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 02 OCT 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 156 130 26 5,639 1,987 3,652 17
AAC AAC TECH (02018) 1,613 868 745 21,154 9,821 11,333 42
ACC ANHUI CONCH (00914) 103 60 43 18,775 9,723 9,052 25
AIA AIA (01299) 15,469 6,952 8,517 122,148 58,320 63,828 33
AIR AIR CHINA (00753) 721 278 443 18,017 10,391 7,626 37
AKS AKESO (09926) 676 256 420 15,162 7,440 7,722 63
ALA ALH (ADJ-A) (00241) 0 0 0 106,121 42,192 63,929 37
ALB BABA (09988) 52,592 30,516 22,076 1,778,909 873,259 905,650 37
ALC ALUMINUM CORP OF CHINA (02600) 912 527 385 39,507 18,514 20,993 43
ALH ALI HEALTH (00241) 773 140 633 55,328 25,388 29,940 39
AMC CAM CSI300 (03188) 175 151 24 6,071 3,249 2,822 18
ANA ANTA SPORTS (02020) 3,337 1,658 1,679 134,265 78,892 55,373 23
BCM BANK OF COMM CO LTD (03328) 813 406 407 24,104 13,927 10,177 21
BEA BANK OF EAST ASIA (00023) 9,728 2,628 7,100 32,926 19,066 13,860 28
BIU BIDU (09888) 16,703 8,496 8,207 691,856 301,686 390,170 35
BLI BILIBILI (09626) 8,915 4,039 4,876 120,290 63,242 57,048 42
BOC BOC HK (HLDGS) LTD (02388) 1,645 800 845 43,496 15,928 27,568 23
BOM BEONE MEDICINES (06160) 691 347 344 12,431 6,484 5,947 39
BUD BUD APAC (01876) 7,789 3,288 4,501 26,619 9,834 16,785 29
BYD BYD COMPANY (01211) 13,483 7,373 6,110 333,997 135,600 198,397 32
BYE BYD ELECTRONIC (00285) 369 227 142 25,235 11,105 14,130 45
CAT CATL (03750) 15,202 6,805 8,397 188,494 73,310 115,184 41
CCC CHINA COMM CONS (01800) 1,525 740 785 65,195 41,674 23,521 21
CCE CHINA COAL (01898) 75 31 44 20,443 4,683 15,760 30
CDA CHINA CINDA (01359) 42 0 42 2,815 2,292 523 36
CGN CGN POWER (01816) 23 6 17 12,550 6,434 6,116 26
CHQ CHINA HONGQIAO (01378) 288 153 135 17,162 9,871 7,291 38
CHT CHINA MOBILE LTD (00941) 9,481 6,052 3,429 178,088 72,758 105,330 10
CHU CHINA UNICOM LTD (00762) 791 555 236 71,064 32,261 38,803 26
CIT CITIC (00267) 1,661 1,336 325 15,584 8,609 6,975 25
CKH CKH HOLDINGS (00001) 1,508 531 977 29,272 14,708 14,564 22
CKP CK ASSET (01113) 541 267 274 11,794 6,065 5,729 21
CLI CHINA LIFE INSURANCE (02628) 8,420 3,509 4,911 225,218 111,379 113,839 31
CLP CLP HOLDINGS LTD (00002) 1,054 539 515 11,806 4,355 7,451 15
CMB CM BANK (03968) 1,573 600 973 99,815 38,925 60,890 25
CNC CNOOC LTD (00883) 10,945 4,977 5,968 235,561 98,369 137,192 25
COL CHINA OVERSEAS (00688) 3,049 1,532 1,517 51,668 25,327 26,341 39
COS COSCO SHIP HOLD (01919) 91 45 46 13,991 5,168 8,823 30
CPA CATHAY PACIFIC AIRWAYS (00293) 812 509 303 26,073 13,690 12,383 22
CPC CHINA PETROL & CHEM COR (00386) 4,507 3,832 675 289,759 141,433 148,326 24
CPI CPIC (02601) 2,029 798 1,231 104,630 45,688 58,942 28
CRC CHINA RAIL CONS (01186) 45 40 5 12,673 5,598 7,075 18
CRG CHINA RAILWAY (00390) 103 67 36 34,957 13,168 21,789 29
CRL CHINA RES LAND (01109) 5,093 1,050 4,043 61,676 30,394 31,282 36
CRP CHINA RES POWER (00836) 86 35 51 7,596 3,842 3,754 21
CSA CSOP A50 ETF (02822) 34 13 21 5,105 2,421 2,684 18
CSE CHINA SHENHUA (01088) 2,249 1,035 1,214 40,529 16,967 23,562 26
CSP CSPC PHARMA (01093) 5,530 1,838 3,692 132,352 47,381 84,971 45
CTB CITIC BANK (00998) 233 8 225 15,198 10,135 5,063 22
CTC CHINA TELECOM CORP LTD (00728) 1,269 354 915 99,283 46,663 52,620 22
CTS CITIC SEC (06030) 2,403 1,364 1,039 37,247 17,521 19,726 32
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 39
GAC GAC GROUP (02238) 386 189 197 12,325 7,201 5,124 49
GAH GEELY AUTO (00175) 2,756 1,149 1,607 39,960 20,395 19,565 38
GHL XINYI GLASS (00868) 490 115 375 7,604 3,372 4,232 32
GLI GANFENG LITHIUM (01772) 1,400 510 890 86,670 53,307 33,363 58
GLX GALAXY ENT (00027) 10,237 5,042 5,195 59,941 25,166 34,775 29
GST GOLDWIND (02208) 938 375 563 9,869 4,596 5,273 46
GWM GWMOTOR (02333) 1,126 368 758 35,991 15,516 20,475 36
HCF HSCEI ETF (02828) 1,345 695 650 11,364 4,879 6,485 18
HDO HAIDILAO (06862) 681 260 421 23,580 11,626 11,954 31
HEH POWER ASSETS (00006) 602 364 238 7,389 2,264 5,125 15
HES HAIER SMART HOME (06690) 268 158 110 8,987 4,257 4,730 27
HEX HK EXCHANGES & CLEARING (00388) 26,719 12,981 13,738 312,268 149,351 162,917 19
HGN HENGAN INT'L (01044) 303 187 116 14,753 5,506 9,247 26
HKB HSBC HOLDINGS PLC (00005) 39,731 12,594 27,137 254,745 96,031 158,714 28
HKG HONG KONG & CHINA GAS (00003) 4,980 2,707 2,273 45,669 20,037 25,632 16
HLD HENDERSON LAND DEV LTD (00012) 843 408 435 12,581 8,114 4,467 24
HNP HUANENG POWER INT INC (00902) 786 551 235 39,442 23,437 16,005 32
HOS HUA HONG GRACE (01347) 701 424 277 26,561 15,123 11,438 60
HRB HORIZON ROBOTICS (09660) 933 826 107 70,533 50,408 20,125 45
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 7
INB INNOVENT BIO (01801) 1,470 709 761 17,000 7,400 9,600 48
JDC JD (09618) 9,564 5,618 3,946 186,945 83,658 103,287 26
JDH JD HEALTH (06618) 2,099 713 1,386 34,568 14,031 20,537 41
JXC JIANGXI COPPER (00358) 1,906 1,148 758 34,797 16,500 18,297 46
KAT Z.AI (02513) 2,897 1,459 1,438 99,885 77,065 22,820 77
KCH KINGSOFT CLOUD (03896) 211 181 30 5,859 3,227 2,632 48
KDS KINGDEE INT'L (00268) 367 105 262 16,277 7,533 8,744 56
KEH BEKE (02423) 3,238 2,055 1,183 47,785 26,026 21,759 41
KLE KUNLUN ENERGY (00135) 29 1 28 3,691 1,681 2,010 26
KSO KINGSOFT (03888) 1,591 871 720 24,767 8,759 16,008 34
KST KUAISHOU (01024) 19,988 11,133 8,855 458,751 227,294 231,457 41
LAO LAOPU GOLD (06181) 325 105 220 36,056 13,761 22,295 48
LAU LI AUTO (02015) 8,506 3,962 4,544 119,452 61,107 58,345 45
LEN LENOVO GROUP (00992) 3,148 1,415 1,733 175,412 87,788 87,624 57
LNI LI NING (02331) 1,333 321 1,012 136,508 52,877 83,631 31
LNK LINK REIT (00823) 2,062 1,402 660 39,745 17,176 22,569 18
LSP LUXSHARE ICT (02475) 1,590 1,009 581 21,962 11,841 10,121 47
MDG MIDEA GROUP (00300) 977 510 467 19,477 9,726 9,751 22
MEN MENGNIU DAIRY (02319) 167 84 83 13,054 7,303 5,751 26
MET MEITUAN DIANPING (03690) 25,660 14,129 11,531 832,853 390,967 441,886 34
MGM MGM CHINA (02282) 136 33 103 8,941 4,420 4,521 32
MIU XIAOMI (01810) 43,046 22,906 20,140 920,993 457,599 463,394 43
MNX MINIMAX (00100) 36,171 31,310 4,861 355,930 215,985 139,945 77
MOL CMOC (03993) 65 8 57 12,841 7,078 5,763 48
MSB MINSHENG BANK (01988) 289 209 80 36,996 24,641 12,355 28
MTR MTR CORPORATION LTD (00066) 3,168 2,298 870 20,431 9,969 10,462 16
MTU MEITU (01357) 552 515 37 19,869 8,229 11,640 57
NBM CNBM (03323) 867 626 241 40,280 26,748 13,532 45
NCL NCI (01336) 1,150 711 439 22,435 11,877 10,558 29
NFU NONGFU SPRING (09633) 397 114 283 9,135 3,549 5,586 28
NIO NIO (09866) 3,203 1,333 1,870 28,528 15,361 13,167 47
NTE NTES (09999) 4,518 1,711 2,807 44,244 21,374 22,870 33
NWD NEW WORLD DEV CO LTD (00017) 11,999 6,690 5,309 81,744 20,976 60,768 60
ORT NEW ORIENTAL (09901) 550 285 265 11,951 6,042 5,909 48
PAI PING AN INSURANCE LTD (02318) 20,958 9,112 11,846 594,692 263,693 330,999 20
PEC PETROCHINA CO LTD (00857) 9,910 5,179 4,731 173,867 70,169 103,698 26
PEN XPENG (09868) 9,241 4,788 4,453 208,181 143,676 64,505 46
PHT PA GOODDOCTOR (01833) 695 523 172 11,670 8,015 3,655 44
PIC PICC P&C (02328) 597 290 307 14,060 5,011 9,049 25
PIN PICC GROUP (01339) 609 254 355 10,356 4,936 5,420 30
POP POP MART (09992) 49,259 18,787 30,472 509,058 243,101 265,957 19
SAN SANDS CHINA LTD (01928) 3,567 1,131 2,436 149,303 70,155 79,148 29
SBI 3SBIO (01530) 895 395 500 13,229 5,005 8,224 51
SBO SBP GROUP (01177) 134 105 29 13,666 8,271 5,395 43
SET SENSETIME (00020) 61 42 19 10,588 6,307 4,281 50
SGM SD GOLD (01787) 2,027 1,463 564 77,262 35,760 41,502 56
SHK SUN HUNG KAI PPT LTD (00016) 1,262 722 540 19,323 10,199 9,124 25
SHL XINYI SOLAR (00968) 172 14 158 35,576 16,517 19,059 44
SHN SHEIN (00625) 5,620 2,651 2,969 28,177 14,584 13,593 54
SHZ SHENZHOU INTL (02313) 1,929 822 1,107 19,620 10,683 8,937 32
SMC SMIC (00981) 4,020 1,824 2,196 91,090 39,063 52,027 36
SNO SUNNY OPT (02382) 2,482 1,328 1,154 35,825 17,320 18,505 38
SNP SINOPHARM (01099) 567 213 354 12,848 8,403 4,445 24
SWA SWIRE PACIFIC LTD 'A' (00019) 471 253 218 7,256 3,421 3,835 24
TCH TENCENT HOLDINGS LTD (00700) 150,321 71,670 78,651 1,896,861 954,113 942,748 26
TIC TECHTRONIC IND (00669) 1,623 715 908 22,085 13,753 8,332 27
TPX XTALPI (02228) 889 670 219 12,696 7,565 5,131 62
TRF TRACKER FUND OF HK (02800) 9,650 4,587 5,063 41,969 13,761 28,208 22
TRP TRIP.COM (09961) 3,698 1,356 2,342 100,591 40,027 60,564 29
UBR UBTECH ROBOTICS (09880) 1,880 699 1,181 49,244 25,143 24,101 54
VGT VGT (02476) 1,040 402 638 18,824 11,433 7,391 65
VNK CHINA VANKE (02202) 1,151 445 706 71,530 14,812 56,718 86
WCP WEICHAI POWER (02338) 1,016 416 600 10,076 4,544 5,532 47
WHG WH GROUP (00288) 97 18 79 19,388 8,364 11,024 30
WHL THE WHARF (HLDGS) LTD (00004) 318 74 244 2,495 975 1,520 37
WWC WANT WANT CHINA (00151) 0 0 0 8,490 4,668 3,822 28
WXA WUXI APPTEC (02359) 558 287 271 16,746 8,929 7,817 43
WXB WUXI BIO (02269) 5,090 2,289 2,801 82,462 36,655 45,807 45
XAB ABC ($0.001) (01288) 221 36 185 18,353 8,940 9,413 25
XBC BANK OF CHINA ($0.001) (03988) 20,196 9,101 11,095 400,793 189,509 211,284 21
XCC CCB ($0.001) (00939) 40,553 15,033 25,520 487,024 225,130 261,894 22
XIC ICBC ($0.001) (01398) 21,346 14,044 7,302 260,859 124,884 135,975 21
XPB PSBC ($0.001) (01658) 1,545 575 970 9,389 4,943 4,446 22
XTW CHINA TOWER ($0.001) (00788) 3,435 1,968 1,467 37,288 23,884 13,404 18
YOF YOFC (06869) 788 268 520 18,561 9,394 9,167 86
YZC YANKUANG ENERGY (01171) 346 89 257 22,916 10,687 12,229 37
ZAO ZA ONLINE (06060) 124 102 22 13,055 9,037 4,018 43
ZJG ZIJIN GOLD INTL (02259) 2,709 1,168 1,541 66,905 33,873 33,032 52
ZJI ZJ INNOLIGHT (03308) 2,751 1,511 1,240 38,975 18,857 20,118 68
ZJM ZIJIN MINING GROUP (02899) 3,460 1,583 1,877 120,619 43,261 77,358 38
ZLT LEAPMOTOR (09863) 2,067 970 1,097 21,102 10,984 10,118 45
ZMI ZHAOJIN MINING (01818) 817 629 188 27,519 15,205 12,314 49
ZSH ZHONGSHENG HLDG (00881) 990 530 460 13,698 9,621 4,077 48
ZSI SANHUA (02050) 921 518 403 8,233 4,678 3,555 39
ZTE ZTE (00763) 16,886 14,860 2,026 40,969 29,322 11,647 36
TOTAL 916,751 459,852 456,899 16,764,404 8,048,531 8,715,873
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
P TCH 29OCT26 420.00 14,975 11.75 27 12.56 10.00 26,043 +4.17 +55.01
C ZTE 29SEP27 32.00 13,500 1.44 48 0.00 0.00 18,000 -0.20 -12.20
P TCH 09OCT26 420.00 12,553 5.47 26 6.51 4.72 13,113 +2.99 +120.56
C MNX 09OCT26 240.00 10,562 11.48 74 11.34 7.20 9,598 -7.20 -38.54
C MNX 02OCT26 250.00 10,308 0.00 0 1.36 0.03 2,684 -5.71 -100.00
C XIC 27NOV26 8.00 10,020 0.057 23 0.069 0.069 6,073 -0.061 -51.695
C POP 29OCT26 150.00 6,987 3.19 21 3.60 2.40 8,487 -1.85 -36.71
P POP 29OCT26 147.50 6,764 2.65 22 3.65 2.28 9,918 +1.18 +80.27
C TCH 09OCT26 425.00 6,679 4.57 26 6.41 4.26 5,924 -6.40 -58.34
C XBC 29JUN27 6.00 5,320 0.374 20 0.000 0.000 7,492 -0.097 -20.594
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
P AIA 02OCT26 70.00 224 0.80 0 0.61 0.30 0 +0.79 +7,900.00
P HKB 09OCT26 142.00 73 0.63 37 0.58 0.33 73 +0.62 +6,200.00
P AIA 02OCT26 71.00 18 1.80 0 1.77 1.20 0 +1.77 +5,900.00
P HKB 09OCT26 141.00 16 0.55 39 0.43 0.32 32 +0.54 +5,400.00
P AIA 09OCT26 67.00 15 0.50 35 0.50 0.46 11 +0.49 +4,900.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C AIA 02OCT26 70.00 152 0.00 0 0.65 0.04 122 -3.73 -100.00
C AIA 02OCT26 71.00 10 0.00 0 0.10 0.10 10 -2.72 -100.00
C AIA 02OCT26 72.00 0 0.00 0 0.00 0.00 0 -1.77 -100.00
C AIA 02OCT26 73.00 0 0.00 0 0.00 0.00 120 -0.95 -100.00
C AIA 02OCT26 74.00 0 0.00 0 0.00 0.00 35 -0.37 -100.00
* 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$ 15.840
29OCT26 10.00 C 0.00 0.00 0.00 5.86 -0.17 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 5.36 -0.18 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.86 -0.18 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.37 -0.17 48 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.87 -0.17 41 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.37 -0.17 34 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.87 -0.17 26 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.37 -0.17 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.87 -0.17 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.38 -0.17 17 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.91 -0.16 16 0 6 0
29OCT26 15.50 C 0.00 0.00 0.00 0.50 -0.14 16 0 54 0
29OCT26 16.00 C 0.20 0.21 0.20 0.22 -0.08 16 96 203 +95
29OCT26 16.50 C 0.08 0.08 0.07 0.08 -0.04 16 33 128 +33
29OCT26 17.00 C 0.00 0.00 0.00 0.02 -0.02 16 0 149 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 19 0 10 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 23 0 4 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 27 0 128 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 31 0 58 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 5.87 -0.18 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 5.38 -0.17 47 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.88 -0.17 40 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.38 -0.17 28 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.88 -0.17 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.38 -0.17 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.89 -0.17 26 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.39 -0.17 20 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.89 -0.17 15 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.41 -0.16 16 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.96 -0.15 16 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.60 -0.13 17 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.31 -0.10 16 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.14 -0.06 16 0 4 0
27NOV26 17.00 C 0.00 0.00 0.00 0.06 -0.03 16 0 31 0
27NOV26 17.50 C 0.00 0.00 0.00 0.02 -0.01 16 0 87 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 21 0 10 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 24 0 5 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.12 -0.18 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.87 -0.18 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.38 -0.17 43 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.88 -0.17 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.38 -0.17 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.88 -0.17 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.38 -0.18 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.89 -0.17 23 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 2.39 -0.17 19 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.90 -0.17 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.45 -0.15 19 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.04 -0.13 19 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.68 -0.11 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.43 -0.09 18 0 3 0
30DEC26 16.50 C 0.00 0.00 0.00 0.27 -0.04 19 0 0 0
30DEC26 17.00 C 0.15 0.15 0.15 0.15 -0.04 19 1 16 +1
30DEC26 17.50 C 0.00 0.00 0.00 0.09 -0.01 19 0 222 0
30DEC26 18.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 291 0
30DEC26 18.50 C 0.00 0.00 0.00 0.03 0.00 20 0 66 0
30DEC26 19.00 C 0.00 0.00 0.00 0.02 0.00 21 0 39 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 21 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 23 0 22 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 41 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 142 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 5.87 -0.18 0 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 5.38 -0.17 40 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 4.88 -0.17 34 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 4.38 -0.17 28 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 3.88 -0.17 0 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 3.38 -0.18 0 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 2.89 -0.17 22 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 2.39 -0.17 18 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 1.91 -0.17 18 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 1.46 -0.16 18 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 1.08 -0.13 18 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.77 -0.08 19 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 0.50 -0.08 18 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 0.33 -0.06 18 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.21 -0.04 18 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.14 -0.02 19 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.08 -0.02 19 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.12 -0.18 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.87 -0.18 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.38 -0.17 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.88 -0.17 30 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.38 -0.17 25 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.88 -0.17 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.38 -0.18 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.89 -0.17 19 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.41 -0.16 19 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.95 -0.16 18 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.55 -0.14 18 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.20 -0.13 18 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.89 -0.13 18 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.66 -0.08 18 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.48 -0.07 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.35 -0.04 18 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.24 -0.05 18 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.17 -0.03 18 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.12 -0.02 19 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.02 0.00 20 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 21 0 21 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 23 0 67 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.87 -0.18 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.38 -0.17 28 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.88 -0.17 25 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.38 -0.17 21 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.88 -0.17 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.38 -0.18 0 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.92 -0.17 18 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.49 -0.16 18 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.09 -0.16 18 0 11 0
29JUN27 14.50 C 0.00 0.00 0.00 1.74 -0.14 18 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.43 -0.13 18 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.12 -0.16 18 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.90 -0.10 18 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.70 -0.10 18 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.55 -0.08 18 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.42 -0.07 18 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.33 -0.04 18 0 45 0
29JUN27 18.50 C 0.00 0.00 0.00 0.25 -0.04 19 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.19 -0.03 19 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.14 -0.03 19 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.10 -0.02 19 0 3 0
29JUN27 21.00 C 0.00 0.00 0.00 0.05 -0.02 19 0 5 0
29JUN27 22.00 C 0.00 0.00 0.00 0.03 -0.01 19 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 20 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 22 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 25 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 5.87 -0.18 0 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 5.38 -0.17 24 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 4.88 -0.17 20 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 4.38 -0.18 17 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 3.88 -0.17 14 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 3.41 -0.15 16 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.05 -0.06 19 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 2.66 -0.13 19 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.30 -0.12 19 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.97 -0.10 19 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.66 -0.10 19 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.35 -0.13 18 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.12 -0.08 18 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.93 -0.06 18 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.76 -0.05 18 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.61 -0.04 18 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.50 -0.05 19 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.41 -0.03 19 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.33 -0.02 19 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.25 -0.02 19 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.20 -0.01 19 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.12 -0.01 19 0 13 0
29SEP27 22.00 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.01 0.00 20 0 4 0
TOTAL CALL 130 1,987 +129
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 30 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 61 0 172 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 54 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 35 0 14 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 29 0 41 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 23 0 22 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 18 0 40 0
29OCT26 15.00 P 0.06 0.06 0.06 0.04 +0.01 17 1 26 +1
29OCT26 15.50 P 0.00 0.00 0.00 0.14 +0.04 16 0 36 0
29OCT26 16.00 P 0.00 0.00 0.00 0.37 +0.09 17 0 93 0
29OCT26 16.50 P 0.00 0.00 0.00 0.71 +0.13 16 0 29 0
29OCT26 17.00 P 0.00 0.00 0.00 1.20 +0.19 22 0 224 0
29OCT26 17.50 P 0.00 0.00 0.00 1.66 +0.17 0 0 2 0
29OCT26 18.00 P 0.00 0.00 0.00 2.16 +0.17 0 0 10 0
29OCT26 18.50 P 0.00 0.00 0.00 2.66 +0.17 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.18 +0.19 40 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.68 +0.18 45 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.18 +0.15 49 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.18 +0.15 58 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.18 +0.16 65 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.18 +0.15 72 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.18 +0.18 79 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 9.18 +0.18 85 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 10.18 +0.18 92 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 11.18 +0.18 98 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 35 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 26 0 66 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 22 0 62 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 18 0 42 0
27NOV26 14.00 P 0.00 0.00 0.00 0.03 +0.01 17 0 4 0
27NOV26 14.50 P 0.00 0.00 0.00 0.07 +0.01 16 0 35 0
27NOV26 15.00 P 0.00 0.00 0.00 0.18 +0.03 16 0 90 0
27NOV26 15.50 P 0.41 0.41 0.41 0.38 +0.07 16 15 57 +15
27NOV26 16.00 P 0.65 0.65 0.65 0.66 +0.10 15 4 27 +4
27NOV26 16.50 P 1.05 1.05 1.05 1.03 +0.13 14 1 12 0
27NOV26 17.00 P 0.00 0.00 0.00 1.47 +0.16 9 0 80 0
27NOV26 17.50 P 0.00 0.00 0.00 1.98 +0.17 16 0 2 0
27NOV26 18.00 P 0.00 0.00 0.00 2.47 +0.17 17 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 2.96 +0.17 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.37 +0.15 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.86 +0.14 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.36 +0.15 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.35 +0.15 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.35 +0.16 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.35 +0.16 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.34 +0.16 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 9.34 +0.16 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 10.33 +0.15 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 63 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 24 0 39 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 21 0 202 0
30DEC26 13.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 66 0
30DEC26 13.50 P 0.00 0.00 0.00 0.04 +0.01 19 0 165 0
30DEC26 14.00 P 0.00 0.00 0.00 0.10 +0.03 19 0 218 0
30DEC26 14.50 P 0.00 0.00 0.00 0.19 +0.04 19 0 295 0
30DEC26 15.00 P 0.00 0.00 0.00 0.34 +0.06 19 0 230 0
30DEC26 15.50 P 0.00 0.00 0.00 0.55 +0.09 19 0 22 0
30DEC26 16.00 P 0.00 0.00 0.00 0.86 +0.14 19 0 37 0
30DEC26 16.50 P 0.00 0.00 0.00 1.22 +0.14 20 0 3 0
30DEC26 17.00 P 0.00 0.00 0.00 1.58 +0.14 18 0 2 0
30DEC26 17.50 P 2.05 2.05 2.05 2.09 +0.17 23 2 220 -2
30DEC26 18.00 P 0.00 0.00 0.00 2.49 +0.16 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.98 +0.17 20 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.50 +0.18 25 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.99 +0.18 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.48 +0.18 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.47 +0.15 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.47 +0.16 35 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.46 +0.16 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.46 +0.16 41 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.45 +0.16 42 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.45 +0.16 47 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.44 +0.16 46 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.44 +0.16 51 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.01 0.00 18 0 2 0
28JAN27 13.00 P 0.05 0.05 0.05 0.03 0.00 19 2 2 +2
28JAN27 13.50 P 0.00 0.00 0.00 0.07 +0.02 19 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.13 +0.02 18 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.24 +0.04 19 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.41 +0.06 19 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.63 +0.09 19 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.92 +0.11 19 0 0 0
28JAN27 16.50 P 1.26 1.26 1.26 1.26 +0.12 19 1 1 +1
28JAN27 17.00 P 0.00 0.00 0.00 1.62 +0.14 18 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 2.09 +0.17 20 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 2.51 +0.16 19 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 2.98 +0.16 18 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 3.50 +0.14 23 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 3.99 +0.14 24 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 4.48 +0.14 25 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 5.47 +0.15 28 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 6.47 +0.16 32 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 7.46 +0.16 33 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 8.46 +0.16 37 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 25 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 0.04 +0.01 19 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.07 +0.01 19 0 16 0
30MAR27 13.50 P 0.00 0.00 0.00 0.12 +0.01 18 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.21 +0.03 18 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.35 +0.05 19 0 180 0
30MAR27 15.00 P 0.00 0.00 0.00 0.52 +0.06 19 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.75 +0.08 19 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 1.04 +0.12 19 0 74 0
30MAR27 16.50 P 0.00 0.00 0.00 1.37 +0.12 19 0 40 0
30MAR27 17.00 P 0.00 0.00 0.00 1.70 +0.13 18 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.11 +0.14 18 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.54 +0.15 18 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.00 +0.16 18 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 3.52 +0.14 22 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.00 +0.14 22 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.49 +0.15 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.47 +0.14 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.47 +0.16 28 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.46 +0.16 30 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.46 +0.16 33 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.45 +0.16 34 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.45 +0.16 37 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.44 +0.16 37 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.44 +0.16 41 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 0.03 +0.01 20 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 2 0
29JUN27 12.50 P 0.00 0.00 0.00 0.08 +0.01 19 0 2 0
29JUN27 13.00 P 0.00 0.00 0.00 0.14 +0.02 19 0 1 0
29JUN27 13.50 P 0.00 0.00 0.00 0.22 +0.02 19 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 0.33 +0.03 19 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.48 +0.03 19 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.67 +0.05 19 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.90 +0.06 19 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 1.18 +0.10 19 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.46 +0.05 19 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.81 +0.07 19 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.19 +0.08 18 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.61 +0.14 19 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.11 +0.21 21 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.56 +0.13 21 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.03 +0.14 22 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.50 +0.14 22 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.48 +0.15 23 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.47 +0.15 25 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.46 +0.16 26 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.46 +0.16 29 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.45 +0.16 30 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 10.45 +0.16 33 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 11.44 +0.16 33 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 12.44 +0.16 36 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 0.02 +0.01 20 0 4 0
29SEP27 11.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 2 0
29SEP27 11.50 P 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.09 +0.02 19 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.14 +0.03 19 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.21 +0.03 19 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.31 +0.04 19 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.44 +0.05 19 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.61 +0.07 19 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.81 +0.09 19 0 3 0
29SEP27 15.50 P 0.00 0.00 0.00 1.04 +0.09 19 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.31 +0.10 19 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.63 +0.12 20 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.91 +0.12 19 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.28 +0.07 19 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.68 +0.15 19 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.17 +0.22 21 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.59 +0.11 20 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.06 +0.14 21 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.52 +0.14 21 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.49 +0.15 22 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.47 +0.15 23 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.46 +0.16 25 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 8.46 +0.16 27 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 9.45 +0.16 28 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 10.45 +0.16 31 0 0 0
TOTAL PUT 26 3,652 +21
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$ 39.420
29OCT26 29.00 C 0.00 0.00 0.00 10.49 +0.03 43 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 9.50 +0.02 43 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 8.42 -0.18 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 7.54 -0.03 41 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 6.60 -0.03 42 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 5.68 -0.03 41 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 4.82 -0.03 42 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 4.01 -0.03 42 0 30 0
29OCT26 37.00 C 0.00 0.00 0.00 3.28 -0.03 42 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 2.62 -0.06 42 0 95 0
29OCT26 39.00 C 0.00 0.00 0.00 2.00 -0.05 40 0 148 0
29OCT26 40.00 C 1.39 1.49 1.39 1.53 -0.10 41 59 216 +14
29OCT26 41.00 C 1.14 1.14 1.08 1.15 -0.09 41 34 205 +15
29OCT26 42.00 C 0.78 0.78 0.78 0.85 -0.08 41 10 255 +10
29OCT26 43.00 C 0.59 0.61 0.59 0.61 -0.06 41 16 186 +15
29OCT26 44.00 C 0.43 0.44 0.43 0.43 -0.05 41 30 46 -1
29OCT26 45.00 C 0.30 0.30 0.30 0.31 -0.02 42 7 145 0
29OCT26 46.00 C 0.24 0.24 0.24 0.22 -0.01 42 15 596 0
29OCT26 47.00 C 0.18 0.18 0.18 0.15 0.00 42 3 149 -3
29OCT26 48.00 C 0.11 0.11 0.11 0.10 0.00 42 3 112 -2
29OCT26 49.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 139 0
29OCT26 50.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 267 0
29OCT26 52.50 C 0.03 0.03 0.03 0.01 -0.01 41 10 94 -10
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 47 0 121 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 53 0 105 0
27NOV26 29.00 C 0.00 0.00 0.00 10.53 -0.14 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 9.61 -0.13 36 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 8.70 -0.12 39 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 7.80 -0.13 40 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 7.08 +0.03 45 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 6.28 +0.04 45 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 5.53 +0.05 45 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 4.83 +0.05 45 0 15 0
27NOV26 37.00 C 0.00 0.00 0.00 4.19 +0.06 45 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 3.61 +0.03 45 0 25 0
27NOV26 39.00 C 0.00 0.00 0.00 2.99 -0.05 43 0 85 0
27NOV26 40.00 C 2.29 2.46 2.29 2.53 -0.04 44 45 162 -15
27NOV26 41.00 C 1.86 1.98 1.86 2.13 -0.04 44 27 49 +3
27NOV26 42.00 C 1.65 1.65 1.65 1.78 -0.03 44 15 100 +15
27NOV26 43.00 C 0.00 0.00 0.00 1.48 -0.01 44 0 43 0
27NOV26 44.00 C 1.15 1.15 1.15 1.22 0.00 44 30 80 +30
27NOV26 45.00 C 0.90 0.95 0.90 1.00 +0.01 44 16 147 -16
27NOV26 46.00 C 0.80 0.80 0.80 0.81 +0.01 44 15 62 +1
27NOV26 47.00 C 0.00 0.00 0.00 0.67 +0.03 45 0 130 0
27NOV26 48.00 C 0.00 0.00 0.00 0.54 +0.03 45 0 91 0
27NOV26 49.00 C 0.43 0.43 0.43 0.45 +0.04 45 7 23 +7
27NOV26 50.00 C 0.00 0.00 0.00 0.36 +0.04 45 0 62 0
27NOV26 52.50 C 0.00 0.00 0.00 0.20 +0.03 45 0 109 0
27NOV26 55.00 C 0.00 0.00 0.00 0.11 +0.02 45 0 18 0
27NOV26 57.50 C 0.09 0.09 0.09 0.06 +0.01 45 1 1 +1
30DEC26 23.00 C 0.00 0.00 0.00 16.49 -0.20 0 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 15.51 -0.24 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.55 -0.14 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.59 -0.14 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.64 -0.18 34 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.71 -0.23 38 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.79 -0.14 40 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.93 -0.12 42 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.06 -0.13 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.23 -0.13 42 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 7.53 -0.09 44 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.78 -0.02 44 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.08 -0.02 44 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.43 -0.02 44 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 4.83 -0.01 44 0 12 0
30DEC26 38.00 C 4.12 4.12 4.12 4.20 -0.09 43 15 51 0
30DEC26 39.00 C 0.00 0.00 0.00 3.70 -0.07 43 0 85 0
30DEC26 40.00 C 3.09 3.22 3.09 3.24 -0.10 43 30 283 +30
30DEC26 41.00 C 2.81 2.81 2.81 2.82 -0.09 43 15 70 0
30DEC26 42.00 C 2.40 2.48 2.40 2.47 -0.07 43 30 128 +12
30DEC26 43.00 C 2.16 2.16 2.16 2.13 -0.10 43 15 58 +15
30DEC26 44.00 C 0.00 0.00 0.00 1.85 -0.09 43 0 85 0
30DEC26 45.00 C 0.00 0.00 0.00 1.61 -0.06 44 0 103 0
30DEC26 46.00 C 1.39 1.39 1.39 1.40 -0.03 44 1 181 0
30DEC26 47.00 C 0.00 0.00 0.00 1.22 0.00 44 0 53 0
30DEC26 48.00 C 0.00 0.00 0.00 1.03 -0.01 44 0 133 0
30DEC26 49.00 C 0.00 0.00 0.00 0.88 0.00 44 0 183 0
30DEC26 50.00 C 0.00 0.00 0.00 0.70 -0.02 43 0 139 0
30DEC26 52.50 C 0.00 0.00 0.00 0.48 +0.01 44 0 154 0
30DEC26 55.00 C 0.00 0.00 0.00 0.31 0.00 44 0 112 0
30DEC26 57.50 C 0.00 0.00 0.00 0.20 0.00 44 0 123 0
30DEC26 60.00 C 0.00 0.00 0.00 0.12 0.00 44 0 49 0
30DEC26 62.50 C 0.00 0.00 0.00 0.08 0.00 44 0 62 0
30DEC26 65.00 C 0.00 0.00 0.00 0.05 0.00 44 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.03 0.00 44 0 32 0
30DEC26 70.00 C 0.09 0.09 0.09 0.02 0.00 45 1 129 -1
28JAN27 30.00 C 0.00 0.00 0.00 10.21 - 42 0 0 -
28JAN27 31.00 C 0.00 0.00 0.00 9.39 -0.13 42 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 8.62 -0.12 43 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 7.85 -0.14 42 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 7.25 +0.02 44 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 6.58 +0.01 44 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 5.96 +0.02 44 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 5.38 +0.02 44 0 0 0
28JAN27 38.00 C 4.63 4.63 4.63 4.77 -0.10 43 15 15 +15
28JAN27 39.00 C 4.06 4.20 4.06 4.27 -0.10 43 45 45 +45
28JAN27 40.00 C 3.62 3.76 3.62 3.82 -0.08 43 60 42 +30
28JAN27 41.00 C 3.29 3.29 3.29 3.42 -0.07 44 15 15 +15
28JAN27 42.00 C 2.93 2.97 2.93 3.08 -0.03 44 30 15 +15
28JAN27 43.00 C 2.60 2.68 2.60 2.74 -0.04 44 31 16 +15
28JAN27 44.00 C 2.31 2.31 2.31 2.44 -0.03 44 15 15 +15
28JAN27 45.00 C 2.13 2.13 2.13 2.16 -0.02 44 15 15 +15
28JAN27 46.00 C 0.00 0.00 0.00 1.88 -0.04 44 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 1.68 0.00 44 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 1.42 -0.06 44 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 1.24 -0.05 43 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 16.88 -0.18 43 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 15.96 -0.17 43 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 15.06 -0.17 44 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 14.18 -0.17 44 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 13.32 -0.12 44 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.48 -0.13 44 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.66 -0.14 44 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.88 -0.13 44 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.14 -0.12 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.41 -0.13 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.73 -0.12 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.07 -0.12 44 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.46 -0.10 44 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 6.96 +0.01 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.35 -0.05 44 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.87 -0.10 45 0 32 0
30MAR27 39.00 C 0.00 0.00 0.00 5.39 -0.09 45 0 18 0
30MAR27 40.00 C 0.00 0.00 0.00 4.91 -0.12 44 0 19 0
30MAR27 41.00 C 0.00 0.00 0.00 4.50 -0.08 44 0 91 0
30MAR27 42.00 C 0.00 0.00 0.00 4.12 -0.08 44 0 75 0
30MAR27 43.00 C 0.00 0.00 0.00 3.78 -0.07 45 0 61 0
30MAR27 44.00 C 0.00 0.00 0.00 3.46 -0.09 45 0 71 0
30MAR27 45.00 C 3.16 3.16 3.16 3.16 -0.07 45 5 70 -5
30MAR27 46.00 C 2.87 2.90 2.85 2.85 -0.11 44 12 86 -10
30MAR27 47.00 C 0.00 0.00 0.00 2.64 -0.06 45 0 54 0
30MAR27 48.00 C 0.00 0.00 0.00 2.43 -0.02 45 0 72 0
30MAR27 49.00 C 2.20 2.20 2.18 2.20 -0.03 45 152 130 -113
30MAR27 50.00 C 2.00 2.00 2.00 1.92 -0.10 44 1 149 0
30MAR27 52.50 C 0.00 0.00 0.00 1.52 -0.06 45 0 290 0
30MAR27 55.00 C 1.30 1.30 1.30 1.22 -0.01 45 1 268 0
30MAR27 57.50 C 0.00 0.00 0.00 0.97 +0.02 45 0 297 0
30MAR27 60.00 C 0.00 0.00 0.00 0.75 +0.01 45 0 177 0
30MAR27 62.50 C 0.00 0.00 0.00 0.58 +0.01 45 0 116 0
30MAR27 65.00 C 0.00 0.00 0.00 0.45 +0.01 45 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 0.34 0.00 45 0 48 0
30MAR27 70.00 C 0.00 0.00 0.00 0.27 +0.01 45 0 105 0
29JUN27 29.00 C 0.00 0.00 0.00 12.45 -0.16 46 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 11.71 -0.18 46 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 11.03 -0.17 46 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 10.37 -0.14 46 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 9.74 -0.13 46 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.13 -0.13 46 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 8.56 -0.10 46 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 8.02 -0.10 46 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.51 -0.09 46 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.02 -0.09 46 0 10 0
29JUN27 39.00 C 0.00 0.00 0.00 6.56 -0.16 46 0 40 0
29JUN27 40.00 C 0.00 0.00 0.00 6.14 -0.16 46 0 48 0
29JUN27 41.00 C 0.00 0.00 0.00 5.73 +0.01 45 0 53 0
29JUN27 42.00 C 0.00 0.00 0.00 5.38 +0.06 46 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 4.87 -0.10 45 0 22 0
29JUN27 44.00 C 0.00 0.00 0.00 4.70 -0.08 46 0 15 0
29JUN27 45.00 C 4.30 4.30 4.28 4.38 -0.07 46 8 33 +8
29JUN27 46.00 C 0.00 0.00 0.00 4.12 -0.01 46 0 38 0
29JUN27 47.00 C 0.00 0.00 0.00 3.83 -0.04 46 0 22 0
29JUN27 48.00 C 3.50 3.50 3.30 3.59 -0.01 46 7 50 0
29JUN27 49.00 C 3.30 3.30 3.30 3.15 -0.18 45 3 62 -3
29JUN27 50.00 C 0.00 0.00 0.00 2.93 -0.17 45 0 84 0
29JUN27 52.50 C 0.00 0.00 0.00 2.49 -0.10 45 0 25 0
29JUN27 55.00 C 0.00 0.00 0.00 2.12 -0.05 46 0 55 0
29JUN27 57.50 C 0.00 0.00 0.00 1.78 +0.05 46 0 74 0
29JUN27 60.00 C 0.00 0.00 0.00 1.50 0.00 46 0 60 0
29JUN27 62.50 C 0.00 0.00 0.00 1.23 0.00 46 0 51 0
29JUN27 65.00 C 0.00 0.00 0.00 1.00 -0.04 45 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.82 0.00 45 0 44 0
29JUN27 70.00 C 0.00 0.00 0.00 0.69 -0.02 45 0 82 0
29SEP27 30.00 C 0.00 0.00 0.00 12.54 -0.17 48 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 11.91 -0.16 48 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 11.30 -0.14 48 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 10.72 -0.13 47 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 10.16 -0.13 47 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 9.62 -0.12 47 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 9.12 -0.10 47 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 8.64 -0.10 47 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 8.16 -0.11 47 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 7.73 -0.06 47 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 7.31 -0.06 47 0 3 0
29SEP27 41.00 C 0.00 0.00 0.00 6.92 -0.08 47 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 6.55 -0.05 47 0 2 0
29SEP27 43.00 C 0.00 0.00 0.00 6.20 -0.03 47 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 5.87 -0.04 47 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 5.56 -0.03 47 0 2 0
29SEP27 46.00 C 0.00 0.00 0.00 5.26 -0.01 47 0 15 0
29SEP27 47.00 C 4.78 4.78 4.78 4.94 -0.01 47 2 3 +2
29SEP27 48.00 C 0.00 0.00 0.00 4.71 +0.01 47 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 4.24 -0.21 45 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 4.04 -0.15 46 0 0 0
29SEP27 52.50 C 3.55 3.55 3.55 3.53 +0.01 46 1 2 +1
29SEP27 55.00 C 0.00 0.00 0.00 3.10 +0.05 46 0 21 0
29SEP27 57.50 C 0.00 0.00 0.00 2.73 +0.09 46 0 1 0
TOTAL CALL 868 9,821 +165
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29OCT26 30.00 P 0.00 0.00 0.00 0.02 0.00 45 0 39 0
29OCT26 31.00 P 0.00 0.00 0.00 0.03 0.00 43 0 35 0
29OCT26 32.00 P 0.00 0.00 0.00 0.06 0.00 43 0 67 0
29OCT26 33.00 P 0.00 0.00 0.00 0.11 0.00 42 0 54 0
29OCT26 34.00 P 0.00 0.00 0.00 0.19 -0.01 42 0 233 0
29OCT26 35.00 P 0.45 0.45 0.39 0.33 0.00 42 32 133 +2
29OCT26 36.00 P 0.66 0.66 0.57 0.52 -0.01 42 4 147 +4
29OCT26 37.00 P 0.93 0.93 0.88 0.80 0.00 42 31 198 +10
29OCT26 38.00 P 1.30 1.30 1.30 1.15 +0.04 42 15 286 -3
29OCT26 39.00 P 1.75 1.76 1.60 1.61 +0.07 43 86 127 +43
29OCT26 40.00 P 2.23 2.23 2.10 2.13 +0.06 43 65 133 -15
29OCT26 41.00 P 2.82 2.85 2.79 2.69 +0.02 42 31 104 -18
29OCT26 42.00 P 0.00 0.00 0.00 3.38 0.00 42 0 988 0
29OCT26 43.00 P 0.00 0.00 0.00 4.13 0.00 42 0 136 0
29OCT26 44.00 P 0.00 0.00 0.00 4.95 +0.01 42 0 123 0
29OCT26 45.00 P 0.00 0.00 0.00 5.82 +0.01 42 0 45 0
29OCT26 46.00 P 0.00 0.00 0.00 6.72 +0.01 42 0 39 0
29OCT26 47.00 P 0.00 0.00 0.00 7.83 +0.19 52 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 8.78 +0.17 53 0 15 0
29OCT26 49.00 P 0.00 0.00 0.00 9.73 +0.16 54 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 10.75 +0.19 59 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 13.25 +0.19 69 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 15.75 +0.19 77 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 18.24 +0.18 84 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.10 +0.02 45 0 21 0
27NOV26 30.00 P 0.00 0.00 0.00 0.16 +0.03 45 0 28 0
27NOV26 31.00 P 0.00 0.00 0.00 0.25 +0.04 45 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.36 +0.04 45 0 17 0
27NOV26 33.00 P 0.54 0.54 0.54 0.52 +0.05 45 10 64 +10
27NOV26 34.00 P 0.72 0.72 0.72 0.72 +0.06 45 15 83 +15
27NOV26 35.00 P 0.00 0.00 0.00 0.95 +0.04 45 0 83 0
27NOV26 36.00 P 0.00 0.00 0.00 1.24 +0.04 45 0 58 0
27NOV26 37.00 P 0.00 0.00 0.00 1.58 +0.03 44 0 67 0
27NOV26 38.00 P 2.04 2.04 2.01 1.98 +0.04 44 20 187 +20
27NOV26 39.00 P 0.00 0.00 0.00 2.45 +0.06 44 0 142 0
27NOV26 40.00 P 3.20 3.20 3.00 3.12 +0.21 46 73 124 +13
27NOV26 41.00 P 0.00 0.00 0.00 3.72 +0.20 47 0 146 0
27NOV26 42.00 P 0.00 0.00 0.00 4.25 +0.11 45 0 90 0
27NOV26 43.00 P 0.00 0.00 0.00 4.94 +0.10 45 0 135 0
27NOV26 44.00 P 0.00 0.00 0.00 5.67 +0.10 45 0 93 0
27NOV26 45.00 P 0.00 0.00 0.00 6.45 +0.10 45 0 17 0
27NOV26 46.00 P 0.00 0.00 0.00 7.26 +0.09 45 0 41 0
27NOV26 47.00 P 0.00 0.00 0.00 8.23 +0.15 48 0 22 0
27NOV26 48.00 P 0.00 0.00 0.00 9.10 +0.14 48 0 15 0
27NOV26 49.00 P 0.00 0.00 0.00 10.01 +0.15 49 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 10.93 +0.16 50 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 13.30 +0.19 52 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 15.75 +0.19 56 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 18.24 +0.18 61 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 43 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 0.00 45 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.07 0.00 44 0 4 0
30DEC26 27.00 P 0.00 0.00 0.00 0.12 +0.01 44 0 65 0
30DEC26 28.00 P 0.00 0.00 0.00 0.17 0.00 44 0 93 0
30DEC26 29.00 P 0.00 0.00 0.00 0.25 0.00 44 0 65 0
30DEC26 30.00 P 0.00 0.00 0.00 0.36 0.00 44 0 60 0
30DEC26 31.00 P 0.00 0.00 0.00 0.51 +0.01 44 0 121 0
30DEC26 32.00 P 0.00 0.00 0.00 0.68 +0.01 44 0 61 0
30DEC26 33.00 P 0.99 1.00 0.99 0.89 +0.01 44 6 97 0
30DEC26 34.00 P 0.00 0.00 0.00 1.16 +0.02 44 0 69 0
30DEC26 35.00 P 0.00 0.00 0.00 1.46 +0.04 44 0 47 0
30DEC26 36.00 P 0.00 0.00 0.00 1.81 +0.08 45 0 251 0
30DEC26 37.00 P 0.00 0.00 0.00 2.20 +0.06 44 0 220 0
30DEC26 38.00 P 0.00 0.00 0.00 2.65 +0.11 45 0 168 0
30DEC26 39.00 P 3.08 3.19 3.08 3.17 +0.15 45 51 156 +47
30DEC26 40.00 P 3.62 3.75 3.62 3.66 +0.09 44 45 228 +37
30DEC26 41.00 P 4.20 4.36 4.17 4.26 +0.13 45 34 109 +15
30DEC26 42.00 P 0.00 0.00 0.00 4.90 +0.10 45 0 72 0
30DEC26 43.00 P 0.00 0.00 0.00 5.47 +0.02 44 0 1,307 0
30DEC26 44.00 P 0.00 0.00 0.00 6.19 +0.02 44 0 72 0
30DEC26 45.00 P 0.00 0.00 0.00 7.09 +0.20 46 0 39 0
30DEC26 46.00 P 0.00 0.00 0.00 7.88 +0.13 47 0 159 0
30DEC26 47.00 P 0.00 0.00 0.00 8.69 +0.14 47 0 109 0
30DEC26 48.00 P 0.00 0.00 0.00 9.52 +0.14 47 0 132 0
30DEC26 49.00 P 0.00 0.00 0.00 10.38 +0.14 47 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 11.24 +0.13 48 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 13.52 +0.17 49 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 15.85 +0.17 50 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 18.26 +0.19 52 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 20.75 +0.19 56 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 23.24 +0.18 59 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 25.74 +0.18 63 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 28.24 +0.18 67 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 30.74 +0.17 71 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 0.60 - 45 0 0 -
28JAN27 31.00 P 0.00 0.00 0.00 0.78 +0.05 45 0 0 0
28JAN27 32.00 P 1.05 1.05 1.05 0.99 +0.03 45 1 1 +1
28JAN27 33.00 P 1.30 1.30 1.27 1.26 +0.06 45 19 41 +19
28JAN27 34.00 P 0.00 0.00 0.00 1.55 +0.08 45 0 1 0
28JAN27 35.00 P 1.83 1.83 1.83 1.86 +0.04 44 15 15 +15
28JAN27 36.00 P 2.24 2.24 2.24 2.23 +0.06 44 15 15 +15
28JAN27 37.00 P 0.00 0.00 0.00 2.70 +0.12 45 0 0 0
28JAN27 38.00 P 3.11 3.11 3.11 3.10 +0.08 44 15 15 +15
28JAN27 39.00 P 3.67 3.67 3.61 3.65 +0.13 45 37 37 +37
28JAN27 40.00 P 4.22 4.22 4.15 4.17 +0.12 45 60 60 +60
28JAN27 41.00 P 0.00 0.00 0.00 4.75 +0.11 45 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 5.31 +0.05 44 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 6.07 +0.15 45 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 6.77 +0.13 46 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 7.51 +0.14 46 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 8.27 +0.14 46 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 9.05 +0.14 46 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 9.88 +0.16 47 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 10.71 +0.16 47 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.16 0.00 45 0 65 0
30MAR27 24.00 P 0.00 0.00 0.00 0.23 +0.01 45 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.31 +0.01 45 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 0.42 +0.01 45 0 41 0
30MAR27 27.00 P 0.00 0.00 0.00 0.54 +0.01 45 0 78 0
30MAR27 28.00 P 0.00 0.00 0.00 0.71 +0.02 45 0 54 0
30MAR27 29.00 P 0.00 0.00 0.00 0.87 0.00 45 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 1.08 -0.01 45 0 63 0
30MAR27 31.00 P 0.00 0.00 0.00 1.36 +0.03 45 0 35 0
30MAR27 32.00 P 0.00 0.00 0.00 1.64 +0.02 45 0 64 0
30MAR27 33.00 P 0.00 0.00 0.00 1.95 +0.07 45 0 26 0
30MAR27 34.00 P 0.00 0.00 0.00 2.29 +0.08 45 0 31 0
30MAR27 35.00 P 0.00 0.00 0.00 2.66 +0.09 45 0 79 0
30MAR27 36.00 P 0.00 0.00 0.00 3.07 +0.13 45 0 71 0
30MAR27 37.00 P 0.00 0.00 0.00 3.53 +0.12 45 0 86 0
30MAR27 38.00 P 0.00 0.00 0.00 4.01 +0.13 45 0 93 0
30MAR27 39.00 P 0.00 0.00 0.00 4.49 +0.14 45 0 67 0
30MAR27 40.00 P 5.16 5.16 5.16 5.08 +0.16 45 15 133 0
30MAR27 41.00 P 0.00 0.00 0.00 5.65 +0.19 45 0 47 0
30MAR27 42.00 P 0.00 0.00 0.00 6.27 +0.14 45 0 41 0
30MAR27 43.00 P 0.00 0.00 0.00 6.93 +0.15 46 0 84 0
30MAR27 44.00 P 0.00 0.00 0.00 7.61 +0.14 46 0 82 0
30MAR27 45.00 P 0.00 0.00 0.00 8.31 +0.14 46 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 9.05 +0.15 46 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 9.81 +0.16 46 0 73 0
30MAR27 48.00 P 0.00 0.00 0.00 10.57 +0.15 46 0 73 0
30MAR27 49.00 P 0.00 0.00 0.00 11.37 +0.17 47 0 120 0
30MAR27 50.00 P 0.00 0.00 0.00 12.18 +0.17 47 0 115 0
30MAR27 52.50 P 0.00 0.00 0.00 14.26 +0.14 47 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 16.43 +0.18 47 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 18.69 +0.19 48 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 21.00 +0.20 48 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 23.35 +0.25 48 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 25.78 +0.20 50 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 28.25 +0.18 52 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 30.75 +0.18 54 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.60 +0.02 46 0 24 0
29JUN27 30.00 P 0.00 0.00 0.00 1.89 +0.08 46 0 28 0
29JUN27 31.00 P 0.00 0.00 0.00 2.17 +0.05 46 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 2.49 +0.04 45 0 6 0
29JUN27 33.00 P 0.00 0.00 0.00 2.85 +0.09 45 0 66 0
29JUN27 34.00 P 3.30 3.30 3.30 3.22 +0.07 45 15 62 0
29JUN27 35.00 P 3.72 3.72 3.72 3.64 +0.08 45 10 71 -10
29JUN27 36.00 P 0.00 0.00 0.00 4.11 +0.12 45 0 66 0
29JUN27 37.00 P 0.00 0.00 0.00 4.57 +0.10 45 0 38 0
29JUN27 38.00 P 0.00 0.00 0.00 5.07 +0.11 45 0 18 0
29JUN27 39.00 P 0.00 0.00 0.00 5.59 +0.11 45 0 70 0
29JUN27 40.00 P 0.00 0.00 0.00 6.15 +0.12 45 0 82 0
29JUN27 41.00 P 0.00 0.00 0.00 6.73 +0.13 45 0 45 0
29JUN27 42.00 P 7.39 7.39 7.39 7.18 -0.03 44 15 15 +15
29JUN27 43.00 P 0.00 0.00 0.00 8.00 +0.16 45 0 90 0
29JUN27 44.00 P 0.00 0.00 0.00 8.65 +0.13 45 0 77 0
29JUN27 45.00 P 0.00 0.00 0.00 9.34 +0.14 45 0 32 0
29JUN27 46.00 P 0.00 0.00 0.00 10.05 +0.15 45 0 10 0
29JUN27 47.00 P 0.00 0.00 0.00 10.78 +0.14 45 0 42 0
29JUN27 48.00 P 0.00 0.00 0.00 11.51 +0.13 45 0 42 0
29JUN27 49.00 P 0.00 0.00 0.00 12.28 +0.17 46 0 48 0
29JUN27 50.00 P 0.00 0.00 0.00 13.05 +0.17 46 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 15.05 +0.18 46 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 17.10 +0.16 46 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 19.27 +0.17 46 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 21.45 +0.16 46 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 23.72 +0.19 46 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 26.02 +0.19 46 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 28.39 +0.20 47 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 30.81 +0.20 48 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 2.56 +0.14 46 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 2.93 +0.18 47 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 3.31 +0.21 47 0 2 0
29SEP27 33.00 P 3.58 3.58 3.58 3.56 +0.07 45 10 10 +10
29SEP27 34.00 P 0.00 0.00 0.00 3.98 +0.06 45 0 7 0
29SEP27 35.00 P 0.00 0.00 0.00 4.42 +0.08 45 0 5 0
29SEP27 36.00 P 0.00 0.00 0.00 4.89 +0.08 45 0 15 0
29SEP27 37.00 P 0.00 0.00 0.00 5.38 +0.07 45 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 5.89 +0.08 45 0 1 0
29SEP27 39.00 P 0.00 0.00 0.00 6.44 +0.12 45 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 7.00 +0.10 45 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 7.59 +0.12 45 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 8.20 +0.14 45 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 8.84 +0.15 45 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 9.49 +0.12 45 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 10.18 +0.14 45 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 10.87 +0.14 45 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 11.58 +0.14 45 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 12.32 +0.14 45 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 13.06 +0.15 45 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 13.81 +0.15 45 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 15.77 +0.17 46 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 17.76 +0.16 46 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 19.84 +0.16 46 0 0 0
TOTAL PUT 745 11,333 +357
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$ 15.910
29OCT26 11.00 C 0.00 0.00 0.00 4.92 -0.28 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.42 -0.28 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.92 -0.28 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.43 -0.27 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.94 -0.26 27 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.44 -0.26 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.95 -0.26 24 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.48 -0.25 24 0 15 0
29OCT26 15.00 C 0.00 0.00 0.00 1.05 -0.23 25 0 30 0
29OCT26 15.50 C 0.00 0.00 0.00 0.68 -0.20 24 0 15 0
29OCT26 16.00 C 0.37 0.37 0.37 0.40 -0.16 24 60 249 +60
29OCT26 16.50 C 0.00 0.00 0.00 0.21 -0.11 24 0 140 0
29OCT26 17.00 C 0.00 0.00 0.00 0.10 -0.07 24 0 379 0
29OCT26 17.50 C 0.00 0.00 0.00 0.05 -0.04 25 0 222 0
29OCT26 18.00 C 0.00 0.00 0.00 0.02 -0.02 25 0 196 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 290 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 30 0 318 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 34 0 149 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 144 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 24 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 51 0 47 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.95 -0.27 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.46 -0.27 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.96 -0.24 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.46 -0.24 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.98 -0.22 25 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.50 -0.21 25 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.04 -0.22 25 0 15 0
27NOV26 14.50 C 0.00 0.00 0.00 1.61 -0.23 25 0 15 0
27NOV26 15.00 C 0.00 0.00 0.00 1.23 -0.20 25 0 15 0
27NOV26 15.50 C 0.00 0.00 0.00 0.89 -0.17 25 0 21 0
27NOV26 16.00 C 0.00 0.00 0.00 0.63 -0.15 25 0 60 0
27NOV26 16.50 C 0.00 0.00 0.00 0.42 -0.12 25 0 431 0
27NOV26 17.00 C 0.00 0.00 0.00 0.28 -0.08 26 0 311 0
27NOV26 17.50 C 0.00 0.00 0.00 0.18 -0.05 26 0 29 0
27NOV26 18.00 C 0.00 0.00 0.00 0.11 -0.03 26 0 146 0
27NOV26 18.50 C 0.00 0.00 0.00 0.06 -0.03 26 0 250 0
27NOV26 19.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 190 0
27NOV26 19.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 91 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 160 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.00 -0.22 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.49 -0.24 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.00 -0.23 22 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.52 -0.24 26 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.05 -0.21 26 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.59 -0.23 26 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.16 -0.23 26 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.77 -0.21 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.42 -0.18 26 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 1.08 -0.19 25 0 16 0
30DEC26 16.00 C 0.00 0.00 0.00 0.83 -0.16 26 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 0.61 -0.13 25 0 326 0
30DEC26 17.00 C 0.00 0.00 0.00 0.45 -0.10 26 0 380 0
30DEC26 17.50 C 0.00 0.00 0.00 0.33 -0.08 26 0 230 0
30DEC26 18.00 C 0.00 0.00 0.00 0.23 -0.06 26 0 505 0
30DEC26 18.50 C 0.00 0.00 0.00 0.16 -0.04 26 0 375 0
30DEC26 19.00 C 0.00 0.00 0.00 0.11 -0.03 26 0 212 0
30DEC26 19.50 C 0.00 0.00 0.00 0.07 -0.02 26 0 82 0
30DEC26 20.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 436 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 0.00 27 0 368 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 28 0 193 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 31 0 171 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 23 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 235 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 135 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 47 0 105 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 50 0 38 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 52 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 56 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 62 0 13 0
28JAN27 11.50 C 0.00 0.00 0.00 4.54 -0.26 29 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 4.06 -0.26 28 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 3.59 -0.25 28 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 3.11 -0.27 26 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 2.67 -0.27 26 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 2.26 -0.22 26 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 1.88 -0.21 26 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 1.55 -0.18 26 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 1.24 -0.18 26 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 0.98 -0.16 26 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 0.77 -0.11 26 0 138 0
28JAN27 17.00 C 0.00 0.00 0.00 0.58 -0.10 26 0 69 0
28JAN27 17.50 C 0.00 0.00 0.00 0.45 -0.09 26 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.33 -0.07 26 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.24 -0.06 26 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.17 -0.05 26 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 0.12 -0.04 26 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 0.09 -0.02 26 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.13 -0.25 32 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.65 -0.27 30 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.19 -0.26 30 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.73 -0.26 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.30 -0.24 28 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.90 -0.20 28 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.53 -0.12 28 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.18 -0.10 28 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 1.87 -0.07 28 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 1.58 -0.05 28 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 1.37 +0.01 29 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 1.08 -0.04 27 0 32 0
30MAR27 17.00 C 0.00 0.00 0.00 0.89 -0.02 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.73 -0.01 27 0 30 0
30MAR27 18.00 C 0.00 0.00 0.00 0.60 0.00 28 0 150 0
30MAR27 18.50 C 0.00 0.00 0.00 0.48 0.00 27 0 141 0
30MAR27 19.00 C 0.00 0.00 0.00 0.39 +0.01 28 0 36 0
30MAR27 19.50 C 0.00 0.00 0.00 0.31 +0.02 28 0 45 0
30MAR27 20.00 C 0.00 0.00 0.00 0.26 +0.03 28 0 48 0
30MAR27 21.00 C 0.00 0.00 0.00 0.16 +0.03 28 0 49 0
30MAR27 22.00 C 0.00 0.00 0.00 0.10 +0.02 28 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 0.06 +0.02 28 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 70 0
30MAR27 25.00 C 0.00 0.00 0.00 0.02 0.00 28 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 29 0 6 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 33 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 36 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
29JUN27 11.00 C 0.00 0.00 0.00 5.27 -0.25 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.80 -0.26 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.36 -0.24 33 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.92 -0.24 32 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.51 -0.25 31 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.09 -0.24 30 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.75 -0.21 30 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.42 -0.15 30 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 2.12 -0.14 30 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 1.85 -0.18 30 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.61 -0.15 30 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.38 -0.14 30 0 70 0
29JUN27 17.00 C 0.00 0.00 0.00 1.23 -0.07 30 0 174 0
29JUN27 17.50 C 0.00 0.00 0.00 1.05 -0.06 30 0 46 0
29JUN27 18.00 C 0.00 0.00 0.00 0.88 -0.07 30 0 30 0
29JUN27 18.50 C 0.00 0.00 0.00 0.75 -0.05 30 0 33 0
29JUN27 19.00 C 0.00 0.00 0.00 0.64 -0.04 30 0 15 0
29JUN27 19.50 C 0.00 0.00 0.00 0.54 -0.03 30 0 30 0
29JUN27 20.00 C 0.00 0.00 0.00 0.46 -0.02 30 0 30 0
29JUN27 21.00 C 0.00 0.00 0.00 0.32 -0.01 30 0 15 0
29JUN27 22.00 C 0.00 0.00 0.00 0.22 -0.01 30 0 61 0
29JUN27 23.00 C 0.00 0.00 0.00 0.15 0.00 30 0 23 0
29JUN27 24.00 C 0.00 0.00 0.00 0.11 0.00 30 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.07 0.00 30 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 0.05 0.00 30 0 35 0
29JUN27 27.00 C 0.00 0.00 0.00 0.04 0.00 31 0 4 0
29JUN27 28.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 30 0
29SEP27 11.00 C 0.00 0.00 0.00 5.28 -0.24 35 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 4.83 -0.24 33 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.40 -0.23 32 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 3.98 -0.22 32 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.58 -0.23 31 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.21 -0.20 31 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.78 -0.28 28 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 2.54 -0.20 30 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.23 -0.20 29 0 15 0
29SEP27 15.50 C 0.00 0.00 0.00 1.97 -0.18 29 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.72 -0.17 29 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 1.50 -0.16 29 0 2 0
29SEP27 17.00 C 0.00 0.00 0.00 1.31 -0.15 29 0 21 0
29SEP27 17.50 C 0.00 0.00 0.00 1.14 -0.13 29 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.98 -0.13 29 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.85 -0.11 29 0 4 0
29SEP27 19.00 C 0.00 0.00 0.00 0.73 -0.11 29 0 15 0
29SEP27 19.50 C 0.00 0.00 0.00 0.64 -0.08 29 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.54 -0.09 29 0 2 0
29SEP27 21.00 C 0.00 0.00 0.00 0.40 -0.07 29 0 1 0
29SEP27 22.00 C 0.00 0.00 0.00 0.30 -0.05 29 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.22 -0.03 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.16 -0.03 29 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.12 -0.02 29 0 4 0
TOTAL CALL 60 9,723 +60
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 54 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29OCT26 14.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 65 0
29OCT26 14.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 149 0
29OCT26 15.00 P 0.11 0.11 0.11 0.11 +0.03 25 22 246 +14
29OCT26 15.50 P 0.24 0.24 0.24 0.25 +0.08 25 4 386 +4
29OCT26 16.00 P 0.00 0.00 0.00 0.47 +0.12 25 0 194 0
29OCT26 16.50 P 0.00 0.00 0.00 0.80 +0.19 26 0 297 0
29OCT26 17.00 P 0.00 0.00 0.00 1.17 +0.20 25 0 331 0
29OCT26 17.50 P 0.00 0.00 0.00 1.61 +0.23 24 0 178 0
29OCT26 18.00 P 0.00 0.00 0.00 2.09 +0.25 0 0 75 0
29OCT26 18.50 P 0.00 0.00 0.00 2.59 +0.20 0 0 84 -90
29OCT26 19.00 P 0.00 0.00 0.00 3.09 +0.20 0 0 45 0
29OCT26 19.50 P 0.00 0.00 0.00 3.61 +0.20 44 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.11 +0.20 48 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.12 +0.23 59 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.11 +0.22 64 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.11 +0.22 71 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.11 +0.22 78 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 9.11 +0.22 85 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 10.11 +0.22 91 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 11.12 +0.23 100 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 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 13 0
27NOV26 13.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 10 0
27NOV26 14.00 P 0.00 0.00 0.00 0.07 +0.02 26 0 1 0
27NOV26 14.50 P 0.00 0.00 0.00 0.14 +0.03 25 0 11 0
27NOV26 15.00 P 0.26 0.26 0.26 0.26 +0.06 26 2 69 +2
27NOV26 15.50 P 0.00 0.00 0.00 0.44 +0.10 26 0 260 0
27NOV26 16.00 P 0.00 0.00 0.00 0.66 +0.13 25 0 467 0
27NOV26 16.50 P 0.00 0.00 0.00 0.97 +0.17 26 0 273 0
27NOV26 17.00 P 0.00 0.00 0.00 1.30 +0.18 25 0 314 0
27NOV26 17.50 P 0.00 0.00 0.00 1.70 +0.21 25 0 74 0
27NOV26 18.00 P 0.00 0.00 0.00 2.14 +0.23 25 0 70 0
27NOV26 18.50 P 0.00 0.00 0.00 2.61 +0.22 26 0 19 0
27NOV26 19.00 P 0.00 0.00 0.00 3.14 +0.22 33 0 10 0
27NOV26 19.50 P 0.00 0.00 0.00 3.61 +0.20 33 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.11 +0.20 36 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.12 +0.21 44 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.11 +0.20 48 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.11 +0.20 53 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.11 +0.20 58 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 9.11 +0.20 63 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 10.11 +0.20 67 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 11.12 +0.21 74 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 8 0
30DEC26 13.50 P 0.00 0.00 0.00 0.09 +0.02 26 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.16 +0.04 26 0 7 0
30DEC26 14.50 P 0.00 0.00 0.00 0.26 +0.05 26 0 19 0
30DEC26 15.00 P 0.00 0.00 0.00 0.40 +0.07 26 0 142 0
30DEC26 15.50 P 0.00 0.00 0.00 0.58 +0.09 26 0 282 0
30DEC26 16.00 P 0.00 0.00 0.00 0.83 +0.14 26 0 95 0
30DEC26 16.50 P 0.00 0.00 0.00 1.12 +0.15 26 0 185 0
30DEC26 17.00 P 0.00 0.00 0.00 1.44 +0.18 26 0 166 0
30DEC26 17.50 P 0.00 0.00 0.00 1.81 +0.19 26 0 244 0
30DEC26 18.00 P 0.00 0.00 0.00 2.22 +0.21 26 0 490 0
30DEC26 18.50 P 0.00 0.00 0.00 2.66 +0.23 26 0 495 0
30DEC26 19.00 P 0.00 0.00 0.00 3.15 +0.21 29 0 26 0
30DEC26 19.50 P 0.00 0.00 0.00 3.63 +0.22 30 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 4.11 +0.20 30 0 15 0
30DEC26 21.00 P 0.00 0.00 0.00 5.12 +0.21 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.11 +0.20 40 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.11 +0.20 45 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.11 +0.20 49 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.11 +0.20 53 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.11 +0.20 56 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.12 +0.21 62 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.11 +0.20 63 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.11 +0.20 67 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.11 +0.20 70 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.11 +0.20 73 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.11 +0.20 76 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 17.11 +0.20 78 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 18.11 +0.20 81 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 19.11 +0.20 84 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 20.11 +0.20 86 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.08 +0.02 26 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.14 +0.03 26 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.22 +0.04 26 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.34 +0.05 26 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.50 +0.10 26 0 138 0
28JAN27 15.50 P 0.00 0.00 0.00 0.69 +0.12 26 0 138 0
28JAN27 16.00 P 0.00 0.00 0.00 0.93 +0.14 26 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 1.21 +0.15 26 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 1.53 +0.17 26 0 0 0
28JAN27 17.50 P 1.83 1.83 1.83 1.89 +0.18 26 15 15 +15
28JAN27 18.00 P 0.00 0.00 0.00 2.28 +0.19 26 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 2.71 +0.22 26 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 3.18 +0.18 27 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 3.64 +0.20 28 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 4.13 +0.22 29 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 5.12 +0.21 33 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.03 +0.02 29 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.05 +0.02 28 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.09 +0.04 29 0 3 0
30MAR27 12.50 P 0.00 0.00 0.00 0.13 +0.05 28 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.20 +0.08 28 0 62 0
30MAR27 13.50 P 0.00 0.00 0.00 0.29 +0.10 28 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.40 +0.11 27 0 110 0
30MAR27 14.50 P 0.00 0.00 0.00 0.55 +0.14 28 0 45 0
30MAR27 15.00 P 0.00 0.00 0.00 0.73 +0.16 27 0 129 0
30MAR27 15.50 P 0.00 0.00 0.00 0.93 +0.16 27 0 285 0
30MAR27 16.00 P 0.00 0.00 0.00 1.17 +0.17 27 0 123 0
30MAR27 16.50 P 0.00 0.00 0.00 1.44 +0.21 27 0 47 0
30MAR27 17.00 P 0.00 0.00 0.00 1.80 +0.28 28 0 116 0
30MAR27 17.50 P 0.00 0.00 0.00 2.14 +0.29 28 0 29 0
30MAR27 18.00 P 0.00 0.00 0.00 2.50 +0.30 28 0 368 0
30MAR27 18.50 P 0.00 0.00 0.00 2.89 +0.22 28 0 100 0
30MAR27 19.00 P 0.00 0.00 0.00 3.28 +0.19 27 0 17 0
30MAR27 19.50 P 0.00 0.00 0.00 3.72 +0.22 28 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 4.16 +0.18 27 0 189 0
30MAR27 21.00 P 0.00 0.00 0.00 5.13 +0.22 30 0 103 0
30MAR27 22.00 P 0.00 0.00 0.00 6.11 +0.20 32 0 4 0
30MAR27 23.00 P 0.00 0.00 0.00 7.11 +0.20 35 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.11 +0.20 38 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.11 +0.20 41 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.11 +0.20 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.12 +0.21 48 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.11 +0.20 49 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 13.11 +0.20 52 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.11 +0.20 54 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 15.11 +0.20 57 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 16.11 +0.20 59 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 17.11 +0.20 61 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 18.11 +0.20 63 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.15 +0.03 30 0 20 0
29JUN27 11.50 P 0.00 0.00 0.00 0.21 +0.03 29 0 20 0
29JUN27 12.00 P 0.00 0.00 0.00 0.30 +0.06 29 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.41 +0.08 29 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.54 +0.09 29 0 2 0
29JUN27 13.50 P 0.00 0.00 0.00 0.69 +0.10 29 0 60 0
29JUN27 14.00 P 0.00 0.00 0.00 0.88 +0.13 29 0 39 0
29JUN27 14.50 P 0.00 0.00 0.00 1.08 +0.14 29 0 8 0
29JUN27 15.00 P 0.00 0.00 0.00 1.31 +0.15 29 0 42 0
29JUN27 15.50 P 0.00 0.00 0.00 1.57 +0.17 29 0 130 0
29JUN27 16.00 P 0.00 0.00 0.00 1.84 +0.18 29 0 36 0
29JUN27 16.50 P 0.00 0.00 0.00 2.21 +0.26 30 0 114 0
29JUN27 17.00 P 0.00 0.00 0.00 2.54 +0.28 30 0 70 0
29JUN27 17.50 P 0.00 0.00 0.00 2.80 +0.21 28 0 37 0
29JUN27 18.00 P 0.00 0.00 0.00 3.16 +0.22 28 0 91 0
29JUN27 18.50 P 0.00 0.00 0.00 3.53 +0.22 27 0 115 0
29JUN27 19.00 P 0.00 0.00 0.00 3.92 +0.23 27 0 15 0
29JUN27 19.50 P 0.00 0.00 0.00 4.31 +0.22 26 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.73 +0.23 25 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 5.57 +0.19 22 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 6.45 +0.18 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.38 +0.23 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.32 +0.23 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.26 +0.24 0 0 4 0
29JUN27 26.00 P 0.00 0.00 0.00 10.22 +0.24 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 11.18 +0.24 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 12.15 +0.24 0 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.21 +0.02 29 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.29 +0.02 28 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.39 +0.03 28 0 12 0
29SEP27 12.50 P 0.00 0.00 0.00 0.52 +0.05 29 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.66 +0.05 28 0 1 0
29SEP27 13.50 P 0.00 0.00 0.00 0.82 +0.07 28 0 42 0
29SEP27 14.00 P 0.00 0.00 0.00 1.00 +0.07 28 0 20 0
29SEP27 14.50 P 0.00 0.00 0.00 1.21 +0.09 28 0 14 0
29SEP27 15.00 P 0.00 0.00 0.00 1.43 +0.08 28 0 17 0
29SEP27 15.50 P 0.00 0.00 0.00 1.69 +0.10 27 0 4 0
29SEP27 16.00 P 0.00 0.00 0.00 1.96 +0.10 27 0 2 0
29SEP27 16.50 P 0.00 0.00 0.00 2.26 +0.12 27 0 58 0
29SEP27 17.00 P 0.00 0.00 0.00 2.57 +0.12 27 0 63 0
29SEP27 17.50 P 0.00 0.00 0.00 2.91 +0.14 27 0 2 0
29SEP27 18.00 P 0.00 0.00 0.00 3.27 +0.12 27 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.64 +0.13 26 0 10 0
29SEP27 19.00 P 0.00 0.00 0.00 4.03 +0.15 26 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.43 +0.18 26 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.84 +0.16 26 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.68 +0.17 24 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.55 +0.17 22 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.45 +0.21 13 0 4 0
29SEP27 24.00 P 0.00 0.00 0.00 8.37 +0.21 0 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 9.30 +0.18 0 0 5 0
TOTAL PUT 43 9,052 -55
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$ 69.200
02OCT26 54.00 C 0.00 0.00 0.00 15.20 -4.52 0 0 0 0
02OCT26 55.00 C 0.00 0.00 0.00 14.20 -4.52 0 0 0 0
02OCT26 56.00 C 0.00 0.00 0.00 13.20 -4.52 0 0 0 0
02OCT26 57.00 C 0.00 0.00 0.00 12.20 -4.52 0 0 0 0
02OCT26 58.00 C 0.00 0.00 0.00 11.20 -4.52 0 0 0 0
02OCT26 59.00 C 0.00 0.00 0.00 10.20 -4.53 0 0 0 0
02OCT26 60.00 C 0.00 0.00 0.00 9.20 -4.53 0 0 0 0
02OCT26 61.00 C 0.00 0.00 0.00 8.20 -4.53 0 0 0 0
02OCT26 62.00 C 0.00 0.00 0.00 7.20 -4.53 0 0 0 0
02OCT26 63.00 C 0.00 0.00 0.00 6.20 -4.53 0 0 0 0
02OCT26 64.00 C 0.00 0.00 0.00 5.20 -4.53 0 0 0 0
02OCT26 65.00 C 0.00 0.00 0.00 4.20 -4.53 0 0 0 0
02OCT26 66.00 C 0.00 0.00 0.00 3.20 -4.53 0 0 0 0
02OCT26 67.00 C 0.00 0.00 0.00 2.20 -4.53 0 0 0 0
02OCT26 68.00 C 0.00 0.00 0.00 1.20 -4.53 0 0 0 0
02OCT26 69.00 C 0.50 0.69 0.45 0.20 -4.55 0 130 0 0
02OCT26 70.00 C 0.65 0.65 0.04 0.00 -3.73 0 152 122 +122
02OCT26 71.00 C 0.10 0.10 0.10 0.00 -2.72 0 10 10 +10
02OCT26 72.00 C 0.00 0.00 0.00 0.00 -1.77 0 0 0 0
02OCT26 73.00 C 0.00 0.00 0.00 0.00 -0.95 0 0 120 0
02OCT26 74.00 C 0.00 0.00 0.00 0.00 -0.37 0 0 35 0
02OCT26 75.00 C 0.02 0.02 0.01 0.00 -0.13 0 487 305 -273
02OCT26 76.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 186 0
02OCT26 77.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 184 0
02OCT26 78.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 182 0
02OCT26 79.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 503 0
02OCT26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
02OCT26 81.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
02OCT26 82.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
02OCT26 83.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 84.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 86.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 87.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 88.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 89.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 91.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 92.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 93.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 94.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 96.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 97.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 54.00 C 0.00 0.00 0.00 15.52 -4.49 118 0 0 0
09OCT26 55.00 C 0.00 0.00 0.00 14.52 -4.49 111 0 0 0
09OCT26 56.00 C 0.00 0.00 0.00 13.23 -4.79 0 0 0 0
09OCT26 57.00 C 0.00 0.00 0.00 12.24 -4.78 54 0 0 0
09OCT26 58.00 C 0.00 0.00 0.00 11.24 -4.78 49 0 0 0
09OCT26 59.00 C 0.00 0.00 0.00 10.24 -4.78 44 0 0 0
09OCT26 60.00 C 0.00 0.00 0.00 9.25 -4.78 45 0 0 0
09OCT26 61.00 C 0.00 0.00 0.00 8.26 -4.76 43 0 0 0
09OCT26 62.00 C 0.00 0.00 0.00 7.28 -4.72 42 0 0 0
09OCT26 63.00 C 0.00 0.00 0.00 6.31 -4.66 40 0 0 0
09OCT26 64.00 C 0.00 0.00 0.00 5.36 -4.37 39 0 0 0
09OCT26 65.00 C 0.00 0.00 0.00 4.57 -4.16 44 0 0 0
09OCT26 66.00 C 0.00 0.00 0.00 3.65 -4.08 40 0 0 0
09OCT26 67.00 C 0.00 0.00 0.00 2.83 -3.90 38 0 0 0
09OCT26 68.00 C 0.00 0.00 0.00 2.07 -3.66 35 0 0 0
09OCT26 69.00 C 1.65 1.65 1.56 1.43 -3.32 34 4 4 +4
09OCT26 70.00 C 1.15 1.21 0.94 0.94 -2.83 33 273 99 +99
09OCT26 71.00 C 0.75 0.76 0.57 0.58 -2.41 32 170 164 +44
09OCT26 72.00 C 0.48 0.48 0.34 0.33 -1.87 32 70 79 +49
09OCT26 73.00 C 0.25 0.25 0.19 0.17 -1.37 31 10 32 +2
09OCT26 74.00 C 0.14 0.14 0.11 0.09 -0.93 31 43 83 +22
09OCT26 75.00 C 0.07 0.07 0.07 0.04 -0.58 31 1 52 0
09OCT26 76.00 C 0.00 0.00 0.00 0.02 -0.33 31 0 66 0
09OCT26 77.00 C 0.06 0.06 0.06 0.01 -0.17 32 50 135 +5
09OCT26 78.00 C 0.00 0.00 0.00 0.01 -0.08 35 0 32 0
09OCT26 79.00 C 0.00 0.00 0.00 0.01 -0.03 39 0 17 0
09OCT26 80.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 11 0
09OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
09OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
09OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
09OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
09OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
09OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
09OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
09OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
09OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
09OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
09OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
09OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
09OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
09OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 41.56 -4.60 184 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 40.57 -4.60 178 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 39.57 -4.59 171 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 38.55 -4.52 163 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 37.57 -4.51 159 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 36.57 -4.61 153 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 35.58 -4.52 148 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 34.58 -4.60 143 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 33.57 -4.60 137 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 32.58 -4.63 132 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 31.58 -4.63 127 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 30.57 -4.64 121 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 29.59 -4.62 118 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 28.59 -4.53 113 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 27.58 -4.53 108 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 26.59 -4.61 104 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 25.60 -4.62 100 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 24.61 -4.59 97 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 23.62 -4.50 93 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 22.62 -4.61 89 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 21.62 -4.52 84 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 20.63 -4.48 81 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 19.62 -4.53 76 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 17.14 -4.49 68 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 14.66 -4.52 59 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 11.93 -4.73 38 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 9.54 -4.49 36 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 7.49 -3.79 40 0 0 0
29OCT26 65.00 C 5.30 5.63 5.30 5.33 -3.52 35 46 89 +46
29OCT26 67.50 C 3.60 3.64 3.50 3.43 -3.27 32 35 108 +35
29OCT26 70.00 C 2.12 2.30 1.91 1.96 -2.68 30 305 664 +278
29OCT26 72.50 C 1.11 1.22 1.06 1.04 -1.86 29 416 682 +90
29OCT26 75.00 C 0.55 0.60 0.49 0.49 -1.06 29 800 1,376 +399
29OCT26 77.50 C 0.26 0.26 0.23 0.21 -0.61 29 49 1,178 -32
29OCT26 80.00 C 0.13 0.15 0.12 0.08 -0.33 28 73 826 +5
29OCT26 82.50 C 0.07 0.08 0.07 0.03 -0.17 29 190 2,365 +179
29OCT26 85.00 C 0.06 0.06 0.05 0.01 -0.09 29 16 2,351 +1
29OCT26 87.50 C 0.04 0.04 0.04 0.01 -0.04 32 15 975 0
29OCT26 90.00 C 0.03 0.03 0.03 0.01 -0.01 36 5 425 -5
29OCT26 92.50 C 0.01 0.01 0.01 0.01 0.00 39 389 1,024 +389
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 42 0 316 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 45 0 192 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 48 0 231 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 51 0 80 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 57 0 300 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 60 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 67 0 60 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 69 0 240 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 74 0 120 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 78 0 150 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 81 0 150 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 83 0 300 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 87 0 60 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 41.66 -4.66 130 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 40.66 -4.51 125 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 39.67 -4.49 121 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 38.67 -4.47 117 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 37.68 -4.40 113 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 36.68 -4.50 109 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 35.69 -4.47 105 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 34.68 -4.50 100 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 33.70 -4.47 98 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 32.71 -4.50 94 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 31.71 -4.50 91 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 30.72 -4.49 87 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 29.73 -4.48 84 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 28.73 -4.47 81 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 27.74 -4.47 78 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 26.75 -4.46 75 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 25.76 -4.47 72 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 24.77 -4.46 69 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 23.78 -4.46 67 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 22.78 -4.48 64 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 21.79 -4.47 61 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 20.80 -4.47 58 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 19.83 -4.45 56 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 17.40 -4.39 51 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 14.85 -4.33 43 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 12.22 -4.49 32 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 9.96 -4.34 32 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 8.09 -3.48 34 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 6.12 -3.19 32 0 0 0
27NOV26 67.50 C 4.47 4.47 4.47 4.42 -3.04 31 16 106 +16
27NOV26 70.00 C 3.20 3.20 3.08 3.03 -2.56 30 113 725 +64
27NOV26 72.50 C 2.67 2.67 2.04 2.01 -2.00 29 72 541 +62
27NOV26 75.00 C 1.23 1.35 1.23 1.27 -1.45 29 320 959 +180
27NOV26 77.50 C 0.77 0.85 0.77 0.77 -1.00 29 34 594 +16
27NOV26 80.00 C 0.48 0.52 0.48 0.44 -0.68 29 54 411 +10
27NOV26 82.50 C 0.35 0.35 0.32 0.24 -0.46 28 29 524 -12
27NOV26 85.00 C 0.25 0.25 0.21 0.13 -0.32 28 114 1,353 -22
27NOV26 87.50 C 0.15 0.17 0.15 0.07 -0.19 29 166 1,016 +32
27NOV26 90.00 C 0.12 0.12 0.12 0.04 -0.11 29 3 1,314 0
27NOV26 92.50 C 0.09 0.09 0.09 0.02 -0.07 29 30 183 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 -0.04 29 0 225 0
27NOV26 97.50 C 0.06 0.06 0.06 0.01 -0.02 31 1 54 0
27NOV26 100.00 C 0.05 0.05 0.05 0.01 -0.01 33 5 122 -5
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 35 0 187 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 39 0 76 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
27NOV26 115.00 C 0.01 0.01 0.01 0.01 0.00 45 95 95 +95
27NOV26 117.50 C 0.01 0.01 0.01 0.01 0.00 46 120 120 +120
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 125.00 C 0.01 0.01 0.01 0.01 0.00 51 150 150 +150
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 53 0 90 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 57 0 90 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 61 0 220 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 41.77 -4.63 105 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 40.78 -4.49 102 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 39.79 -4.48 98 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 38.80 -4.49 95 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 37.81 -4.48 92 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 36.82 -4.63 89 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 35.82 -4.49 85 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 34.84 -4.63 83 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 33.85 -4.64 80 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 32.87 -4.62 77 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 31.87 -4.64 74 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 30.89 -4.47 72 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 29.89 -4.49 69 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 28.91 -4.49 67 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 27.92 -4.49 64 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 26.93 -4.64 62 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 25.94 -4.49 59 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 24.96 -4.49 57 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 23.98 -4.63 55 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 23.07 -4.40 55 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 22.06 -4.43 52 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 21.09 -4.41 50 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 20.15 -4.38 49 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 17.72 -4.14 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 15.32 -4.12 40 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 12.61 -4.44 31 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 10.46 -4.24 30 0 3 0
30DEC26 62.50 C 0.00 0.00 0.00 8.46 -3.60 30 0 20 0
30DEC26 65.00 C 6.90 6.90 6.90 6.85 -3.09 31 15 30 +13
30DEC26 67.50 C 0.00 0.00 0.00 5.23 -2.77 30 0 55 0
30DEC26 70.00 C 4.14 4.14 3.86 3.85 -2.60 29 587 578 +473
30DEC26 72.50 C 2.81 2.89 2.81 2.81 -2.10 29 38 469 +14
30DEC26 75.00 C 2.10 2.11 2.01 2.00 -1.63 29 333 1,372 +192
30DEC26 77.50 C 1.47 1.47 1.43 1.39 -1.26 28 97 872 +50
30DEC26 80.00 C 1.09 1.10 1.02 0.95 -0.93 28 141 528 +95
30DEC26 82.50 C 0.74 0.74 0.72 0.63 -0.72 28 34 757 +13
30DEC26 85.00 C 0.55 0.55 0.50 0.42 -0.55 29 42 742 +7
30DEC26 87.50 C 0.39 0.39 0.38 0.27 -0.43 29 16 2,496 +16
30DEC26 90.00 C 0.00 0.00 0.00 0.17 -0.32 29 0 2,792 0
30DEC26 92.50 C 0.24 0.24 0.24 0.11 -0.23 29 4 1,020 0
30DEC26 95.00 C 0.00 0.00 0.00 0.07 -0.17 29 0 366 0
30DEC26 97.50 C 0.00 0.00 0.00 0.04 -0.12 29 0 372 0
30DEC26 100.00 C 0.15 0.15 0.15 0.03 -0.09 30 4 182 0
30DEC26 102.50 C 0.00 0.00 0.00 0.02 -0.06 30 0 259 0
30DEC26 105.00 C 0.10 0.10 0.10 0.01 -0.05 29 3 99 +3
30DEC26 107.50 C 0.00 0.00 0.00 0.01 -0.03 31 0 18 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 69 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 34 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 35 0 27 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 36 0 36 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 41 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 43 0 545 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 40.88 - 90 0 0 -
28JAN27 30.00 C 0.00 0.00 0.00 39.90 -4.56 87 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 38.91 -4.56 84 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 37.93 -4.55 82 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 36.94 -4.56 79 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 35.96 -4.55 76 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 34.98 -4.56 74 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 33.99 -4.56 71 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 33.00 -4.56 69 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 32.01 -4.57 66 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 31.02 -4.57 64 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 30.05 -4.56 62 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 29.06 -4.56 60 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 28.08 -4.56 58 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 27.10 -4.55 56 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 26.15 -4.52 54 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 25.18 -4.52 53 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 24.21 -4.50 51 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 23.22 -4.52 49 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 22.29 -4.20 48 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 21.30 -4.20 46 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 20.37 -4.16 45 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 17.97 -4.13 41 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 15.61 -4.10 37 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 12.96 -4.40 30 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 10.89 -4.17 29 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 8.98 -3.54 29 0 0 0
28JAN27 65.00 C 7.43 7.43 7.43 7.43 -3.05 30 1 1 +1
28JAN27 67.50 C 6.06 6.11 6.06 5.89 -2.72 29 15 15 +15
28JAN27 70.00 C 4.64 4.74 4.64 4.54 -2.52 29 30 30 +30
28JAN27 72.50 C 0.00 0.00 0.00 3.46 -2.08 29 0 0 0
28JAN27 75.00 C 2.60 2.63 2.60 2.58 -1.70 28 45 45 +45
28JAN27 77.50 C 1.93 1.96 1.93 1.89 -1.37 28 48 48 +48
28JAN27 80.00 C 1.44 1.44 1.44 1.36 -1.08 28 30 30 +30
28JAN27 82.50 C 1.07 1.07 1.07 0.97 -0.83 28 30 30 +30
28JAN27 85.00 C 0.80 0.80 0.80 0.67 -0.64 28 30 30 +30
28JAN27 87.50 C 0.59 0.59 0.59 0.46 -0.48 28 3 3 +3
28JAN27 90.00 C 0.00 0.00 0.00 0.31 -0.35 28 0 0 0
28JAN27 92.50 C 0.39 0.39 0.39 0.21 -0.25 28 30 32 +30
28JAN27 95.00 C 0.00 0.00 0.00 0.14 -0.18 28 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 0.09 -0.13 28 0 0 0
28JAN27 100.00 C 0.22 0.22 0.22 0.06 -0.09 28 2 4 +2
28JAN27 102.50 C 0.00 0.00 0.00 0.04 -0.06 28 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 0.03 -0.04 28 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 0.02 -0.03 29 0 2 0
28JAN27 110.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 142.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 42.08 -4.55 78 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 41.09 -4.18 76 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 40.09 -4.37 72 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 39.15 -4.54 71 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 38.17 -4.40 69 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 37.19 -4.54 67 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 36.21 -4.55 65 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 35.24 -4.54 63 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 34.24 -4.42 60 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 33.25 -4.43 58 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 32.31 -4.54 57 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 31.31 -4.42 54 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 30.35 -4.26 53 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 29.43 -4.19 52 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 28.48 -4.16 51 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 27.53 -4.31 50 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 26.57 -4.16 48 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 25.62 -4.12 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 24.67 -4.12 46 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 23.73 -4.12 44 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 22.78 -4.12 43 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 21.85 -4.10 42 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 20.91 -4.09 41 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 18.59 -4.06 38 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 16.35 -3.98 35 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 14.22 -3.83 34 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 11.86 -4.01 30 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 10.05 -3.74 29 0 23 0
30MAR27 65.00 C 8.63 8.63 8.63 8.63 -2.98 30 1 1 +1
30MAR27 67.50 C 0.00 0.00 0.00 7.10 -2.71 29 0 195 0
30MAR27 70.00 C 5.83 5.90 5.82 5.73 -2.66 29 240 581 +150
30MAR27 72.50 C 0.00 0.00 0.00 4.69 -2.18 29 0 368 0
30MAR27 75.00 C 0.00 0.00 0.00 3.78 -1.72 29 0 445 0
30MAR27 77.50 C 3.14 3.14 3.05 2.99 -1.56 29 4 125 0
30MAR27 80.00 C 2.40 2.40 2.39 2.39 -1.38 29 3 306 +1
30MAR27 82.50 C 1.96 1.96 1.96 1.93 -1.09 29 1 2,157 -1
30MAR27 85.00 C 0.00 0.00 0.00 1.54 -0.90 29 0 649 0
30MAR27 87.50 C 1.25 1.25 1.25 1.23 -0.80 29 1 247 -1
30MAR27 90.00 C 1.00 1.00 1.00 0.99 -0.70 30 1 757 0
30MAR27 92.50 C 0.83 0.83 0.83 0.81 -0.61 30 3 82 0
30MAR27 95.00 C 0.00 0.00 0.00 0.68 -0.52 31 0 92 0
30MAR27 97.50 C 0.00 0.00 0.00 0.55 -0.46 31 0 82 0
30MAR27 100.00 C 0.00 0.00 0.00 0.45 -0.41 31 0 625 0
30MAR27 102.50 C 0.00 0.00 0.00 0.36 -0.38 32 0 145 0
30MAR27 105.00 C 0.00 0.00 0.00 0.30 -0.34 32 0 120 0
30MAR27 107.50 C 0.00 0.00 0.00 0.24 -0.31 32 0 46 0
30MAR27 110.00 C 0.32 0.32 0.32 0.20 -0.28 33 5 168 -5
30MAR27 112.50 C 0.00 0.00 0.00 0.16 -0.27 33 0 46 0
30MAR27 115.00 C 0.00 0.00 0.00 0.14 -0.24 33 0 78 0
30MAR27 117.50 C 0.00 0.00 0.00 0.11 -0.22 33 0 64 0
30MAR27 120.00 C 0.00 0.00 0.00 0.10 -0.20 34 0 91 0
30MAR27 122.50 C 0.00 0.00 0.00 0.08 -0.19 34 0 32 0
30MAR27 125.00 C 0.00 0.00 0.00 0.07 -0.17 34 0 32 0
30MAR27 127.50 C 0.16 0.16 0.16 0.06 -0.16 35 1 59 -1
30MAR27 130.00 C 0.00 0.00 0.00 0.05 -0.15 35 0 78 0
30MAR27 132.50 C 0.00 0.00 0.00 0.04 -0.15 35 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 0.03 -0.14 35 0 30 0
30MAR27 137.50 C 0.00 0.00 0.00 0.02 -0.14 34 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 0.01 -0.14 33 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 0.01 -0.13 34 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 0.01 -0.12 34 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 0.01 -0.11 35 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 0.01 -0.10 36 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 0.01 -0.09 36 0 10 0
30MAR27 155.00 C 0.00 0.00 0.00 0.01 -0.08 37 0 32 0
29JUN27 28.00 C 0.00 0.00 0.00 42.31 -4.56 72 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 41.34 -4.57 70 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 40.37 -4.56 67 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 39.40 -4.57 65 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 38.43 -4.56 63 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 37.47 -4.55 61 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 36.51 -4.55 60 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 35.55 -4.54 58 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 34.58 -4.55 56 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 33.63 -4.54 55 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 32.68 -4.53 53 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 31.73 -4.33 52 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 30.79 -4.50 51 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 29.84 -4.50 49 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 28.90 -4.35 48 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 27.95 -4.32 47 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 26.97 -4.35 45 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 26.00 -4.38 43 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 25.03 -4.41 42 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 24.07 -4.44 40 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 23.14 -4.42 39 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 22.20 -4.40 38 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 21.28 -4.37 37 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 19.04 -4.27 35 0 2 0
29JUN27 55.00 C 0.00 0.00 0.00 16.90 -4.07 33 0 99 0
29JUN27 57.50 C 0.00 0.00 0.00 14.89 -3.95 32 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 12.64 -4.13 29 0 36 0
29JUN27 62.50 C 0.00 0.00 0.00 10.95 -3.85 29 0 49 0
29JUN27 65.00 C 0.00 0.00 0.00 9.70 -2.87 30 0 30 0
29JUN27 67.50 C 0.00 0.00 0.00 8.27 -2.64 30 0 541 0
29JUN27 70.00 C 0.00 0.00 0.00 7.02 -2.63 30 0 1,174 0
29JUN27 72.50 C 6.01 6.01 5.98 5.95 -2.25 29 34 1,680 0
29JUN27 75.00 C 0.00 0.00 0.00 5.01 -1.91 30 0 1,565 0
29JUN27 77.50 C 0.00 0.00 0.00 4.23 -1.64 29 0 149 0
29JUN27 80.00 C 3.51 3.51 3.51 3.54 -1.38 30 1 124 +1
29JUN27 82.50 C 0.00 0.00 0.00 2.95 -1.19 30 0 80 0
29JUN27 85.00 C 0.00 0.00 0.00 2.48 -0.98 30 0 85 0
29JUN27 87.50 C 0.00 0.00 0.00 2.04 -0.81 30 0 180 0
29JUN27 90.00 C 0.00 0.00 0.00 1.72 -0.67 30 0 437 0
29JUN27 92.50 C 1.50 1.50 1.50 1.41 -0.55 30 1 156 0
29JUN27 95.00 C 0.00 0.00 0.00 1.19 -0.43 30 0 109 0
29JUN27 97.50 C 0.00 0.00 0.00 0.97 -0.36 30 0 127 0
29JUN27 100.00 C 0.00 0.00 0.00 0.82 -0.27 30 0 44 0
29JUN27 102.50 C 0.00 0.00 0.00 0.67 -0.22 30 0 424 0
29JUN27 105.00 C 0.75 0.75 0.75 0.56 -0.17 30 2 176 0
29JUN27 107.50 C 0.00 0.00 0.00 0.46 -0.11 30 0 98 0
29JUN27 110.00 C 0.00 0.00 0.00 0.38 -0.10 31 0 45 0
29JUN27 112.50 C 0.00 0.00 0.00 0.32 -0.11 31 0 159 0
29JUN27 115.00 C 0.00 0.00 0.00 0.26 -0.12 31 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.22 -0.11 31 0 30 0
29JUN27 120.00 C 0.00 0.00 0.00 0.19 -0.11 31 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 0.15 -0.12 31 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.13 -0.11 31 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.11 -0.11 31 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.09 -0.11 31 0 31 0
29JUN27 132.50 C 0.00 0.00 0.00 0.08 -0.11 32 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 0.07 -0.10 32 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 0.06 -0.10 32 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 0.05 -0.10 32 0 30 0
29JUN27 142.50 C 0.00 0.00 0.00 0.04 -0.10 32 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.03 -0.10 32 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 0.02 -0.10 31 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.01 -0.10 30 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 0.01 -0.09 30 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 0.01 -0.08 31 0 1 0
29SEP27 29.00 C 0.00 0.00 0.00 41.34 -4.57 63 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 40.37 -4.57 61 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 39.41 -4.56 59 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 38.43 -4.56 57 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 37.48 -4.54 56 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 36.51 -4.55 54 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 35.55 -4.55 52 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 34.61 -4.53 51 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 33.66 -4.52 50 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 32.71 -4.51 48 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 31.78 -4.49 47 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 30.84 -4.48 46 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 29.91 -4.48 45 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 28.98 -4.32 44 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 28.02 -4.49 43 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 27.06 -4.48 41 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 26.11 -4.47 40 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 25.18 -4.44 39 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 24.25 -4.41 38 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 23.33 -4.40 37 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 22.44 -4.35 36 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 21.54 -4.33 35 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 19.41 -4.21 34 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 17.40 -4.07 33 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 15.50 -3.83 32 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 13.71 -3.63 31 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 12.10 -3.39 31 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 10.62 -3.13 30 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 9.05 -3.10 29 0 2 0
29SEP27 70.00 C 0.00 0.00 0.00 8.05 -2.56 30 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 6.95 -2.38 29 0 60 0
29SEP27 75.00 C 0.00 0.00 0.00 6.02 -2.16 29 0 90 0
29SEP27 77.50 C 0.00 0.00 0.00 5.21 -1.92 29 0 1,360 0
29SEP27 80.00 C 0.00 0.00 0.00 4.47 -1.72 29 0 180 0
29SEP27 82.50 C 0.00 0.00 0.00 3.86 -1.52 29 0 240 0
29SEP27 85.00 C 0.00 0.00 0.00 3.29 -1.33 29 0 60 0
29SEP27 87.50 C 0.00 0.00 0.00 2.84 -1.16 29 0 106 0
29SEP27 90.00 C 0.00 0.00 0.00 2.41 -1.00 29 0 166 0
29SEP27 92.50 C 0.00 0.00 0.00 2.07 -0.87 29 0 31 0
29SEP27 95.00 C 0.00 0.00 0.00 1.76 -0.74 29 0 24 0
29SEP27 97.50 C 0.00 0.00 0.00 1.50 -0.64 29 0 26 0
29SEP27 100.00 C 0.00 0.00 0.00 1.28 -0.53 29 0 123 0
29SEP27 102.50 C 0.00 0.00 0.00 1.07 -0.47 29 0 1 0
29SEP27 105.00 C 0.00 0.00 0.00 0.92 -0.35 29 0 33 0
29SEP27 107.50 C 1.11 1.11 1.11 0.77 -0.32 29 2 2 0
29SEP27 110.00 C 1.01 1.01 1.01 0.66 -0.24 29 3 5 -1
29SEP27 112.50 C 0.93 0.93 0.93 0.56 -0.21 29 6 6 0
29SEP27 115.00 C 0.85 0.86 0.85 0.47 -0.17 29 4 30 0
29SEP27 117.50 C 0.00 0.00 0.00 0.40 -0.13 29 0 6 0
29SEP27 120.00 C 0.00 0.00 0.00 0.34 -0.10 29 0 7 0
29SEP27 122.50 C 0.00 0.00 0.00 0.28 -0.11 29 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 0.24 -0.08 29 0 1 0
29SEP27 127.50 C 0.00 0.00 0.00 0.21 -0.06 29 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 0.17 -0.05 29 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 0.15 -0.04 29 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.13 -0.04 30 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 0.11 -0.05 30 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.09 -0.06 29 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 0.08 -0.06 30 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 0.07 -0.06 30 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 0.06 -0.06 30 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.05 -0.06 30 0 1 0
29SEP27 152.50 C 0.00 0.00 0.00 0.04 -0.06 30 0 0 0
TOTAL CALL 6,952 58,320 +3,459
02OCT26 54.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 56.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 57.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 58.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 59.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 61.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 62.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 63.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 64.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
02OCT26 66.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 67.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
02OCT26 68.00 P 0.04 0.04 0.04 0.00 -0.01 0 10 30 +10
02OCT26 69.00 P 0.24 0.24 0.02 0.00 -0.01 0 151 88 +88
02OCT26 70.00 P 0.30 0.61 0.30 0.80 +0.79 0 224 0 -38
02OCT26 71.00 P 1.20 1.77 1.20 1.80 +1.77 0 18 0 -9
02OCT26 72.00 P 0.55 2.76 0.55 2.80 +2.70 0 47 0 -54
02OCT26 73.00 P 2.31 3.65 2.31 3.80 +3.50 0 82 0 -168
02OCT26 74.00 P 2.00 4.52 2.00 4.80 +4.08 0 7 0 -119
02OCT26 75.00 P 3.00 5.67 3.00 5.80 +4.29 0 11 0 -198
02OCT26 76.00 P 0.00 0.00 0.00 6.80 +4.37 0 0 0 -61
02OCT26 77.00 P 0.00 0.00 0.00 7.80 +4.39 0 0 0 -15
02OCT26 78.00 P 0.00 0.00 0.00 8.80 +4.40 0 0 0 0
02OCT26 79.00 P 0.00 0.00 0.00 9.80 +4.40 0 0 0 0
02OCT26 80.00 P 0.00 0.00 0.00 10.80 +4.40 0 0 0 0
02OCT26 81.00 P 0.00 0.00 0.00 11.80 +4.40 0 0 0 0
02OCT26 82.00 P 0.00 0.00 0.00 12.80 +4.40 0 0 0 0
02OCT26 83.00 P 0.00 0.00 0.00 13.80 +4.40 0 0 0 0
02OCT26 84.00 P 0.00 0.00 0.00 14.80 +4.40 0 0 0 0
02OCT26 85.00 P 0.00 0.00 0.00 15.80 +4.40 0 0 0 0
02OCT26 86.00 P 0.00 0.00 0.00 16.80 +4.40 0 0 0 0
02OCT26 87.00 P 0.00 0.00 0.00 17.80 +4.40 0 0 0 0
02OCT26 88.00 P 0.00 0.00 0.00 18.80 +4.40 0 0 0 0
02OCT26 89.00 P 0.00 0.00 0.00 19.80 +4.40 0 0 0 0
02OCT26 90.00 P 0.00 0.00 0.00 20.80 +4.40 0 0 0 0
02OCT26 91.00 P 0.00 0.00 0.00 21.80 +4.40 0 0 0 0
02OCT26 92.00 P 0.00 0.00 0.00 22.80 +4.40 0 0 0 0
02OCT26 93.00 P 0.00 0.00 0.00 23.80 +4.40 0 0 0 0
02OCT26 94.00 P 0.00 0.00 0.00 24.80 +4.40 0 0 0 0
02OCT26 95.00 P 0.00 0.00 0.00 25.80 +4.40 0 0 0 0
02OCT26 96.00 P 0.00 0.00 0.00 26.80 +4.40 0 0 0 0
02OCT26 97.00 P 0.00 0.00 0.00 27.80 +4.40 0 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 56 0 0 0
09OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
09OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
09OCT26 60.00 P 0.04 0.04 0.04 0.02 +0.01 47 7 7 +7
09OCT26 61.00 P 0.00 0.00 0.00 0.03 +0.02 44 0 0 0
09OCT26 62.00 P 0.00 0.00 0.00 0.04 +0.03 41 0 0 0
09OCT26 63.00 P 0.10 0.10 0.09 0.08 +0.07 41 11 11 +11
09OCT26 64.00 P 0.14 0.15 0.13 0.12 +0.11 39 17 17 +17
09OCT26 65.00 P 0.17 0.22 0.17 0.19 +0.18 37 44 62 +44
09OCT26 66.00 P 0.24 0.31 0.24 0.31 +0.30 36 9 9 +9
09OCT26 67.00 P 0.48 0.50 0.46 0.50 +0.49 35 15 11 +11
09OCT26 68.00 P 0.55 0.78 0.55 0.75 +0.73 33 22 45 +22
09OCT26 69.00 P 0.92 1.20 0.92 1.12 +1.07 32 58 58 +26
09OCT26 70.00 P 1.25 1.58 1.25 1.63 +1.51 31 41 99 +16
09OCT26 71.00 P 2.13 2.13 1.99 2.26 +2.00 30 11 21 0
09OCT26 72.00 P 2.54 3.08 2.54 3.00 +2.52 28 34 110 +4
09OCT26 73.00 P 3.03 3.03 3.03 3.94 +3.13 31 2 120 -2
09OCT26 74.00 P 3.95 4.62 3.95 4.85 +3.55 30 3 35 +2
09OCT26 75.00 P 5.23 5.23 5.23 5.81 +3.91 29 3 23 0
09OCT26 76.00 P 0.00 0.00 0.00 6.80 +4.19 0 0 150 0
09OCT26 77.00 P 0.00 0.00 0.00 7.80 +4.33 0 0 114 0
09OCT26 78.00 P 0.00 0.00 0.00 8.80 +4.35 0 0 0 0
09OCT26 79.00 P 0.00 0.00 0.00 9.80 +4.39 0 0 0 0
09OCT26 80.00 P 0.00 0.00 0.00 10.80 +4.40 0 0 0 0
09OCT26 81.00 P 0.00 0.00 0.00 11.80 +4.40 0 0 0 0
09OCT26 82.00 P 0.00 0.00 0.00 12.80 +4.40 0 0 0 0
09OCT26 83.00 P 0.00 0.00 0.00 13.80 +4.40 0 0 0 0
09OCT26 84.00 P 0.00 0.00 0.00 14.80 +4.40 0 0 0 0
09OCT26 85.00 P 0.00 0.00 0.00 15.80 +4.40 0 0 0 0
09OCT26 86.00 P 0.00 0.00 0.00 16.80 +4.40 0 0 0 0
09OCT26 87.00 P 0.00 0.00 0.00 17.80 +4.40 0 0 0 0
09OCT26 88.00 P 0.00 0.00 0.00 18.80 +4.40 0 0 0 0
09OCT26 89.00 P 0.00 0.00 0.00 19.80 +4.40 0 0 0 0
09OCT26 90.00 P 0.00 0.00 0.00 20.80 +4.40 0 0 0 0
09OCT26 91.00 P 0.00 0.00 0.00 21.80 +4.40 0 0 0 0
09OCT26 92.00 P 0.00 0.00 0.00 22.80 +4.40 0 0 0 0
09OCT26 93.00 P 0.00 0.00 0.00 23.80 +4.40 0 0 0 0
09OCT26 94.00 P 0.00 0.00 0.00 24.80 +4.40 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 119 0 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 98 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 94 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 87 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 65 0 6 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 62 0 60 0
29OCT26 45.00 P 0.01 0.01 0.01 0.01 0.00 59 60 150 +60
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 54 0 34 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 51 0 12 0
29OCT26 49.00 P 0.02 0.02 0.02 0.01 0.00 48 130 138 +130
29OCT26 50.00 P 0.03 0.03 0.03 0.01 0.00 46 50 215 +50
29OCT26 52.50 P 0.03 0.03 0.03 0.02 +0.01 43 5 286 +5
29OCT26 55.00 P 0.05 0.05 0.05 0.05 +0.04 41 100 391 +100
29OCT26 57.50 P 0.10 0.14 0.10 0.10 +0.09 38 164 254 -92
29OCT26 60.00 P 0.15 0.25 0.15 0.20 +0.19 36 418 713 +223
29OCT26 62.50 P 0.35 0.43 0.33 0.42 +0.39 34 352 756 +114
29OCT26 65.00 P 0.58 0.80 0.56 0.81 +0.71 32 719 1,795 +79
29OCT26 67.50 P 0.99 1.48 0.99 1.47 +1.16 30 672 1,159 +139
29OCT26 70.00 P 1.80 2.53 1.70 2.49 +1.74 28 170 3,313 +62
29OCT26 72.50 P 3.55 4.10 3.55 4.04 +2.53 27 125 1,937 -33
29OCT26 75.00 P 5.85 5.85 5.60 6.08 +3.34 27 16 956 +10
29OCT26 77.50 P 8.15 8.24 8.15 8.40 +3.94 28 2 411 -1
29OCT26 80.00 P 9.19 10.47 9.19 10.81 +4.29 28 9 512 +5
29OCT26 82.50 P 12.96 12.96 12.95 13.30 +4.31 0 32 203 -210
29OCT26 85.00 P 0.00 0.00 0.00 15.80 +4.39 0 0 0 -19
29OCT26 87.50 P 0.00 0.00 0.00 18.30 +4.40 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 20.80 +4.40 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 23.30 +4.40 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 25.80 +4.40 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 28.30 +4.40 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 30.80 +4.40 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 33.30 +4.40 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 35.80 +4.40 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 38.30 +4.40 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 40.80 +4.40 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 43.30 +4.40 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 45.80 +4.40 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 48.30 +4.40 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 50.80 +4.40 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 53.30 +4.40 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 55.80 +4.40 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 58.30 +4.40 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 60.80 +4.40 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 63.30 +4.40 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 65.80 +4.40 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 68.30 +4.40 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 70.80 +4.40 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 73.30 +4.40 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 75.80 +4.40 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 78.30 +4.40 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 80.80 +4.40 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 83.30 +4.40 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 85.80 +4.40 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 38.00 P 0.01 0.01 0.01 0.01 0.00 56 100 100 +100
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 35 0 151 0
27NOV26 49.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 36 0
27NOV26 50.00 P 0.00 0.00 0.00 0.03 +0.02 36 0 43 0
27NOV26 52.50 P 0.12 0.13 0.11 0.06 +0.05 35 71 225 -1
27NOV26 55.00 P 0.20 0.22 0.18 0.13 +0.12 34 238 293 +138
27NOV26 57.50 P 0.32 0.33 0.31 0.26 +0.24 33 97 203 +19
27NOV26 60.00 P 0.38 0.52 0.38 0.50 +0.43 32 236 362 +124
27NOV26 62.50 P 0.62 0.88 0.62 0.87 +0.69 31 326 627 +228
27NOV26 65.00 P 1.21 1.43 1.16 1.42 +1.00 30 337 1,458 +173
27NOV26 67.50 P 2.09 2.24 2.09 2.23 +1.39 29 299 1,104 +112
27NOV26 70.00 P 3.20 3.39 3.13 3.35 +1.88 28 160 1,176 +39
27NOV26 72.50 P 4.46 4.86 4.46 4.82 +2.42 27 46 1,502 +31
27NOV26 75.00 P 6.50 6.50 6.50 6.56 +2.82 26 2 1,291 +2
27NOV26 77.50 P 8.49 8.49 8.49 8.58 +3.36 25 1 1,946 +1
27NOV26 80.00 P 10.85 10.90 10.85 10.82 +3.77 23 32 1,009 -32
27NOV26 82.50 P 0.00 0.00 0.00 13.36 +4.19 28 0 541 0
27NOV26 85.00 P 0.00 0.00 0.00 15.80 +4.21 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 18.30 +4.34 0 0 46 0
27NOV26 90.00 P 0.00 0.00 0.00 20.80 +4.40 0 0 30 -52
27NOV26 92.50 P 0.00 0.00 0.00 23.30 +4.40 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 25.80 +4.40 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 28.30 +4.40 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 30.80 +4.40 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 33.30 +4.40 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 35.80 +4.40 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 38.30 +4.40 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 40.80 +4.40 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 43.30 +4.40 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 45.80 +4.40 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 48.30 +4.40 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 50.80 +4.40 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 53.30 +4.40 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 55.80 +4.40 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 58.30 +4.40 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 60.80 +4.40 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 63.30 +4.40 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 65.80 +4.40 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 68.30 +4.40 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 70.80 +4.40 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 73.30 +4.40 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 75.80 +4.40 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 78.30 +4.40 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 80.80 +4.40 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 83.30 +4.40 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 85.80 +4.40 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 61 0 120 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 37 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 34 0 100 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 33 0 143 0
30DEC26 46.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 55 0
30DEC26 47.00 P 0.10 0.10 0.10 0.03 +0.02 34 45 47 +45
30DEC26 48.00 P 0.11 0.11 0.10 0.04 +0.03 33 111 116 +111
30DEC26 49.00 P 0.14 0.14 0.14 0.06 +0.05 33 20 103 0
30DEC26 50.00 P 0.00 0.00 0.00 0.07 +0.06 32 0 239 0
30DEC26 52.50 P 0.25 0.26 0.24 0.15 +0.12 32 63 200 +60
30DEC26 55.00 P 0.32 0.37 0.32 0.28 +0.22 31 24 289 +11
30DEC26 57.50 P 0.52 0.56 0.52 0.50 +0.37 31 83 570 +68
30DEC26 60.00 P 0.79 0.85 0.76 0.83 +0.56 30 453 2,762 +283
30DEC26 62.50 P 1.13 1.27 1.13 1.28 +0.77 29 139 1,762 +69
30DEC26 65.00 P 1.40 1.98 1.40 1.94 +1.05 28 77 869 +68
30DEC26 67.50 P 2.80 2.80 2.73 2.82 +1.42 28 51 1,347 +33
30DEC26 70.00 P 3.68 3.97 3.68 3.95 +1.85 27 4 2,402 +3
30DEC26 72.50 P 5.45 5.45 5.45 5.41 +2.34 27 20 1,725 0
30DEC26 75.00 P 6.89 7.10 6.89 7.10 +2.81 27 3 1,015 0
30DEC26 77.50 P 9.01 9.01 8.91 8.94 +3.12 25 121 613 +15
30DEC26 80.00 P 0.00 0.00 0.00 11.32 +3.52 28 0 2,320 0
30DEC26 82.50 P 0.00 0.00 0.00 13.39 +3.75 25 0 822 0
30DEC26 85.00 P 0.00 0.00 0.00 15.90 +4.07 28 0 618 0
30DEC26 87.50 P 0.00 0.00 0.00 18.32 +4.22 29 0 88 0
30DEC26 90.00 P 0.00 0.00 0.00 21.27 +4.75 42 0 158 -7
30DEC26 92.50 P 0.00 0.00 0.00 23.30 +4.04 0 0 258 0
30DEC26 95.00 P 0.00 0.00 0.00 25.80 +4.40 0 0 0 -30
30DEC26 97.50 P 0.00 0.00 0.00 28.30 +4.40 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 30.80 +4.40 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 33.30 +4.40 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 35.80 +4.40 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 38.30 +4.40 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 40.80 +4.40 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 43.30 +4.40 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 45.80 +4.40 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 48.30 +4.40 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 50.80 +4.40 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 53.30 +4.40 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 55.80 +4.40 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 58.30 +4.40 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 60.80 +4.40 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 63.30 +4.40 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 65.80 +4.40 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 68.30 +4.40 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 70.80 +4.40 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 73.30 +4.40 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 75.80 +4.40 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 78.30 +4.40 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 80.80 +4.40 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 83.30 +4.40 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 85.80 +4.40 0 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
28JAN27 30.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.03 +0.02 32 0 0 0
28JAN27 46.00 P 0.16 0.16 0.16 0.04 +0.03 32 10 10 +10
28JAN27 47.00 P 0.18 0.18 0.18 0.06 +0.05 32 2 2 +2
28JAN27 48.00 P 0.20 0.20 0.19 0.07 +0.05 31 31 31 +31
28JAN27 49.00 P 0.00 0.00 0.00 0.10 +0.07 31 0 1 0
28JAN27 50.00 P 0.00 0.00 0.00 0.13 +0.09 31 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 0.24 +0.15 31 0 0 0
28JAN27 55.00 P 0.55 0.55 0.53 0.44 +0.27 31 4 4 +4
28JAN27 57.50 P 0.73 0.80 0.73 0.73 +0.43 30 13 24 +13
28JAN27 60.00 P 1.05 1.15 1.05 1.12 +0.61 30 22 22 +22
28JAN27 62.50 P 1.48 1.63 1.48 1.64 +0.81 29 46 43 +16
28JAN27 65.00 P 2.11 2.26 2.11 2.37 +1.11 28 2 33 +2
28JAN27 67.50 P 2.83 3.25 2.83 3.31 +1.50 28 27 26 +26
28JAN27 70.00 P 4.43 4.43 4.31 4.46 +1.87 27 21 21 +21
28JAN27 72.50 P 5.77 5.77 5.77 5.87 +2.31 27 10 30 0
28JAN27 75.00 P 0.00 0.00 0.00 7.51 +2.76 26 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 9.56 +3.34 28 0 0 0
28JAN27 80.00 P 11.38 11.40 11.38 11.48 +3.49 27 20 20 +20
28JAN27 82.50 P 0.00 0.00 0.00 13.73 +3.70 28 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 16.00 +3.91 28 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 18.36 +4.08 27 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 21.27 +4.70 37 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 23.30 +4.04 0 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 25.80 +4.40 0 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 28.30 +4.40 0 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 30.80 +4.40 0 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 33.30 +4.40 0 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 35.80 +4.40 0 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 38.30 +4.40 0 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 40.80 +4.40 0 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 43.30 +4.40 0 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 45.80 +4.40 0 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 48.30 +4.40 0 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 50.80 +4.40 0 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 53.30 +4.40 0 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 55.80 +4.40 0 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 58.30 +4.40 0 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 60.80 +4.40 0 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 63.30 +4.40 0 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 65.80 +4.40 0 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 68.30 +4.40 0 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 70.80 +4.40 0 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 73.30 +4.40 0 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 75.80 +4.40 0 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 78.30 +4.40 0 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 80.80 +4.40 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 38.00 P 0.13 0.13 0.13 0.02 +0.01 34 20 21 +20
30MAR27 39.00 P 0.00 0.00 0.00 0.03 +0.02 34 0 30 0
30MAR27 40.00 P 0.00 0.00 0.00 0.04 +0.02 34 0 10 0
30MAR27 41.00 P 0.00 0.00 0.00 0.05 +0.02 34 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.07 +0.03 34 0 185 0
30MAR27 43.00 P 0.22 0.22 0.22 0.08 +0.03 33 1 76 +1
30MAR27 44.00 P 0.00 0.00 0.00 0.11 +0.04 33 0 61 0
30MAR27 45.00 P 0.00 0.00 0.00 0.13 +0.05 32 0 48 0
30MAR27 46.00 P 0.00 0.00 0.00 0.16 +0.06 32 0 30 0
30MAR27 47.00 P 0.00 0.00 0.00 0.21 +0.08 32 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 0.25 +0.10 32 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 0.31 +0.13 32 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.38 +0.15 32 0 121 0
30MAR27 52.50 P 0.00 0.00 0.00 0.60 +0.24 31 0 165 0
30MAR27 55.00 P 0.90 0.96 0.90 0.90 +0.36 31 6 83 0
30MAR27 57.50 P 1.25 1.28 1.24 1.25 +0.46 30 46 310 +41
30MAR27 60.00 P 1.74 1.74 1.69 1.75 +0.66 29 122 519 +120
30MAR27 62.50 P 2.26 2.35 2.26 2.40 +0.93 29 162 401 +65
30MAR27 65.00 P 2.80 3.15 2.80 3.19 +1.19 28 9 1,605 +9
30MAR27 67.50 P 0.00 0.00 0.00 4.15 +1.49 28 0 317 0
30MAR27 70.00 P 5.00 5.26 5.00 5.30 +1.82 27 335 1,975 +182
30MAR27 72.50 P 0.00 0.00 0.00 6.89 +2.45 28 0 422 0
30MAR27 75.00 P 0.00 0.00 0.00 8.31 +2.73 27 0 324 0
30MAR27 77.50 P 0.00 0.00 0.00 10.08 +2.96 27 0 757 0
30MAR27 80.00 P 0.00 0.00 0.00 12.34 +3.50 29 0 317 0
30MAR27 82.50 P 0.00 0.00 0.00 14.01 +3.12 26 0 766 0
30MAR27 85.00 P 0.00 0.00 0.00 16.17 +3.20 26 0 617 0
30MAR27 87.50 P 0.00 0.00 0.00 18.36 +3.75 24 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 21.27 +4.50 32 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 23.46 +4.20 30 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 25.87 +4.05 31 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 28.32 +4.14 31 0 60 0
30MAR27 100.00 P 0.00 0.00 0.00 30.80 +4.23 0 0 54 0
30MAR27 102.50 P 0.00 0.00 0.00 33.30 +4.30 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 35.80 +4.35 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 38.30 +4.39 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 40.80 +4.40 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 43.30 +4.40 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 45.80 +4.40 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 48.30 +4.40 0 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 50.80 +4.40 0 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 53.30 +4.40 0 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 55.80 +4.40 0 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 58.30 +4.40 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 60.80 +4.40 0 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 63.30 +4.40 0 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 65.80 +4.40 0 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 68.30 +4.40 0 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 70.80 +4.40 0 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 73.30 +4.40 0 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 75.80 +4.40 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 78.30 +4.40 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 80.80 +4.40 0 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 83.30 +4.40 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 85.80 +4.40 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
29JUN27 29.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.01 0.00 32 0 84 0
29JUN27 33.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29JUN27 35.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.06 +0.01 31 0 91 0
29JUN27 39.00 P 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
29JUN27 40.00 P 0.39 0.39 0.39 0.09 +0.01 30 10 91 0
29JUN27 41.00 P 0.00 0.00 0.00 0.12 +0.03 30 0 1 0
29JUN27 42.00 P 0.00 0.00 0.00 0.15 +0.03 30 0 32 0
29JUN27 43.00 P 0.00 0.00 0.00 0.20 +0.05 30 0 30 0
29JUN27 44.00 P 0.53 0.53 0.53 0.24 +0.06 30 10 11 +10
29JUN27 45.00 P 0.00 0.00 0.00 0.30 +0.08 30 0 64 0
29JUN27 46.00 P 0.00 0.00 0.00 0.37 +0.11 30 0 101 0
29JUN27 47.00 P 0.78 0.78 0.78 0.44 +0.12 30 30 35 -1
29JUN27 48.00 P 0.85 0.85 0.85 0.55 +0.17 30 30 33 0
29JUN27 49.00 P 0.00 0.00 0.00 0.65 +0.20 30 0 30 0
29JUN27 50.00 P 1.00 1.00 1.00 0.77 +0.24 30 1 67 +1
29JUN27 52.50 P 1.30 1.35 1.30 1.14 +0.37 30 4 117 +1
29JUN27 55.00 P 0.00 0.00 0.00 1.62 +0.51 30 0 148 0
29JUN27 57.50 P 0.00 0.00 0.00 2.24 +0.70 30 1 58 +1
29JUN27 60.00 P 2.86 2.87 2.81 2.88 +0.91 29 168 353 +125
29JUN27 62.50 P 3.64 3.64 3.57 3.67 +1.12 28 60 275 +36
29JUN27 65.00 P 4.54 4.57 4.54 4.65 +1.39 28 178 1,856 +137
29JUN27 67.50 P 0.00 0.00 0.00 5.76 +1.64 28 0 390 0
29JUN27 70.00 P 6.71 6.85 6.71 7.14 +2.04 28 40 194 -30
29JUN27 72.50 P 8.15 8.24 8.15 8.50 +2.30 28 30 902 0
29JUN27 75.00 P 0.00 0.00 0.00 10.05 +2.59 27 0 1,326 0
29JUN27 77.50 P 0.00 0.00 0.00 12.12 +3.16 29 0 289 0
29JUN27 80.00 P 0.00 0.00 0.00 13.54 +3.08 27 0 141 0
29JUN27 82.50 P 0.00 0.00 0.00 15.40 +3.26 27 0 121 0
29JUN27 85.00 P 0.00 0.00 0.00 17.37 +3.43 26 0 74 0
29JUN27 87.50 P 0.00 0.00 0.00 19.36 +3.51 26 0 13 0
29JUN27 90.00 P 0.00 0.00 0.00 21.47 +3.67 25 0 30 0
29JUN27 92.50 P 0.00 0.00 0.00 23.63 +3.76 24 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 25.88 +3.84 23 0 53 0
29JUN27 97.50 P 0.00 0.00 0.00 28.80 +4.42 30 0 30 0
29JUN27 100.00 P 0.00 0.00 0.00 31.13 +4.54 30 0 61 0
29JUN27 102.50 P 0.00 0.00 0.00 33.47 +4.24 30 0 413 0
29JUN27 105.00 P 0.00 0.00 0.00 35.87 +4.10 30 0 150 0
29JUN27 107.50 P 0.00 0.00 0.00 38.31 +4.35 30 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 40.80 +4.40 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 43.30 +4.40 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 45.80 +4.40 0 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 48.30 +4.40 0 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 50.80 +4.40 0 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 53.30 +4.40 0 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 55.80 +4.40 0 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 58.30 +4.40 0 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 60.80 +4.40 0 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 63.30 +4.40 0 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 65.80 +4.40 0 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 68.30 +4.40 0 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 70.80 +4.40 0 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 73.30 +4.40 0 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 75.80 +4.40 0 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 78.30 +4.40 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 80.80 +4.40 0 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 83.30 +4.40 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 85.80 +4.40 0 0 0 0
29SEP27 29.00 P 0.20 0.21 0.20 0.01 0.00 31 5 5 +5
29SEP27 30.00 P 0.00 0.00 0.00 0.01 0.00 30 0 9 0
29SEP27 31.00 P 0.00 0.00 0.00 0.02 0.00 31 0 1 0
29SEP27 32.00 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.05 0.00 31 0 1 0
29SEP27 35.00 P 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.11 +0.01 30 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 0.14 +0.02 30 0 10 0
29SEP27 39.00 P 0.00 0.00 0.00 0.18 +0.03 31 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.22 +0.04 30 0 3 0
29SEP27 41.00 P 0.00 0.00 0.00 0.27 +0.05 30 0 0 0
29SEP27 42.00 P 0.71 0.71 0.71 0.33 +0.06 30 1 1 +1
29SEP27 43.00 P 0.00 0.00 0.00 0.40 +0.08 30 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.48 +0.10 30 0 30 0
29SEP27 45.00 P 0.95 0.95 0.95 0.57 +0.12 30 2 3 +2
29SEP27 46.00 P 0.00 0.00 0.00 0.68 +0.16 30 0 1 0
29SEP27 47.00 P 0.00 0.00 0.00 0.78 +0.17 30 0 30 0
29SEP27 48.00 P 0.00 0.00 0.00 0.92 +0.21 30 0 32 0
29SEP27 49.00 P 0.00 0.00 0.00 1.07 +0.26 30 0 4 0
29SEP27 50.00 P 1.45 1.45 1.45 1.21 +0.28 30 2 66 +2
29SEP27 52.50 P 1.88 1.88 1.88 1.70 +0.42 30 1 45 0
29SEP27 55.00 P 2.33 2.33 2.33 2.29 +0.57 30 1 16 0
29SEP27 57.50 P 0.00 0.00 0.00 2.97 +0.79 30 0 1 0
29SEP27 60.00 P 3.20 3.63 3.20 3.65 +0.96 29 12 22 +11
29SEP27 62.50 P 0.00 0.00 0.00 4.54 +1.13 29 0 129 0
29SEP27 65.00 P 4.50 5.40 4.50 5.55 +1.34 28 4 160 +4
29SEP27 67.50 P 6.57 6.57 6.57 6.66 +1.55 28 1 237 0
29SEP27 70.00 P 7.63 7.63 7.63 7.95 +1.80 28 5 308 +5
29SEP27 72.50 P 9.29 9.29 9.29 9.46 +2.19 28 1 32 +1
29SEP27 75.00 P 0.00 0.00 0.00 10.86 +2.33 27 0 41 0
29SEP27 77.50 P 0.00 0.00 0.00 12.51 +2.45 27 0 1 0
29SEP27 80.00 P 13.00 13.00 13.00 14.22 +2.74 27 1 2 +1
29SEP27 82.50 P 0.00 0.00 0.00 16.05 +2.93 27 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 17.99 +3.09 26 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 19.98 +3.26 26 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 22.04 +3.36 26 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 24.17 +3.54 26 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 26.36 +3.70 25 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 28.80 +3.99 27 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 31.13 +4.19 27 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 33.68 +4.38 29 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 36.02 +4.12 29 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 38.39 +4.20 29 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 40.82 +4.27 29 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 43.30 +4.36 0 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 45.80 +4.40 0 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 48.30 +4.40 0 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 50.80 +4.40 0 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 53.30 +4.40 0 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 55.80 +4.40 0 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 58.30 +4.40 0 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 60.80 +4.40 0 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 63.30 +4.40 0 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 65.80 +4.40 0 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 68.30 +4.40 0 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 70.80 +4.40 0 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 73.30 +4.40 0 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 75.80 +4.40 0 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 78.30 +4.40 0 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 80.80 +4.40 0 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 83.30 +4.40 0 0 0 0
TOTAL PUT 8,517 63,828 +2,753
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$ 3.765
29OCT26 2.70 C 0.00 0.00 0.00 1.07 -0.18 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.97 -0.18 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.88 -0.17 55 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.77 -0.18 0 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.68 -0.17 43 0 66 0
29OCT26 3.20 C 0.00 0.00 0.00 0.59 -0.17 45 0 215 0
29OCT26 3.30 C 0.00 0.00 0.00 0.49 -0.17 38 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.40 -0.16 36 0 2 0
29OCT26 3.50 C 0.31 0.31 0.31 0.32 -0.15 36 50 70 +50
29OCT26 3.60 C 0.25 0.25 0.25 0.26 -0.14 39 6 91 +6
29OCT26 3.70 C 0.19 0.19 0.19 0.20 -0.12 39 2 52 +2
29OCT26 3.80 C 0.00 0.00 0.00 0.14 -0.10 37 0 180 0
29OCT26 3.90 C 0.08 0.10 0.08 0.10 -0.09 37 21 260 +19
29OCT26 4.00 C 0.07 0.07 0.07 0.07 -0.07 37 30 305 0
29OCT26 4.10 C 0.03 0.05 0.03 0.05 -0.05 38 104 161 +30
29OCT26 4.20 C 0.03 0.03 0.03 0.03 -0.04 37 4 318 0
29OCT26 4.30 C 0.00 0.00 0.00 0.02 -0.03 37 0 459 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 -0.03 36 0 415 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 236 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 43 0 265 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 47 0 110 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 51 0 57 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 57 0 510 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 65 0 165 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 73 0 25 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 1.08 -0.18 39 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.99 -0.17 46 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.89 -0.17 41 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.81 -0.16 47 0 50 0
27NOV26 3.10 C 0.00 0.00 0.00 0.71 -0.16 41 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.62 -0.16 40 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.54 -0.15 40 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.46 -0.15 39 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.39 -0.13 39 0 260 0
27NOV26 3.60 C 0.00 0.00 0.00 0.33 -0.12 39 0 175 0
27NOV26 3.70 C 0.00 0.00 0.00 0.28 -0.11 40 0 1 0
27NOV26 3.80 C 0.00 0.00 0.00 0.23 -0.10 40 0 62 0
27NOV26 3.90 C 0.00 0.00 0.00 0.18 -0.10 39 0 60 0
27NOV26 4.00 C 0.14 0.14 0.14 0.15 -0.08 40 2 154 +2
27NOV26 4.10 C 0.00 0.00 0.00 0.12 -0.07 40 0 20 0
27NOV26 4.20 C 0.09 0.09 0.09 0.09 -0.07 39 1 143 +1
27NOV26 4.30 C 0.00 0.00 0.00 0.07 -0.06 39 0 28 0
27NOV26 4.40 C 0.00 0.00 0.00 0.06 -0.04 40 0 165 0
27NOV26 4.50 C 0.00 0.00 0.00 0.05 -0.03 41 0 30 0
27NOV26 4.60 C 0.00 0.00 0.00 0.04 -0.02 42 0 10 0
27NOV26 4.70 C 0.00 0.00 0.00 0.03 -0.02 41 0 10 0
27NOV26 4.80 C 0.00 0.00 0.00 0.02 -0.02 40 0 11 0
27NOV26 4.90 C 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 18 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.10 -0.17 42 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.01 -0.17 43 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.92 -0.16 42 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.83 -0.16 41 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.75 -0.15 42 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.67 -0.14 41 0 170 0
30DEC26 3.30 C 0.00 0.00 0.00 0.59 -0.14 40 0 80 0
30DEC26 3.40 C 0.00 0.00 0.00 0.52 -0.14 40 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.45 -0.13 39 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.39 -0.12 39 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.35 -0.10 41 0 15 0
30DEC26 3.80 C 0.00 0.00 0.00 0.29 -0.11 39 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.25 -0.09 39 0 100 0
30DEC26 4.00 C 0.00 0.00 0.00 0.21 -0.09 39 0 354 0
30DEC26 4.10 C 0.00 0.00 0.00 0.18 -0.08 40 0 39 0
30DEC26 4.20 C 0.14 0.14 0.14 0.15 -0.07 39 50 150 -32
30DEC26 4.30 C 0.00 0.00 0.00 0.12 -0.06 39 0 105 0
30DEC26 4.40 C 0.00 0.00 0.00 0.10 -0.06 39 0 129 0
30DEC26 4.50 C 0.10 0.10 0.10 0.09 -0.04 40 8 133 0
30DEC26 4.60 C 0.00 0.00 0.00 0.07 -0.04 39 0 34 0
30DEC26 4.70 C 0.00 0.00 0.00 0.06 -0.03 40 0 74 0
30DEC26 4.80 C 0.00 0.00 0.00 0.05 -0.03 40 0 38 0
30DEC26 4.90 C 0.00 0.00 0.00 0.04 -0.03 40 0 152 0
30DEC26 5.00 C 0.00 0.00 0.00 0.03 -0.03 39 0 142 0
30DEC26 5.25 C 0.00 0.00 0.00 0.02 -0.02 40 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 325 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 43 0 186 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 47 0 33 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 67 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 69 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 72 0 5 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 74 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 80 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.94 -0.17 41 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.86 -0.16 41 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.78 -0.15 41 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.70 -0.15 40 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.63 -0.15 40 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.56 -0.14 40 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.50 -0.13 40 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.44 -0.12 39 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.39 -0.10 40 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.34 -0.11 39 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.30 -0.09 40 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.26 -0.08 39 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.22 -0.08 39 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.19 -0.07 39 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.17 -0.06 40 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.14 -0.05 39 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.12 -0.05 39 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.10 -0.04 39 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.09 -0.04 40 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 0.08 - 40 0 0 -
30MAR27 2.70 C 0.00 0.00 0.00 1.16 -0.18 42 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.08 -0.16 42 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.00 -0.16 42 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.92 -0.16 41 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.84 -0.16 40 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.77 -0.15 40 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.71 -0.14 41 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.65 -0.13 41 0 50 0
30MAR27 3.50 C 0.00 0.00 0.00 0.58 -0.13 40 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.53 -0.12 40 0 45 0
30MAR27 3.70 C 0.00 0.00 0.00 0.48 -0.10 40 0 17 0
30MAR27 3.80 C 0.00 0.00 0.00 0.43 -0.11 40 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.39 -0.10 40 0 135 0
30MAR27 4.00 C 0.00 0.00 0.00 0.36 -0.08 41 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 0.31 -0.09 39 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.28 -0.08 40 0 150 0
30MAR27 4.30 C 0.00 0.00 0.00 0.25 -0.07 40 0 15 0
30MAR27 4.40 C 0.00 0.00 0.00 0.22 -0.07 39 0 10 0
30MAR27 4.50 C 0.00 0.00 0.00 0.19 -0.07 39 0 100 0
30MAR27 4.60 C 0.00 0.00 0.00 0.17 -0.06 39 0 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.15 -0.06 39 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.14 -0.05 40 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.13 -0.04 41 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.11 -0.04 40 0 90 0
30MAR27 5.25 C 0.00 0.00 0.00 0.09 -0.03 41 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.06 -0.02 40 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.04 -0.02 39 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 200 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 553 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 50 0 200 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 53 0 100 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 1.23 -0.16 43 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.15 -0.17 42 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.08 -0.16 42 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.00 -0.13 41 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.94 -0.12 42 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.87 -0.14 41 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.81 -0.13 41 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.74 -0.14 40 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.69 -0.13 40 0 170 0
29JUN27 3.60 C 0.00 0.00 0.00 0.64 -0.12 40 0 100 0
29JUN27 3.70 C 0.00 0.00 0.00 0.59 -0.12 40 0 2 0
29JUN27 3.80 C 0.00 0.00 0.00 0.54 -0.12 40 0 100 0
29JUN27 3.90 C 0.00 0.00 0.00 0.49 -0.12 39 0 100 0
29JUN27 4.00 C 0.00 0.00 0.00 0.45 -0.11 39 0 50 0
29JUN27 4.10 C 0.00 0.00 0.00 0.42 -0.10 40 0 3 0
29JUN27 4.20 C 0.00 0.00 0.00 0.38 -0.10 39 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.35 -0.09 39 0 5 0
29JUN27 4.40 C 0.00 0.00 0.00 0.32 -0.08 39 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.30 -0.07 40 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.27 -0.07 39 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.25 -0.06 40 0 100 0
29JUN27 4.80 C 0.00 0.00 0.00 0.22 -0.07 39 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.20 -0.07 39 0 10 0
29JUN27 5.00 C 0.00 0.00 0.00 0.19 -0.06 40 0 5 0
29JUN27 5.25 C 0.00 0.00 0.00 0.15 -0.04 39 0 5 0
29JUN27 5.50 C 0.00 0.00 0.00 0.12 -0.03 40 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.09 -0.03 39 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.07 -0.03 39 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.06 -0.02 40 0 5 0
29JUN27 6.50 C 0.00 0.00 0.00 0.05 -0.01 40 0 5 0
29JUN27 6.75 C 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 1 0
29SEP27 2.70 C 0.00 0.00 0.00 1.30 -0.17 43 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 1.23 -0.15 43 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 1.16 -0.15 43 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 1.09 -0.15 43 0 1 0
29SEP27 3.10 C 0.00 0.00 0.00 1.02 -0.15 42 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.96 -0.15 42 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.90 -0.14 41 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.84 -0.14 41 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.79 -0.13 41 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.74 -0.12 41 0 30 0
29SEP27 3.70 C 0.00 0.00 0.00 0.69 -0.12 41 0 30 0
29SEP27 3.80 C 0.00 0.00 0.00 0.65 -0.11 41 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.60 -0.11 40 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.56 -0.11 40 0 5 0
29SEP27 4.10 C 0.00 0.00 0.00 0.52 -0.10 40 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.49 -0.10 40 0 10 0
29SEP27 4.30 C 0.00 0.00 0.00 0.45 -0.09 40 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.42 -0.09 40 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.39 -0.09 40 0 5 0
29SEP27 4.60 C 0.00 0.00 0.00 0.36 -0.08 40 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.34 -0.07 40 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.32 -0.07 40 0 5 0
29SEP27 4.90 C 0.00 0.00 0.00 0.30 -0.06 40 0 88 0
TOTAL CALL 278 10,391 +78
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 45 0 31 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 39 0 60 0
29OCT26 3.30 P 0.00 0.00 0.00 0.02 +0.01 40 0 163 0
29OCT26 3.40 P 0.00 0.00 0.00 0.03 +0.01 37 0 70 0
29OCT26 3.50 P 0.00 0.00 0.00 0.06 +0.03 40 0 220 0
29OCT26 3.60 P 0.08 0.10 0.08 0.08 +0.04 37 3 177 +3
29OCT26 3.70 P 0.13 0.14 0.13 0.12 +0.05 37 18 251 +15
29OCT26 3.80 P 0.00 0.00 0.00 0.17 +0.08 37 0 274 0
29OCT26 3.90 P 0.00 0.00 0.00 0.23 +0.09 37 0 141 0
29OCT26 4.00 P 0.00 0.00 0.00 0.30 +0.11 38 0 19 0
29OCT26 4.10 P 0.00 0.00 0.00 0.38 +0.13 39 0 30 0
29OCT26 4.20 P 0.00 0.00 0.00 0.47 +0.15 41 0 57 0
29OCT26 4.30 P 0.00 0.00 0.00 0.55 +0.15 38 0 29 0
29OCT26 4.40 P 0.00 0.00 0.00 0.65 +0.16 43 0 50 0
29OCT26 4.50 P 0.00 0.00 0.00 0.74 +0.16 40 0 7 0
29OCT26 4.60 P 0.00 0.00 0.00 0.84 +0.17 44 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.94 +0.17 47 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.04 +0.18 51 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 1.14 +0.18 55 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.24 +0.18 58 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.49 +0.18 66 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.74 +0.18 73 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.99 +0.18 80 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 44 0 8 0
27NOV26 2.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 75 0
27NOV26 3.10 P 0.00 0.00 0.00 0.03 +0.01 41 0 30 0
27NOV26 3.20 P 0.00 0.00 0.00 0.05 +0.02 43 0 60 0
27NOV26 3.30 P 0.00 0.00 0.00 0.07 +0.03 43 0 186 0
27NOV26 3.40 P 0.00 0.00 0.00 0.09 +0.03 41 0 57 0
27NOV26 3.50 P 0.00 0.00 0.00 0.11 +0.03 39 0 199 0
27NOV26 3.60 P 0.00 0.00 0.00 0.15 +0.05 39 0 73 0
27NOV26 3.70 P 0.20 0.20 0.20 0.20 +0.07 40 2 8 +2
27NOV26 3.80 P 0.00 0.00 0.00 0.25 +0.08 40 0 149 0
27NOV26 3.90 P 0.00 0.00 0.00 0.30 +0.08 39 0 53 0
27NOV26 4.00 P 0.00 0.00 0.00 0.37 +0.09 40 0 10 0
27NOV26 4.10 P 0.00 0.00 0.00 0.44 +0.12 40 0 7 0
27NOV26 4.20 P 0.00 0.00 0.00 0.52 +0.13 41 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.60 +0.13 41 0 17 0
27NOV26 4.40 P 0.00 0.00 0.00 0.68 +0.14 40 0 10 0
27NOV26 4.50 P 0.00 0.00 0.00 0.77 +0.14 41 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.86 +0.16 42 0 9 0
27NOV26 4.70 P 0.00 0.00 0.00 0.95 +0.15 41 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.05 +0.16 44 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.14 +0.16 41 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.24 +0.17 43 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.49 +0.18 49 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.74 +0.18 55 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.99 +0.18 60 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
30DEC26 2.90 P 0.04 0.04 0.04 0.03 +0.01 41 150 150 +150
30DEC26 3.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.06 +0.02 41 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.08 +0.03 41 0 3 0
30DEC26 3.30 P 0.00 0.00 0.00 0.10 +0.03 40 0 120 0
30DEC26 3.40 P 0.00 0.00 0.00 0.13 +0.04 40 0 34 0
30DEC26 3.50 P 0.17 0.17 0.17 0.17 +0.05 40 5 67 +5
30DEC26 3.60 P 0.00 0.00 0.00 0.21 +0.06 40 0 40 0
30DEC26 3.70 P 0.00 0.00 0.00 0.25 +0.07 39 0 96 0
30DEC26 3.80 P 0.00 0.00 0.00 0.30 +0.07 39 0 537 0
30DEC26 3.90 P 0.00 0.00 0.00 0.36 +0.09 40 0 626 0
30DEC26 4.00 P 0.00 0.00 0.00 0.41 +0.08 38 0 633 0
30DEC26 4.10 P 0.00 0.00 0.00 0.49 +0.11 40 0 277 0
30DEC26 4.20 P 0.00 0.00 0.00 0.57 +0.12 41 0 400 0
30DEC26 4.30 P 0.00 0.00 0.00 0.64 +0.13 40 0 241 0
30DEC26 4.40 P 0.00 0.00 0.00 0.72 +0.13 40 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.80 +0.13 40 0 210 0
30DEC26 4.60 P 0.00 0.00 0.00 0.89 +0.14 41 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.98 +0.15 42 0 19 0
30DEC26 4.80 P 0.00 0.00 0.00 1.07 +0.16 42 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 1.16 +0.15 42 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 1.25 +0.15 41 0 127 0
30DEC26 5.25 P 0.00 0.00 0.00 1.49 +0.17 41 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.75 +0.19 51 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 2.00 +0.19 55 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.25 +0.19 60 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.50 +0.19 64 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.75 +0.19 68 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.00 +0.19 71 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.25 +0.18 75 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.49 +0.18 72 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.75 +0.18 81 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.99 +0.17 78 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.24 +0.17 81 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.49 +0.17 83 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.74 +0.17 86 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.99 +0.17 89 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.24 +0.17 91 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.50 +0.19 101 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.75 +0.19 104 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.99 +0.17 98 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.04 +0.02 39 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.06 +0.02 40 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.08 +0.03 40 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.11 +0.04 41 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.13 +0.04 40 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.17 +0.05 40 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.20 +0.05 39 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.25 +0.07 40 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.29 +0.07 39 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.34 +0.08 39 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.40 +0.09 39 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.46 +0.10 39 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.53 +0.11 40 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.60 +0.12 40 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.67 +0.12 40 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.75 +0.13 40 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.83 +0.13 40 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.91 +0.14 40 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 1.00 +0.15 41 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 1.08 - 39 0 0 -
30MAR27 2.70 P 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.07 +0.02 41 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.09 +0.03 41 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.11 +0.03 41 0 28 0
30MAR27 3.10 P 0.00 0.00 0.00 0.13 +0.03 40 0 20 0
30MAR27 3.20 P 0.00 0.00 0.00 0.16 +0.03 40 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.20 +0.05 41 0 3 0
30MAR27 3.40 P 0.00 0.00 0.00 0.23 +0.05 40 0 27 0
30MAR27 3.50 P 0.00 0.00 0.00 0.27 +0.05 40 0 2 0
30MAR27 3.60 P 0.00 0.00 0.00 0.32 +0.06 40 0 150 0
30MAR27 3.70 P 0.00 0.00 0.00 0.36 +0.06 39 0 7 0
30MAR27 3.80 P 0.00 0.00 0.00 0.42 +0.07 40 0 24 0
30MAR27 3.90 P 0.00 0.00 0.00 0.47 +0.08 39 0 31 0
30MAR27 4.00 P 0.00 0.00 0.00 0.53 +0.08 40 0 55 0
30MAR27 4.10 P 0.00 0.00 0.00 0.59 +0.09 39 0 60 0
30MAR27 4.20 P 0.00 0.00 0.00 0.66 +0.11 39 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.73 +0.11 39 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.80 +0.11 39 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 0.88 +0.12 39 0 38 0
30MAR27 4.60 P 0.00 0.00 0.00 0.96 +0.13 40 0 31 0
30MAR27 4.70 P 0.00 0.00 0.00 1.04 +0.13 40 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.12 +0.13 39 0 6 0
30MAR27 4.90 P 0.00 0.00 0.00 1.21 +0.15 40 0 7 0
30MAR27 5.00 P 0.00 0.00 0.00 1.30 +0.15 40 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 1.52 +0.16 40 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.75 +0.16 39 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 2.00 +0.17 43 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 2.25 +0.18 46 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.50 +0.19 49 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.75 +0.19 52 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.00 +0.19 55 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.25 +0.18 57 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.49 +0.18 56 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.75 +0.18 63 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.99 +0.17 61 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.24 +0.17 63 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.49 +0.17 65 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.74 +0.17 67 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.99 +0.17 69 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.24 +0.17 71 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.50 +0.19 78 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.09 +0.02 40 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.11 +0.02 40 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.13 +0.02 39 0 0 0
29JUN27 3.00 P 0.19 0.19 0.19 0.16 +0.03 40 15 25 0
29JUN27 3.10 P 0.00 0.00 0.00 0.19 +0.03 40 0 30 0
29JUN27 3.20 P 0.24 0.24 0.24 0.22 +0.04 39 250 260 +250
29JUN27 3.30 P 0.00 0.00 0.00 0.26 +0.04 40 0 21 0
29JUN27 3.40 P 0.00 0.00 0.00 0.30 +0.05 39 0 35 0
29JUN27 3.50 P 0.00 0.00 0.00 0.34 +0.05 39 0 5 0
29JUN27 3.60 P 0.00 0.00 0.00 0.39 +0.06 39 0 23 0
29JUN27 3.70 P 0.00 0.00 0.00 0.44 +0.07 39 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.50 +0.08 40 0 114 0
29JUN27 3.90 P 0.00 0.00 0.00 0.54 +0.07 38 0 100 0
29JUN27 4.00 P 0.00 0.00 0.00 0.61 +0.09 39 0 16 0
29JUN27 4.10 P 0.00 0.00 0.00 0.67 +0.09 39 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.73 +0.09 39 0 5 0
29JUN27 4.30 P 0.00 0.00 0.00 0.81 +0.11 40 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.88 +0.12 40 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.95 +0.11 39 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.02 +0.12 39 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.10 +0.12 39 0 4 0
29JUN27 4.80 P 0.00 0.00 0.00 1.18 +0.13 39 0 11 0
29JUN27 4.90 P 0.00 0.00 0.00 1.26 +0.13 39 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.35 +0.14 40 0 13 0
29JUN27 5.25 P 0.00 0.00 0.00 1.57 +0.15 41 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.78 +0.15 39 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 2.01 +0.16 39 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.25 +0.17 40 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.50 +0.18 43 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.75 +0.19 45 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.00 +0.19 48 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.25 +0.18 50 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.13 +0.03 40 0 26 0
29SEP27 2.80 P 0.00 0.00 0.00 0.16 +0.03 41 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.18 +0.03 40 0 5 0
29SEP27 3.00 P 0.00 0.00 0.00 0.22 +0.04 41 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.25 +0.04 40 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.29 +0.05 41 0 7 0
29SEP27 3.30 P 0.00 0.00 0.00 0.33 +0.05 40 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.36 +0.05 39 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.41 +0.06 40 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.45 +0.06 39 0 5 0
29SEP27 3.70 P 0.00 0.00 0.00 0.50 +0.06 39 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.55 +0.07 39 0 2 0
29SEP27 3.90 P 0.00 0.00 0.00 0.61 +0.08 39 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.67 +0.08 39 0 4 0
29SEP27 4.10 P 0.00 0.00 0.00 0.73 +0.09 39 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.79 +0.09 38 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.87 +0.11 39 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.94 +0.11 39 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.01 +0.11 39 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.08 +0.11 39 0 5 0
29SEP27 4.70 P 0.00 0.00 0.00 1.16 +0.12 39 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.24 +0.12 40 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.31 +0.12 39 0 0 0
TOTAL PUT 443 7,626 +425
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$ 106.800
02OCT26 70.00 C 0.00 0.00 0.00 36.80 -1.91 0 0 0 0
02OCT26 71.00 C 0.00 0.00 0.00 35.80 -1.91 0 0 0 0
02OCT26 72.00 C 0.00 0.00 0.00 34.80 -1.91 0 0 0 0
02OCT26 73.00 C 0.00 0.00 0.00 33.80 -1.91 0 0 0 0
02OCT26 74.00 C 0.00 0.00 0.00 32.80 -1.91 0 0 0 0
02OCT26 75.00 C 0.00 0.00 0.00 31.80 -1.91 0 0 0 0
02OCT26 76.00 C 0.00 0.00 0.00 30.80 -1.91 0 0 0 0
02OCT26 77.00 C 0.00 0.00 0.00 29.80 -1.91 0 0 0 0
02OCT26 78.00 C 0.00 0.00 0.00 28.80 -1.91 0 0 0 0
02OCT26 79.00 C 0.00 0.00 0.00 27.80 -1.91 0 0 0 0
02OCT26 80.00 C 0.00 0.00 0.00 26.80 -1.91 0 0 0 0
02OCT26 81.00 C 0.00 0.00 0.00 25.80 -1.91 0 0 0 0
02OCT26 82.00 C 0.00 0.00 0.00 24.80 -1.91 0 0 0 0
02OCT26 83.00 C 0.00 0.00 0.00 23.80 -1.91 0 0 0 0
02OCT26 84.00 C 0.00 0.00 0.00 22.80 -1.91 0 0 0 0
02OCT26 85.00 C 0.00 0.00 0.00 21.80 -1.91 0 0 0 0
02OCT26 86.00 C 0.00 0.00 0.00 20.80 -1.91 0 0 0 0
02OCT26 87.00 C 0.00 0.00 0.00 19.80 -1.91 0 0 0 0
02OCT26 88.00 C 0.00 0.00 0.00 18.80 -1.91 0 0 0 0
02OCT26 89.00 C 0.00 0.00 0.00 17.80 -1.91 0 0 0 0
02OCT26 90.00 C 0.00 0.00 0.00 16.80 -1.91 0 0 0 -3
02OCT26 91.00 C 0.00 0.00 0.00 15.80 -1.92 0 0 0 0
02OCT26 92.00 C 0.00 0.00 0.00 14.80 -1.92 0 0 0 0
02OCT26 93.00 C 0.00 0.00 0.00 13.80 -1.92 0 0 0 0
02OCT26 94.00 C 0.00 0.00 0.00 12.80 -1.92 0 0 0 0
02OCT26 95.00 C 0.00 0.00 0.00 11.80 -1.92 0 0 0 -13
02OCT26 96.00 C 0.00 0.00 0.00 10.80 -1.92 0 0 0 -9
02OCT26 97.00 C 0.00 0.00 0.00 9.80 -1.93 0 0 0 -2
02OCT26 98.00 C 0.00 0.00 0.00 8.80 -1.94 0 0 0 -8
02OCT26 99.00 C 0.00 0.00 0.00 7.80 -1.95 0 0 0 -2
02OCT26 100.00 C 6.50 6.50 6.50 6.80 -1.98 0 1 0 -23
02OCT26 101.00 C 0.00 0.00 0.00 5.80 -2.03 0 0 0 -5
02OCT26 102.00 C 0.00 0.00 0.00 4.80 -2.10 0 0 0 -12
02OCT26 103.00 C 0.00 0.00 0.00 3.80 -2.21 0 0 0 -11
02OCT26 104.00 C 1.52 1.52 1.52 2.80 -2.36 0 3 0 -9
02OCT26 105.00 C 0.00 0.00 0.00 1.80 -2.47 0 0 0 -10
02OCT26 106.00 C 0.71 0.71 0.65 0.80 -2.72 0 30 0 -15
02OCT26 107.00 C 0.45 0.45 0.18 0.00 -2.88 0 19 18 +17
02OCT26 108.00 C 0.25 0.25 0.20 0.00 -2.31 0 16 32 +15
02OCT26 109.00 C 0.16 0.16 0.16 0.00 -1.82 0 1 3 +1
02OCT26 110.00 C 0.05 0.10 0.05 0.00 -1.40 0 5 28 +1
02OCT26 111.00 C 0.01 0.01 0.01 0.00 -1.06 0 1 7 0
02OCT26 112.00 C 0.00 0.00 0.00 0.00 -0.78 0 0 15 0
02OCT26 113.00 C 0.00 0.00 0.00 0.00 -0.56 0 0 21 0
02OCT26 114.00 C 0.00 0.00 0.00 0.00 -0.42 0 0 24 0
02OCT26 115.00 C 0.05 0.05 0.05 0.00 -0.29 0 1 53 -1
02OCT26 116.00 C 0.00 0.00 0.00 0.00 -0.20 0 0 15 0
02OCT26 117.00 C 0.00 0.00 0.00 0.00 -0.13 0 0 18 0
02OCT26 118.00 C 0.00 0.00 0.00 0.00 -0.09 0 0 15 0
02OCT26 119.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 11 0
02OCT26 120.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
02OCT26 121.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
02OCT26 122.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 123.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 124.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 126.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 127.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
02OCT26 128.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
02OCT26 129.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
09OCT26 72.00 C 0.00 0.00 0.00 34.84 -1.91 0 0 0 0
09OCT26 73.00 C 0.00 0.00 0.00 33.84 -1.91 0 0 0 0
09OCT26 74.00 C 0.00 0.00 0.00 32.84 -1.92 0 0 0 0
09OCT26 75.00 C 0.00 0.00 0.00 31.84 -1.92 0 0 0 0
09OCT26 76.00 C 0.00 0.00 0.00 30.84 -1.92 0 0 0 0
09OCT26 77.00 C 0.00 0.00 0.00 29.84 -1.92 0 0 0 0
09OCT26 78.00 C 0.00 0.00 0.00 28.85 -1.91 77 0 0 0
09OCT26 79.00 C 0.00 0.00 0.00 27.85 -1.91 73 0 0 0
09OCT26 80.00 C 0.00 0.00 0.00 26.85 -1.91 70 0 0 0
09OCT26 81.00 C 0.00 0.00 0.00 25.85 -1.91 66 0 0 0
09OCT26 82.00 C 0.00 0.00 0.00 24.85 -1.92 62 0 0 0
09OCT26 83.00 C 0.00 0.00 0.00 23.85 -1.92 58 0 0 0
09OCT26 84.00 C 0.00 0.00 0.00 22.86 -1.92 65 0 0 0
09OCT26 85.00 C 0.00 0.00 0.00 21.86 -1.92 62 0 0 0
09OCT26 86.00 C 0.00 0.00 0.00 20.87 -1.92 64 0 0 0
09OCT26 87.00 C 0.00 0.00 0.00 19.88 -1.93 64 0 0 0
09OCT26 88.00 C 0.00 0.00 0.00 18.89 -1.93 63 0 0 0
09OCT26 89.00 C 0.00 0.00 0.00 17.91 -1.93 63 0 0 0
09OCT26 90.00 C 0.00 0.00 0.00 16.93 -1.94 62 0 0 0
09OCT26 91.00 C 0.00 0.00 0.00 15.97 -1.94 63 0 0 0
09OCT26 92.00 C 0.00 0.00 0.00 15.01 -1.95 63 0 0 0
09OCT26 93.00 C 0.00 0.00 0.00 14.06 -1.95 63 0 0 0
09OCT26 94.00 C 0.00 0.00 0.00 13.14 -1.95 63 0 0 0
09OCT26 95.00 C 0.00 0.00 0.00 12.22 -1.95 63 0 0 0
09OCT26 96.00 C 0.00 0.00 0.00 11.33 -1.95 63 0 0 0
09OCT26 97.00 C 0.00 0.00 0.00 10.46 -1.94 63 0 0 0
09OCT26 98.00 C 0.00 0.00 0.00 9.62 -1.93 63 0 0 0
09OCT26 99.00 C 0.00 0.00 0.00 8.81 -1.91 63 0 2 0
09OCT26 100.00 C 0.00 0.00 0.00 8.03 -1.89 63 0 2 0
09OCT26 101.00 C 0.00 0.00 0.00 7.29 -1.86 63 0 2 0
09OCT26 102.00 C 0.00 0.00 0.00 6.58 -1.83 63 0 2 0
09OCT26 103.00 C 0.00 0.00 0.00 5.98 -1.72 64 0 1 0
09OCT26 104.00 C 0.00 0.00 0.00 5.34 -1.69 64 0 2 0
09OCT26 105.00 C 0.00 0.00 0.00 4.75 -1.57 64 0 7 0
09OCT26 106.00 C 3.84 4.09 3.61 4.21 -1.43 64 31 31 +27
09OCT26 107.00 C 0.00 0.00 0.00 3.71 -1.39 64 0 53 0
09OCT26 108.00 C 2.78 2.78 2.78 3.25 -1.34 63 1 19 0
09OCT26 109.00 C 0.00 0.00 0.00 2.84 -1.27 64 0 15 0
09OCT26 110.00 C 1.90 2.35 1.90 2.36 -1.31 62 6 6 -3
09OCT26 111.00 C 1.88 2.10 1.88 2.15 -1.12 64 5 9 +5
09OCT26 112.00 C 0.00 0.00 0.00 1.85 -1.06 64 0 5 0
09OCT26 113.00 C 0.00 0.00 0.00 1.58 -0.98 64 0 53 0
09OCT26 114.00 C 1.60 1.60 0.98 1.34 -0.93 64 14 70 -2
09OCT26 115.00 C 0.00 0.00 0.00 1.13 -0.93 64 0 1 0
09OCT26 116.00 C 0.88 0.88 0.88 0.95 -0.82 64 1 2 +1
09OCT26 117.00 C 0.75 0.75 0.75 0.79 -0.76 64 1 1 +1
09OCT26 118.00 C 0.00 0.00 0.00 0.66 -0.69 64 0 0 0
09OCT26 119.00 C 0.00 0.00 0.00 0.54 -0.62 63 0 0 0
09OCT26 120.00 C 0.49 0.49 0.49 0.44 -0.56 63 1 5 +1
09OCT26 121.00 C 0.00 0.00 0.00 0.36 -0.49 63 0 0 0
09OCT26 122.00 C 0.00 0.00 0.00 0.30 -0.43 64 0 0 0
09OCT26 123.00 C 0.00 0.00 0.00 0.24 -0.38 63 0 0 0
09OCT26 124.00 C 0.00 0.00 0.00 0.19 -0.33 63 0 0 0
09OCT26 125.00 C 0.00 0.00 0.00 0.15 -0.29 63 0 0 0
09OCT26 126.00 C 0.00 0.00 0.00 0.12 -0.25 63 0 0 0
09OCT26 127.00 C 0.00 0.00 0.00 0.10 - 63 0 0 -
09OCT26 128.00 C 0.00 0.00 0.00 0.08 - 64 0 0 -
09OCT26 129.00 C 0.14 0.14 0.14 0.06 - 63 1 1 -
29OCT26 62.50 C 0.00 0.00 0.00 44.45 -1.91 69 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 41.86 -2.01 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 39.42 -1.88 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 37.05 -1.88 72 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 34.55 -1.91 66 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 32.05 -1.98 60 0 1 0
29OCT26 77.50 C 0.00 0.00 0.00 29.76 -1.82 68 0 15 0
29OCT26 80.00 C 0.00 0.00 0.00 26.94 -2.54 0 0 1 0
29OCT26 82.50 C 0.00 0.00 0.00 24.62 -2.37 50 0 30 0
29OCT26 85.00 C 0.00 0.00 0.00 22.40 -2.52 55 0 20 0
29OCT26 87.50 C 0.00 0.00 0.00 20.25 -2.40 58 0 27 0
29OCT26 90.00 C 0.00 0.00 0.00 18.07 -2.45 58 0 83 0
29OCT26 92.50 C 0.00 0.00 0.00 16.65 -2.05 66 0 40 0
29OCT26 95.00 C 0.00 0.00 0.00 14.81 -1.21 66 0 23 0
29OCT26 97.50 C 0.00 0.00 0.00 13.09 -1.54 66 0 24 0
29OCT26 100.00 C 0.00 0.00 0.00 11.49 -1.45 66 0 36 0
29OCT26 102.50 C 0.00 0.00 0.00 10.03 -1.47 66 0 36 0
29OCT26 105.00 C 8.50 8.66 7.48 8.68 -1.17 66 52 118 +46
29OCT26 107.50 C 0.00 0.00 0.00 7.49 -1.26 66 0 33 0
29OCT26 110.00 C 5.24 5.95 5.24 6.49 -1.10 67 23 173 +21
29OCT26 112.50 C 5.00 5.00 4.50 5.45 -1.15 66 4 60 0
29OCT26 115.00 C 4.00 4.00 4.00 4.68 -0.99 66 1 85 +1
29OCT26 117.50 C 3.63 3.90 3.63 3.89 -0.89 66 2 47 +1
29OCT26 120.00 C 3.00 3.10 3.00 3.36 -0.73 67 5 113 -3
29OCT26 122.50 C 2.60 2.60 2.60 2.83 -0.68 67 1 93 +1
29OCT26 125.00 C 2.50 2.50 2.10 2.35 -0.67 67 18 213 -6
29OCT26 127.50 C 0.00 0.00 0.00 1.94 -0.59 67 0 6 0
29OCT26 130.00 C 1.61 1.69 1.61 1.59 -0.51 67 2 34 +2
27NOV26 62.50 C 0.00 0.00 0.00 44.79 -1.90 69 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 42.04 -2.35 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 39.87 -2.16 63 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 37.55 -2.19 65 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 35.58 -1.88 72 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 33.35 -1.88 71 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 31.18 -1.83 71 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 28.76 -2.10 66 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 26.66 -2.14 66 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 24.78 -1.96 67 0 19 0
27NOV26 87.50 C 0.00 0.00 0.00 22.64 -2.37 65 0 47 0
27NOV26 90.00 C 0.00 0.00 0.00 20.89 -1.99 65 0 47 0
27NOV26 92.50 C 0.00 0.00 0.00 19.21 -2.12 65 0 90 0
27NOV26 95.00 C 0.00 0.00 0.00 17.63 -2.06 66 0 56 0
27NOV26 97.50 C 0.00 0.00 0.00 16.68 -1.26 70 0 32 0
27NOV26 100.00 C 0.00 0.00 0.00 15.27 -1.41 70 0 52 0
27NOV26 102.50 C 0.00 0.00 0.00 13.79 -1.51 69 0 30 0
27NOV26 105.00 C 0.00 0.00 0.00 12.77 -1.16 70 0 7 0
27NOV26 107.50 C 0.00 0.00 0.00 11.66 -1.11 70 0 15 0
27NOV26 110.00 C 10.62 10.62 10.42 10.56 -0.93 70 2 229 +2
27NOV26 112.50 C 0.00 0.00 0.00 9.51 -0.99 69 0 17 0
27NOV26 115.00 C 0.00 0.00 0.00 8.81 -0.98 71 0 52 0
27NOV26 117.50 C 0.00 0.00 0.00 8.02 -0.93 71 0 61 0
27NOV26 120.00 C 6.50 6.50 6.50 7.22 -0.96 71 1 16 +1
27NOV26 122.50 C 0.00 0.00 0.00 6.51 -0.92 71 0 16 0
27NOV26 125.00 C 5.80 5.80 5.80 5.86 -0.85 71 1 537 -1
27NOV26 127.50 C 0.00 0.00 0.00 5.28 -0.78 71 0 0 0
27NOV26 130.00 C 4.42 4.42 4.42 4.74 -0.72 71 2 2 +2
30DEC26 60.00 C 0.00 0.00 0.00 47.62 -2.02 66 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 45.33 -1.99 67 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 43.00 -2.05 66 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 40.85 -1.98 67 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 38.65 -2.01 67 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 36.53 -2.15 67 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 34.37 -2.18 66 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 32.38 -2.21 66 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 30.56 -2.25 67 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 28.69 -1.98 67 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 26.89 -2.29 67 0 32 0
30DEC26 87.50 C 0.00 0.00 0.00 25.17 -1.81 67 0 31 0
30DEC26 90.00 C 0.00 0.00 0.00 23.67 -2.01 68 0 47 0
30DEC26 92.50 C 0.00 0.00 0.00 21.88 -2.25 67 0 31 0
30DEC26 95.00 C 0.00 0.00 0.00 20.40 -1.86 67 0 60 0
30DEC26 97.50 C 0.00 0.00 0.00 19.02 -2.07 67 0 59 0
30DEC26 100.00 C 0.00 0.00 0.00 17.71 -1.87 67 0 33 0
30DEC26 102.50 C 0.00 0.00 0.00 17.18 -0.92 71 0 47 0
30DEC26 105.00 C 0.00 0.00 0.00 15.78 -1.26 69 0 188 0
30DEC26 107.50 C 0.00 0.00 0.00 14.69 -1.23 69 0 633 0
30DEC26 110.00 C 0.00 0.00 0.00 13.67 -1.20 70 0 305 0
30DEC26 112.50 C 0.00 0.00 0.00 12.73 -1.16 70 0 15 0
30DEC26 115.00 C 0.00 0.00 0.00 12.01 -0.97 71 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 11.10 -1.03 70 0 20 0
30DEC26 120.00 C 0.00 0.00 0.00 10.29 -1.05 70 0 288 0
30DEC26 122.50 C 0.00 0.00 0.00 9.63 -0.97 71 0 332 0
30DEC26 125.00 C 8.50 8.50 8.50 8.69 -1.21 70 1 5 +1
30DEC26 127.50 C 0.00 0.00 0.00 8.28 -0.90 71 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 7.46 -0.99 70 0 8 0
30DEC26 132.50 C 0.00 0.00 0.00 6.93 -0.96 70 0 17 0
30DEC26 135.00 C 0.00 0.00 0.00 6.49 -0.81 70 0 21 0
30DEC26 137.50 C 0.00 0.00 0.00 5.85 -0.91 70 0 15 0
30DEC26 140.00 C 0.00 0.00 0.00 5.40 -0.86 70 0 14 0
30DEC26 142.50 C 0.00 0.00 0.00 5.13 -0.66 71 0 14 0
30DEC26 145.00 C 0.00 0.00 0.00 4.59 -0.61 70 0 13 0
30DEC26 147.50 C 0.00 0.00 0.00 4.23 -0.72 70 0 153 0
30DEC26 150.00 C 0.00 0.00 0.00 4.02 -0.42 70 0 35 0
30DEC26 152.50 C 0.00 0.00 0.00 3.59 -0.51 70 0 4 0
30DEC26 155.00 C 0.00 0.00 0.00 3.31 -0.48 70 0 19 0
30DEC26 157.50 C 0.00 0.00 0.00 3.05 -0.45 70 0 1 0
30DEC26 160.00 C 0.00 0.00 0.00 2.89 -0.34 70 0 104 0
30DEC26 162.50 C 0.00 0.00 0.00 2.58 -0.40 70 0 1 0
30DEC26 165.00 C 2.83 2.83 2.83 2.38 -0.45 70 1 2 +1
30DEC26 167.50 C 0.00 0.00 0.00 2.19 -0.35 70 0 5 0
30DEC26 170.00 C 0.00 0.00 0.00 2.01 -0.33 70 0 19 0
30DEC26 172.50 C 0.00 0.00 0.00 1.85 -0.37 70 0 70 0
28JAN27 85.00 C 0.00 0.00 0.00 28.55 -2.17 67 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 26.92 -1.90 67 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 25.37 -1.73 67 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 23.95 -1.84 67 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 22.55 -1.98 67 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 21.22 -1.92 67 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 19.83 -1.98 67 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 19.22 -1.21 70 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 18.10 -1.10 70 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 17.04 -0.97 70 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 16.04 -0.96 70 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 14.99 -1.07 69 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 14.11 -1.04 70 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 13.29 -1.04 70 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 12.51 -1.03 70 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 11.79 -0.95 70 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 10.60 -1.48 68 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 10.00 -1.36 69 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 9.44 -1.22 69 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 50.06 -1.78 72 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 47.96 -1.77 71 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 45.91 -1.74 70 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 43.90 -1.73 70 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 41.95 -1.71 69 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 40.05 -1.68 68 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 38.21 -1.66 68 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 36.44 -1.63 68 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 34.74 -1.60 67 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 33.10 -1.57 67 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 31.52 -1.54 67 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 30.19 -1.50 67 0 7 0
30MAR27 90.00 C 0.00 0.00 0.00 28.76 -1.46 67 0 34 0
30MAR27 92.50 C 0.00 0.00 0.00 27.42 -1.39 67 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 26.11 -1.37 67 0 15 0
30MAR27 97.50 C 0.00 0.00 0.00 24.88 -1.33 67 0 15 0
30MAR27 100.00 C 0.00 0.00 0.00 23.70 -1.30 67 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 22.97 -0.88 69 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 21.90 -1.13 69 0 24 0
30MAR27 107.50 C 0.00 0.00 0.00 20.87 -1.11 69 0 30 0
30MAR27 110.00 C 0.00 0.00 0.00 19.90 -1.09 69 0 16 0
30MAR27 112.50 C 18.45 18.45 18.45 18.98 -1.05 69 2 39 0
30MAR27 115.00 C 0.00 0.00 0.00 18.10 -1.03 69 0 18 0
30MAR27 117.50 C 0.00 0.00 0.00 17.27 -1.00 69 0 16 0
30MAR27 120.00 C 0.00 0.00 0.00 16.48 -0.97 69 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 15.73 -0.95 69 0 6 0
30MAR27 125.00 C 0.00 0.00 0.00 14.95 -1.00 69 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 14.28 -1.03 69 0 15 0
30MAR27 130.00 C 0.00 0.00 0.00 13.43 -1.23 69 0 40 0
30MAR27 132.50 C 0.00 0.00 0.00 12.75 -1.00 69 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 12.21 -1.09 69 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 11.54 -1.13 69 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 10.81 -1.26 68 0 23 0
30MAR27 142.50 C 0.00 0.00 0.00 10.66 -0.84 69 0 5 0
30MAR27 145.00 C 0.00 0.00 0.00 10.14 -0.81 69 0 21 0
30MAR27 147.50 C 0.00 0.00 0.00 9.65 -0.78 69 0 1 0
30MAR27 150.00 C 0.00 0.00 0.00 9.18 -0.76 69 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 8.73 -0.73 69 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 8.31 -0.71 69 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 7.91 -0.68 69 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 7.52 -0.66 69 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 7.16 -0.63 69 0 2 0
30MAR27 165.00 C 0.00 0.00 0.00 6.81 -0.62 69 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 6.48 -0.59 69 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 6.17 -0.57 69 0 39 0
30MAR27 172.50 C 0.00 0.00 0.00 5.87 -0.55 69 0 55 0
29JUN27 60.00 C 0.00 0.00 0.00 51.70 -1.72 67 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 49.85 -1.69 67 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 48.05 -1.67 67 0 2 0
29JUN27 67.50 C 0.00 0.00 0.00 46.31 -1.64 67 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 44.61 -1.62 67 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 42.98 -1.59 67 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 41.39 -1.56 67 0 7 0
29JUN27 77.50 C 0.00 0.00 0.00 39.86 -1.53 67 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 38.38 -1.50 67 0 7 0
29JUN27 82.50 C 0.00 0.00 0.00 36.95 -1.47 67 0 1 0
29JUN27 85.00 C 0.00 0.00 0.00 35.57 -1.44 67 0 1 0
29JUN27 87.50 C 0.00 0.00 0.00 34.24 -1.41 67 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 32.96 -1.38 67 0 12 0
29JUN27 92.50 C 0.00 0.00 0.00 31.72 -1.35 67 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 30.53 -1.32 67 0 22 0
29JUN27 97.50 C 0.00 0.00 0.00 29.38 -1.29 67 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 28.12 -1.63 67 0 770 0
29JUN27 102.50 C 0.00 0.00 0.00 27.13 -1.60 67 0 215 0
29JUN27 105.00 C 0.00 0.00 0.00 26.18 -1.59 67 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 25.20 -1.17 67 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 24.27 -1.55 67 0 5 0
29JUN27 112.50 C 0.00 0.00 0.00 23.38 -1.07 68 0 15 0
29JUN27 115.00 C 0.00 0.00 0.00 22.54 -1.53 68 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 21.72 -1.52 68 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 20.91 -1.53 68 0 20 0
29JUN27 122.50 C 0.00 0.00 0.00 20.19 -1.47 68 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 19.73 -1.13 69 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 19.11 -0.99 69 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 17.65 -1.71 67 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 17.04 -1.35 67 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 16.46 -1.32 67 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 15.91 -1.16 67 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 15.37 -1.11 67 0 13 0
29SEP27 62.50 C 0.00 0.00 0.00 52.11 -1.69 68 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 50.47 -1.66 68 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 48.87 -1.64 68 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 47.32 -1.62 68 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 45.82 -1.59 68 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 44.37 -1.56 68 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 42.96 -1.54 68 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 41.60 -1.52 68 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 40.28 -1.49 68 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 39.00 -1.48 68 0 1 0
29SEP27 87.50 C 0.00 0.00 0.00 37.77 -1.45 68 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 36.58 -1.42 68 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 35.42 -1.43 68 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 34.30 -1.41 68 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 33.22 -1.39 68 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 32.19 -1.37 68 0 17 0
29SEP27 102.50 C 0.00 0.00 0.00 31.20 -1.35 68 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 30.44 -1.14 68 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 29.61 -1.25 68 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 28.64 -1.37 68 0 15 0
29SEP27 112.50 C 0.00 0.00 0.00 27.79 -1.30 68 0 15 0
29SEP27 115.00 C 0.00 0.00 0.00 26.98 -1.27 68 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 26.19 -1.26 68 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 25.44 -1.23 69 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 24.71 -1.21 69 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 24.01 -1.30 69 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 23.34 -1.27 69 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 22.77 -1.10 69 0 0 0
TOTAL CALL 256 7,440 +10
02OCT26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 71.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 72.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 73.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 74.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
02OCT26 76.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 77.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
02OCT26 78.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
02OCT26 79.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 81.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
02OCT26 82.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
02OCT26 83.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
02OCT26 84.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
02OCT26 86.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
02OCT26 87.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
02OCT26 88.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
02OCT26 89.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
02OCT26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
02OCT26 91.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
02OCT26 92.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
02OCT26 93.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
02OCT26 94.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
02OCT26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
02OCT26 96.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
02OCT26 97.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 15 0
02OCT26 98.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 6 0
02OCT26 99.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 5 0
02OCT26 100.00 P 0.03 0.03 0.03 0.00 -0.07 0 10 15 0
02OCT26 101.00 P 0.00 0.00 0.00 0.00 -0.12 0 0 2 0
02OCT26 102.00 P 0.00 0.00 0.00 0.00 -0.19 0 0 2 0
02OCT26 103.00 P 0.73 0.84 0.24 0.00 -0.30 0 19 29 +11
02OCT26 104.00 P 0.77 0.77 0.52 0.00 -0.43 0 12 21 +3
02OCT26 105.00 P 0.00 0.00 0.00 0.00 -0.66 0 0 5 0
02OCT26 106.00 P 2.00 2.00 0.21 0.00 -0.93 0 42 37 +27
02OCT26 107.00 P 3.10 3.10 0.98 0.20 -1.02 0 4 0 -2
02OCT26 108.00 P 0.00 0.00 0.00 1.20 -0.52 0 0 0 -4
02OCT26 109.00 P 0.00 0.00 0.00 2.20 -0.02 0 0 0 0
02OCT26 110.00 P 0.00 0.00 0.00 3.20 +0.39 0 0 0 0
02OCT26 111.00 P 0.00 0.00 0.00 4.20 +0.73 0 0 0 0
02OCT26 112.00 P 0.00 0.00 0.00 5.20 +0.99 0 0 0 0
02OCT26 113.00 P 0.00 0.00 0.00 6.20 +1.19 0 0 0 0
02OCT26 114.00 P 0.00 0.00 0.00 7.20 +1.51 0 0 0 0
02OCT26 115.00 P 0.00 0.00 0.00 8.20 +1.63 0 0 0 -1
02OCT26 116.00 P 0.00 0.00 0.00 9.20 +1.73 0 0 0 0
02OCT26 117.00 P 0.00 0.00 0.00 10.20 +1.79 0 0 0 0
02OCT26 118.00 P 0.00 0.00 0.00 11.20 +1.83 0 0 0 0
02OCT26 119.00 P 0.00 0.00 0.00 12.20 +1.86 0 0 0 0
02OCT26 120.00 P 0.00 0.00 0.00 13.20 +1.88 0 0 0 0
02OCT26 121.00 P 0.00 0.00 0.00 14.20 +1.89 0 0 0 0
02OCT26 122.00 P 0.00 0.00 0.00 15.20 +1.90 0 0 0 0
02OCT26 123.00 P 0.00 0.00 0.00 16.20 +1.90 0 0 0 0
02OCT26 124.00 P 0.00 0.00 0.00 17.20 +1.90 0 0 0 0
02OCT26 125.00 P 0.00 0.00 0.00 18.20 +1.90 0 0 0 0
02OCT26 126.00 P 0.00 0.00 0.00 19.20 +1.90 0 0 0 0
02OCT26 127.00 P 0.00 0.00 0.00 20.20 - 0 0 0 -
02OCT26 128.00 P 0.00 0.00 0.00 21.20 - 0 0 0 -
02OCT26 129.00 P 0.00 0.00 0.00 22.20 - 0 0 0 -
09OCT26 72.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
09OCT26 73.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
09OCT26 74.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
09OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
09OCT26 76.00 P 0.00 0.00 0.00 0.01 0.00 89 0 5 0
09OCT26 77.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
09OCT26 78.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
09OCT26 79.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
09OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 77 0 10 0
09OCT26 81.00 P 0.00 0.00 0.00 0.01 0.00 74 0 5 0
09OCT26 82.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
09OCT26 83.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
09OCT26 84.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
09OCT26 85.00 P 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
09OCT26 86.00 P 0.00 0.00 0.00 0.02 -0.01 64 0 0 0
09OCT26 87.00 P 0.00 0.00 0.00 0.03 -0.01 64 0 2 0
09OCT26 88.00 P 0.10 0.10 0.10 0.04 -0.02 63 10 22 +10
09OCT26 89.00 P 0.00 0.00 0.00 0.06 -0.02 63 0 2 0
09OCT26 90.00 P 0.00 0.00 0.00 0.09 -0.02 64 0 3 0
09OCT26 91.00 P 0.00 0.00 0.00 0.12 -0.02 64 0 20 0
09OCT26 92.00 P 0.38 0.38 0.38 0.16 -0.03 63 1 16 +1
09OCT26 93.00 P 0.58 0.58 0.47 0.22 -0.03 63 2 0 -2
09OCT26 94.00 P 0.41 0.41 0.41 0.29 -0.03 63 1 17 +1
09OCT26 95.00 P 0.00 0.00 0.00 0.38 -0.03 63 0 8 0
09OCT26 96.00 P 0.00 0.00 0.00 0.49 -0.03 64 0 17 0
09OCT26 97.00 P 0.00 0.00 0.00 0.63 -0.02 63 0 0 0
09OCT26 98.00 P 1.30 1.30 0.86 0.79 -0.01 64 35 32 +15
09OCT26 99.00 P 1.75 1.75 1.30 0.99 +0.01 64 5 2 -3
09OCT26 100.00 P 2.05 2.18 1.28 1.21 +0.03 64 14 19 +11
09OCT26 101.00 P 2.05 2.62 1.98 1.46 +0.04 63 23 16 -6
09OCT26 102.00 P 2.05 2.85 2.05 1.73 +0.05 63 3 2 +1
09OCT26 103.00 P 2.05 3.50 2.05 2.10 +0.11 64 40 23 -8
09OCT26 104.00 P 3.88 3.88 3.88 2.41 +0.12 62 1 2 +1
09OCT26 105.00 P 3.50 3.50 3.50 2.82 +0.16 62 1 3 +1
09OCT26 106.00 P 4.18 4.18 3.53 3.27 +0.16 62 5 5 +5
09OCT26 107.00 P 0.00 0.00 0.00 3.77 +0.26 62 0 0 0
09OCT26 108.00 P 0.00 0.00 0.00 4.32 +0.33 62 0 0 0
09OCT26 109.00 P 0.00 0.00 0.00 4.90 +0.38 62 0 0 0
09OCT26 110.00 P 0.00 0.00 0.00 5.54 +0.46 62 0 2 0
09OCT26 111.00 P 0.00 0.00 0.00 6.24 +0.56 63 0 0 0
09OCT26 112.00 P 0.00 0.00 0.00 6.94 +0.57 63 0 0 0
09OCT26 113.00 P 0.00 0.00 0.00 7.67 +0.85 63 0 0 0
09OCT26 114.00 P 0.00 0.00 0.00 8.44 +0.92 63 0 0 0
09OCT26 115.00 P 0.00 0.00 0.00 9.24 +1.02 63 0 0 0
09OCT26 116.00 P 0.00 0.00 0.00 10.07 +1.10 63 0 0 0
09OCT26 117.00 P 0.00 0.00 0.00 10.91 +1.17 63 0 0 0
09OCT26 118.00 P 0.00 0.00 0.00 11.78 +1.25 63 0 0 0
09OCT26 119.00 P 0.00 0.00 0.00 12.67 +1.31 63 0 0 0
09OCT26 120.00 P 0.00 0.00 0.00 13.58 +1.39 63 0 0 0
09OCT26 121.00 P 0.00 0.00 0.00 14.50 +1.44 63 0 0 0
09OCT26 122.00 P 0.00 0.00 0.00 15.44 +1.51 63 0 0 0
09OCT26 123.00 P 0.00 0.00 0.00 16.87 +2.04 83 0 0 0
09OCT26 124.00 P 0.00 0.00 0.00 17.34 +1.60 63 0 0 0
09OCT26 125.00 P 0.00 0.00 0.00 18.85 +2.19 89 0 0 0
09OCT26 126.00 P 0.00 0.00 0.00 19.86 +2.26 93 0 0 0
09OCT26 127.00 P 0.00 0.00 0.00 20.56 - 83 0 0 -
09OCT26 128.00 P 0.00 0.00 0.00 21.54 - 85 0 0 -
09OCT26 129.00 P 0.00 0.00 0.00 22.51 - 87 0 0 -
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 70 0 31 0
29OCT26 65.00 P 0.16 0.16 0.16 0.02 +0.01 69 15 51 0
29OCT26 67.50 P 0.21 0.21 0.21 0.03 0.00 67 15 16 +14
29OCT26 70.00 P 0.00 0.00 0.00 0.05 0.00 66 0 30 0
29OCT26 72.50 P 0.00 0.00 0.00 0.09 0.00 66 0 33 0
29OCT26 75.00 P 0.44 0.44 0.44 0.16 +0.01 67 1 52 -1
29OCT26 77.50 P 0.00 0.00 0.00 0.25 +0.02 66 0 62 0
29OCT26 80.00 P 0.82 0.82 0.82 0.39 +0.02 67 1 109 +1
29OCT26 82.50 P 0.87 0.87 0.87 0.59 +0.04 67 1 51 +1
29OCT26 85.00 P 1.23 1.23 1.09 0.86 +0.06 67 32 165 +31
29OCT26 87.50 P 1.50 1.50 1.50 1.22 +0.11 67 1 70 0
29OCT26 90.00 P 2.26 2.30 1.89 1.66 +0.15 67 7 95 +2
29OCT26 92.50 P 2.10 3.00 2.10 2.20 +0.17 67 17 93 +5
29OCT26 95.00 P 3.70 3.70 2.95 2.89 +0.24 67 10 76 +6
29OCT26 97.50 P 0.00 0.00 0.00 3.70 +0.33 67 0 16 0
29OCT26 100.00 P 5.50 5.50 5.00 4.55 +0.34 67 8 81 0
29OCT26 102.50 P 6.68 6.68 5.72 5.62 +0.42 67 13 39 +11
29OCT26 105.00 P 6.70 6.95 6.70 6.72 +0.49 66 21 46 +19
29OCT26 107.50 P 0.00 0.00 0.00 8.01 +0.54 66 0 27 0
29OCT26 110.00 P 0.00 0.00 0.00 9.32 +0.62 65 0 20 0
29OCT26 112.50 P 10.80 10.80 10.80 11.02 +0.77 67 2 2 +2
29OCT26 115.00 P 0.00 0.00 0.00 12.61 +0.67 66 0 4 0
29OCT26 117.50 P 0.00 0.00 0.00 14.41 +1.03 66 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 16.26 +1.08 66 0 2 0
29OCT26 122.50 P 0.00 0.00 0.00 18.22 +0.86 66 0 2 0
29OCT26 125.00 P 0.00 0.00 0.00 20.26 +1.27 66 0 18 0
29OCT26 127.50 P 0.00 0.00 0.00 22.66 +1.50 70 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 25.27 +1.99 76 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.21 +0.02 70 0 16 0
27NOV26 65.00 P 0.00 0.00 0.00 0.31 +0.02 70 0 38 0
27NOV26 67.50 P 0.00 0.00 0.00 0.45 +0.04 70 0 16 0
27NOV26 70.00 P 1.00 1.00 1.00 0.63 +0.06 70 2 47 0
27NOV26 72.50 P 0.00 0.00 0.00 0.84 +0.05 70 0 45 0
27NOV26 75.00 P 0.00 0.00 0.00 1.14 +0.09 70 0 45 0
27NOV26 77.50 P 0.00 0.00 0.00 1.48 +0.12 70 0 29 0
27NOV26 80.00 P 2.21 2.21 2.21 1.90 +0.14 70 1 51 0
27NOV26 82.50 P 2.84 2.84 2.63 2.40 +0.20 70 7 48 +5
27NOV26 85.00 P 0.00 0.00 0.00 2.96 +0.20 71 0 34 0
27NOV26 87.50 P 0.00 0.00 0.00 3.63 +0.32 71 0 43 0
27NOV26 90.00 P 4.50 5.00 4.37 4.33 +0.28 71 5 73 +2
27NOV26 92.50 P 0.00 0.00 0.00 5.13 +0.41 70 0 88 0
27NOV26 95.00 P 6.40 6.40 6.06 5.91 +0.34 69 3 87 0
27NOV26 97.50 P 0.00 0.00 0.00 6.85 +0.35 69 0 35 0
27NOV26 100.00 P 0.00 0.00 0.00 8.04 +0.50 70 0 65 0
27NOV26 102.50 P 9.92 9.92 9.92 9.23 +0.55 70 1 25 -1
27NOV26 105.00 P 0.00 0.00 0.00 10.51 +0.60 70 0 18 0
27NOV26 107.50 P 0.00 0.00 0.00 11.74 +0.50 69 0 2 0
27NOV26 110.00 P 0.00 0.00 0.00 13.35 +0.70 70 0 16 0
27NOV26 112.50 P 0.00 0.00 0.00 14.68 +0.53 69 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 16.42 +0.74 70 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 18.13 +0.79 70 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 20.21 +1.14 73 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 22.07 +1.14 73 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 23.99 +1.37 73 0 3 0
27NOV26 127.50 P 0.00 0.00 0.00 25.97 +1.49 74 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 27.99 +1.51 74 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.53 +0.03 70 0 46 0
30DEC26 62.50 P 1.14 1.14 1.14 0.72 +0.05 70 15 57 +15
30DEC26 65.00 P 0.00 0.00 0.00 0.95 +0.05 70 0 31 0
30DEC26 67.50 P 0.00 0.00 0.00 1.24 +0.08 70 0 32 0
30DEC26 70.00 P 0.00 0.00 0.00 1.57 +0.09 70 0 63 0
30DEC26 72.50 P 0.00 0.00 0.00 1.93 +0.07 70 0 53 0
30DEC26 75.00 P 0.00 0.00 0.00 2.42 +0.12 70 0 50 0
30DEC26 77.50 P 0.00 0.00 0.00 2.98 +0.19 70 0 29 0
30DEC26 80.00 P 0.00 0.00 0.00 3.56 +0.19 71 0 47 0
30DEC26 82.50 P 0.00 0.00 0.00 4.25 +0.39 71 0 34 0
30DEC26 85.00 P 4.83 4.84 4.83 4.93 +0.24 70 3 60 0
30DEC26 87.50 P 0.00 0.00 0.00 5.69 +0.29 70 0 42 0
30DEC26 90.00 P 6.47 7.01 6.46 6.35 +0.15 69 4 187 +1
30DEC26 92.50 P 0.00 0.00 0.00 7.36 +0.38 69 0 76 0
30DEC26 95.00 P 0.00 0.00 0.00 8.38 +0.42 69 0 111 0
30DEC26 97.50 P 0.00 0.00 0.00 9.48 +0.46 69 0 61 0
30DEC26 100.00 P 11.05 11.05 10.89 10.65 +0.50 69 5 75 +1
30DEC26 102.50 P 0.00 0.00 0.00 11.90 +0.53 69 0 90 0
30DEC26 105.00 P 13.82 13.82 13.56 13.24 +0.58 69 2 163 0
30DEC26 107.50 P 0.00 0.00 0.00 14.64 +0.61 69 0 442 0
30DEC26 110.00 P 0.00 0.00 0.00 16.12 +0.65 69 0 267 0
30DEC26 112.50 P 0.00 0.00 0.00 17.71 +0.74 70 0 17 0
30DEC26 115.00 P 0.00 0.00 0.00 19.45 +0.76 71 0 16 0
30DEC26 117.50 P 0.00 0.00 0.00 21.15 +0.81 71 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 22.96 +0.90 71 0 197 0
30DEC26 122.50 P 0.00 0.00 0.00 24.77 +1.16 72 0 197 0
30DEC26 125.00 P 0.00 0.00 0.00 26.68 +1.27 72 0 6 0
30DEC26 127.50 P 0.00 0.00 0.00 28.59 +1.31 73 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 30.54 +1.14 73 0 23 0
30DEC26 132.50 P 0.00 0.00 0.00 32.52 +1.40 74 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 34.56 +1.36 74 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 36.60 +1.44 74 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 38.69 +1.49 75 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 40.80 +1.46 75 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 42.96 +1.61 76 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 44.96 +1.47 75 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 47.14 +1.51 75 0 2 0
30DEC26 152.50 P 0.00 0.00 0.00 49.53 +1.71 76 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 51.76 +1.73 77 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 54.02 +1.78 77 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 56.28 +1.57 78 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 58.65 +1.68 78 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 60.95 +1.95 79 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 63.26 +2.05 79 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 65.58 +1.93 80 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 67.91 +2.74 80 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 6.32 +0.37 69 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 7.11 +0.33 69 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 7.95 +0.29 68 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 8.96 +0.34 68 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 10.04 +0.37 68 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 11.19 +0.41 68 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 12.41 +0.46 68 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 13.70 +0.51 68 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 15.05 +0.52 68 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 16.48 +0.55 68 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 17.96 +0.57 68 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 19.40 +0.44 68 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 20.93 +0.38 68 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 23.14 +1.05 70 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 24.86 +1.12 70 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 26.66 +1.00 71 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 28.49 +1.03 71 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 30.37 +1.08 72 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 32.28 +1.29 72 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 2.05 +0.15 69 0 32 0
30MAR27 62.50 P 0.00 0.00 0.00 2.53 +0.21 69 0 28 0
30MAR27 65.00 P 0.00 0.00 0.00 3.00 +0.21 69 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 3.58 +0.30 69 0 15 0
30MAR27 70.00 P 0.00 0.00 0.00 4.20 +0.31 69 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 4.83 +0.33 69 0 30 0
30MAR27 75.00 P 0.00 0.00 0.00 5.58 +0.39 69 0 13 0
30MAR27 77.50 P 0.00 0.00 0.00 6.42 +0.39 69 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 7.07 +0.29 69 0 39 0
30MAR27 82.50 P 0.00 0.00 0.00 7.81 +0.31 68 0 45 0
30MAR27 85.00 P 0.00 0.00 0.00 8.71 +0.35 67 0 55 0
30MAR27 87.50 P 0.00 0.00 0.00 9.68 +0.38 67 0 25 0
30MAR27 90.00 P 0.00 0.00 0.00 10.82 +0.52 68 0 17 0
30MAR27 92.50 P 0.00 0.00 0.00 11.94 +0.42 68 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 13.12 +0.45 68 0 68 0
30MAR27 97.50 P 0.00 0.00 0.00 14.35 +0.47 68 0 11 0
30MAR27 100.00 P 0.00 0.00 0.00 15.64 +0.50 68 0 19 0
30MAR27 102.50 P 0.00 0.00 0.00 16.99 +0.53 68 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 18.38 +0.55 68 0 6 0
30MAR27 107.50 P 0.00 0.00 0.00 19.83 +0.58 68 0 10 0
30MAR27 110.00 P 0.00 0.00 0.00 21.34 +0.62 68 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 22.93 +0.69 68 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 24.51 +0.68 68 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 26.01 +0.54 68 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 27.73 +0.83 68 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 29.85 +1.22 69 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 31.65 +1.05 69 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 33.48 +1.16 70 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 35.34 +1.14 70 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 37.23 +1.16 70 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 39.04 +1.13 70 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 41.12 +1.29 70 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 43.10 +1.32 71 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 45.17 +1.43 71 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 47.20 +1.32 72 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 49.21 +1.43 71 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 51.30 +1.46 72 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 53.31 +1.34 71 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 55.52 +1.55 72 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 57.65 +1.61 72 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 59.76 +1.49 72 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 61.95 +1.42 73 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 64.27 +2.52 73 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 66.35 +2.43 73 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 68.51 +2.42 73 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 70.52 +2.26 72 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 3.59 +0.20 67 0 13 0
29JUN27 62.50 P 0.00 0.00 0.00 4.22 +0.22 67 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 4.86 +0.23 67 0 43 0
29JUN27 67.50 P 0.00 0.00 0.00 5.54 +0.27 67 0 9 0
29JUN27 70.00 P 0.00 0.00 0.00 6.35 +0.31 67 0 17 0
29JUN27 72.50 P 0.00 0.00 0.00 7.16 +0.32 67 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 7.97 +0.32 67 0 15 0
29JUN27 77.50 P 0.00 0.00 0.00 8.95 +0.42 67 0 16 0
29JUN27 80.00 P 0.00 0.00 0.00 9.87 +0.63 67 0 33 0
29JUN27 82.50 P 0.00 0.00 0.00 10.82 +0.62 67 0 19 0
29JUN27 85.00 P 0.00 0.00 0.00 11.85 +0.68 67 0 46 0
29JUN27 87.50 P 0.00 0.00 0.00 12.77 +0.52 66 0 30 0
29JUN27 90.00 P 0.00 0.00 0.00 13.99 +0.59 66 0 968 0
29JUN27 92.50 P 0.00 0.00 0.00 15.48 +0.57 67 0 65 0
29JUN27 95.00 P 0.00 0.00 0.00 16.75 +0.60 67 0 29 0
29JUN27 97.50 P 0.00 0.00 0.00 18.00 +0.57 67 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 19.10 +0.23 66 0 200 0
29JUN27 102.50 P 0.00 0.00 0.00 20.41 +0.80 66 0 185 0
29JUN27 105.00 P 0.00 0.00 0.00 22.25 +1.14 67 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 23.77 +0.70 67 0 10 0
29JUN27 110.00 P 0.00 0.00 0.00 25.22 +1.09 67 0 21 0
29JUN27 112.50 P 0.00 0.00 0.00 26.66 +0.61 67 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 28.30 +1.07 67 0 51 0
29JUN27 117.50 P 0.00 0.00 0.00 29.69 +0.28 66 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 31.40 +0.91 67 0 2 0
29JUN27 122.50 P 0.00 0.00 0.00 33.14 +0.94 67 0 15 0
29JUN27 125.00 P 0.00 0.00 0.00 34.93 +0.99 67 0 15 0
29JUN27 127.50 P 0.00 0.00 0.00 36.73 +1.01 67 0 15 0
29JUN27 130.00 P 0.00 0.00 0.00 39.06 +1.33 68 0 1 0
29JUN27 132.50 P 0.00 0.00 0.00 40.92 +1.45 69 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 42.85 +1.61 69 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 44.54 +1.50 68 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 46.68 +1.73 69 0 2 0
29SEP27 62.50 P 0.00 0.00 0.00 6.01 +0.22 68 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 6.85 +0.27 68 0 1 0
29SEP27 67.50 P 0.00 0.00 0.00 7.69 +0.27 68 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 8.53 +0.27 68 0 3 0
29SEP27 72.50 P 0.00 0.00 0.00 9.49 +0.36 68 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 10.51 +0.36 68 0 1 0
29SEP27 77.50 P 0.00 0.00 0.00 11.54 +0.36 68 0 3 0
29SEP27 80.00 P 0.00 0.00 0.00 12.60 +0.70 68 0 1 0
29SEP27 82.50 P 0.00 0.00 0.00 13.65 +0.69 67 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 14.76 +0.70 67 0 4 0
29SEP27 87.50 P 0.00 0.00 0.00 15.93 +0.72 67 0 15 0
29SEP27 90.00 P 0.00 0.00 0.00 17.14 +0.73 67 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 18.25 +0.59 67 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 19.44 +0.49 66 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 20.83 +0.49 66 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 22.23 +0.51 66 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 23.68 +0.57 66 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 25.12 +0.56 66 0 15 0
29SEP27 107.50 P 0.00 0.00 0.00 26.93 +0.87 67 0 15 0
29SEP27 110.00 P 0.00 0.00 0.00 28.51 +0.91 67 0 15 0
29SEP27 112.50 P 0.00 0.00 0.00 30.14 +0.95 67 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 31.79 +0.97 67 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 33.47 +0.97 67 0 76 0
29SEP27 120.00 P 0.00 0.00 0.00 35.21 +1.06 68 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 36.85 +0.78 68 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 38.64 +0.91 68 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 40.42 +0.91 68 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 42.21 +0.91 68 0 0 0
TOTAL PUT 420 7,722 +175
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$ 2.815
29OCT26 2.10 C 0.00 0.00 0.00 0.72 -0.05 40 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.63 -0.04 58 0 0 0
29OCT26 2.29 C 0.00 0.00 0.00 0.54 -0.04 50 0 0 0
29OCT26 2.39 C 0.00 0.00 0.00 0.45 -0.04 50 0 0 0
29OCT26 2.49 C 0.00 0.00 0.00 0.35 -0.05 41 0 0 0
29OCT26 2.58 C 0.00 0.00 0.00 0.28 -0.04 42 0 0 0
29OCT26 2.68 C 0.00 0.00 0.00 0.20 -0.04 39 0 0 0
29OCT26 2.77 C 0.00 0.00 0.00 0.14 -0.04 37 0 0 0
29OCT26 2.87 C 0.00 0.00 0.00 0.09 -0.03 36 0 30 0
29OCT26 2.96 C 0.00 0.00 0.00 0.06 -0.02 37 0 0 0
29OCT26 3.06 C 0.00 0.00 0.00 0.04 -0.01 39 0 178 0
29OCT26 3.16 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29OCT26 3.25 C 0.00 0.00 0.00 0.01 -0.01 36 0 52 0
29OCT26 3.35 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
29OCT26 3.44 C 0.00 0.00 0.00 0.01 0.00 46 0 172 0
29OCT26 3.54 C 0.00 0.00 0.00 0.01 0.00 51 0 320 0
29OCT26 3.63 C 0.00 0.00 0.00 0.01 0.00 56 0 39 0
29OCT26 3.73 C 0.00 0.00 0.00 0.01 0.00 60 0 34 0
29OCT26 3.82 C 0.00 0.00 0.00 0.01 0.00 64 0 3 0
29OCT26 3.92 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 4.02 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 4.11 C 0.00 0.00 0.00 0.01 0.00 76 0 8 0
29OCT26 4.21 C 0.00 0.00 0.00 0.01 0.00 80 0 72 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 2.49 C 0.00 0.00 0.00 0.40 -0.04 44 0 0 0
27NOV26 2.58 C 0.00 0.00 0.00 0.34 -0.03 45 0 0 0
27NOV26 2.68 C 0.00 0.00 0.00 0.27 -0.03 43 0 0 0
27NOV26 2.77 C 0.00 0.00 0.00 0.22 -0.02 43 0 0 0
27NOV26 2.87 C 0.00 0.00 0.00 0.17 -0.03 42 0 0 0
27NOV26 2.96 C 0.00 0.00 0.00 0.13 -0.03 41 0 5 0
27NOV26 3.06 C 0.00 0.00 0.00 0.10 -0.02 42 0 0 0
27NOV26 3.16 C 0.00 0.00 0.00 0.08 -0.02 43 0 0 0
27NOV26 3.25 C 0.00 0.00 0.00 0.06 -0.02 43 0 45 0
27NOV26 3.35 C 0.00 0.00 0.00 0.05 -0.01 45 0 498 0
27NOV26 3.44 C 0.00 0.00 0.00 0.04 -0.01 46 0 329 0
27NOV26 3.54 C 0.00 0.00 0.00 0.03 0.00 46 0 200 0
27NOV26 3.63 C 0.00 0.00 0.00 0.02 0.00 45 0 410 0
27NOV26 3.73 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 3.82 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
27NOV26 3.92 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 4.02 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 4.11 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 4.21 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.76 -0.05 48 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.67 -0.05 46 0 0 0
30DEC26 2.29 C 0.00 0.00 0.00 0.60 -0.04 47 0 0 0
30DEC26 2.39 C 0.00 0.00 0.00 0.52 -0.04 46 0 0 0
30DEC26 2.49 C 0.00 0.00 0.00 0.44 -0.04 44 0 0 0
30DEC26 2.58 C 0.00 0.00 0.00 0.38 -0.03 43 0 0 0
30DEC26 2.68 C 0.00 0.00 0.00 0.31 -0.04 41 0 0 0
30DEC26 2.77 C 0.00 0.00 0.00 0.26 -0.03 41 0 0 0
30DEC26 2.87 C 0.00 0.00 0.00 0.21 -0.04 40 0 0 0
30DEC26 2.96 C 0.00 0.00 0.00 0.18 -0.03 41 0 0 0
30DEC26 3.06 C 0.00 0.00 0.00 0.14 -0.03 40 0 61 0
30DEC26 3.16 C 0.00 0.00 0.00 0.11 -0.03 40 0 250 0
30DEC26 3.25 C 0.00 0.00 0.00 0.10 -0.01 42 0 512 0
30DEC26 3.35 C 0.00 0.00 0.00 0.08 -0.01 43 0 97 0
30DEC26 3.44 C 0.00 0.00 0.00 0.06 -0.02 41 0 3,374 0
30DEC26 3.54 C 0.00 0.00 0.00 0.05 -0.01 42 0 3,249 0
30DEC26 3.63 C 0.00 0.00 0.00 0.04 -0.01 42 0 1,209 0
30DEC26 3.73 C 0.00 0.00 0.00 0.03 -0.01 42 0 182 0
30DEC26 3.82 C 0.00 0.00 0.00 0.02 -0.01 40 0 762 0
30DEC26 3.92 C 0.00 0.00 0.00 0.01 -0.01 37 0 1,213 0
30DEC26 4.02 C 0.00 0.00 0.00 0.01 0.00 39 0 305 0
30DEC26 4.11 C 0.00 0.00 0.00 0.01 0.00 41 0 584 0
30DEC26 4.21 C 0.00 0.00 0.00 0.01 0.00 43 0 27 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 45 0 596 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 47 0 46 0
30DEC26 4.49 C 0.00 0.00 0.00 0.01 0.00 49 0 111 0
30DEC26 4.59 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30DEC26 4.68 C 0.00 0.00 0.00 0.01 0.00 52 0 281 0
30DEC26 4.78 C 0.00 0.00 0.00 0.01 0.00 54 0 503 0
30DEC26 5.02 C 0.00 0.00 0.00 0.01 0.00 58 0 48 0
30DEC26 5.26 C 0.00 0.00 0.00 0.01 0.00 62 0 2,100 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 66 0 404 0
30DEC26 5.74 C 0.00 0.00 0.00 0.01 0.00 69 0 271 0
30DEC26 5.98 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
30DEC26 6.21 C 0.00 0.00 0.00 0.01 0.00 75 0 325 0
30DEC26 6.45 C 0.00 0.00 0.00 0.01 0.00 78 0 300 0
30DEC26 6.69 C 0.00 0.00 0.00 0.01 0.00 81 0 120 0
30DEC26 6.93 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 7.17 C 0.00 0.00 0.00 0.01 0.00 86 0 258 0
30DEC26 7.41 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC26 7.65 C 0.00 0.00 0.00 0.01 0.00 91 0 88 0
30DEC26 7.89 C 0.00 0.00 0.00 0.01 0.00 93 0 1 0
30DEC26 8.13 C 0.00 0.00 0.00 0.01 0.00 95 0 60 0
30DEC26 8.37 C 0.00 0.00 0.00 0.01 0.00 97 0 2 0
30DEC26 8.60 C 0.00 0.00 0.00 0.01 0.00 99 0 2 0
30DEC26 8.84 C 0.00 0.00 0.00 0.01 0.00 101 0 120 0
30DEC26 9.08 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC26 9.32 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC26 9.56 C 0.00 0.00 0.00 0.01 0.00 107 0 223 0
30MAR27 2.10 C 0.00 0.00 0.00 0.82 -0.04 47 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.74 -0.04 45 0 0 0
30MAR27 2.29 C 0.00 0.00 0.00 0.67 -0.04 44 0 0 0
30MAR27 2.39 C 0.00 0.00 0.00 0.60 -0.04 44 0 0 0
30MAR27 2.49 C 0.00 0.00 0.00 0.53 -0.03 43 0 0 0
30MAR27 2.58 C 0.00 0.00 0.00 0.47 -0.03 42 0 0 0
30MAR27 2.68 C 0.00 0.00 0.00 0.41 -0.04 41 0 0 0
30MAR27 2.77 C 0.00 0.00 0.00 0.37 -0.03 42 0 0 0
30MAR27 2.87 C 0.00 0.00 0.00 0.32 -0.03 41 0 0 0
30MAR27 2.96 C 0.00 0.00 0.00 0.28 -0.03 41 0 8 0
30MAR27 3.06 C 0.00 0.00 0.00 0.25 -0.02 42 0 71 0
30MAR27 3.16 C 0.00 0.00 0.00 0.21 -0.02 41 0 98 0
30MAR27 3.25 C 0.00 0.00 0.00 0.19 -0.02 41 0 60 0
30MAR27 3.35 C 0.00 0.00 0.00 0.16 -0.02 41 0 120 0
30MAR27 3.44 C 0.00 0.00 0.00 0.14 -0.02 41 0 45 0
30MAR27 3.54 C 0.00 0.00 0.00 0.12 -0.02 41 0 5,069 0
30MAR27 3.63 C 0.00 0.00 0.00 0.11 -0.01 42 0 442 0
30MAR27 3.73 C 0.00 0.00 0.00 0.09 -0.02 41 0 227 0
30MAR27 3.82 C 0.00 0.00 0.00 0.08 -0.01 41 0 5,000 0
30MAR27 3.92 C 0.00 0.00 0.00 0.07 -0.01 42 0 170 0
30MAR27 4.02 C 0.00 0.00 0.00 0.06 -0.01 42 0 30 0
30MAR27 4.11 C 0.00 0.00 0.00 0.05 -0.01 41 0 30 0
30MAR27 4.21 C 0.00 0.00 0.00 0.04 -0.01 41 0 50 0
30MAR27 4.30 C 0.00 0.00 0.00 0.03 -0.01 39 0 510 0
30MAR27 4.40 C 0.00 0.00 0.00 0.02 -0.01 37 0 1,020 0
30MAR27 4.49 C 0.00 0.00 0.00 0.01 -0.01 34 0 1,005 0
30MAR27 4.59 C 0.00 0.00 0.00 0.01 0.00 35 0 114 0
30MAR27 4.68 C 0.00 0.00 0.00 0.01 0.00 36 0 1,000 0
30MAR27 4.78 C 0.00 0.00 0.00 0.01 0.00 38 0 3,014 0
30MAR27 5.02 C 0.00 0.00 0.00 0.01 0.00 41 0 2,150 0
30MAR27 5.26 C 0.00 0.00 0.00 0.01 0.00 43 0 65 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 46 0 226 0
30MAR27 5.74 C 0.00 0.00 0.00 0.01 0.00 48 0 559 0
30MAR27 5.98 C 0.00 0.00 0.00 0.01 0.00 50 0 22 0
30MAR27 6.21 C 0.00 0.00 0.00 0.01 0.00 52 0 25 0
30MAR27 6.45 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 6.69 C 0.00 0.00 0.00 0.01 0.00 56 0 14 0
30MAR27 6.93 C 0.00 0.00 0.00 0.01 0.00 58 0 150 0
30MAR27 7.17 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30MAR27 7.41 C 0.00 0.00 0.00 0.01 0.00 62 0 173 0
29JUN27 2.10 C 0.00 0.00 0.00 0.88 -0.05 46 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.81 -0.04 46 0 0 0
29JUN27 2.29 C 0.00 0.00 0.00 0.75 -0.04 46 0 0 0
29JUN27 2.39 C 0.00 0.00 0.00 0.68 -0.04 45 0 0 0
29JUN27 2.49 C 0.00 0.00 0.00 0.62 -0.03 44 0 0 0
29JUN27 2.58 C 0.00 0.00 0.00 0.56 -0.04 43 0 10 0
29JUN27 2.68 C 0.00 0.00 0.00 0.51 -0.03 43 0 0 0
29JUN27 2.77 C 0.00 0.00 0.00 0.46 -0.04 42 0 0 0
29JUN27 2.87 C 0.00 0.00 0.00 0.42 -0.03 43 0 40 0
29JUN27 2.96 C 0.00 0.00 0.00 0.38 -0.03 42 0 0 0
29JUN27 3.06 C 0.00 0.00 0.00 0.35 -0.02 43 0 15 0
29JUN27 3.16 C 0.00 0.00 0.00 0.30 -0.04 42 0 0 0
29JUN27 3.25 C 0.00 0.00 0.00 0.29 -0.02 43 0 10 0
29JUN27 3.35 C 0.00 0.00 0.00 0.25 -0.03 42 0 0 0
29JUN27 3.44 C 0.00 0.00 0.00 0.22 -0.03 41 0 30 0
29JUN27 3.54 C 0.00 0.00 0.00 0.21 -0.02 43 0 13 0
29JUN27 3.63 C 0.00 0.00 0.00 0.18 -0.03 42 0 38 0
29JUN27 3.73 C 0.00 0.00 0.00 0.17 -0.02 43 0 10 0
29JUN27 3.82 C 0.00 0.00 0.00 0.15 -0.02 42 0 42 0
29JUN27 3.92 C 0.00 0.00 0.00 0.14 -0.01 43 0 230 0
29JUN27 4.02 C 0.00 0.00 0.00 0.12 -0.02 42 0 37 0
29JUN27 4.11 C 0.00 0.00 0.00 0.11 -0.02 43 0 30 0
29JUN27 4.21 C 0.00 0.00 0.00 0.10 -0.01 43 0 7 0
29JUN27 4.30 C 0.00 0.00 0.00 0.09 -0.01 43 0 14 0
29JUN27 4.40 C 0.00 0.00 0.00 0.08 -0.01 43 0 0 0
29JUN27 4.49 C 0.00 0.00 0.00 0.07 -0.01 42 0 66 0
TOTAL CALL 0 42,192 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 2.29 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 2.39 P 0.00 0.00 0.00 0.01 0.00 42 0 25 0
29OCT26 2.49 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29OCT26 2.58 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29OCT26 2.68 P 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
29OCT26 2.77 P 0.00 0.00 0.00 0.09 +0.01 37 0 57 0
29OCT26 2.87 P 0.00 0.00 0.00 0.14 +0.02 36 0 36 0
29OCT26 2.96 P 0.00 0.00 0.00 0.20 +0.03 37 0 265 0
29OCT26 3.06 P 0.00 0.00 0.00 0.28 +0.03 39 0 50 0
29OCT26 3.16 P 0.00 0.00 0.00 0.36 +0.03 37 0 350 0
29OCT26 3.25 P 0.00 0.00 0.00 0.45 +0.04 43 0 1 0
29OCT26 3.35 P 0.00 0.00 0.00 0.54 +0.04 41 0 43 0
29OCT26 3.44 P 0.00 0.00 0.00 0.63 +0.04 46 0 0 0
29OCT26 3.54 P 0.00 0.00 0.00 0.73 +0.05 51 0 0 0
29OCT26 3.63 P 0.00 0.00 0.00 0.82 +0.05 55 0 194 0
29OCT26 3.73 P 0.00 0.00 0.00 0.92 +0.05 59 0 0 0
29OCT26 3.82 P 0.00 0.00 0.00 1.01 +0.05 64 0 0 0
29OCT26 3.92 P 0.00 0.00 0.00 1.11 +0.05 68 0 0 0
29OCT26 4.02 P 0.00 0.00 0.00 1.21 +0.05 72 0 0 0
29OCT26 4.11 P 0.00 0.00 0.00 1.30 +0.05 76 0 0 0
29OCT26 4.21 P 0.00 0.00 0.00 1.40 +0.05 80 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.49 +0.05 83 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.59 +0.05 87 0 0 0
27NOV26 2.49 P 0.00 0.00 0.00 0.06 +0.01 43 0 7 0
27NOV26 2.58 P 0.00 0.00 0.00 0.09 +0.01 44 0 1 0
27NOV26 2.68 P 0.00 0.00 0.00 0.12 +0.01 42 0 0 0
27NOV26 2.77 P 0.00 0.00 0.00 0.16 +0.02 42 0 0 0
27NOV26 2.87 P 0.00 0.00 0.00 0.21 +0.02 42 0 4 0
27NOV26 2.96 P 0.00 0.00 0.00 0.27 +0.03 43 0 101 0
27NOV26 3.06 P 0.00 0.00 0.00 0.34 +0.03 44 0 225 0
27NOV26 3.16 P 0.00 0.00 0.00 0.41 +0.03 43 0 150 0
27NOV26 3.25 P 0.00 0.00 0.00 0.49 +0.04 45 0 22 0
27NOV26 3.35 P 0.00 0.00 0.00 0.57 +0.03 44 0 20 0
27NOV26 3.44 P 0.00 0.00 0.00 0.65 +0.04 44 0 110 0
27NOV26 3.54 P 0.00 0.00 0.00 0.75 +0.04 49 0 0 0
27NOV26 3.63 P 0.00 0.00 0.00 0.83 +0.04 47 0 0 0
27NOV26 3.73 P 0.00 0.00 0.00 0.93 +0.05 51 0 0 0
27NOV26 3.82 P 0.00 0.00 0.00 1.01 +0.04 47 0 10 0
27NOV26 3.92 P 0.00 0.00 0.00 1.11 +0.04 50 0 0 0
27NOV26 4.02 P 0.00 0.00 0.00 1.21 +0.05 53 0 0 0
27NOV26 4.11 P 0.00 0.00 0.00 1.30 +0.04 56 0 0 0
27NOV26 4.21 P 0.00 0.00 0.00 1.40 +0.05 59 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.49 +0.05 61 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.59 +0.05 64 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.02 0.00 43 0 25 0
30DEC26 2.20 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
30DEC26 2.29 P 0.00 0.00 0.00 0.04 0.00 41 0 37 0
30DEC26 2.39 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
30DEC26 2.49 P 0.00 0.00 0.00 0.09 +0.01 42 0 303 0
30DEC26 2.58 P 0.00 0.00 0.00 0.12 +0.01 42 0 617 0
30DEC26 2.68 P 0.00 0.00 0.00 0.16 +0.02 42 0 362 0
30DEC26 2.77 P 0.00 0.00 0.00 0.20 +0.02 41 0 249 0
30DEC26 2.87 P 0.00 0.00 0.00 0.25 +0.03 41 0 15,431 0
30DEC26 2.96 P 0.00 0.00 0.00 0.31 +0.03 42 0 32 0
30DEC26 3.06 P 0.00 0.00 0.00 0.37 +0.02 41 0 463 0
30DEC26 3.16 P 0.00 0.00 0.00 0.45 +0.03 43 0 375 0
30DEC26 3.25 P 0.00 0.00 0.00 0.52 +0.03 43 0 2,667 0
30DEC26 3.35 P 0.00 0.00 0.00 0.60 +0.03 44 0 999 0
30DEC26 3.44 P 0.00 0.00 0.00 0.67 +0.02 42 0 67 0
30DEC26 3.54 P 0.00 0.00 0.00 0.76 +0.03 43 0 2,374 0
30DEC26 3.63 P 0.00 0.00 0.00 0.84 +0.03 43 0 69 0
30DEC26 3.73 P 0.00 0.00 0.00 0.94 +0.04 46 0 7,095 0
30DEC26 3.82 P 0.00 0.00 0.00 1.02 +0.04 45 0 46 0
30DEC26 3.92 P 0.00 0.00 0.00 1.12 +0.04 48 0 39 0
30DEC26 4.02 P 0.00 0.00 0.00 1.21 +0.04 45 0 112 0
30DEC26 4.11 P 0.00 0.00 0.00 1.30 +0.04 47 0 144 0
30DEC26 4.21 P 0.00 0.00 0.00 1.40 +0.04 49 0 141 0
30DEC26 4.30 P 0.00 0.00 0.00 1.49 +0.04 51 0 148 0
30DEC26 4.40 P 0.00 0.00 0.00 1.59 +0.04 53 0 144 0
30DEC26 4.49 P 0.00 0.00 0.00 1.68 +0.04 55 0 165 0
30DEC26 4.59 P 0.00 0.00 0.00 1.78 +0.05 57 0 60 0
30DEC26 4.68 P 0.00 0.00 0.00 1.87 +0.05 59 0 290 0
30DEC26 4.78 P 0.00 0.00 0.00 1.97 +0.05 61 0 102 0
30DEC26 5.02 P 0.00 0.00 0.00 2.21 +0.05 66 0 0 0
30DEC26 5.26 P 0.00 0.00 0.00 2.45 +0.05 70 0 2,400 0
30DEC26 5.50 P 0.00 0.00 0.00 2.69 +0.05 75 0 0 0
30DEC26 5.74 P 0.00 0.00 0.00 2.93 +0.05 79 0 0 0
30DEC26 5.98 P 0.00 0.00 0.00 3.17 +0.05 82 0 0 0
30DEC26 6.21 P 0.00 0.00 0.00 3.40 +0.05 86 0 0 0
30DEC26 6.45 P 0.00 0.00 0.00 3.64 +0.05 89 0 0 0
30DEC26 6.69 P 0.00 0.00 0.00 3.88 +0.05 92 0 0 0
30DEC26 6.93 P 0.00 0.00 0.00 4.12 +0.05 95 0 0 0
30DEC26 7.17 P 0.00 0.00 0.00 4.36 +0.05 98 0 0 0
30DEC26 7.41 P 0.00 0.00 0.00 4.60 +0.05 101 0 0 0
30DEC26 7.65 P 0.00 0.00 0.00 4.84 +0.05 104 0 0 0
30DEC26 7.89 P 0.00 0.00 0.00 5.08 +0.05 107 0 0 0
30DEC26 8.13 P 0.00 0.00 0.00 5.32 +0.05 110 0 0 0
30DEC26 8.37 P 0.00 0.00 0.00 5.56 +0.05 112 0 0 0
30DEC26 8.60 P 0.00 0.00 0.00 5.79 +0.05 115 0 0 0
30DEC26 8.84 P 0.00 0.00 0.00 6.03 +0.05 117 0 0 0
30DEC26 9.08 P 0.00 0.00 0.00 6.27 +0.05 120 0 0 0
30DEC26 9.32 P 0.00 0.00 0.00 6.51 +0.05 122 0 0 0
30DEC26 9.56 P 0.00 0.00 0.00 6.75 +0.05 124 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.06 +0.01 43 0 31 0
30MAR27 2.20 P 0.00 0.00 0.00 0.08 +0.01 43 0 30 0
30MAR27 2.29 P 0.00 0.00 0.00 0.10 +0.01 42 0 2 0
30MAR27 2.39 P 0.00 0.00 0.00 0.13 +0.01 42 0 30 0
30MAR27 2.49 P 0.00 0.00 0.00 0.16 +0.01 41 0 95 0
30MAR27 2.58 P 0.00 0.00 0.00 0.19 +0.01 40 0 40 0
30MAR27 2.68 P 0.00 0.00 0.00 0.24 +0.01 41 0 15 0
30MAR27 2.77 P 0.00 0.00 0.00 0.29 +0.02 42 0 317 0
30MAR27 2.87 P 0.00 0.00 0.00 0.33 +0.02 40 0 2,545 0
30MAR27 2.96 P 0.00 0.00 0.00 0.39 +0.02 41 0 100 0
30MAR27 3.06 P 0.00 0.00 0.00 0.45 +0.02 41 0 30 0
30MAR27 3.16 P 0.00 0.00 0.00 0.53 +0.03 42 0 8,506 0
30MAR27 3.25 P 0.00 0.00 0.00 0.59 +0.03 42 0 112 0
30MAR27 3.35 P 0.00 0.00 0.00 0.67 +0.03 43 0 5,118 0
30MAR27 3.44 P 0.00 0.00 0.00 0.74 +0.03 43 0 25 0
30MAR27 3.54 P 0.00 0.00 0.00 0.82 +0.03 43 0 150 0
30MAR27 3.63 P 0.00 0.00 0.00 0.89 +0.02 42 0 14 0
30MAR27 3.73 P 0.00 0.00 0.00 0.98 +0.03 43 0 85 0
30MAR27 3.82 P 0.00 0.00 0.00 1.06 +0.03 44 0 74 0
30MAR27 3.92 P 0.00 0.00 0.00 1.15 +0.03 44 0 81 0
30MAR27 4.02 P 0.00 0.00 0.00 1.24 +0.03 44 0 26 0
30MAR27 4.11 P 0.00 0.00 0.00 1.32 +0.03 43 0 95 0
30MAR27 4.21 P 0.00 0.00 0.00 1.42 +0.04 45 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.50 +0.04 44 0 100 0
30MAR27 4.40 P 0.00 0.00 0.00 1.60 +0.04 46 0 1,020 0
30MAR27 4.49 P 0.00 0.00 0.00 1.68 +0.04 43 0 1,230 0
30MAR27 4.59 P 0.00 0.00 0.00 1.78 +0.04 45 0 120 0
30MAR27 4.68 P 0.00 0.00 0.00 1.87 +0.05 46 0 1,008 0
30MAR27 4.78 P 0.00 0.00 0.00 1.97 +0.05 48 0 3,005 0
30MAR27 5.02 P 0.00 0.00 0.00 2.21 +0.05 51 0 2,001 0
30MAR27 5.26 P 0.00 0.00 0.00 2.45 +0.05 55 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.69 +0.05 58 0 2 0
30MAR27 5.74 P 0.00 0.00 0.00 2.93 +0.05 61 0 11 0
30MAR27 5.98 P 0.00 0.00 0.00 3.17 +0.05 64 0 0 0
30MAR27 6.21 P 0.00 0.00 0.00 3.40 +0.05 66 0 5 0
30MAR27 6.45 P 0.00 0.00 0.00 3.64 +0.05 69 0 0 0
30MAR27 6.69 P 0.00 0.00 0.00 3.88 +0.05 71 0 0 0
30MAR27 6.93 P 0.00 0.00 0.00 4.12 +0.05 74 0 0 0
30MAR27 7.17 P 0.00 0.00 0.00 4.36 +0.05 76 0 0 0
30MAR27 7.41 P 0.00 0.00 0.00 4.60 +0.05 79 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.10 +0.01 43 0 31 0
29JUN27 2.20 P 0.00 0.00 0.00 0.13 +0.01 43 0 0 0
29JUN27 2.29 P 0.00 0.00 0.00 0.16 +0.01 44 0 35 0
29JUN27 2.39 P 0.00 0.00 0.00 0.19 +0.01 43 0 335 0
29JUN27 2.49 P 0.00 0.00 0.00 0.23 +0.01 43 0 20 0
29JUN27 2.58 P 0.00 0.00 0.00 0.27 +0.02 43 0 70 0
29JUN27 2.68 P 0.00 0.00 0.00 0.31 +0.02 42 0 10 0
29JUN27 2.77 P 0.00 0.00 0.00 0.35 +0.01 41 0 27 0
29JUN27 2.87 P 0.00 0.00 0.00 0.41 +0.02 42 0 76 0
29JUN27 2.96 P 0.00 0.00 0.00 0.46 +0.02 42 0 16 0
29JUN27 3.06 P 0.00 0.00 0.00 0.52 +0.02 42 0 196 0
29JUN27 3.16 P 0.00 0.00 0.00 0.59 +0.02 42 0 230 0
29JUN27 3.25 P 0.00 0.00 0.00 0.66 +0.03 43 0 27 0
29JUN27 3.35 P 0.00 0.00 0.00 0.75 +0.04 45 0 72 0
29JUN27 3.44 P 0.00 0.00 0.00 0.80 +0.03 43 0 51 0
29JUN27 3.54 P 0.00 0.00 0.00 0.88 +0.03 44 0 1 0
29JUN27 3.63 P 0.00 0.00 0.00 0.96 +0.03 45 0 0 0
29JUN27 3.73 P 0.00 0.00 0.00 1.04 +0.03 45 0 0 0
29JUN27 3.82 P 0.00 0.00 0.00 1.11 +0.03 44 0 50 0
29JUN27 3.92 P 0.00 0.00 0.00 1.19 +0.03 44 0 0 0
29JUN27 4.02 P 0.00 0.00 0.00 1.28 +0.03 44 0 2 0
29JUN27 4.11 P 0.00 0.00 0.00 1.36 +0.03 44 0 0 0
29JUN27 4.21 P 0.00 0.00 0.00 1.45 +0.03 45 0 25 0
29JUN27 4.30 P 0.00 0.00 0.00 1.53 +0.03 44 0 5 0
29JUN27 4.40 P 0.00 0.00 0.00 1.62 +0.03 44 0 0 0
29JUN27 4.49 P 0.00 0.00 0.00 1.71 +0.04 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$ 104.400
02OCT26 86.00 C 0.00 0.00 0.00 18.40 -2.61 0 0 0 0
02OCT26 87.00 C 0.00 0.00 0.00 17.40 -2.38 0 0 0 0
02OCT26 88.00 C 0.00 0.00 0.00 16.40 -2.62 0 0 0 0
02OCT26 89.00 C 0.00 0.00 0.00 15.40 -2.62 0 0 0 0
02OCT26 90.00 C 0.00 0.00 0.00 14.40 -2.52 0 0 0 0
02OCT26 91.00 C 0.00 0.00 0.00 13.40 -2.34 0 0 0 0
02OCT26 92.00 C 0.00 0.00 0.00 12.40 -2.52 0 0 0 0
02OCT26 93.00 C 0.00 0.00 0.00 11.40 -2.34 0 0 0 0
02OCT26 94.00 C 0.00 0.00 0.00 10.40 -2.49 0 0 0 0
02OCT26 95.00 C 0.00 0.00 0.00 9.40 -2.50 0 0 0 0
02OCT26 96.00 C 0.00 0.00 0.00 8.40 -2.44 0 0 0 0
02OCT26 97.00 C 0.00 0.00 0.00 7.40 -2.50 0 0 0 0
02OCT26 98.00 C 0.00 0.00 0.00 6.40 -2.44 0 0 0 0
02OCT26 99.00 C 0.00 0.00 0.00 5.40 -2.22 0 0 0 0
02OCT26 100.00 C 3.05 4.15 3.04 4.40 -2.22 0 12 0 -2
02OCT26 101.00 C 0.00 0.00 0.00 3.40 -2.23 0 0 0 0
02OCT26 102.00 C 1.35 2.67 1.35 2.40 -2.23 0 24 0 -20
02OCT26 103.00 C 0.64 1.61 0.53 1.40 -2.43 0 316 0 0
02OCT26 104.00 C 0.26 0.86 0.20 0.40 -2.52 0 1,341 2 +1
02OCT26 105.00 C 0.24 0.32 0.01 0.00 -2.12 0 912 691 +480
02OCT26 106.00 C 0.10 0.12 0.02 0.00 -1.44 0 258 272 +49
02OCT26 107.00 C 0.01 0.05 0.01 0.00 -0.91 0 249 317 -59
02OCT26 108.00 C 0.03 0.04 0.01 0.00 -0.53 0 162 461 -7
02OCT26 109.00 C 0.01 0.03 0.01 0.00 -0.29 0 168 287 -107
02OCT26 110.00 C 0.01 0.03 0.01 0.00 -0.14 0 425 889 -33
02OCT26 111.00 C 0.01 0.01 0.01 0.00 -0.07 0 160 263 0
02OCT26 112.00 C 0.01 0.01 0.01 0.00 -0.03 0 136 590 0
02OCT26 113.00 C 0.03 0.03 0.01 0.00 -0.01 0 146 872 -19
02OCT26 114.00 C 0.01 0.01 0.01 0.00 -0.01 0 104 1,221 -39
02OCT26 115.00 C 0.01 0.03 0.01 0.00 -0.01 0 17 1,038 0
02OCT26 116.00 C 0.01 0.01 0.01 0.00 -0.01 0 2 119 -2
02OCT26 117.00 C 0.01 0.01 0.01 0.00 -0.01 0 7 252 0
02OCT26 118.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 345 -1
02OCT26 119.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 321 0
02OCT26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,118 0
02OCT26 121.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 270 0
02OCT26 122.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 73 0
02OCT26 123.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 88 0
02OCT26 124.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
02OCT26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 86 0
02OCT26 126.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 73 0
02OCT26 127.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
02OCT26 128.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
02OCT26 129.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 269 0
02OCT26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 108 0
02OCT26 131.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
02OCT26 132.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 103 0
02OCT26 133.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 73 0
02OCT26 134.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 86.00 C 0.00 0.00 0.00 18.45 -2.56 39 0 0 0
09OCT26 87.00 C 0.00 0.00 0.00 17.45 -2.33 0 0 0 0
09OCT26 88.00 C 0.00 0.00 0.00 16.45 -2.57 0 0 0 0
09OCT26 89.00 C 0.00 0.00 0.00 15.45 -2.57 0 0 0 0
09OCT26 90.00 C 0.00 0.00 0.00 14.46 -2.46 41 0 0 0
09OCT26 91.00 C 0.00 0.00 0.00 13.46 -2.28 38 0 0 0
09OCT26 92.00 C 0.00 0.00 0.00 12.47 -2.45 39 0 0 0
09OCT26 93.00 C 0.00 0.00 0.00 11.48 -2.26 38 0 0 0
09OCT26 94.00 C 0.00 0.00 0.00 10.50 -2.39 38 0 0 0
09OCT26 95.00 C 0.00 0.00 0.00 9.53 -2.37 38 0 0 0
09OCT26 96.00 C 0.00 0.00 0.00 8.57 -2.27 37 0 0 0
09OCT26 97.00 C 0.00 0.00 0.00 7.64 -2.26 37 0 0 0
09OCT26 98.00 C 0.00 0.00 0.00 6.77 -2.09 38 0 0 0
09OCT26 99.00 C 0.00 0.00 0.00 5.97 -1.97 40 0 0 0
09OCT26 100.00 C 4.90 4.90 4.90 4.91 -2.37 33 1 1 +1
09OCT26 101.00 C 3.93 3.93 3.93 4.34 -2.07 38 2 2 +2
09OCT26 102.00 C 2.81 3.86 2.81 3.60 -1.99 37 12 8 +2
09OCT26 103.00 C 2.24 3.00 1.98 2.97 -1.70 37 567 216 +216
09OCT26 104.00 C 1.80 2.53 1.80 2.34 -1.75 36 380 263 +262
09OCT26 105.00 C 1.45 2.10 1.38 1.87 -1.57 36 640 382 +334
09OCT26 106.00 C 1.15 1.63 1.05 1.54 -1.32 38 145 282 +52
09OCT26 107.00 C 0.92 1.30 0.90 1.13 -1.23 37 522 1,114 +414
09OCT26 108.00 C 0.71 1.09 0.71 0.91 -1.01 38 463 977 +371
09OCT26 109.00 C 0.62 0.83 0.62 0.67 -0.86 38 54 523 +20
09OCT26 110.00 C 0.53 0.66 0.41 0.49 -0.72 38 322 1,086 +203
09OCT26 111.00 C 0.38 0.52 0.35 0.35 -0.59 38 170 433 -7
09OCT26 112.00 C 0.38 0.38 0.31 0.25 -0.47 38 48 1,020 +17
09OCT26 113.00 C 0.30 0.30 0.25 0.17 -0.37 37 18 219 +8
09OCT26 114.00 C 0.17 0.24 0.17 0.12 -0.28 38 28 205 +12
09OCT26 115.00 C 0.10 0.24 0.10 0.08 -0.22 38 91 429 +14
09OCT26 116.00 C 0.15 0.18 0.14 0.05 -0.16 37 24 413 -22
09OCT26 117.00 C 0.13 0.16 0.13 0.04 -0.11 39 150 235 -144
09OCT26 118.00 C 0.11 0.11 0.10 0.02 -0.09 37 23 76 -17
09OCT26 119.00 C 0.00 0.00 0.00 0.01 -0.07 37 0 2 0
09OCT26 120.00 C 0.07 0.09 0.07 0.01 -0.04 39 90 1,246 +82
09OCT26 121.00 C 0.08 0.08 0.03 0.01 -0.03 41 24 25 0
09OCT26 122.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 2 0
09OCT26 123.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 5 0
09OCT26 124.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
09OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
09OCT26 126.00 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
09OCT26 127.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
09OCT26 128.00 C 0.00 0.00 0.00 0.01 0.00 54 0 19 0
29OCT26 42.00 C 0.00 0.00 0.00 63.30 -1.68 207 0 1,900 0
29OCT26 43.00 C 0.00 0.00 0.00 61.50 -2.25 103 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 60.50 -2.25 95 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 59.50 -2.28 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 58.50 -2.28 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 57.50 -2.30 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 56.51 -2.29 88 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 55.51 -2.24 78 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 54.51 -2.43 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 52.02 -2.29 79 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 49.52 -2.26 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 47.03 -2.30 66 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 44.53 -2.27 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 42.04 -2.34 53 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 39.55 -2.39 58 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 36.94 -2.51 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 34.56 -2.36 48 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 32.06 -2.31 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 29.57 -2.30 39 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 27.08 -2.27 39 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 24.45 -2.48 0 0 5 0
29OCT26 82.50 C 0.00 0.00 0.00 21.96 -2.49 0 0 5 0
29OCT26 85.00 C 0.00 0.00 0.00 19.66 -2.32 37 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 17.24 -2.18 36 0 30 0
29OCT26 90.00 C 14.00 14.00 14.00 14.89 -2.14 37 8 229 +8
29OCT26 92.50 C 0.00 0.00 0.00 13.02 -1.70 43 0 427 0
29OCT26 95.00 C 0.00 0.00 0.00 10.48 -2.03 36 0 680 0
29OCT26 97.50 C 0.00 0.00 0.00 8.72 -1.72 38 0 308 0
29OCT26 100.00 C 6.70 6.70 6.28 6.73 -1.85 36 21 4,837 -5
29OCT26 102.50 C 5.01 5.01 5.01 5.22 -1.61 36 11 2,086 0
29OCT26 105.00 C 3.50 4.18 3.33 3.95 -1.37 36 1,913 4,185 +920
29OCT26 107.50 C 2.47 3.00 2.38 2.91 -1.36 36 376 4,189 +383
29OCT26 110.00 C 2.00 2.33 1.78 2.15 -0.97 37 700 16,038 +386
29OCT26 112.50 C 1.25 1.69 1.25 1.56 -0.73 37 377 11,935 +167
29OCT26 115.00 C 1.00 1.26 0.87 1.07 -0.62 37 1,821 11,300 +799
29OCT26 117.50 C 0.73 0.88 0.70 0.72 -0.47 37 695 6,615 +230
29OCT26 120.00 C 0.54 0.68 0.51 0.47 -0.35 37 2,047 17,924 -1,141
29OCT26 122.50 C 0.50 0.52 0.36 0.30 -0.25 37 664 17,001 +10
29OCT26 125.00 C 0.30 0.39 0.30 0.19 -0.17 37 778 20,729 -58
29OCT26 127.50 C 0.22 0.29 0.22 0.12 -0.12 37 397 4,256 -280
29OCT26 130.00 C 0.25 0.25 0.18 0.07 -0.08 37 407 10,071 -180
29OCT26 132.50 C 0.15 0.19 0.15 0.04 -0.06 37 149 4,492 -89
29OCT26 135.00 C 0.13 0.16 0.13 0.03 -0.03 38 177 13,011 +17
29OCT26 137.50 C 0.13 0.13 0.13 0.02 -0.02 38 2 2,337 -1
29OCT26 140.00 C 0.10 0.11 0.10 0.01 -0.01 38 25 7,455 0
29OCT26 142.50 C 0.09 0.09 0.09 0.01 0.00 40 1 2,759 0
29OCT26 145.00 C 0.07 0.07 0.06 0.01 0.00 42 113 4,571 -98
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 44 0 2,068 0
29OCT26 150.00 C 0.05 0.05 0.04 0.01 0.00 46 83 11,027 +77
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 48 0 908 0
29OCT26 155.00 C 0.03 0.03 0.03 0.01 0.00 50 8 1,269 -2
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 51 0 990 0
29OCT26 160.00 C 0.03 0.03 0.03 0.01 0.00 53 5 4,232 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 55 0 5,320 0
29OCT26 165.00 C 0.01 0.01 0.01 0.01 0.00 57 220 3,725 +220
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 58 0 445 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 60 0 227 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 62 0 204 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 63 0 662 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 65 0 92 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 66 0 349 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 68 0 43 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 69 0 123 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 71 0 70 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 72 0 128 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 75 0 61 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 78 0 311 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 80 0 434 0
27NOV26 42.00 C 0.00 0.00 0.00 63.30 -1.74 140 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 61.50 -2.54 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 60.50 -2.55 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 59.50 -2.53 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 58.50 -2.53 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 57.50 -2.57 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 56.51 -2.54 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 55.51 -2.55 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 54.52 -2.55 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 52.03 -2.54 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 49.53 -2.55 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 47.03 -2.56 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 44.54 -2.55 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 42.05 -2.57 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 39.57 -2.57 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 37.11 -2.56 0 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 34.66 -2.56 0 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 32.22 -2.57 0 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 29.79 -2.52 36 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 27.37 -2.56 38 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 24.97 -2.67 38 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 22.62 -2.46 38 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 20.86 -1.87 46 0 90 0
27NOV26 87.50 C 0.00 0.00 0.00 18.21 -2.26 39 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 16.20 -2.19 40 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 14.46 -1.54 42 0 1 0
27NOV26 95.00 C 11.81 11.81 11.81 12.57 -1.47 41 1 90 0
27NOV26 97.50 C 0.00 0.00 0.00 10.52 -1.71 39 0 399 0
27NOV26 100.00 C 9.08 9.08 8.86 8.99 -1.95 39 37 1,447 +37
27NOV26 102.50 C 0.00 0.00 0.00 7.61 -1.57 39 0 724 0
27NOV26 105.00 C 6.06 6.50 6.06 6.43 -1.40 39 1,230 2,576 +1,198
27NOV26 107.50 C 5.00 5.65 5.00 5.43 -1.23 40 6 4,271 -5
27NOV26 110.00 C 4.05 4.60 4.05 4.53 -1.07 40 711 13,495 +289
27NOV26 112.50 C 3.65 3.65 3.65 3.73 -0.93 40 40 4,562 +40
27NOV26 115.00 C 2.98 3.23 2.86 3.02 -0.81 40 198 8,665 +11
27NOV26 117.50 C 2.43 2.68 2.43 2.43 -0.69 40 91 1,771 +22
27NOV26 120.00 C 2.00 2.19 1.99 1.94 -0.59 40 219 20,404 +84
27NOV26 122.50 C 1.62 1.80 1.62 1.54 -0.49 40 39 11,340 +23
27NOV26 125.00 C 1.50 1.52 1.30 1.21 -0.41 40 1,049 19,743 -26
27NOV26 127.50 C 1.18 1.25 1.18 0.94 -0.34 40 144 5,665 -33
27NOV26 130.00 C 0.92 1.05 0.91 0.73 -0.28 40 203 7,219 -67
27NOV26 132.50 C 0.76 0.86 0.76 0.56 -0.23 40 315 4,066 -311
27NOV26 135.00 C 0.64 0.70 0.61 0.43 -0.18 40 22 9,614 +10
27NOV26 137.50 C 0.59 0.59 0.59 0.33 -0.14 40 10 3,352 -10
27NOV26 140.00 C 0.45 0.53 0.45 0.25 -0.11 40 72 5,056 +44
27NOV26 142.50 C 0.50 0.50 0.43 0.19 -0.09 40 128 2,658 -65
27NOV26 145.00 C 0.39 0.39 0.39 0.14 -0.07 40 8 3,560 -8
27NOV26 147.50 C 0.31 0.31 0.31 0.11 -0.05 40 15 4,002 0
27NOV26 150.00 C 0.27 0.30 0.27 0.08 -0.04 40 34 3,941 +25
27NOV26 152.50 C 0.24 0.24 0.24 0.06 -0.03 40 12 1,124 +12
27NOV26 155.00 C 0.00 0.00 0.00 0.05 -0.02 40 0 3,906 0
27NOV26 157.50 C 0.00 0.00 0.00 0.03 -0.02 40 0 794 0
27NOV26 160.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 7,068 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 -0.02 38 0 1,454 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 3,654 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 40 0 302 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 41 0 349 0
27NOV26 172.50 C 0.00 0.00 0.00 0.01 0.00 42 0 219 0
27NOV26 175.00 C 0.09 0.09 0.09 0.01 0.00 44 10 365 -10
27NOV26 177.50 C 0.00 0.00 0.00 0.01 0.00 45 0 275 0
27NOV26 180.00 C 0.00 0.00 0.00 0.01 0.00 46 0 487 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 0.00 47 0 345 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 48 0 425 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 49 0 136 0
27NOV26 190.00 C 0.00 0.00 0.00 0.01 0.00 50 0 329 0
27NOV26 192.50 C 0.00 0.00 0.00 0.01 0.00 51 0 164 0
27NOV26 195.00 C 0.00 0.00 0.00 0.01 0.00 52 0 65 0
27NOV26 197.50 C 0.00 0.00 0.00 0.01 0.00 53 0 94 0
27NOV26 200.00 C 0.00 0.00 0.00 0.01 0.00 54 0 166 0
27NOV26 205.00 C 0.00 0.00 0.00 0.01 0.00 55 0 207 0
30DEC26 42.00 C 0.00 0.00 0.00 63.30 -1.83 107 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 61.73 -2.40 64 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 60.56 -2.60 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 59.74 -2.43 58 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 58.75 -2.42 58 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 57.67 -2.56 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 56.76 -2.42 53 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 55.68 -2.50 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 54.77 -2.41 47 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 52.32 -2.38 55 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 49.83 -2.39 50 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 47.36 -2.39 49 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 44.75 -2.53 0 0 8,125 0
30DEC26 62.50 C 0.00 0.00 0.00 42.34 -2.57 0 0 5,300 0
30DEC26 65.00 C 0.00 0.00 0.00 39.91 -2.55 39 0 2,390 0
30DEC26 67.50 C 0.00 0.00 0.00 37.48 -2.55 41 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 35.06 -2.51 41 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 32.66 -2.54 41 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 30.28 -2.46 40 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 27.94 -2.45 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 25.60 -2.57 39 0 1,338 0
30DEC26 82.50 C 0.00 0.00 0.00 23.41 -2.34 39 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 21.24 -2.31 38 0 4,097 0
30DEC26 87.50 C 0.00 0.00 0.00 19.33 -2.05 40 0 847 0
30DEC26 90.00 C 17.59 17.59 17.13 17.50 -2.01 40 62 1,768 +62
30DEC26 92.50 C 0.00 0.00 0.00 15.68 -1.62 40 0 918 0
30DEC26 95.00 C 0.00 0.00 0.00 13.80 -1.71 39 0 4,836 0
30DEC26 97.50 C 11.34 11.34 11.34 12.15 -1.78 39 30 3,183 0
30DEC26 100.00 C 10.76 10.76 10.43 10.84 -1.52 40 31 3,688 +28
30DEC26 102.50 C 0.00 0.00 0.00 9.42 -1.49 39 0 1,855 0
30DEC26 105.00 C 7.90 8.27 7.44 8.21 -1.40 39 761 3,017 +465
30DEC26 107.50 C 6.89 7.02 6.89 7.17 -1.27 39 117 3,942 +100
30DEC26 110.00 C 6.12 6.20 6.03 6.20 -1.14 39 250 3,989 +55
30DEC26 112.50 C 5.39 5.42 5.25 5.40 -1.01 40 35 5,339 +1
30DEC26 115.00 C 4.50 4.75 4.40 4.63 -0.93 40 68 8,340 -3
30DEC26 117.50 C 4.00 4.00 3.96 3.93 -0.84 40 31 9,598 +1
30DEC26 120.00 C 3.28 3.50 3.25 3.33 -0.75 40 21 27,675 0
30DEC26 122.50 C 2.84 3.08 2.84 2.81 -0.66 40 139 2,966 +36
30DEC26 125.00 C 2.43 2.62 2.43 2.36 -0.58 40 2 6,593 0
30DEC26 127.50 C 2.20 2.28 2.20 1.97 -0.52 39 94 9,977 +48
30DEC26 130.00 C 1.80 2.02 1.80 1.64 -0.45 39 167 17,790 +29
30DEC26 132.50 C 1.69 1.75 1.69 1.37 -0.38 39 232 7,354 -179
30DEC26 135.00 C 1.53 1.53 1.38 1.13 -0.34 39 8 17,873 +1
30DEC26 137.50 C 1.27 1.27 1.27 0.93 -0.29 39 2 4,546 0
30DEC26 140.00 C 1.08 1.14 1.05 0.77 -0.24 39 159 19,716 +51
30DEC26 142.50 C 0.00 0.00 0.00 0.63 -0.21 39 0 2,115 0
30DEC26 145.00 C 0.80 0.80 0.77 0.51 -0.18 39 69 15,582 -66
30DEC26 147.50 C 0.67 0.67 0.67 0.42 -0.15 39 15 5,294 0
30DEC26 150.00 C 0.61 0.68 0.60 0.34 -0.13 39 67 10,815 +14
30DEC26 152.50 C 0.00 0.00 0.00 0.28 -0.10 39 0 1,636 0
30DEC26 155.00 C 0.00 0.00 0.00 0.22 -0.09 39 0 3,193 0
30DEC26 157.50 C 0.00 0.00 0.00 0.18 -0.08 39 0 930 0
30DEC26 160.00 C 0.43 0.43 0.41 0.15 -0.06 39 10 6,053 +2
30DEC26 162.50 C 0.00 0.00 0.00 0.12 -0.05 39 0 1,781 0
30DEC26 165.00 C 0.31 0.31 0.31 0.10 -0.04 40 2 10,649 +2
30DEC26 167.50 C 0.30 0.30 0.30 0.08 -0.03 39 15 3,521 +15
30DEC26 170.00 C 0.29 0.29 0.29 0.06 -0.03 39 1 21,186 +1
30DEC26 172.50 C 0.26 0.26 0.26 0.05 -0.03 39 1 1,736 -1
30DEC26 175.00 C 0.23 0.25 0.23 0.04 -0.02 39 3 770 -3
30DEC26 177.50 C 0.00 0.00 0.00 0.03 -0.02 39 0 10,652 0
30DEC26 180.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 13,350 0
30DEC26 182.50 C 0.00 0.00 0.00 0.01 -0.02 37 0 1,130 0
30DEC26 185.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 558 0
30DEC26 187.50 C 0.00 0.00 0.00 0.01 0.00 38 0 241 0
30DEC26 190.00 C 0.00 0.00 0.00 0.01 0.00 39 0 967 0
30DEC26 192.50 C 0.00 0.00 0.00 0.01 0.00 40 0 322 0
30DEC26 195.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,593 0
30DEC26 197.50 C 0.00 0.00 0.00 0.01 0.00 42 0 614 0
30DEC26 200.00 C 0.00 0.00 0.00 0.01 0.00 42 0 873 0
30DEC26 205.00 C 0.09 0.11 0.09 0.01 0.00 44 17 1,860 0
30DEC26 210.00 C 0.00 0.00 0.00 0.01 0.00 45 0 414 0
30DEC26 215.00 C 0.07 0.07 0.07 0.01 0.00 47 9 497 +9
30DEC26 220.00 C 0.00 0.00 0.00 0.01 0.00 48 0 318 0
30DEC26 225.00 C 0.00 0.00 0.00 0.01 0.00 49 0 301 0
30DEC26 230.00 C 0.00 0.00 0.00 0.01 0.00 50 0 497 0
30DEC26 235.00 C 0.00 0.00 0.00 0.01 0.00 52 0 208 0
30DEC26 240.00 C 0.05 0.05 0.05 0.01 0.00 53 20 281 -20
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 54 0 120 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 55 0 378 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 56 0 132 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 58 0 189 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 59 0 237 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 60 0 304 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 61 0 441 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 62 0 294 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 63 0 191 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 64 0 120 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 65 0 208 0
30DEC26 300.00 C 0.03 0.03 0.03 0.01 0.00 66 7 2,792 0
28JAN27 42.00 C 0.00 0.00 0.00 63.30 -1.96 90 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 61.73 -2.54 0 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 60.69 -2.58 0 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 59.74 -2.55 0 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 58.75 -2.53 0 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 57.79 -2.50 0 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 56.76 -2.54 0 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 55.72 -2.59 0 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 54.77 -2.55 0 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 52.32 -2.54 0 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 49.83 -2.57 0 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 47.38 -2.56 0 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 45.04 -2.57 41 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 42.63 -2.47 43 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 40.22 -2.50 43 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 37.82 -2.47 42 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 35.50 -2.43 43 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 33.14 -2.42 42 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 30.83 -2.38 41 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 28.56 -2.37 41 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 26.28 -2.37 39 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 24.14 -2.32 39 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 22.08 -2.27 39 0 1 0
28JAN27 87.50 C 0.00 0.00 0.00 20.20 -2.09 39 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 18.27 -1.85 39 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 16.52 -1.79 39 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 14.88 -1.71 39 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 13.56 -1.42 40 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 11.93 -1.66 39 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 10.64 -1.56 39 0 0 0
28JAN27 105.00 C 9.22 9.52 9.22 9.46 -1.55 39 327 324 +324
28JAN27 107.50 C 0.00 0.00 0.00 8.42 -1.34 39 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 7.47 -1.24 39 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 6.62 -1.15 39 0 0 0
28JAN27 115.00 C 5.75 5.90 5.74 5.79 -1.06 39 420 420 +420
28JAN27 117.50 C 5.11 5.11 5.11 5.07 -0.95 39 2 4 0
28JAN27 120.00 C 4.28 4.28 4.28 4.41 -0.87 39 6 14 +6
28JAN27 122.50 C 4.04 4.04 4.04 3.82 -0.79 39 62 66 +62
28JAN27 125.00 C 3.44 3.44 3.44 3.30 -0.72 39 2 41 0
28JAN27 127.50 C 2.92 2.92 2.92 2.85 -0.64 39 30 142 +30
28JAN27 130.00 C 2.72 2.73 2.72 2.45 -0.58 39 61 111 +61
28JAN27 132.50 C 0.00 0.00 0.00 2.10 -0.52 39 0 83 0
28JAN27 135.00 C 2.03 2.21 2.03 1.80 -0.46 39 63 156 +63
28JAN27 137.50 C 0.00 0.00 0.00 1.54 -0.41 39 0 125 0
28JAN27 140.00 C 1.74 1.74 1.74 1.31 -0.37 39 10 178 0
28JAN27 142.50 C 0.00 0.00 0.00 1.12 -0.32 39 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 0.95 -0.28 39 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 0.80 -0.25 39 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 0.68 -0.22 39 0 16 0
28JAN27 152.50 C 0.00 0.00 0.00 0.57 -0.19 39 0 0 0
28JAN27 155.00 C 0.00 0.00 0.00 0.48 -0.17 39 0 8 0
28JAN27 157.50 C 0.00 0.00 0.00 0.41 -0.14 39 0 0 0
28JAN27 160.00 C 0.00 0.00 0.00 0.34 -0.13 39 0 2 0
28JAN27 162.50 C 0.00 0.00 0.00 0.29 -0.11 39 0 0 0
28JAN27 165.00 C 0.00 0.00 0.00 0.24 -0.10 39 0 0 0
28JAN27 167.50 C 0.52 0.52 0.52 0.20 -0.08 39 20 20 +20
28JAN27 170.00 C 0.00 0.00 0.00 0.17 -0.07 39 0 20 0
28JAN27 172.50 C 0.00 0.00 0.00 0.14 -0.06 39 0 0 0
28JAN27 175.00 C 0.00 0.00 0.00 0.12 -0.05 39 0 0 0
28JAN27 177.50 C 0.00 0.00 0.00 0.10 -0.04 39 0 0 0
28JAN27 180.00 C 0.00 0.00 0.00 0.09 -0.03 39 0 7 0
28JAN27 182.50 C 0.00 0.00 0.00 0.07 - 39 0 0 -
30MAR27 42.00 C 0.00 0.00 0.00 63.30 -2.20 67 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 61.98 -2.53 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 61.00 -2.53 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 60.10 -2.54 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 59.09 -2.49 42 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 58.08 -2.61 0 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 57.19 -2.44 48 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 56.22 -2.44 48 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 55.26 -2.44 49 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 52.86 -2.43 49 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 50.49 -2.41 49 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 48.13 -2.38 48 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 45.70 -2.44 46 0 1,208 0
30MAR27 62.50 C 0.00 0.00 0.00 43.32 -2.45 45 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 41.01 -2.41 44 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 38.64 -2.44 43 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 36.36 -2.41 42 0 11 0
30MAR27 72.50 C 0.00 0.00 0.00 34.14 -2.45 42 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 31.95 -2.34 41 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 29.83 -2.38 41 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 27.78 -2.25 40 0 33 0
30MAR27 82.50 C 0.00 0.00 0.00 25.80 -2.22 40 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 23.96 -2.08 40 0 11 0
30MAR27 87.50 C 0.00 0.00 0.00 22.18 -2.00 40 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 20.45 -1.77 40 0 1,405 0
30MAR27 92.50 C 18.90 18.90 18.90 18.75 -1.72 39 2 1,380 +2
30MAR27 95.00 C 0.00 0.00 0.00 17.23 -1.60 39 0 2,003 0
30MAR27 97.50 C 0.00 0.00 0.00 15.86 -1.50 40 0 1,331 0
30MAR27 100.00 C 14.53 14.53 14.53 14.54 -1.66 40 6 7,951 +6
30MAR27 102.50 C 0.00 0.00 0.00 13.30 -1.50 40 0 1,588 0
30MAR27 105.00 C 0.00 0.00 0.00 12.15 -1.42 40 0 2,107 0
30MAR27 107.50 C 0.00 0.00 0.00 11.10 -1.34 40 0 1,402 0
30MAR27 110.00 C 10.00 10.00 9.65 10.03 -1.36 40 10 3,215 -8
30MAR27 112.50 C 0.00 0.00 0.00 9.24 -1.18 40 0 1,481 0
30MAR27 115.00 C 8.14 8.14 8.14 8.41 -1.06 40 6 5,421 0
30MAR27 117.50 C 7.50 7.50 7.50 7.60 -1.02 40 1 4,089 +1
30MAR27 120.00 C 6.66 7.00 6.49 6.86 -0.96 40 1,611 13,718 +1,110
30MAR27 122.50 C 0.00 0.00 0.00 6.19 -0.88 40 0 452 0
30MAR27 125.00 C 5.82 5.82 5.59 5.57 -0.82 40 13 5,863 0
30MAR27 127.50 C 5.07 5.07 5.07 5.00 -0.77 40 2 4,566 0
30MAR27 130.00 C 4.50 4.81 4.50 4.49 -0.71 40 76 7,755 -5
30MAR27 132.50 C 0.00 0.00 0.00 4.03 -0.65 40 0 1,493 0
30MAR27 135.00 C 0.00 0.00 0.00 3.61 -0.60 40 0 2,501 0
30MAR27 137.50 C 0.00 0.00 0.00 3.23 -0.56 40 0 386 0
30MAR27 140.00 C 3.28 3.36 3.28 2.89 -0.51 40 14 6,216 +13
30MAR27 142.50 C 0.00 0.00 0.00 2.58 -0.47 40 0 548 0
30MAR27 145.00 C 2.81 2.81 2.65 2.30 -0.43 40 5 436 +2
30MAR27 147.50 C 2.55 2.56 2.55 2.05 -0.40 40 7 596 -6
30MAR27 150.00 C 2.20 2.35 2.18 1.83 -0.36 40 37 3,499 +25
30MAR27 152.50 C 0.00 0.00 0.00 1.63 -0.33 40 0 998 0
30MAR27 155.00 C 1.82 1.82 1.82 1.45 -0.30 40 2 2,761 -2
30MAR27 157.50 C 0.00 0.00 0.00 1.29 -0.27 40 0 915 0
30MAR27 160.00 C 1.60 1.60 1.60 1.14 -0.25 40 6 1,928 -6
30MAR27 162.50 C 0.00 0.00 0.00 1.02 -0.22 40 0 1,289 0
30MAR27 165.00 C 0.00 0.00 0.00 0.90 -0.21 40 0 2,124 0
30MAR27 167.50 C 0.00 0.00 0.00 0.80 -0.18 40 0 3,465 0
30MAR27 170.00 C 0.00 0.00 0.00 0.71 -0.17 40 0 1,640 0
30MAR27 172.50 C 0.00 0.00 0.00 0.63 -0.15 40 0 965 0
30MAR27 175.00 C 1.01 1.01 1.01 0.56 -0.13 40 886 2,154 0
30MAR27 177.50 C 0.00 0.00 0.00 0.49 -0.13 40 0 905 0
30MAR27 180.00 C 0.00 0.00 0.00 0.44 -0.11 40 0 2,075 0
30MAR27 182.50 C 0.00 0.00 0.00 0.39 -0.10 40 0 471 0
30MAR27 185.00 C 0.00 0.00 0.00 0.34 -0.09 40 0 714 0
30MAR27 187.50 C 0.00 0.00 0.00 0.30 -0.08 40 0 729 0
30MAR27 190.00 C 0.67 0.68 0.67 0.27 -0.07 40 7 661 0
30MAR27 192.50 C 0.00 0.00 0.00 0.24 -0.06 40 0 986 0
30MAR27 195.00 C 0.59 0.59 0.59 0.21 -0.06 40 4 1,809 0
30MAR27 197.50 C 0.00 0.00 0.00 0.19 -0.05 40 0 676 0
30MAR27 200.00 C 0.00 0.00 0.00 0.16 -0.05 39 0 579 0
30MAR27 205.00 C 0.00 0.00 0.00 0.13 -0.04 40 0 657 0
29JUN27 42.00 C 0.00 0.00 0.00 63.43 -2.65 53 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 62.48 -2.65 53 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 61.62 -2.57 56 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 60.54 -2.66 51 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 59.60 -2.69 51 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 58.71 -2.60 53 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 57.77 -2.63 52 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 56.91 -2.51 54 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 55.99 -2.46 54 0 3 0
29JUN27 52.50 C 0.00 0.00 0.00 53.64 -2.55 52 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 51.31 -2.55 51 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 48.99 -2.52 49 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 46.70 -2.51 48 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 44.44 -2.49 47 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 42.21 -2.49 46 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 40.03 -2.38 45 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 37.90 -2.33 45 0 64 0
29JUN27 72.50 C 0.00 0.00 0.00 35.90 -2.23 45 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 33.78 -2.29 43 0 5 0
29JUN27 77.50 C 0.00 0.00 0.00 31.85 -2.20 43 0 2 0
29JUN27 80.00 C 0.00 0.00 0.00 30.01 -2.10 43 0 20 0
29JUN27 82.50 C 0.00 0.00 0.00 28.12 -2.11 43 0 207 0
29JUN27 85.00 C 0.00 0.00 0.00 26.34 -2.07 42 0 36 0
29JUN27 87.50 C 0.00 0.00 0.00 24.66 -2.02 42 0 216 0
29JUN27 90.00 C 0.00 0.00 0.00 23.05 -1.96 42 0 192 0
29JUN27 92.50 C 0.00 0.00 0.00 21.53 -1.94 41 0 566 0
29JUN27 95.00 C 0.00 0.00 0.00 20.08 -1.88 41 0 470 0
29JUN27 97.50 C 0.00 0.00 0.00 18.73 -1.74 41 0 612 0
29JUN27 100.00 C 0.00 0.00 0.00 17.56 -1.56 41 0 2,670 0
29JUN27 102.50 C 0.00 0.00 0.00 16.34 -1.51 41 0 151 0
29JUN27 105.00 C 15.00 15.31 15.00 15.17 -1.42 41 42 566 +42
29JUN27 107.50 C 0.00 0.00 0.00 14.14 -1.33 41 0 2,409 0
29JUN27 110.00 C 12.90 12.90 12.90 13.06 -1.33 41 1 8,740 0
29JUN27 112.50 C 0.00 0.00 0.00 12.14 -1.19 41 0 886 0
29JUN27 115.00 C 0.00 0.00 0.00 11.25 -1.15 41 0 1,399 0
29JUN27 117.50 C 10.04 10.04 10.04 10.37 -1.14 41 1 2,324 0
29JUN27 120.00 C 9.31 9.93 9.31 9.61 -1.04 41 17 3,689 +6
29JUN27 122.50 C 0.00 0.00 0.00 8.90 -0.96 41 0 657 0
29JUN27 125.00 C 8.31 8.50 8.31 8.20 -0.96 41 12 1,791 +2
29JUN27 127.50 C 0.00 0.00 0.00 7.54 -0.92 41 0 550 0
29JUN27 130.00 C 7.00 7.51 7.00 7.00 -0.79 41 110 2,717 0
29JUN27 132.50 C 0.00 0.00 0.00 6.45 -0.78 41 0 472 0
29JUN27 135.00 C 0.00 0.00 0.00 5.92 -0.77 41 0 971 0
29JUN27 137.50 C 0.00 0.00 0.00 5.46 -0.70 41 0 368 0
29JUN27 140.00 C 0.00 0.00 0.00 5.05 -0.62 41 0 3,354 0
29JUN27 142.50 C 5.20 5.20 5.20 4.64 -0.62 41 40 337 +40
29JUN27 145.00 C 4.80 5.00 4.70 4.25 -0.61 40 246 1,119 +40
29JUN27 147.50 C 0.00 0.00 0.00 3.91 -0.55 41 0 286 0
29JUN27 150.00 C 4.35 4.35 4.35 3.62 -0.47 40 3 3,022 +2
29JUN27 152.50 C 0.00 0.00 0.00 3.33 -0.47 40 0 456 0
29JUN27 155.00 C 0.00 0.00 0.00 3.04 -0.47 40 0 337 0
29JUN27 157.50 C 0.00 0.00 0.00 2.78 -0.44 40 0 592 0
29JUN27 160.00 C 0.00 0.00 0.00 2.58 -0.35 40 0 1,154 0
29JUN27 162.50 C 0.00 0.00 0.00 2.37 -0.35 40 0 359 0
29JUN27 165.00 C 0.00 0.00 0.00 2.17 -0.35 40 0 483 0
29JUN27 167.50 C 0.00 0.00 0.00 1.97 -0.35 40 0 325 0
29JUN27 170.00 C 0.00 0.00 0.00 1.82 -0.30 40 0 455 0
29JUN27 172.50 C 0.00 0.00 0.00 1.68 -0.26 40 0 288 0
29JUN27 175.00 C 0.00 0.00 0.00 1.55 -0.25 40 0 124 0
29JUN27 177.50 C 0.00 0.00 0.00 1.41 -0.25 40 0 277 0
29JUN27 180.00 C 0.00 0.00 0.00 1.28 -0.25 40 0 162 0
29JUN27 182.50 C 0.00 0.00 0.00 1.19 -0.20 40 0 85 0
29JUN27 185.00 C 1.87 1.87 1.87 1.10 -0.17 40 5 176 +5
29JUN27 187.50 C 0.00 0.00 0.00 1.01 -0.17 40 0 510 0
29JUN27 190.00 C 0.00 0.00 0.00 0.92 -0.17 40 0 440 0
29JUN27 192.50 C 0.00 0.00 0.00 0.83 -0.17 40 0 597 0
29JUN27 195.00 C 0.00 0.00 0.00 0.77 -0.14 40 0 447 0
29JUN27 197.50 C 0.00 0.00 0.00 0.71 -0.12 40 0 772 0
29JUN27 200.00 C 0.00 0.00 0.00 0.66 -0.11 40 0 1,093 0
29JUN27 205.00 C 1.18 1.18 1.18 0.54 -0.12 40 30 2,677 +30
29SEP27 42.00 C 0.00 0.00 0.00 63.50 -2.63 50 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 62.61 -2.59 51 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 61.67 -2.52 51 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 60.74 -2.52 51 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 59.81 -2.51 51 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 58.89 -2.50 51 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 57.97 -2.49 50 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 57.05 -2.49 50 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 56.13 -2.50 50 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 53.85 -2.48 49 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 51.60 -2.46 48 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 49.40 -2.44 48 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 47.27 -2.37 47 0 1 0
29SEP27 62.50 C 0.00 0.00 0.00 45.13 -2.36 47 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 42.99 -2.38 46 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 40.91 -2.40 45 0 0 0
29SEP27 70.00 C 40.00 40.00 40.00 38.92 -2.37 45 1 1 +1
29SEP27 72.50 C 0.00 0.00 0.00 37.16 -2.15 45 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 35.12 -2.21 44 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 33.38 -2.08 44 0 0 0
29SEP27 80.00 C 31.54 31.54 31.54 31.54 -2.09 43 5 75 +5
29SEP27 82.50 C 0.00 0.00 0.00 29.95 -1.89 43 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 28.31 -1.88 43 0 0 0
29SEP27 87.50 C 26.50 26.50 26.50 26.61 -1.95 42 1 275 0
29SEP27 90.00 C 0.00 0.00 0.00 25.27 -1.72 43 0 21 0
29SEP27 92.50 C 0.00 0.00 0.00 23.84 -1.71 42 0 271 0
29SEP27 95.00 C 0.00 0.00 0.00 22.45 -1.67 42 0 22 0
29SEP27 97.50 C 0.00 0.00 0.00 21.22 -1.52 42 0 84 0
29SEP27 100.00 C 0.00 0.00 0.00 19.99 -1.52 42 0 390 0
29SEP27 102.50 C 0.00 0.00 0.00 18.76 -1.52 42 0 212 0
29SEP27 105.00 C 17.82 17.82 17.58 17.70 -1.36 42 11 67 +3
29SEP27 107.50 C 18.10 18.10 18.10 16.67 -1.34 42 1 313 0
29SEP27 110.00 C 0.00 0.00 0.00 15.64 -1.35 42 0 444 0
29SEP27 112.50 C 0.00 0.00 0.00 14.68 -1.28 42 0 542 0
29SEP27 115.00 C 0.00 0.00 0.00 13.84 -1.16 42 0 780 0
29SEP27 117.50 C 0.00 0.00 0.00 13.00 -1.17 41 0 516 0
29SEP27 120.00 C 0.00 0.00 0.00 12.17 -1.16 41 0 1,039 0
29SEP27 122.50 C 0.00 0.00 0.00 11.42 -1.08 41 0 432 0
29SEP27 125.00 C 11.28 11.28 11.28 10.76 -0.98 41 9 3,141 -9
29SEP27 127.50 C 10.54 10.54 10.54 10.10 -0.98 41 2 280 0
29SEP27 130.00 C 9.60 10.05 9.60 9.44 -0.98 41 8 1,402 +8
29SEP27 132.50 C 9.46 9.46 9.46 8.83 -0.93 41 8 228 -2
29SEP27 135.00 C 8.56 8.56 8.56 8.32 -0.81 41 1 150 0
29SEP27 137.50 C 8.10 8.60 8.10 7.82 -0.80 41 4 158 0
29SEP27 140.00 C 7.63 7.63 7.63 7.31 -0.80 41 2 98 0
29SEP27 142.50 C 7.52 7.52 7.52 6.80 -0.81 41 2 166 0
29SEP27 145.00 C 7.08 7.08 7.08 6.41 -0.69 41 1 66 -1
29SEP27 147.50 C 6.63 6.63 6.63 6.03 -0.64 41 1 4 0
29SEP27 150.00 C 6.42 6.42 6.36 5.65 -0.64 41 2 14 +1
29SEP27 152.50 C 0.00 0.00 0.00 5.27 -0.65 41 0 25 0
29SEP27 155.00 C 0.00 0.00 0.00 4.90 -0.64 41 0 42 0
29SEP27 157.50 C 0.00 0.00 0.00 4.62 -0.54 41 0 74 0
29SEP27 160.00 C 0.00 0.00 0.00 4.35 -0.50 41 0 42 0
29SEP27 162.50 C 0.00 0.00 0.00 4.08 -0.50 41 0 40 0
29SEP27 165.00 C 0.00 0.00 0.00 3.81 -0.49 41 0 92 0
29SEP27 167.50 C 0.00 0.00 0.00 3.53 -0.50 41 0 171 0
29SEP27 170.00 C 0.00 0.00 0.00 3.32 -0.44 41 0 117 0
29SEP27 172.50 C 0.00 0.00 0.00 3.13 -0.37 41 0 39 0
29SEP27 175.00 C 0.00 0.00 0.00 2.94 -0.37 41 0 45 0
29SEP27 177.50 C 0.00 0.00 0.00 2.75 -0.37 41 0 70 0
29SEP27 180.00 C 0.00 0.00 0.00 2.56 -0.37 41 0 99 0
29SEP27 182.50 C 0.00 0.00 0.00 2.37 -0.37 41 0 130 0
29SEP27 185.00 C 0.00 0.00 0.00 2.24 -0.31 41 0 219 0
29SEP27 187.50 C 0.00 0.00 0.00 2.11 -0.27 41 0 219 0
29SEP27 190.00 C 0.00 0.00 0.00 1.99 -0.27 41 0 268 0
TOTAL CALL 30,516 873,259 +7,623
02OCT26 86.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 87.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 88.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 89.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
02OCT26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
02OCT26 91.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 210 0
02OCT26 92.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
02OCT26 93.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 94.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
02OCT26 96.00 P 0.03 0.03 0.03 0.00 -0.01 0 20 22 -20
02OCT26 97.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
02OCT26 98.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 219 0
02OCT26 99.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 88 0
02OCT26 100.00 P 0.02 0.02 0.01 0.00 -0.01 0 30 199 0
02OCT26 101.00 P 0.07 0.09 0.04 0.00 -0.02 0 53 485 -2
02OCT26 102.00 P 0.11 0.16 0.01 0.00 -0.04 0 300 449 +123
02OCT26 103.00 P 0.50 0.58 0.01 0.00 -0.10 0 1,368 811 +553
02OCT26 104.00 P 1.24 1.27 0.07 0.00 -0.21 0 1,061 708 +423
02OCT26 105.00 P 1.75 2.20 0.78 0.60 +0.18 0 702 3 -660
02OCT26 106.00 P 3.00 3.10 1.70 1.60 +0.85 0 527 0 -911
02OCT26 107.00 P 3.58 3.58 2.80 2.60 +1.37 0 199 0 -439
02OCT26 108.00 P 5.00 5.00 3.70 3.60 +1.75 0 110 0 -337
02OCT26 109.00 P 4.71 4.83 4.65 4.60 +2.00 0 192 0 -247
02OCT26 110.00 P 7.00 7.45 5.64 5.60 +2.15 0 212 0 -583
02OCT26 111.00 P 6.85 7.01 6.84 6.60 +2.06 0 24 0 -114
02OCT26 112.00 P 7.60 8.00 7.60 7.60 +2.02 0 57 0 -124
02OCT26 113.00 P 8.78 8.78 8.78 8.60 +2.02 0 21 0 -198
02OCT26 114.00 P 10.90 10.90 10.25 9.60 +2.02 0 3 0 -154
02OCT26 115.00 P 10.99 11.01 10.99 10.60 +2.20 0 4 0 -128
02OCT26 116.00 P 0.00 0.00 0.00 11.60 +2.20 0 0 0 -1
02OCT26 117.00 P 0.00 0.00 0.00 12.60 +1.99 0 0 0 0
02OCT26 118.00 P 13.90 13.90 13.90 13.60 +2.20 0 2 0 -2
02OCT26 119.00 P 0.00 0.00 0.00 14.60 +2.20 0 0 0 -2
02OCT26 120.00 P 0.00 0.00 0.00 15.60 +2.20 0 0 0 0
02OCT26 121.00 P 0.00 0.00 0.00 16.60 +2.20 0 0 0 0
02OCT26 122.00 P 0.00 0.00 0.00 17.60 +2.20 0 0 0 0
02OCT26 123.00 P 0.00 0.00 0.00 18.60 +2.20 0 0 0 0
02OCT26 124.00 P 0.00 0.00 0.00 19.60 +2.20 0 0 0 0
02OCT26 125.00 P 0.00 0.00 0.00 20.60 +2.20 0 0 0 0
02OCT26 126.00 P 0.00 0.00 0.00 21.60 +2.20 0 0 0 0
02OCT26 127.00 P 0.00 0.00 0.00 22.60 +2.20 0 0 0 0
02OCT26 128.00 P 0.00 0.00 0.00 23.60 +2.20 0 0 0 0
02OCT26 129.00 P 0.00 0.00 0.00 24.60 +2.20 0 0 0 0
02OCT26 130.00 P 0.00 0.00 0.00 25.60 +2.20 0 0 0 0
02OCT26 131.00 P 0.00 0.00 0.00 26.60 +2.20 0 0 0 0
02OCT26 132.00 P 0.00 0.00 0.00 27.60 +2.13 0 0 0 0
02OCT26 133.00 P 0.00 0.00 0.00 28.60 +2.20 0 0 0 0
02OCT26 134.00 P 0.00 0.00 0.00 29.60 +2.20 0 0 0 0
02OCT26 135.00 P 0.00 0.00 0.00 30.60 +2.20 0 0 0 0
09OCT26 86.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
09OCT26 87.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
09OCT26 88.00 P 0.00 0.00 0.00 0.01 0.00 48 0 31 0
09OCT26 89.00 P 0.00 0.00 0.00 0.01 0.00 45 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 0.02 +0.01 40 0 1 0
09OCT26 93.00 P 0.12 0.13 0.09 0.03 +0.01 39 82 197 +82
09OCT26 94.00 P 0.17 0.17 0.12 0.05 +0.02 38 115 121 +115
09OCT26 95.00 P 0.20 0.21 0.20 0.07 +0.02 37 2 14 +2
09OCT26 96.00 P 0.31 0.31 0.20 0.12 +0.04 38 37 119 -13
09OCT26 97.00 P 0.31 0.39 0.26 0.19 +0.07 38 19 77 +16
09OCT26 98.00 P 0.47 0.48 0.37 0.29 +0.10 38 46 280 +35
09OCT26 99.00 P 0.55 0.78 0.50 0.43 +0.15 38 13 253 +9
09OCT26 100.00 P 0.80 1.03 0.65 0.62 +0.22 38 203 952 +28
09OCT26 101.00 P 1.26 1.40 0.90 0.87 +0.32 38 271 271 +215
09OCT26 102.00 P 1.54 1.84 1.15 1.18 +0.42 38 291 1,212 +1
09OCT26 103.00 P 2.05 2.31 1.51 1.56 +0.57 38 389 1,253 +40
09OCT26 104.00 P 2.32 2.32 2.02 2.02 +0.73 38 325 600 +215
09OCT26 105.00 P 3.20 3.20 2.46 2.55 +0.91 39 273 958 +247
09OCT26 106.00 P 3.55 4.00 3.22 3.15 +1.06 39 42 255 +40
09OCT26 107.00 P 4.34 4.34 3.80 3.82 +1.27 39 231 850 +195
09OCT26 108.00 P 4.42 4.78 4.42 4.56 +1.45 40 181 286 +179
09OCT26 109.00 P 5.45 5.50 5.45 5.36 +1.60 41 82 85 +82
09OCT26 110.00 P 7.07 7.07 6.30 6.20 +1.56 42 55 255 +46
09OCT26 111.00 P 6.95 6.95 6.95 7.02 +1.90 41 8 8 +8
09OCT26 112.00 P 7.85 8.20 7.85 7.79 +1.74 37 51 74 +51
09OCT26 113.00 P 8.97 8.97 8.97 8.72 +1.79 37 11 13 +11
09OCT26 114.00 P 0.00 0.00 0.00 9.67 +2.09 37 0 0 0
09OCT26 115.00 P 11.25 11.25 11.16 10.96 +2.32 54 131 18 -112
09OCT26 116.00 P 0.00 0.00 0.00 11.62 +2.07 38 0 0 0
09OCT26 117.00 P 0.00 0.00 0.00 12.61 +2.00 38 0 0 0
09OCT26 118.00 P 13.83 13.83 13.83 13.60 +2.14 0 2 2 +2
09OCT26 119.00 P 0.00 0.00 0.00 14.60 +2.17 0 0 0 0
09OCT26 120.00 P 0.00 0.00 0.00 15.60 +2.19 0 0 1 0
09OCT26 121.00 P 0.00 0.00 0.00 16.60 +2.20 0 0 0 0
09OCT26 122.00 P 0.00 0.00 0.00 17.60 +2.20 0 0 0 0
09OCT26 123.00 P 0.00 0.00 0.00 18.60 +2.20 0 0 1 0
09OCT26 124.00 P 0.00 0.00 0.00 19.60 +2.20 0 0 0 0
09OCT26 125.00 P 0.00 0.00 0.00 20.98 +2.58 87 0 1 0
09OCT26 126.00 P 0.00 0.00 0.00 21.98 +2.58 90 0 0 0
09OCT26 127.00 P 0.00 0.00 0.00 22.96 +2.56 92 0 0 0
09OCT26 128.00 P 0.00 0.00 0.00 23.97 +2.57 95 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 106 0 100 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 88 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 57 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 44 0 1,603 0
29OCT26 77.50 P 0.03 0.03 0.03 0.01 0.00 40 120 1,919 +120
29OCT26 80.00 P 0.07 0.08 0.06 0.02 +0.01 39 119 1,254 +106
29OCT26 82.50 P 0.09 0.09 0.09 0.03 0.00 37 65 1,782 +1
29OCT26 85.00 P 0.20 0.20 0.20 0.07 +0.02 37 5 2,885 -5
29OCT26 87.50 P 0.23 0.27 0.23 0.15 +0.04 37 72 3,396 +55
29OCT26 90.00 P 0.42 0.45 0.35 0.30 +0.08 37 237 3,608 +99
29OCT26 92.50 P 0.58 0.70 0.55 0.54 +0.13 37 238 3,631 +41
29OCT26 95.00 P 1.03 1.12 0.90 0.94 +0.27 37 382 6,959 +161
29OCT26 97.50 P 1.00 1.77 1.00 1.46 +0.37 37 680 8,356 +6
29OCT26 100.00 P 2.27 2.70 2.09 2.26 +0.59 37 530 18,669 -122
29OCT26 102.50 P 3.50 3.76 3.12 3.13 +0.68 36 769 10,687 +632
29OCT26 105.00 P 4.50 5.30 4.21 4.50 +1.04 37 1,449 14,931 +1,146
29OCT26 107.50 P 6.30 6.51 5.95 5.94 +1.27 37 55 10,575 -156
29OCT26 110.00 P 8.28 8.60 7.54 7.70 +1.60 38 66 12,628 -21
29OCT26 112.50 P 10.24 10.24 9.70 9.69 +1.71 40 36 8,541 +11
29OCT26 115.00 P 12.50 12.50 11.82 11.52 +1.90 38 142 8,202 +122
29OCT26 117.50 P 14.10 14.10 14.10 13.70 +1.80 38 2 3,818 0
29OCT26 120.00 P 18.54 18.54 16.37 15.65 +1.93 29 4 5,024 -2
29OCT26 122.50 P 19.00 19.00 18.80 18.79 +2.84 49 2 772 -2
29OCT26 125.00 P 0.00 0.00 0.00 20.98 +2.54 47 2 1,927 0
29OCT26 127.50 P 0.00 0.00 0.00 23.52 +2.54 52 0 941 0
29OCT26 130.00 P 26.00 26.00 25.79 25.79 +2.36 49 192 3,234 +163
29OCT26 132.50 P 28.45 28.45 28.45 28.48 +2.29 58 1 229 -1
29OCT26 135.00 P 0.00 0.00 0.00 30.98 +2.58 61 0 658 0
29OCT26 137.50 P 0.00 0.00 0.00 33.48 +2.58 65 0 30 0
29OCT26 140.00 P 0.00 0.00 0.00 35.60 +2.14 0 0 1,006 0
29OCT26 142.50 P 0.00 0.00 0.00 38.40 +2.50 69 0 0 -12
29OCT26 145.00 P 0.00 0.00 0.00 40.98 +2.57 74 0 0 -1
29OCT26 147.50 P 0.00 0.00 0.00 43.48 +2.58 77 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 45.98 +2.58 80 0 0 -30
29OCT26 152.50 P 0.00 0.00 0.00 48.48 +2.58 83 0 0 -6
29OCT26 155.00 P 0.00 0.00 0.00 50.98 +2.58 86 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 53.48 +2.58 88 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 55.98 +2.57 91 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 58.48 +2.58 94 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 60.97 +2.57 96 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 63.48 +2.58 99 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 65.98 +2.58 101 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 68.48 +2.58 104 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 70.98 +2.58 106 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 73.48 +2.58 109 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 75.98 +2.58 111 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 78.48 +2.58 113 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 80.98 +2.58 115 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 83.48 +2.58 117 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 85.97 +2.57 119 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 88.47 +2.57 121 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 90.97 +2.57 123 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 93.47 +2.57 125 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 95.97 +2.57 127 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 100.97 +2.57 131 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 70 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 68 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 0.02 0.02 0.02 0.01 0.00 65 142 142 +132
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 57 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 50 0 132 0
27NOV26 62.50 P 0.02 0.02 0.02 0.01 0.00 46 20 279 0
27NOV26 65.00 P 0.04 0.04 0.04 0.01 0.00 43 15 785 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 40 0 444 0
27NOV26 70.00 P 0.00 0.00 0.00 0.02 0.00 39 0 205 0
27NOV26 72.50 P 0.00 0.00 0.00 0.05 +0.02 40 0 421 0
27NOV26 75.00 P 0.19 0.20 0.18 0.08 +0.02 40 12 717 +12
27NOV26 77.50 P 0.27 0.27 0.22 0.15 +0.04 40 200 706 +122
27NOV26 80.00 P 0.36 0.37 0.36 0.25 +0.07 40 21 2,831 +1
27NOV26 82.50 P 0.57 0.58 0.50 0.41 +0.10 40 37 344 -9
27NOV26 85.00 P 0.77 0.77 0.71 0.63 +0.14 40 174 1,925 +143
27NOV26 87.50 P 1.07 1.07 0.97 0.94 +0.20 40 64 3,429 +24
27NOV26 90.00 P 1.40 1.52 1.30 1.35 +0.28 40 223 9,429 +171
27NOV26 92.50 P 2.00 2.11 1.80 1.82 +0.34 39 140 3,918 -4
27NOV26 95.00 P 2.62 2.82 2.45 2.47 +0.48 39 74 8,346 -22
27NOV26 97.50 P 3.56 3.69 3.32 3.26 +0.61 39 101 4,107 -59
27NOV26 100.00 P 3.80 4.72 3.80 4.22 +0.78 39 149 6,587 +69
27NOV26 102.50 P 5.60 5.94 5.45 5.34 +0.91 39 75 3,247 +34
27NOV26 105.00 P 7.17 7.17 6.74 6.64 +1.12 40 105 12,650 +103
27NOV26 107.50 P 8.56 8.56 8.20 8.08 +1.20 40 29 8,047 +28
27NOV26 110.00 P 10.15 10.15 10.00 9.74 +1.37 40 4 14,853 +1
27NOV26 112.50 P 12.00 12.00 12.00 11.47 +1.56 41 2 7,922 0
27NOV26 115.00 P 13.49 13.50 13.35 13.48 +1.95 42 60 5,235 +1
27NOV26 117.50 P 15.50 15.50 15.40 15.40 +1.96 42 2 2,796 +1
27NOV26 120.00 P 18.08 18.08 18.08 17.24 +1.87 41 20 3,830 -20
27NOV26 122.50 P 19.75 19.82 19.75 19.57 +2.22 43 90 2,398 -44
27NOV26 125.00 P 22.22 22.22 21.97 21.67 +1.72 43 48 11,635 +43
27NOV26 127.50 P 24.30 24.40 24.30 23.78 +1.75 41 120 1,003 0
27NOV26 130.00 P 27.00 27.00 27.00 26.33 +2.20 45 1 2,418 +1
27NOV26 132.50 P 0.00 0.00 0.00 28.54 +2.35 43 0 564 0
27NOV26 135.00 P 0.00 0.00 0.00 31.13 +2.41 47 0 146 0
27NOV26 137.50 P 0.00 0.00 0.00 34.15 +3.23 57 0 493 0
27NOV26 140.00 P 0.00 0.00 0.00 35.99 +2.50 50 0 17 0
27NOV26 142.50 P 0.00 0.00 0.00 38.93 +3.00 59 0 303 0
27NOV26 145.00 P 0.00 0.00 0.00 40.98 +2.57 54 0 11 0
27NOV26 147.50 P 0.00 0.00 0.00 43.48 +2.58 56 0 2 0
27NOV26 150.00 P 0.00 0.00 0.00 45.98 +2.58 59 0 3 0
27NOV26 152.50 P 0.00 0.00 0.00 48.48 +2.58 61 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 50.98 +2.57 63 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 53.48 +2.58 65 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 55.98 +2.57 67 0 0 -74
27NOV26 162.50 P 0.00 0.00 0.00 58.48 +2.57 68 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 60.98 +2.58 70 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 63.48 +2.58 72 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 65.98 +2.58 74 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 68.48 +2.58 76 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 70.98 +2.58 77 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 73.48 +2.58 79 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 75.98 +2.58 81 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 78.48 +2.58 82 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 80.98 +2.58 84 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 83.48 +2.58 86 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 85.97 +2.57 87 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 88.47 +2.57 88 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 90.97 +2.57 90 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 93.47 +2.57 91 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 95.97 +2.57 93 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 100.97 +2.57 96 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 63 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 60 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 57 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 54 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 53 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 45 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 0.00 0.00 0.00 0.01 0.00 40 0 9,251 0
30DEC26 62.50 P 0.00 0.00 0.00 0.02 0.00 40 0 5,770 0
30DEC26 65.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 3,291 0
30DEC26 67.50 P 0.17 0.17 0.17 0.07 +0.01 40 20 984 +20
30DEC26 70.00 P 0.24 0.25 0.24 0.12 +0.03 40 24 1,029 +21
30DEC26 72.50 P 0.34 0.35 0.33 0.19 +0.04 39 23 662 0
30DEC26 75.00 P 0.46 0.46 0.46 0.30 +0.06 39 1 1,663 +1
30DEC26 77.50 P 0.00 0.00 0.00 0.46 +0.09 39 0 1,651 0
30DEC26 80.00 P 0.78 0.81 0.78 0.67 +0.12 39 90 5,065 +80
30DEC26 82.50 P 1.13 1.13 0.99 0.94 +0.14 39 38 4,899 +23
30DEC26 85.00 P 1.41 1.48 1.34 1.32 +0.21 39 9 11,340 +6
30DEC26 87.50 P 1.86 1.86 1.80 1.73 +0.27 39 32 7,009 -23
30DEC26 90.00 P 2.36 2.50 2.33 2.26 +0.37 39 12 10,172 +2
30DEC26 92.50 P 3.05 3.05 2.99 2.90 +0.44 39 38 5,879 +8
30DEC26 95.00 P 4.00 4.00 3.63 3.64 +0.53 38 680 14,527 +555
30DEC26 97.50 P 5.00 5.00 4.55 4.55 +0.64 39 55 5,638 -41
30DEC26 100.00 P 6.00 6.12 5.50 5.63 +0.81 39 689 23,049 +212
30DEC26 102.50 P 7.17 7.17 6.76 6.76 +0.91 39 109 6,645 +16
30DEC26 105.00 P 8.08 8.30 8.08 8.08 +1.08 39 67 14,294 +57
30DEC26 107.50 P 0.00 0.00 0.00 9.52 +1.16 39 0 9,293 0
30DEC26 110.00 P 11.81 11.92 11.03 11.05 +1.24 39 17 12,888 -5
30DEC26 112.50 P 13.05 13.05 13.05 12.71 +1.35 39 30 7,859 0
30DEC26 115.00 P 14.97 14.97 14.92 14.60 +1.49 40 31 15,388 -30
30DEC26 117.50 P 0.00 0.00 0.00 16.40 +1.62 40 0 8,044 0
30DEC26 120.00 P 0.00 0.00 0.00 17.94 +1.44 38 0 19,975 0
30DEC26 122.50 P 20.00 20.00 20.00 20.65 +2.57 42 2 8,504 +1
30DEC26 125.00 P 22.80 22.80 22.80 21.67 +0.94 35 10 15,556 -8
30DEC26 127.50 P 0.00 0.00 0.00 24.57 +1.71 41 0 8,695 0
30DEC26 130.00 P 0.00 0.00 0.00 26.65 +1.94 40 0 18,711 0
30DEC26 132.50 P 0.00 0.00 0.00 29.10 +2.05 42 0 5,611 0
30DEC26 135.00 P 32.00 32.00 32.00 31.61 +2.26 44 2 7,096 0
30DEC26 137.50 P 0.00 0.00 0.00 34.15 +2.84 47 0 2,628 0
30DEC26 140.00 P 36.40 36.60 36.40 35.99 +2.18 42 82 3,259 0
30DEC26 142.50 P 0.00 0.00 0.00 38.93 +2.84 49 0 1,300 0
30DEC26 145.00 P 41.30 41.30 41.30 41.16 +2.68 48 4 8,476 0
30DEC26 147.50 P 0.00 0.00 0.00 43.48 +2.49 47 0 1,042 0
30DEC26 150.00 P 0.00 0.00 0.00 45.98 +2.54 49 0 5,677 0
30DEC26 152.50 P 0.00 0.00 0.00 48.99 +3.08 57 0 1,272 0
30DEC26 155.00 P 0.00 0.00 0.00 50.98 +2.57 52 0 2,753 -633
30DEC26 157.50 P 0.00 0.00 0.00 53.48 +2.58 54 0 276 0
30DEC26 160.00 P 0.00 0.00 0.00 55.98 +2.57 55 0 2,240 0
30DEC26 162.50 P 0.00 0.00 0.00 58.48 +2.57 57 0 595 0
30DEC26 165.00 P 61.25 61.25 60.44 60.98 +1.64 58 142 6,156 0
30DEC26 167.50 P 0.00 0.00 0.00 64.27 +3.37 70 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 65.98 +2.58 61 0 5,000 -607
30DEC26 172.50 P 0.00 0.00 0.00 68.48 +2.58 63 0 665 0
30DEC26 175.00 P 0.00 0.00 0.00 70.98 +2.58 64 0 60 -1
30DEC26 177.50 P 0.00 0.00 0.00 73.48 +2.58 66 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 75.98 +2.58 67 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 78.48 +2.58 68 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 80.98 +2.58 70 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 83.48 +2.58 71 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 85.97 +2.57 72 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 88.47 +2.57 73 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 90.97 +2.57 74 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 93.47 +2.57 76 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 95.97 +2.57 77 0 210 0
30DEC26 205.00 P 0.00 0.00 0.00 100.97 +2.57 79 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 105.89 +2.49 80 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 110.89 +2.49 82 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 115.89 +2.49 84 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 120.88 +2.48 86 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 125.88 +2.48 88 0 30 0
30DEC26 235.00 P 0.00 0.00 0.00 130.88 +2.48 90 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 135.88 +2.48 92 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 140.89 +2.49 94 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 145.89 +2.49 96 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 150.89 +2.49 98 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 155.89 +2.49 99 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 160.97 +2.57 103 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 165.97 +2.57 105 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 170.89 +2.49 104 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 175.89 +2.49 106 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 180.89 +2.49 108 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 185.89 +2.49 109 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 190.96 +2.56 113 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 195.88 +2.48 112 0 0 -2
28JAN27 42.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
28JAN27 65.00 P 0.24 0.24 0.24 0.10 +0.02 39 1 1 +1
28JAN27 67.50 P 0.00 0.00 0.00 0.16 +0.03 39 0 0 0
28JAN27 70.00 P 0.41 0.42 0.41 0.24 +0.03 39 33 33 +33
28JAN27 72.50 P 0.55 0.55 0.55 0.37 +0.05 39 2 5 +2
28JAN27 75.00 P 0.00 0.00 0.00 0.55 +0.08 39 0 0 0
28JAN27 77.50 P 0.93 0.93 0.93 0.78 +0.12 39 1 12 +1
28JAN27 80.00 P 1.14 1.25 1.14 1.06 +0.13 39 436 503 +436
28JAN27 82.50 P 1.51 1.53 1.51 1.45 +0.19 39 160 227 +160
28JAN27 85.00 P 2.00 2.00 1.95 1.91 +0.30 39 75 75 +71
28JAN27 87.50 P 2.50 2.50 2.45 2.39 +0.35 39 2 7 +2
28JAN27 90.00 P 3.12 3.30 3.00 2.99 +0.41 38 189 195 +189
28JAN27 92.50 P 0.00 0.00 0.00 3.70 +0.48 38 0 2 0
28JAN27 95.00 P 4.65 4.65 4.58 4.53 +0.55 38 105 120 +105
28JAN27 97.50 P 5.45 5.45 5.45 5.47 +0.64 38 1 2 +1
28JAN27 100.00 P 6.80 6.80 6.80 6.54 +0.76 38 2 99 +2
28JAN27 102.50 P 7.93 7.96 7.79 7.74 +0.86 38 461 1,431 +431
28JAN27 105.00 P 9.11 9.28 9.11 9.06 +1.01 38 86 91 +86
28JAN27 107.50 P 0.00 0.00 0.00 10.50 +1.10 39 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 12.12 +1.22 39 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 13.76 +1.30 39 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 15.49 +1.44 39 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 17.26 +1.35 39 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 19.35 +1.82 41 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 21.40 +1.74 41 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 23.44 +2.00 41 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 25.53 +2.07 42 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 27.67 +2.06 42 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 29.87 +2.14 43 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 32.06 +2.16 43 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 34.33 +2.22 43 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 36.63 +2.27 43 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 38.95 +2.31 44 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 41.30 +2.35 44 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 43.69 +2.38 44 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 46.10 +2.44 45 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 48.99 +2.92 51 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 50.99 +2.53 47 0 0 0
28JAN27 157.50 P 0.00 0.00 0.00 53.48 +2.56 48 0 0 0
28JAN27 160.00 P 0.00 0.00 0.00 55.98 +2.57 49 0 0 0
28JAN27 162.50 P 0.00 0.00 0.00 58.48 +2.57 51 0 0 0
28JAN27 165.00 P 0.00 0.00 0.00 60.98 +1.64 52 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 64.27 +3.37 62 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 65.98 +2.58 55 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 68.48 +2.58 56 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 70.98 +2.58 58 0 0 0
28JAN27 177.50 P 0.00 0.00 0.00 73.48 +2.58 59 0 0 0
28JAN27 180.00 P 0.00 0.00 0.00 75.98 +2.58 60 0 0 0
28JAN27 182.50 P 0.00 0.00 0.00 78.48 - 61 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 0.02 +0.01 40 0 20 0
30MAR27 50.00 P 0.00 0.00 0.00 0.03 +0.01 41 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 0.07 +0.01 40 0 181 0
30MAR27 57.50 P 0.00 0.00 0.00 0.11 +0.02 40 0 169 0
30MAR27 60.00 P 0.35 0.35 0.35 0.17 +0.02 40 20 3,089 +20
30MAR27 62.50 P 0.00 0.00 0.00 0.26 +0.04 40 0 1,071 0
30MAR27 65.00 P 0.62 0.62 0.61 0.38 +0.05 40 190 824 +81
30MAR27 67.50 P 0.00 0.00 0.00 0.54 +0.08 40 0 895 0
30MAR27 70.00 P 0.00 0.00 0.00 0.74 +0.09 40 0 942 0
30MAR27 72.50 P 0.00 0.00 0.00 1.01 +0.14 40 0 4,399 0
30MAR27 75.00 P 1.42 1.42 1.42 1.32 +0.16 40 1 1,412 +1
30MAR27 77.50 P 0.00 0.00 0.00 1.71 +0.20 40 0 2,709 0
30MAR27 80.00 P 2.20 2.20 2.17 2.17 +0.26 40 5 11,468 +5
30MAR27 82.50 P 0.00 0.00 0.00 2.66 +0.38 40 0 2,284 0
30MAR27 85.00 P 3.24 3.27 3.24 3.20 +0.41 39 72 4,940 +27
30MAR27 87.50 P 3.87 3.87 3.87 3.89 +0.47 39 27 3,212 0
30MAR27 90.00 P 4.86 4.86 4.64 4.59 +0.48 39 1,783 15,041 +283
30MAR27 92.50 P 5.49 5.49 5.49 5.45 +0.56 39 6 3,339 +6
30MAR27 95.00 P 6.70 6.70 6.45 6.39 +0.65 39 121 11,707 +2
30MAR27 97.50 P 7.50 7.50 7.50 7.42 +0.72 39 1 4,601 +1
30MAR27 100.00 P 8.50 8.64 8.50 8.55 +0.84 39 65 19,067 +58
30MAR27 102.50 P 10.00 10.00 10.00 9.79 +0.92 39 1 4,078 +1
30MAR27 105.00 P 0.00 0.00 0.00 11.12 +1.01 39 0 10,769 0
30MAR27 107.50 P 0.00 0.00 0.00 12.54 +1.08 39 0 6,674 0
30MAR27 110.00 P 0.00 0.00 0.00 14.06 +1.18 39 0 10,071 0
30MAR27 112.50 P 0.00 0.00 0.00 15.69 +1.25 39 0 4,110 0
30MAR27 115.00 P 18.09 18.09 17.87 17.32 +1.26 39 2 13,466 0
30MAR27 117.50 P 19.20 19.20 19.20 19.08 +1.41 40 20 6,868 0
30MAR27 120.00 P 20.90 21.00 20.90 20.92 +1.49 40 60 11,419 +60
30MAR27 122.50 P 0.00 0.00 0.00 22.71 +1.56 40 0 6,323 0
30MAR27 125.00 P 0.00 0.00 0.00 24.65 +1.66 40 0 8,023 0
30MAR27 127.50 P 26.83 27.00 26.83 27.32 +2.30 43 124 3,795 +4
30MAR27 130.00 P 0.00 0.00 0.00 28.52 +1.37 39 0 9,992 0
30MAR27 132.50 P 0.00 0.00 0.00 31.10 +1.95 42 0 363 0
30MAR27 135.00 P 0.00 0.00 0.00 33.22 +2.01 42 0 3,273 0
30MAR27 137.50 P 0.00 0.00 0.00 35.49 +2.32 42 0 474 0
30MAR27 140.00 P 37.60 37.60 37.60 37.64 +1.99 43 80 1,712 +80
30MAR27 142.50 P 0.00 0.00 0.00 39.71 +2.16 42 0 494 0
30MAR27 145.00 P 0.00 0.00 0.00 41.95 +2.05 42 0 807 0
30MAR27 147.50 P 0.00 0.00 0.00 44.95 +2.98 46 0 407 0
30MAR27 150.00 P 0.00 0.00 0.00 46.58 +2.27 43 0 1,701 0
30MAR27 152.50 P 0.00 0.00 0.00 49.02 +2.34 43 0 281 0
30MAR27 155.00 P 0.00 0.00 0.00 51.33 +2.43 43 0 1 0
30MAR27 157.50 P 0.00 0.00 0.00 53.72 +2.39 44 0 6 0
30MAR27 160.00 P 57.30 57.30 57.20 56.13 +2.43 44 3 160 -3
30MAR27 162.50 P 0.00 0.00 0.00 58.56 +2.46 45 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 60.98 +1.64 45 0 23 0
30MAR27 167.50 P 0.00 0.00 0.00 64.27 +3.32 53 0 5 0
30MAR27 170.00 P 0.00 0.00 0.00 65.98 +2.57 47 0 163 0
30MAR27 172.50 P 0.00 0.00 0.00 68.48 +2.58 48 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 71.18 +2.62 52 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 73.68 +2.62 53 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 76.10 +2.54 53 0 65 0
30MAR27 182.50 P 0.00 0.00 0.00 78.67 +2.69 55 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 81.18 +2.62 56 0 3 0
30MAR27 187.50 P 0.00 0.00 0.00 83.67 +2.61 57 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 85.97 +2.57 55 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 88.47 +2.57 56 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 90.97 +2.57 57 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 93.47 +2.57 58 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 95.97 +2.57 59 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 100.97 +2.57 61 0 0 0
29JUN27 42.00 P 0.15 0.15 0.15 0.03 +0.01 40 4 70 +4
29JUN27 43.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 7 0
29JUN27 44.00 P 0.00 0.00 0.00 0.05 +0.01 41 0 2 0
29JUN27 45.00 P 0.22 0.22 0.22 0.06 +0.01 40 2 233 +2
29JUN27 46.00 P 0.00 0.00 0.00 0.07 +0.01 40 0 34 0
29JUN27 47.00 P 0.00 0.00 0.00 0.09 +0.01 41 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.10 +0.01 40 0 25 0
29JUN27 49.00 P 0.00 0.00 0.00 0.13 +0.02 40 0 52 0
29JUN27 50.00 P 0.00 0.00 0.00 0.15 +0.02 40 0 353 0
29JUN27 52.50 P 0.49 0.49 0.49 0.22 +0.03 40 40 449 +40
29JUN27 55.00 P 0.00 0.00 0.00 0.32 +0.04 40 0 215 0
29JUN27 57.50 P 0.00 0.00 0.00 0.46 +0.06 40 0 287 0
29JUN27 60.00 P 0.00 0.00 0.00 0.63 +0.09 40 0 243 0
29JUN27 62.50 P 0.00 0.00 0.00 0.83 +0.09 40 0 65 0
29JUN27 65.00 P 0.00 0.00 0.00 1.11 +0.14 40 0 150 0
29JUN27 67.50 P 0.00 0.00 0.00 1.40 +0.14 40 0 1,375 0
29JUN27 70.00 P 0.00 0.00 0.00 1.80 +0.20 40 0 3,212 0
29JUN27 72.50 P 0.00 0.00 0.00 2.21 +0.21 40 0 796 0
29JUN27 75.00 P 0.00 0.00 0.00 2.74 +0.28 40 0 1,024 0
29JUN27 77.50 P 0.00 0.00 0.00 3.27 +0.42 40 0 874 0
29JUN27 80.00 P 0.00 0.00 0.00 3.84 +0.47 40 0 883 0
29JUN27 82.50 P 0.00 0.00 0.00 4.46 +0.42 40 0 762 0
29JUN27 85.00 P 0.00 0.00 0.00 5.16 +0.47 39 0 7,516 0
29JUN27 87.50 P 0.00 0.00 0.00 5.99 +0.49 39 0 3,331 0
29JUN27 90.00 P 0.00 0.00 0.00 6.85 +0.52 39 0 4,028 0
29JUN27 92.50 P 0.00 0.00 0.00 7.86 +0.62 39 0 2,363 0
29JUN27 95.00 P 8.85 8.85 8.85 8.87 +0.62 39 1 6,723 0
29JUN27 97.50 P 0.00 0.00 0.00 10.00 +0.74 39 0 2,540 0
29JUN27 100.00 P 11.68 11.68 11.16 11.20 +0.78 39 112 14,587 +4
29JUN27 102.50 P 0.00 0.00 0.00 12.40 +0.79 39 0 2,308 0
29JUN27 105.00 P 0.00 0.00 0.00 13.75 +0.93 39 0 5,453 0
29JUN27 107.50 P 0.00 0.00 0.00 15.17 +0.98 39 0 1,227 0
29JUN27 110.00 P 0.00 0.00 0.00 16.66 +1.08 39 0 7,658 0
29JUN27 112.50 P 0.00 0.00 0.00 18.23 +1.26 39 0 2,219 0
29JUN27 115.00 P 0.00 0.00 0.00 19.86 +1.26 39 0 1,714 0
29JUN27 117.50 P 0.00 0.00 0.00 21.69 +1.40 40 0 4,037 0
29JUN27 120.00 P 0.00 0.00 0.00 23.38 +1.51 39 0 2,346 0
29JUN27 122.50 P 0.00 0.00 0.00 25.28 +1.61 40 0 503 0
29JUN27 125.00 P 0.00 0.00 0.00 27.12 +1.61 40 0 3,980 0
29JUN27 127.50 P 0.00 0.00 0.00 29.03 +1.72 40 0 560 0
29JUN27 130.00 P 0.00 0.00 0.00 30.98 +1.74 40 0 534 0
29JUN27 132.50 P 0.00 0.00 0.00 32.96 +1.77 40 0 521 0
29JUN27 135.00 P 0.00 0.00 0.00 35.00 +1.84 40 0 250 0
29JUN27 137.50 P 0.00 0.00 0.00 37.05 +1.89 41 0 86 0
29JUN27 140.00 P 0.00 0.00 0.00 39.15 +1.95 41 0 256 0
29JUN27 142.50 P 0.00 0.00 0.00 41.26 +1.97 41 0 373 0
29JUN27 145.00 P 0.00 0.00 0.00 43.41 +2.09 41 0 118 0
29JUN27 147.50 P 0.00 0.00 0.00 45.60 +2.06 41 0 110 0
29JUN27 150.00 P 0.00 0.00 0.00 47.79 +2.08 41 0 144 0
29JUN27 152.50 P 0.00 0.00 0.00 50.15 +2.04 42 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 52.40 +2.08 42 0 12 0
29JUN27 157.50 P 0.00 0.00 0.00 54.75 +2.20 42 0 197 0
29JUN27 160.00 P 0.00 0.00 0.00 57.18 +2.36 43 0 158 0
29JUN27 162.50 P 0.00 0.00 0.00 59.28 +2.18 42 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 61.70 +2.28 43 0 270 0
29JUN27 167.50 P 0.00 0.00 0.00 64.27 +2.54 44 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 66.44 +2.36 44 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 68.85 +2.39 44 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 71.28 +2.42 45 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 73.72 +2.46 45 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 76.18 +2.49 46 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 78.68 +2.55 47 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 81.18 +2.60 48 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 83.68 +2.62 48 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 86.17 +2.61 49 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 88.67 +2.61 50 0 2 0
29JUN27 195.00 P 0.00 0.00 0.00 90.97 +2.57 49 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 93.47 +2.57 50 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 95.97 +2.57 51 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 100.97 +2.57 52 0 0 0
29SEP27 42.00 P 0.37 0.37 0.37 0.11 +0.01 41 74 148 +70
29SEP27 43.00 P 0.00 0.00 0.00 0.13 +0.02 41 0 12 0
29SEP27 44.00 P 0.00 0.00 0.00 0.15 +0.01 41 0 86 0
29SEP27 45.00 P 0.00 0.00 0.00 0.18 +0.02 41 0 5 0
29SEP27 46.00 P 0.00 0.00 0.00 0.21 +0.03 41 0 97 0
29SEP27 47.00 P 0.00 0.00 0.00 0.25 +0.03 41 0 30 0
29SEP27 48.00 P 0.00 0.00 0.00 0.29 +0.03 41 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.32 +0.03 41 0 38 0
29SEP27 50.00 P 0.00 0.00 0.00 0.38 +0.05 41 0 70 0
29SEP27 52.50 P 0.00 0.00 0.00 0.52 +0.05 41 0 0 0
29SEP27 55.00 P 1.08 1.08 1.07 0.71 +0.08 41 13 181 +13
29SEP27 57.50 P 0.00 0.00 0.00 0.92 +0.07 41 0 134 0
29SEP27 60.00 P 1.56 1.56 1.56 1.21 +0.12 41 2 45 +2
29SEP27 62.50 P 1.81 1.81 1.81 1.51 +0.12 41 2 46 0
29SEP27 65.00 P 2.14 2.16 2.14 1.91 +0.18 41 6 39 +6
29SEP27 67.50 P 2.51 2.51 2.51 2.33 +0.18 41 1 41 +1
29SEP27 70.00 P 3.02 3.02 3.02 2.84 +0.25 41 1 113 +1
29SEP27 72.50 P 0.00 0.00 0.00 3.40 +0.26 41 0 446 0
29SEP27 75.00 P 4.00 4.00 4.00 3.81 +0.29 40 2 834 +2
29SEP27 77.50 P 0.00 0.00 0.00 4.45 +0.33 40 0 13 0
29SEP27 80.00 P 0.00 0.00 0.00 5.16 +0.32 40 0 693 0
29SEP27 82.50 P 0.00 0.00 0.00 5.95 +0.45 40 0 274 0
29SEP27 85.00 P 6.90 6.90 6.90 6.80 +0.45 40 3 2,444 +3
29SEP27 87.50 P 0.00 0.00 0.00 7.66 +0.46 40 0 768 0
29SEP27 90.00 P 8.82 8.82 8.70 8.69 +0.58 40 42 6,432 +42
29SEP27 92.50 P 9.63 9.63 9.63 9.72 +0.58 40 20 1,572 +20
29SEP27 95.00 P 10.55 11.00 10.55 10.78 +0.60 40 307 905 +219
29SEP27 97.50 P 11.93 12.00 11.81 12.00 +0.73 40 161 1,156 +141
29SEP27 100.00 P 13.35 13.35 13.03 13.22 +0.73 39 83 3,957 +82
29SEP27 102.50 P 0.00 0.00 0.00 14.45 +0.74 39 0 645 0
29SEP27 105.00 P 15.85 15.85 15.85 15.83 +0.88 39 6 144 0
29SEP27 107.50 P 0.00 0.00 0.00 17.25 +0.90 39 0 669 0
29SEP27 110.00 P 0.00 0.00 0.00 18.76 +1.00 39 0 586 0
29SEP27 112.50 P 0.00 0.00 0.00 20.32 +1.14 39 0 444 0
29SEP27 115.00 P 0.00 0.00 0.00 21.83 +1.17 39 0 406 0
29SEP27 117.50 P 0.00 0.00 0.00 23.54 +1.29 39 0 119 0
29SEP27 120.00 P 25.20 25.20 25.20 25.37 +1.48 40 2 121 +2
29SEP27 122.50 P 0.00 0.00 0.00 27.14 +1.57 40 0 159 0
29SEP27 125.00 P 0.00 0.00 0.00 28.96 +1.53 40 0 303 0
29SEP27 127.50 P 0.00 0.00 0.00 30.82 +1.59 40 0 969 0
29SEP27 130.00 P 32.60 32.60 32.60 32.64 +1.56 40 2 495 0
29SEP27 132.50 P 0.00 0.00 0.00 34.65 +1.69 40 0 171 0
29SEP27 135.00 P 0.00 0.00 0.00 36.61 +1.73 40 0 172 0
29SEP27 137.50 P 0.00 0.00 0.00 38.61 +1.77 40 0 159 0
29SEP27 140.00 P 40.50 40.50 40.50 40.63 +1.80 40 4 106 +4
29SEP27 142.50 P 0.00 0.00 0.00 42.69 +1.85 41 0 269 0
29SEP27 145.00 P 0.00 0.00 0.00 44.77 +1.88 41 0 63 0
29SEP27 147.50 P 0.00 0.00 0.00 46.88 +1.93 41 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 49.01 +1.96 41 0 3 0
29SEP27 152.50 P 0.00 0.00 0.00 51.17 +2.08 41 0 0 0
29SEP27 155.00 P 53.98 53.98 53.98 53.83 +2.51 42 3 22 +3
29SEP27 157.50 P 0.00 0.00 0.00 55.56 +2.07 41 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 57.79 +2.08 41 0 7 0
29SEP27 162.50 P 0.00 0.00 0.00 60.02 +2.12 41 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 62.22 +2.09 41 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 64.59 +2.27 41 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 66.89 +2.21 41 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 69.13 +2.18 41 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 71.56 +2.29 42 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 73.92 +2.33 42 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 76.31 +2.37 42 0 2 0
29SEP27 182.50 P 0.00 0.00 0.00 78.73 +2.42 42 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 81.18 +2.48 43 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 83.68 +2.57 44 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 86.17 +2.61 44 0 2 0
TOTAL PUT 22,076 905,650 +4,089
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$ 7.620
29OCT26 5.00 C 0.00 0.00 0.00 2.63 -0.13 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.37 -0.14 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.12 -0.14 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.87 -0.14 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.64 -0.13 44 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.39 -0.14 37 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.16 -0.13 40 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.94 -0.13 41 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.74 -0.12 41 0 15 0
29OCT26 7.25 C 0.00 0.00 0.00 0.58 -0.09 43 0 45 0
29OCT26 7.50 C 0.00 0.00 0.00 0.42 -0.09 42 0 18 0
29OCT26 7.75 C 0.31 0.31 0.31 0.31 -0.07 43 1 16 +1
29OCT26 8.00 C 0.17 0.19 0.17 0.20 -0.07 41 13 192 +8
29OCT26 8.25 C 0.00 0.00 0.00 0.14 -0.04 42 0 501 0
29OCT26 8.50 C 0.08 0.08 0.08 0.09 -0.04 42 10 765 +10
29OCT26 8.75 C 0.05 0.06 0.05 0.06 -0.02 43 45 566 +30
29OCT26 9.00 C 0.04 0.04 0.04 0.04 -0.01 44 10 200 0
29OCT26 9.25 C 0.03 0.03 0.03 0.02 -0.01 42 90 273 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 381 0
29OCT26 9.75 C 0.02 0.02 0.02 0.01 0.00 45 124 657 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 49 0 219 0
29OCT26 10.50 C 0.01 0.01 0.01 0.01 0.00 56 115 237 -45
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 63 0 149 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 70 0 150 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 76 0 504 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.38 -0.14 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.14 -0.16 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.90 -0.14 32 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.68 -0.16 41 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.46 -0.15 42 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.25 -0.15 42 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.07 -0.13 44 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.90 -0.11 44 0 15 0
27NOV26 7.25 C 0.00 0.00 0.00 0.75 -0.10 45 0 90 0
27NOV26 7.50 C 0.00 0.00 0.00 0.60 -0.10 44 0 15 0
27NOV26 7.75 C 0.47 0.47 0.47 0.48 -0.09 43 15 105 +15
27NOV26 8.00 C 0.36 0.36 0.36 0.38 -0.08 43 7 124 +7
27NOV26 8.25 C 0.29 0.29 0.29 0.30 -0.06 44 2 126 +2
27NOV26 8.50 C 0.00 0.00 0.00 0.24 -0.05 44 0 692 0
27NOV26 8.75 C 0.00 0.00 0.00 0.18 -0.05 44 0 355 0
27NOV26 9.00 C 0.00 0.00 0.00 0.14 -0.04 44 0 71 0
27NOV26 9.25 C 0.00 0.00 0.00 0.10 -0.04 44 30 69 -30
27NOV26 9.50 C 0.00 0.00 0.00 0.08 -0.02 45 30 62 0
27NOV26 9.75 C 0.00 0.00 0.00 0.06 -0.02 45 0 60 0
27NOV26 10.00 C 0.00 0.00 0.00 0.04 -0.02 44 0 60 0
27NOV26 10.50 C 0.00 0.00 0.00 0.03 0.00 47 0 76 0
27NOV26 11.00 C 0.00 0.00 0.00 0.02 0.00 49 0 177 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 48 0 170 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 52 0 253 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
30DEC26 5.00 C 0.00 0.00 0.00 2.67 -0.13 44 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.43 -0.14 43 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.20 -0.13 44 0 7 0
30DEC26 5.75 C 0.00 0.00 0.00 1.98 -0.13 45 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.76 -0.13 44 0 12 0
30DEC26 6.25 C 0.00 0.00 0.00 1.56 -0.12 44 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.37 -0.12 44 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.19 -0.11 44 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.03 -0.11 44 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.89 -0.08 45 0 111 0
30DEC26 7.50 C 0.00 0.00 0.00 0.76 -0.09 45 0 15 0
30DEC26 7.75 C 0.63 0.63 0.63 0.64 -0.09 44 6 51 +6
30DEC26 8.00 C 0.00 0.00 0.00 0.55 -0.07 45 0 68 0
30DEC26 8.25 C 0.00 0.00 0.00 0.45 -0.07 44 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.38 -0.06 45 0 266 0
30DEC26 8.75 C 0.30 0.30 0.30 0.32 -0.04 45 7 334 +7
30DEC26 9.00 C 0.00 0.00 0.00 0.26 -0.05 45 0 208 0
30DEC26 9.25 C 0.00 0.00 0.00 0.21 -0.04 45 0 120 0
30DEC26 9.50 C 0.00 0.00 0.00 0.17 -0.04 45 0 67 0
30DEC26 9.75 C 0.00 0.00 0.00 0.14 -0.03 45 0 52 0
30DEC26 10.00 C 0.12 0.12 0.12 0.11 -0.03 44 3 56 0
30DEC26 10.50 C 0.00 0.00 0.00 0.08 -0.01 46 0 587 0
30DEC26 11.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 147 0
30DEC26 11.50 C 0.00 0.00 0.00 0.03 -0.01 45 0 19 0
30DEC26 12.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 68 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 124 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 47 0 430 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 50 0 78 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 53 0 104 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 55 0 672 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,150 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 60 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 62 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 69 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 76 0 26 0
28JAN27 5.50 C 0.00 0.00 0.00 2.25 -0.14 45 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 2.04 -0.14 45 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 1.84 -0.13 46 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 1.64 -0.13 45 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 1.46 -0.12 45 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 1.29 -0.11 45 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 1.15 -0.09 46 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 1.02 -0.06 46 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.89 -0.06 46 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 0.77 -0.08 46 0 15 0
28JAN27 8.00 C 0.00 0.00 0.00 0.67 -0.07 46 0 15 0
28JAN27 8.25 C 0.00 0.00 0.00 0.57 -0.07 45 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.49 -0.06 45 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.43 -0.05 46 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.37 -0.04 46 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.31 -0.05 46 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.27 -0.04 46 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.22 -0.04 45 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.19 -0.03 46 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.79 -0.14 48 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.58 -0.13 48 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.37 -0.14 47 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.17 -0.13 47 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.98 -0.13 46 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.81 -0.12 46 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.64 -0.11 46 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.48 -0.11 46 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.34 -0.10 46 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.23 -0.09 47 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.10 -0.08 46 0 31 0
30MAR27 7.75 C 0.00 0.00 0.00 0.99 -0.07 47 0 15 0
30MAR27 8.00 C 0.00 0.00 0.00 0.89 -0.07 47 0 60 0
30MAR27 8.25 C 0.78 0.78 0.78 0.79 -0.07 46 15 30 +15
30MAR27 8.50 C 0.00 0.00 0.00 0.71 -0.06 46 0 157 0
30MAR27 8.75 C 0.00 0.00 0.00 0.64 -0.05 47 0 112 0
30MAR27 9.00 C 0.00 0.00 0.00 0.57 -0.05 47 0 151 0
30MAR27 9.25 C 0.00 0.00 0.00 0.51 -0.04 47 0 136 0
30MAR27 9.50 C 0.00 0.00 0.00 0.45 -0.04 47 0 58 0
30MAR27 9.75 C 0.38 0.38 0.38 0.40 -0.03 47 2 30 0
30MAR27 10.00 C 0.34 0.34 0.34 0.36 -0.02 47 1 22 +1
30MAR27 10.50 C 0.00 0.00 0.00 0.27 -0.03 46 0 15 0
30MAR27 11.00 C 0.00 0.00 0.00 0.22 -0.02 47 0 84 0
30MAR27 11.50 C 0.00 0.00 0.00 0.17 -0.01 47 0 57 0
30MAR27 12.00 C 0.00 0.00 0.00 0.13 -0.01 46 0 31 0
30MAR27 12.50 C 0.00 0.00 0.00 0.10 -0.01 46 0 10 0
30MAR27 13.00 C 0.00 0.00 0.00 0.08 -0.01 47 0 157 0
30MAR27 13.50 C 0.00 0.00 0.00 0.06 -0.01 46 0 108 0
30MAR27 14.00 C 0.00 0.00 0.00 0.05 0.00 47 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 0.04 0.00 47 0 815 0
30MAR27 15.00 C 0.00 0.00 0.00 0.03 0.00 47 0 309 0
30MAR27 15.50 C 0.00 0.00 0.00 0.02 0.00 46 0 60 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 105 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 52 0 17 0
29JUN27 5.00 C 0.00 0.00 0.00 2.93 -0.14 49 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.74 -0.13 49 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.55 -0.13 49 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.37 -0.12 48 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.19 -0.12 48 0 25 0
29JUN27 6.25 C 0.00 0.00 0.00 2.03 -0.12 47 0 11 0
29JUN27 6.50 C 0.00 0.00 0.00 1.87 -0.12 47 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.73 -0.11 47 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.60 -0.10 47 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.47 -0.12 47 0 15 0
29JUN27 7.50 C 0.00 0.00 0.00 1.35 -0.11 47 0 15 0
29JUN27 7.75 C 0.00 0.00 0.00 1.24 -0.10 47 0 130 0
29JUN27 8.00 C 0.00 0.00 0.00 1.15 -0.10 47 0 100 0
29JUN27 8.25 C 0.00 0.00 0.00 1.03 -0.12 46 0 15 0
29JUN27 8.50 C 0.00 0.00 0.00 0.96 -0.09 47 0 215 0
29JUN27 8.75 C 0.00 0.00 0.00 0.89 -0.08 47 0 280 0
29JUN27 9.00 C 0.00 0.00 0.00 0.81 -0.06 47 0 11 0
29JUN27 9.25 C 0.00 0.00 0.00 0.73 -0.07 46 0 45 0
29JUN27 9.50 C 0.00 0.00 0.00 0.70 -0.03 47 0 21 0
29JUN27 9.75 C 0.00 0.00 0.00 0.62 -0.07 47 0 103 0
29JUN27 10.00 C 0.00 0.00 0.00 0.57 -0.05 47 0 200 0
29JUN27 10.50 C 0.00 0.00 0.00 0.49 -0.04 47 0 25 0
29JUN27 11.00 C 0.00 0.00 0.00 0.42 -0.04 48 0 144 0
29JUN27 11.50 C 0.00 0.00 0.00 0.35 -0.04 48 0 38 0
29JUN27 12.00 C 0.00 0.00 0.00 0.29 -0.04 47 0 17 0
29JUN27 12.50 C 0.00 0.00 0.00 0.25 -0.03 48 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.21 -0.02 48 0 8 0
29JUN27 13.50 C 0.00 0.00 0.00 0.17 -0.03 47 0 45 0
29JUN27 14.00 C 0.00 0.00 0.00 0.15 -0.01 48 0 101 0
29JUN27 14.50 C 0.00 0.00 0.00 0.12 -0.02 47 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.10 -0.02 47 0 56 0
29JUN27 15.50 C 0.00 0.00 0.00 0.09 -0.01 48 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.07 -0.02 47 0 137 0
29SEP27 5.25 C 0.00 0.00 0.00 2.80 -0.13 52 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.62 -0.13 51 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.45 -0.12 51 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.29 -0.12 51 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.13 -0.12 50 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.99 -0.12 50 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.86 -0.11 50 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.74 -0.10 50 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.63 -0.09 50 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.52 -0.09 50 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.41 -0.09 50 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.32 -0.08 50 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.23 -0.07 50 0 15 0
29SEP27 8.50 C 0.00 0.00 0.00 1.14 -0.08 50 0 30 0
29SEP27 8.75 C 0.00 0.00 0.00 1.06 -0.08 49 0 31 0
29SEP27 9.00 C 0.00 0.00 0.00 0.99 -0.06 50 0 189 0
29SEP27 9.25 C 0.00 0.00 0.00 0.92 -0.06 49 0 45 0
29SEP27 9.50 C 0.00 0.00 0.00 0.86 -0.06 49 0 30 0
29SEP27 9.75 C 0.00 0.00 0.00 0.79 -0.07 49 0 130 0
29SEP27 10.00 C 0.00 0.00 0.00 0.74 -0.05 49 0 160 0
29SEP27 10.50 C 0.00 0.00 0.00 0.65 -0.04 49 0 26 0
29SEP27 11.00 C 0.00 0.00 0.00 0.56 -0.04 49 0 33 0
29SEP27 11.50 C 0.00 0.00 0.00 0.49 -0.04 49 0 54 0
29SEP27 12.00 C 0.00 0.00 0.00 0.42 -0.03 49 0 21 0
29SEP27 12.50 C 0.39 0.39 0.39 0.37 -0.03 49 1 3 +1
TOTAL CALL 527 18,514 +28
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 61 0 16 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 54 0 45 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 47 0 65 0
29OCT26 6.25 P 0.03 0.03 0.03 0.02 +0.01 46 100 190 -7
29OCT26 6.50 P 0.04 0.04 0.04 0.03 0.00 42 2 177 +2
29OCT26 6.75 P 0.08 0.08 0.08 0.06 +0.01 42 10 368 +3
29OCT26 7.00 P 0.14 0.14 0.14 0.11 +0.02 42 5 240 +3
29OCT26 7.25 P 0.00 0.00 0.00 0.19 +0.04 43 0 540 0
29OCT26 7.50 P 0.30 0.31 0.30 0.29 +0.06 43 119 868 +98
29OCT26 7.75 P 0.43 0.43 0.40 0.40 +0.06 40 45 681 -30
29OCT26 8.00 P 0.00 0.00 0.00 0.58 +0.10 43 0 712 0
29OCT26 8.25 P 0.00 0.00 0.00 0.75 +0.10 42 0 651 0
29OCT26 8.50 P 0.00 0.00 0.00 0.95 +0.11 41 0 494 0
29OCT26 8.75 P 0.00 0.00 0.00 1.20 +0.15 48 0 263 0
29OCT26 9.00 P 0.00 0.00 0.00 1.43 +0.13 50 0 112 0
29OCT26 9.25 P 0.00 0.00 0.00 1.68 +0.14 56 0 75 0
29OCT26 9.50 P 0.00 0.00 0.00 1.91 +0.14 55 0 45 0
29OCT26 9.75 P 0.00 0.00 0.00 2.17 +0.15 64 0 15 0
29OCT26 10.00 P 0.00 0.00 0.00 2.41 +0.15 65 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.90 +0.15 69 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.41 +0.16 82 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.91 +0.15 90 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.40 +0.15 92 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.91 +0.16 104 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
27NOV26 5.75 P 0.04 0.04 0.04 0.03 0.00 46 4 36 +4
27NOV26 6.00 P 0.00 0.00 0.00 0.05 +0.01 46 0 4 0
27NOV26 6.25 P 0.00 0.00 0.00 0.07 0.00 44 0 41 0
27NOV26 6.50 P 0.14 0.14 0.14 0.12 +0.02 45 4 174 +4
27NOV26 6.75 P 0.00 0.00 0.00 0.17 +0.02 44 0 166 0
27NOV26 7.00 P 0.00 0.00 0.00 0.25 +0.03 44 0 313 0
27NOV26 7.25 P 0.00 0.00 0.00 0.34 +0.04 44 0 195 0
27NOV26 7.50 P 0.00 0.00 0.00 0.45 +0.05 44 0 301 0
27NOV26 7.75 P 0.00 0.00 0.00 0.58 +0.06 44 0 344 0
27NOV26 8.00 P 0.76 0.76 0.76 0.73 +0.08 44 15 3,311 +15
27NOV26 8.25 P 0.00 0.00 0.00 0.91 +0.10 45 0 444 0
27NOV26 8.50 P 0.00 0.00 0.00 1.09 +0.10 45 0 335 0
27NOV26 8.75 P 0.00 0.00 0.00 1.31 +0.13 47 0 293 0
27NOV26 9.00 P 0.00 0.00 0.00 1.53 +0.12 49 0 95 0
27NOV26 9.25 P 0.00 0.00 0.00 1.74 +0.15 49 0 45 0
27NOV26 9.50 P 0.00 0.00 0.00 1.97 +0.15 51 0 70 0
27NOV26 9.75 P 0.00 0.00 0.00 2.20 +0.13 52 0 15 0
27NOV26 10.00 P 0.00 0.00 0.00 2.44 +0.14 53 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.92 +0.14 56 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.41 +0.16 60 0 1 0
27NOV26 11.50 P 0.00 0.00 0.00 3.91 +0.15 65 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.41 +0.16 71 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 4.91 +0.16 75 0 0 0
30DEC26 5.00 P 0.03 0.03 0.03 0.01 0.00 42 5 67 +5
30DEC26 5.25 P 0.00 0.00 0.00 0.03 0.00 46 0 7 0
30DEC26 5.50 P 0.00 0.00 0.00 0.05 +0.01 47 0 65 0
30DEC26 5.75 P 0.00 0.00 0.00 0.07 +0.01 45 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.11 +0.02 46 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.15 +0.02 45 0 11 0
30DEC26 6.50 P 0.00 0.00 0.00 0.21 +0.02 45 0 24 0
30DEC26 6.75 P 0.00 0.00 0.00 0.29 +0.04 45 0 323 0
30DEC26 7.00 P 0.00 0.00 0.00 0.37 +0.04 45 0 173 0
30DEC26 7.25 P 0.00 0.00 0.00 0.48 +0.06 45 0 145 0
30DEC26 7.50 P 0.00 0.00 0.00 0.59 +0.06 45 0 123 0
30DEC26 7.75 P 0.00 0.00 0.00 0.72 +0.07 44 0 169 0
30DEC26 8.00 P 0.89 0.89 0.89 0.87 +0.08 45 15 323 +15
30DEC26 8.25 P 0.00 0.00 0.00 1.03 +0.09 45 0 190 0
30DEC26 8.50 P 0.00 0.00 0.00 1.23 +0.09 46 0 273 0
30DEC26 8.75 P 0.00 0.00 0.00 1.42 +0.10 47 0 168 0
30DEC26 9.00 P 0.00 0.00 0.00 1.62 +0.11 47 0 136 0
30DEC26 9.25 P 0.00 0.00 0.00 1.82 +0.11 48 0 65 0
30DEC26 9.50 P 0.00 0.00 0.00 2.04 +0.12 48 0 24 0
30DEC26 9.75 P 0.00 0.00 0.00 2.26 +0.11 49 0 138 0
30DEC26 10.00 P 0.00 0.00 0.00 2.48 +0.11 49 0 44 0
30DEC26 10.50 P 0.00 0.00 0.00 2.95 +0.13 51 0 27 0
30DEC26 11.00 P 0.00 0.00 0.00 3.43 +0.14 53 0 24 0
30DEC26 11.50 P 0.00 0.00 0.00 3.91 +0.13 54 0 35 0
30DEC26 12.00 P 0.00 0.00 0.00 4.41 +0.15 58 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 4.91 +0.15 63 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 5.41 +0.15 67 0 62 0
30DEC26 13.50 P 0.00 0.00 0.00 5.91 +0.15 70 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.41 +0.15 74 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.91 +0.15 77 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.41 +0.15 80 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.91 +0.15 83 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.41 +0.15 86 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.91 +0.15 89 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.41 +0.15 92 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.91 +0.15 95 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.41 +0.15 97 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.91 +0.15 100 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.41 +0.15 103 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.91 +0.15 105 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.08 +0.01 46 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.12 +0.01 46 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.16 +0.01 45 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.22 +0.02 46 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.29 +0.02 46 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.38 +0.04 46 0 0 0
28JAN27 7.00 P 0.48 0.48 0.48 0.47 +0.04 46 1 1 +1
28JAN27 7.25 P 0.00 0.00 0.00 0.57 +0.05 45 0 0 0
28JAN27 7.50 P 0.72 0.72 0.72 0.69 +0.06 45 30 30 +30
28JAN27 7.75 P 0.00 0.00 0.00 0.82 +0.06 45 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.97 +0.08 45 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 1.14 +0.09 46 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 1.32 +0.11 47 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 1.51 +0.10 47 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 1.70 +0.10 47 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 1.90 +0.11 48 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 2.11 +0.12 48 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 2.32 +0.12 48 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 2.54 +0.12 49 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.09 +0.01 47 0 8 0
30MAR27 5.25 P 0.00 0.00 0.00 0.12 +0.01 46 0 2 0
30MAR27 5.50 P 0.00 0.00 0.00 0.16 +0.02 46 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.22 +0.03 47 0 17 0
30MAR27 6.00 P 0.00 0.00 0.00 0.28 +0.03 46 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 0.36 +0.04 47 0 21 0
30MAR27 6.50 P 0.00 0.00 0.00 0.44 +0.05 47 0 83 0
30MAR27 6.75 P 0.00 0.00 0.00 0.53 +0.05 46 0 31 0
30MAR27 7.00 P 0.64 0.64 0.64 0.63 +0.06 46 10 133 +10
30MAR27 7.25 P 0.00 0.00 0.00 0.74 +0.07 46 0 39 0
30MAR27 7.50 P 0.00 0.00 0.00 0.86 +0.07 46 0 17 0
30MAR27 7.75 P 0.00 0.00 0.00 1.00 +0.08 46 0 115 0
30MAR27 8.00 P 0.00 0.00 0.00 1.14 +0.08 45 0 140 0
30MAR27 8.25 P 0.00 0.00 0.00 1.31 +0.10 46 0 125 0
30MAR27 8.50 P 0.00 0.00 0.00 1.49 +0.14 47 0 140 0
30MAR27 8.75 P 1.71 1.71 1.71 1.67 +0.09 47 5 30 0
30MAR27 9.00 P 0.00 0.00 0.00 1.85 +0.09 47 0 105 0
30MAR27 9.25 P 0.00 0.00 0.00 2.05 +0.10 48 0 140 0
30MAR27 9.50 P 0.00 0.00 0.00 2.24 +0.10 48 0 34 0
30MAR27 9.75 P 0.00 0.00 0.00 2.44 +0.10 48 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.65 +0.11 48 0 15 0
30MAR27 10.50 P 0.00 0.00 0.00 3.08 +0.11 48 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 3.53 +0.13 49 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 3.99 +0.13 50 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.45 +0.13 50 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 4.93 +0.14 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.42 +0.15 53 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 5.91 +0.15 54 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 6.41 +0.15 56 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 6.91 +0.15 59 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 7.41 +0.15 62 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 7.91 +0.15 64 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.41 +0.15 66 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.91 +0.15 69 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.41 +0.15 71 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.91 +0.15 73 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 10.41 +0.15 75 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 10.91 +0.15 77 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 11.41 +0.15 78 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.18 +0.01 47 0 57 0
29JUN27 5.25 P 0.00 0.00 0.00 0.23 +0.01 47 0 60 0
29JUN27 5.50 P 0.00 0.00 0.00 0.29 +0.01 47 0 61 0
29JUN27 5.75 P 0.00 0.00 0.00 0.37 +0.03 48 0 51 0
29JUN27 6.00 P 0.00 0.00 0.00 0.44 +0.02 47 0 39 0
29JUN27 6.25 P 0.00 0.00 0.00 0.54 +0.03 48 0 51 0
29JUN27 6.50 P 0.00 0.00 0.00 0.63 +0.03 48 0 210 0
29JUN27 6.75 P 0.00 0.00 0.00 0.74 +0.04 48 0 2 0
29JUN27 7.00 P 0.00 0.00 0.00 0.86 +0.08 48 0 40 0
29JUN27 7.25 P 1.01 1.01 1.01 0.96 +0.06 47 15 125 +15
29JUN27 7.50 P 0.00 0.00 0.00 1.09 +0.06 47 0 117 0
29JUN27 7.75 P 0.00 0.00 0.00 1.24 +0.06 47 0 352 0
29JUN27 8.00 P 0.00 0.00 0.00 1.39 +0.08 48 0 354 0
29JUN27 8.25 P 0.00 0.00 0.00 1.53 +0.06 47 0 71 0
29JUN27 8.50 P 0.00 0.00 0.00 1.66 +0.03 46 0 377 0
29JUN27 8.75 P 0.00 0.00 0.00 1.89 +0.13 48 0 263 0
29JUN27 9.00 P 0.00 0.00 0.00 2.07 +0.09 48 0 141 0
29JUN27 9.25 P 0.00 0.00 0.00 2.25 +0.09 48 0 65 0
29JUN27 9.50 P 0.00 0.00 0.00 2.44 +0.09 48 0 6 0
29JUN27 9.75 P 0.00 0.00 0.00 2.64 +0.10 49 0 105 0
29JUN27 10.00 P 0.00 0.00 0.00 2.83 +0.09 49 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.24 +0.10 49 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.66 +0.11 49 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.10 +0.12 49 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 4.55 +0.13 50 0 15 0
29JUN27 12.50 P 0.00 0.00 0.00 5.00 +0.13 49 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.47 +0.14 50 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.94 +0.14 50 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.42 +0.14 50 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.91 +0.14 51 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 7.41 +0.15 53 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 7.91 +0.15 55 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 8.41 +0.15 57 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.41 +0.03 49 0 25 0
29SEP27 5.50 P 0.00 0.00 0.00 0.48 +0.03 49 0 30 0
29SEP27 5.75 P 0.00 0.00 0.00 0.58 +0.05 49 0 12 0
29SEP27 6.00 P 0.00 0.00 0.00 0.67 +0.05 49 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.77 +0.07 49 0 10 0
29SEP27 6.50 P 0.00 0.00 0.00 0.87 +0.05 48 0 15 0
29SEP27 6.75 P 0.00 0.00 0.00 0.99 +0.06 48 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.11 +0.06 48 0 49 0
29SEP27 7.25 P 0.00 0.00 0.00 1.24 +0.06 48 0 15 0
29SEP27 7.50 P 0.00 0.00 0.00 1.38 +0.06 48 0 130 0
29SEP27 7.75 P 0.00 0.00 0.00 1.52 +0.06 47 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.67 +0.07 47 0 25 0
29SEP27 8.25 P 0.00 0.00 0.00 1.83 +0.07 47 0 26 0
29SEP27 8.50 P 0.00 0.00 0.00 1.97 +0.05 46 0 83 0
29SEP27 8.75 P 0.00 0.00 0.00 2.14 +0.08 46 0 303 0
29SEP27 9.00 P 0.00 0.00 0.00 2.35 +0.12 47 0 15 0
29SEP27 9.25 P 0.00 0.00 0.00 2.53 +0.08 47 0 37 0
29SEP27 9.50 P 0.00 0.00 0.00 2.72 +0.09 48 0 80 0
29SEP27 9.75 P 0.00 0.00 0.00 2.91 +0.10 48 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.10 +0.09 47 0 50 0
29SEP27 10.50 P 0.00 0.00 0.00 3.50 +0.11 47 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.90 +0.10 47 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 4.32 +0.11 47 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.74 +0.11 46 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 5.18 +0.12 46 0 0 0
TOTAL PUT 385 20,993 +168
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$ 2.815
29OCT26 1.95 C 0.00 0.00 0.00 0.87 -0.05 53 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.82 -0.05 49 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.72 -0.05 40 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.63 -0.04 58 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.53 -0.04 49 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.44 -0.04 49 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.35 -0.04 46 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.26 -0.05 40 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.19 -0.03 40 0 123 0
29OCT26 2.80 C 0.13 0.13 0.13 0.13 -0.03 39 30 310 0
29OCT26 2.90 C 0.09 0.09 0.07 0.08 -0.03 37 20 392 -20
29OCT26 3.00 C 0.00 0.00 0.00 0.05 -0.02 37 0 578 0
29OCT26 3.10 C 0.00 0.00 0.00 0.03 -0.01 38 0 277 0
29OCT26 3.20 C 0.00 0.00 0.00 0.02 -0.01 40 0 716 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 -0.01 39 0 1,131 0
29OCT26 3.40 C 0.01 0.01 0.01 0.01 0.00 44 10 66 +10
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 49 0 470 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 54 0 40 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 59 0 102 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 63 0 90 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 76 0 500 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 80 0 110 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 83 0 100 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 87 0 10 0
27NOV26 1.95 C 0.00 0.00 0.00 0.88 -0.05 51 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.84 -0.04 58 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.74 -0.04 51 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.65 -0.04 51 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.56 -0.04 48 0 2 0
27NOV26 2.40 C 0.00 0.00 0.00 0.48 -0.03 48 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.40 -0.04 47 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.33 -0.04 46 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.26 -0.03 44 0 240 0
27NOV26 2.80 C 0.00 0.00 0.00 0.20 -0.03 42 0 602 0
27NOV26 2.90 C 0.00 0.00 0.00 0.15 -0.03 41 0 658 0
27NOV26 3.00 C 0.00 0.00 0.00 0.12 -0.02 42 0 798 0
27NOV26 3.10 C 0.00 0.00 0.00 0.09 -0.02 42 0 614 0
27NOV26 3.20 C 0.00 0.00 0.00 0.07 -0.02 43 0 169 0
27NOV26 3.30 C 0.00 0.00 0.00 0.06 -0.01 46 0 340 0
27NOV26 3.40 C 0.00 0.00 0.00 0.04 -0.01 44 0 930 0
27NOV26 3.50 C 0.00 0.00 0.00 0.03 -0.01 44 0 1,078 0
27NOV26 3.60 C 0.00 0.00 0.00 0.02 -0.01 43 0 104 0
27NOV26 3.70 C 0.00 0.00 0.00 0.01 -0.01 40 0 826 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 44 0 187 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 47 0 279 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 52 0 300 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 57 0 20 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 60 0 300 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 0.85 -0.05 49 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.76 -0.04 48 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.68 -0.04 50 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.59 -0.04 46 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.51 -0.04 45 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.43 -0.04 43 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.37 -0.04 44 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.31 -0.02 43 0 32 0
30DEC26 2.80 C 0.00 0.00 0.00 0.25 -0.03 42 0 76 0
30DEC26 2.90 C 0.00 0.00 0.00 0.21 -0.02 42 0 207 0
30DEC26 3.00 C 0.00 0.00 0.00 0.17 -0.02 42 0 252 0
30DEC26 3.10 C 0.00 0.00 0.00 0.13 -0.02 41 0 297 0
30DEC26 3.20 C 0.00 0.00 0.00 0.11 -0.02 42 0 521 0
30DEC26 3.30 C 0.00 0.00 0.00 0.09 -0.02 43 0 524 0
30DEC26 3.40 C 0.00 0.00 0.00 0.07 -0.02 42 0 500 0
30DEC26 3.50 C 0.00 0.00 0.00 0.06 -0.01 44 0 286 0
30DEC26 3.60 C 0.00 0.00 0.00 0.05 0.00 44 0 151 0
30DEC26 3.70 C 0.00 0.00 0.00 0.04 0.00 44 0 969 0
30DEC26 3.80 C 0.00 0.00 0.00 0.03 0.00 44 0 908 0
30DEC26 3.90 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 43 0 285 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 60 0
28JAN27 1.95 C 0.00 0.00 0.00 0.92 -0.04 53 0 0 0
28JAN27 2.00 C 0.00 0.00 0.00 0.87 -0.04 50 0 0 0
28JAN27 2.10 C 0.00 0.00 0.00 0.78 -0.04 48 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 0.70 -0.04 48 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 0.62 -0.03 47 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.54 -0.03 45 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.46 -0.04 42 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.40 -0.03 43 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.34 -0.03 42 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.29 -0.03 42 0 0 0
28JAN27 2.90 C 0.25 0.25 0.25 0.24 -0.02 41 18 18 +18
28JAN27 3.00 C 0.00 0.00 0.00 0.21 -0.02 42 0 0 0
28JAN27 3.10 C 0.18 0.18 0.18 0.17 -0.02 41 4 4 +4
28JAN27 3.20 C 0.00 0.00 0.00 0.15 -0.01 43 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.12 -0.01 42 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.10 -0.01 42 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.09 0.00 44 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.07 -0.01 43 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.06 0.00 43 0 0 0
28JAN27 3.80 C 0.06 0.06 0.06 0.05 - 44 28 28 -
30MAR27 1.95 C 0.00 0.00 0.00 0.95 -0.04 49 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.90 -0.05 47 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.82 -0.04 47 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.74 -0.04 45 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.66 -0.04 44 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.59 -0.04 43 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.52 -0.04 42 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.46 -0.03 42 0 30 0
30MAR27 2.70 C 0.00 0.00 0.00 0.40 -0.04 41 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.35 -0.03 41 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.31 -0.03 41 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.27 -0.02 41 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.24 -0.02 42 0 50 0
30MAR27 3.20 C 0.00 0.00 0.00 0.21 -0.02 42 0 21 0
30MAR27 3.30 C 0.00 0.00 0.00 0.18 -0.02 42 0 30 0
30MAR27 3.40 C 0.00 0.00 0.00 0.15 -0.03 41 0 30 0
30MAR27 3.50 C 0.00 0.00 0.00 0.13 -0.03 41 0 58 0
30MAR27 3.60 C 0.00 0.00 0.00 0.12 -0.02 42 0 1 0
30MAR27 3.70 C 0.00 0.00 0.00 0.10 -0.02 42 0 0 0
30MAR27 3.80 C 0.10 0.10 0.10 0.09 -0.01 43 30 390 +30
30MAR27 3.90 C 0.00 0.00 0.00 0.07 -0.02 41 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.06 -0.02 41 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.05 -0.02 41 0 5,225 0
30MAR27 4.20 C 0.00 0.00 0.00 0.04 -0.02 40 0 225 0
30MAR27 4.30 C 0.00 0.00 0.00 0.03 -0.02 39 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.02 -0.02 37 0 545 0
29JUN27 1.95 C 0.00 0.00 0.00 1.00 -0.05 48 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.96 -0.05 48 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.88 -0.05 46 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.81 -0.04 46 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.74 -0.04 45 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.67 -0.04 44 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.61 -0.03 44 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.55 -0.03 43 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.50 -0.04 43 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.45 -0.03 43 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.41 -0.03 43 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.37 -0.03 43 0 2 0
29JUN27 3.10 C 0.00 0.00 0.00 0.33 -0.03 43 0 185 0
29JUN27 3.20 C 0.00 0.00 0.00 0.30 -0.03 43 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.25 -0.04 41 0 150 0
29JUN27 3.40 C 0.00 0.00 0.00 0.24 -0.03 43 0 100 0
29JUN27 3.50 C 0.00 0.00 0.00 0.22 -0.02 43 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.19 -0.03 42 0 30 0
29JUN27 3.70 C 0.00 0.00 0.00 0.17 -0.02 42 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 0.16 -0.01 43 0 30 0
29JUN27 3.90 C 0.00 0.00 0.00 0.14 -0.02 43 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.13 -0.01 43 0 30 0
29JUN27 4.10 C 0.00 0.00 0.00 0.11 -0.02 42 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.10 -0.01 43 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.09 -0.01 43 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.08 -0.01 43 0 15 0
29SEP27 1.95 C 0.00 0.00 0.00 1.02 -0.04 45 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.99 -0.04 46 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.91 -0.04 44 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.84 -0.04 44 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.77 -0.04 43 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.71 -0.04 43 0 5 0
29SEP27 2.50 C 0.00 0.00 0.00 0.65 -0.03 42 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.60 -0.03 42 0 3 0
29SEP27 2.70 C 0.00 0.00 0.00 0.54 -0.04 41 0 5 0
29SEP27 2.80 C 0.00 0.00 0.00 0.50 -0.04 42 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.46 -0.06 42 0 90 0
29SEP27 3.00 C 0.00 0.00 0.00 0.43 -0.02 43 0 151 0
29SEP27 3.10 C 0.00 0.00 0.00 0.39 -0.02 42 0 126 0
29SEP27 3.20 C 0.00 0.00 0.00 0.36 -0.03 42 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.34 -0.02 43 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.31 -0.02 43 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.28 -0.01 43 0 117 0
29SEP27 3.60 C 0.00 0.00 0.00 0.26 -0.02 43 0 5 0
29SEP27 3.70 C 0.00 0.00 0.00 0.24 -0.02 43 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.22 -0.01 43 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.20 -0.02 43 0 35 0
29SEP27 4.00 C 0.00 0.00 0.00 0.18 -0.02 43 0 5 0
29SEP27 4.10 C 0.00 0.00 0.00 0.17 -0.01 43 0 30 0
TOTAL CALL 140 25,388 +42
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 67 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.02 0.00 40 0 80 0
29OCT26 2.60 P 0.04 0.04 0.04 0.04 +0.01 40 400 580 0
29OCT26 2.70 P 0.00 0.00 0.00 0.07 +0.01 40 0 364 0
29OCT26 2.80 P 0.11 0.11 0.11 0.11 +0.02 39 14 3,084 0
29OCT26 2.90 P 0.00 0.00 0.00 0.16 +0.02 37 0 245 0
29OCT26 3.00 P 0.00 0.00 0.00 0.23 +0.02 37 0 180 0
29OCT26 3.10 P 0.00 0.00 0.00 0.31 +0.03 38 0 212 0
29OCT26 3.20 P 0.00 0.00 0.00 0.40 +0.05 40 0 670 0
29OCT26 3.30 P 0.00 0.00 0.00 0.50 +0.05 46 0 261 0
29OCT26 3.40 P 0.00 0.00 0.00 0.60 +0.05 52 0 40 0
29OCT26 3.50 P 0.00 0.00 0.00 0.69 +0.05 49 0 3 0
29OCT26 3.60 P 0.00 0.00 0.00 0.79 +0.05 53 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.89 +0.05 58 0 4 -1
29OCT26 3.80 P 0.00 0.00 0.00 0.99 +0.05 63 0 2 0
29OCT26 3.90 P 0.00 0.00 0.00 1.09 +0.05 67 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 1.19 +0.05 71 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 1.29 +0.05 75 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.39 +0.05 79 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.49 +0.05 83 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.59 +0.05 87 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.01 0.00 47 0 828 0
27NOV26 2.20 P 0.00 0.00 0.00 0.02 +0.01 48 0 254 0
27NOV26 2.30 P 0.00 0.00 0.00 0.03 +0.01 46 0 529 0
27NOV26 2.40 P 0.05 0.05 0.05 0.04 0.00 43 100 489 0
27NOV26 2.50 P 0.00 0.00 0.00 0.07 +0.01 45 0 640 0
27NOV26 2.60 P 0.00 0.00 0.00 0.10 +0.02 45 0 139 0
27NOV26 2.70 P 0.12 0.13 0.12 0.13 +0.01 43 17 405 +2
27NOV26 2.80 P 0.18 0.18 0.18 0.18 +0.02 44 30 785 +30
27NOV26 2.90 P 0.00 0.00 0.00 0.23 +0.02 42 0 643 0
27NOV26 3.00 P 0.00 0.00 0.00 0.29 +0.03 42 0 460 0
27NOV26 3.10 P 0.00 0.00 0.00 0.36 +0.03 41 0 829 0
27NOV26 3.20 P 0.00 0.00 0.00 0.44 +0.02 42 0 421 0
27NOV26 3.30 P 0.00 0.00 0.00 0.52 +0.02 41 0 242 0
27NOV26 3.40 P 0.00 0.00 0.00 0.62 +0.03 46 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.71 +0.03 47 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.80 +0.04 46 0 60 0
27NOV26 3.70 P 0.00 0.00 0.00 0.90 +0.05 50 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 1.00 +0.05 54 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 1.09 +0.04 50 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 1.19 +0.05 53 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 1.29 +0.05 56 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.39 +0.05 58 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.49 +0.05 61 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.59 +0.05 64 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.01 0.00 45 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 0.02 0.00 43 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.03 0.00 43 0 30 0
30DEC26 2.30 P 0.00 0.00 0.00 0.05 +0.01 44 0 430 0
30DEC26 2.40 P 0.00 0.00 0.00 0.07 +0.01 43 0 23 0
30DEC26 2.50 P 0.09 0.09 0.09 0.10 +0.01 43 10 18 +10
30DEC26 2.60 P 0.00 0.00 0.00 0.13 +0.01 42 0 173 0
30DEC26 2.70 P 0.00 0.00 0.00 0.17 +0.02 42 0 1,667 0
30DEC26 2.80 P 0.00 0.00 0.00 0.22 +0.02 42 0 420 0
30DEC26 2.90 P 0.28 0.28 0.28 0.27 +0.02 41 3 128 -3
30DEC26 3.00 P 0.00 0.00 0.00 0.33 +0.02 41 0 464 0
30DEC26 3.10 P 0.00 0.00 0.00 0.40 +0.04 41 0 992 0
30DEC26 3.20 P 0.00 0.00 0.00 0.48 +0.03 43 0 723 0
30DEC26 3.30 P 0.00 0.00 0.00 0.56 +0.03 43 0 3,600 0
30DEC26 3.40 P 0.00 0.00 0.00 0.64 +0.03 43 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.73 +0.04 44 0 25 0
30DEC26 3.60 P 0.00 0.00 0.00 0.82 +0.04 45 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.91 +0.04 45 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.01 +0.05 48 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.10 +0.04 47 0 28 0
30DEC26 4.00 P 0.00 0.00 0.00 1.20 +0.05 50 0 45 0
30DEC26 4.10 P 0.00 0.00 0.00 1.29 +0.04 47 0 25 0
30DEC26 4.20 P 0.00 0.00 0.00 1.39 +0.05 49 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.49 +0.05 51 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.59 +0.05 53 0 0 0
28JAN27 1.95 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 2.00 P 0.03 0.03 0.03 0.02 0.00 43 2 2 +2
28JAN27 2.10 P 0.04 0.04 0.04 0.03 0.00 42 52 52 +52
28JAN27 2.20 P 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
28JAN27 2.30 P 0.00 0.00 0.00 0.07 +0.01 44 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.09 +0.01 42 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.13 +0.02 44 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.16 +0.02 42 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.20 +0.02 42 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.25 +0.02 42 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.30 +0.02 41 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.36 +0.02 41 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.43 +0.03 42 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.51 +0.04 43 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.58 +0.03 42 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.66 +0.03 42 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.75 +0.04 44 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.83 +0.03 43 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.93 +0.04 46 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 1.02 - 46 0 0 -
30MAR27 1.95 P 0.00 0.00 0.00 0.03 0.00 41 0 30 0
30MAR27 2.00 P 0.00 0.00 0.00 0.04 0.00 42 0 53 0
30MAR27 2.10 P 0.00 0.00 0.00 0.06 0.00 43 0 50 0
30MAR27 2.20 P 0.00 0.00 0.00 0.08 +0.01 43 0 33 0
30MAR27 2.30 P 0.00 0.00 0.00 0.10 0.00 41 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.13 0.00 41 0 355 0
30MAR27 2.50 P 0.00 0.00 0.00 0.17 +0.02 42 0 320 0
30MAR27 2.60 P 0.00 0.00 0.00 0.21 +0.01 42 0 34 0
30MAR27 2.70 P 0.00 0.00 0.00 0.24 0.00 40 0 413 0
30MAR27 2.80 P 0.00 0.00 0.00 0.30 +0.02 41 0 5,120 0
30MAR27 2.90 P 0.00 0.00 0.00 0.35 +0.01 40 0 265 0
30MAR27 3.00 P 0.00 0.00 0.00 0.42 +0.02 42 0 125 0
30MAR27 3.10 P 0.00 0.00 0.00 0.48 +0.03 41 0 75 0
30MAR27 3.20 P 0.00 0.00 0.00 0.55 +0.02 41 0 204 0
30MAR27 3.30 P 0.00 0.00 0.00 0.63 +0.02 42 0 80 0
30MAR27 3.40 P 0.00 0.00 0.00 0.71 +0.03 43 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.79 +0.03 43 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.87 +0.03 43 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.96 +0.04 44 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.05 +0.04 45 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.13 +0.03 43 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.23 +0.04 46 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.32 +0.04 46 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.41 +0.04 45 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.50 +0.04 44 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.60 +0.04 46 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.07 +0.01 44 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.08 +0.01 44 0 30 0
29JUN27 2.10 P 0.00 0.00 0.00 0.10 +0.01 43 0 25 0
29JUN27 2.20 P 0.00 0.00 0.00 0.13 +0.01 43 0 60 0
29JUN27 2.30 P 0.00 0.00 0.00 0.16 +0.01 43 0 15 0
29JUN27 2.40 P 0.00 0.00 0.00 0.19 +0.01 42 0 105 0
29JUN27 2.50 P 0.00 0.00 0.00 0.23 +0.01 42 0 155 0
29JUN27 2.60 P 0.00 0.00 0.00 0.27 +0.01 42 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.31 +0.01 41 0 3 0
29JUN27 2.80 P 0.00 0.00 0.00 0.37 +0.02 42 0 95 0
29JUN27 2.90 P 0.00 0.00 0.00 0.42 +0.02 41 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.50 +0.02 43 0 108 0
29JUN27 3.10 P 0.00 0.00 0.00 0.55 +0.02 42 0 40 0
29JUN27 3.20 P 0.00 0.00 0.00 0.62 +0.02 42 0 1 0
29JUN27 3.30 P 0.00 0.00 0.00 0.70 +0.03 43 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.77 +0.03 43 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.85 +0.03 44 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.93 +0.03 44 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 1.01 +0.03 44 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 1.10 +0.04 45 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.18 +0.03 45 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.27 +0.04 45 0 5 0
29JUN27 4.10 P 0.00 0.00 0.00 1.35 +0.03 44 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.44 +0.03 44 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.53 +0.03 44 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.62 +0.03 44 0 1 0
29SEP27 1.95 P 0.00 0.00 0.00 0.10 0.00 43 0 55 0
29SEP27 2.00 P 0.00 0.00 0.00 0.11 0.00 43 0 32 0
29SEP27 2.10 P 0.00 0.00 0.00 0.14 0.00 43 0 15 0
29SEP27 2.20 P 0.00 0.00 0.00 0.17 +0.01 43 0 45 0
29SEP27 2.30 P 0.00 0.00 0.00 0.21 +0.01 43 0 16 0
29SEP27 2.40 P 0.00 0.00 0.00 0.25 +0.01 43 0 30 0
29SEP27 2.50 P 0.29 0.29 0.29 0.29 +0.01 43 3 78 +3
29SEP27 2.60 P 0.00 0.00 0.00 0.34 +0.01 43 0 32 0
29SEP27 2.70 P 0.00 0.00 0.00 0.39 +0.01 43 0 3 0
29SEP27 2.80 P 0.44 0.44 0.44 0.44 +0.01 43 2 285 +2
29SEP27 2.90 P 0.00 0.00 0.00 0.50 +0.02 43 0 32 0
29SEP27 3.00 P 0.00 0.00 0.00 0.56 +0.02 43 0 78 0
29SEP27 3.10 P 0.00 0.00 0.00 0.63 +0.02 44 0 90 0
29SEP27 3.20 P 0.00 0.00 0.00 0.70 +0.03 44 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.77 +0.03 45 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.84 +0.02 45 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.92 +0.03 45 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.99 +0.02 45 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 1.07 +0.03 45 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.16 +0.03 46 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.24 +0.03 46 0 5 0
29SEP27 4.00 P 0.00 0.00 0.00 1.32 +0.03 46 0 20 0
29SEP27 4.10 P 0.00 0.00 0.00 1.41 +0.03 47 0 0 0
TOTAL PUT 633 29,940 +97
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$ 52.280
29OCT26 42.00 C 0.00 0.00 0.00 10.37 -0.81 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 9.38 -0.80 27 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 8.38 -0.81 22 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 7.38 -0.81 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 6.39 -0.80 19 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 5.40 -0.80 18 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 4.43 -0.78 18 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 3.49 -0.76 18 0 0 0
29OCT26 50.00 C 2.52 2.54 2.52 2.63 -0.61 18 2 2 +2
29OCT26 52.50 C 0.87 0.93 0.87 0.96 -0.45 17 5 212 +2
29OCT26 55.00 C 0.23 0.24 0.21 0.23 -0.18 18 76 298 +60
29OCT26 57.50 C 0.00 0.00 0.00 0.04 -0.04 18 0 145 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 21 0 317 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 26 0 85 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 31 0 17 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 36 0 14 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 41 0 12 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 49 0 90 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 57 0 100 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 10.37 -0.91 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 9.48 -0.81 17 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 8.50 -0.80 20 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 7.52 -0.79 19 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 6.56 -0.78 19 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 5.63 -0.75 19 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 4.63 -0.82 16 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 3.79 -0.64 17 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 3.04 -0.71 18 0 2 0
27NOV26 52.50 C 1.43 1.43 1.43 1.57 -0.41 19 1 78 0
27NOV26 55.00 C 0.00 0.00 0.00 0.68 -0.23 19 0 219 0
27NOV26 57.50 C 0.00 0.00 0.00 0.26 -0.09 19 0 342 0
27NOV26 60.00 C 0.00 0.00 0.00 0.08 -0.04 19 0 60 0
27NOV26 62.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 40 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 21 0 57 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 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.37 -1.04 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.63 -0.79 20 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.66 -0.79 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.72 -0.77 19 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 6.80 -0.76 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.91 -0.74 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 4.92 -0.86 17 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 4.16 -0.65 17 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 3.47 -0.60 18 0 24 0
30DEC26 52.50 C 1.92 1.92 1.92 2.05 -0.46 19 1 7 +1
30DEC26 55.00 C 1.04 1.05 1.00 1.09 -0.31 19 46 116 +46
30DEC26 57.50 C 0.50 0.50 0.50 0.52 -0.19 19 20 52 +20
30DEC26 60.00 C 0.00 0.00 0.00 0.23 -0.11 19 0 95 0
30DEC26 62.50 C 0.00 0.00 0.00 0.09 -0.05 19 0 37 0
30DEC26 65.00 C 0.00 0.00 0.00 0.04 -0.02 20 0 54 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 23 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 22 0 23 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 24 0 18 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 26 0 31 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 31 0 18 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
28JAN27 42.00 C 0.00 0.00 0.00 10.48 -1.04 0 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 9.77 -0.79 19 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 8.83 -0.77 19 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 7.91 -0.76 19 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 7.02 -0.74 19 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 6.17 -0.71 19 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 5.37 -0.67 19 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 4.62 -0.47 19 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 3.93 -0.45 19 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 2.49 -0.37 19 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 1.46 -0.27 19 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.79 -0.19 19 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.39 -0.12 19 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 0.19 -0.07 19 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 0.09 -0.03 20 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 0.04 -0.02 20 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 10.70 -0.82 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 10.10 -0.78 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 9.20 -0.76 19 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 8.33 -0.75 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 7.49 -0.73 19 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 6.70 -0.70 19 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 5.76 -0.85 18 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 5.08 -0.62 18 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 4.44 -0.59 18 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 3.08 -0.49 19 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.03 -0.39 19 0 50 0
30MAR27 57.50 C 0.00 0.00 0.00 1.29 -0.29 19 0 20 0
30MAR27 60.00 C 0.00 0.00 0.00 0.78 -0.20 19 0 21 0
30MAR27 62.50 C 0.00 0.00 0.00 0.47 -0.14 19 0 60 0
30MAR27 65.00 C 0.00 0.00 0.00 0.27 -0.09 20 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 0.15 -0.05 20 0 16 0
30MAR27 70.00 C 0.00 0.00 0.00 0.08 -0.03 20 0 7 0
30MAR27 72.50 C 0.00 0.00 0.00 0.04 -0.02 20 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 0.01 0.00 21 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 0.00 23 0 1 0
29JUN27 42.00 C 0.00 0.00 0.00 11.15 -0.75 0 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 10.30 -0.74 13 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 9.77 -0.75 19 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 8.95 -0.74 19 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 8.16 -0.72 19 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 7.41 -0.70 19 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 6.70 -0.68 19 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 5.85 -0.63 18 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 5.24 -0.61 18 0 64 0
29JUN27 52.50 C 0.00 0.00 0.00 3.91 -0.52 19 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 2.83 -0.45 19 0 80 0
29JUN27 57.50 C 0.00 0.00 0.00 2.00 -0.36 19 0 82 0
29JUN27 60.00 C 0.00 0.00 0.00 1.37 -0.29 19 0 22 0
29JUN27 62.50 C 0.00 0.00 0.00 0.94 -0.20 19 0 20 0
29JUN27 65.00 C 0.00 0.00 0.00 0.64 -0.15 20 0 32 0
29JUN27 67.50 C 0.00 0.00 0.00 0.41 -0.11 20 0 25 0
29JUN27 70.00 C 0.00 0.00 0.00 0.26 -0.09 20 0 25 0
29JUN27 72.50 C 0.00 0.00 0.00 0.16 -0.06 19 0 10 0
29JUN27 75.00 C 0.00 0.00 0.00 0.10 -0.04 20 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.06 -0.03 20 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.04 -0.02 20 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.03 -0.01 20 0 5 0
29SEP27 42.00 C 0.00 0.00 0.00 11.39 -0.71 14 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 10.59 -0.68 16 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 10.10 -0.69 20 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 9.33 -0.66 20 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 8.58 -0.64 20 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.88 -0.61 20 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 6.98 -0.81 19 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 6.37 -0.54 19 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 5.79 -0.51 19 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 4.50 -0.43 19 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 3.44 -0.36 20 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 2.59 -0.29 20 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 1.91 -0.24 20 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 1.40 -0.18 20 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 1.03 -0.13 20 0 10 0
29SEP27 67.50 C 0.00 0.00 0.00 0.76 -0.08 20 0 25 0
29SEP27 70.00 C 0.00 0.00 0.00 0.53 -0.08 20 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.37 -0.04 20 0 30 0
29SEP27 75.00 C 0.00 0.00 0.00 0.25 -0.05 20 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.17 -0.03 20 0 2 0
TOTAL CALL 151 3,249 +131
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 23 0 16 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 20 0 76 0
29OCT26 47.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 53 0
29OCT26 48.00 P 0.00 0.00 0.00 0.05 +0.03 19 0 90 0
29OCT26 49.00 P 0.23 0.23 0.23 0.11 +0.05 18 3 311 -3
29OCT26 50.00 P 0.42 0.42 0.36 0.25 +0.11 18 7 201 -7
29OCT26 52.50 P 1.24 1.24 1.24 1.14 +0.36 18 3 186 -3
29OCT26 55.00 P 0.00 0.00 0.00 2.87 +0.63 18 0 224 0
29OCT26 57.50 P 0.00 0.00 0.00 5.22 +0.79 0 0 2 0
29OCT26 60.00 P 0.00 0.00 0.00 7.72 +0.80 0 0 10 0
29OCT26 62.50 P 0.00 0.00 0.00 10.24 +0.82 36 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 12.74 +0.47 42 0 20 0
29OCT26 67.50 P 0.00 0.00 0.00 15.24 +0.47 48 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 17.74 +0.45 54 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 20.24 +0.47 59 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 22.74 +0.47 64 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 25.24 +0.47 69 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 27.74 +0.47 74 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 30.24 +0.48 78 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 21 0 79 0
27NOV26 44.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 36 0
27NOV26 45.00 P 0.14 0.14 0.14 0.04 +0.02 20 1 33 0
27NOV26 46.00 P 0.00 0.00 0.00 0.07 +0.03 19 0 3 0
27NOV26 47.00 P 0.00 0.00 0.00 0.13 +0.05 19 0 10 0
27NOV26 48.00 P 0.00 0.00 0.00 0.24 +0.09 19 0 51 0
27NOV26 49.00 P 0.00 0.00 0.00 0.41 +0.14 20 0 60 0
27NOV26 50.00 P 0.00 0.00 0.00 0.65 +0.21 20 0 240 0
27NOV26 52.50 P 0.00 0.00 0.00 1.67 +0.40 20 0 98 0
27NOV26 55.00 P 0.00 0.00 0.00 3.31 +0.59 21 0 45 0
27NOV26 57.50 P 0.00 0.00 0.00 5.31 +0.72 19 0 3 0
27NOV26 60.00 P 0.00 0.00 0.00 7.72 +0.59 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 10.24 +0.82 27 0 15 0
27NOV26 65.00 P 0.00 0.00 0.00 12.74 +0.46 32 0 15 0
27NOV26 67.50 P 0.00 0.00 0.00 15.24 +0.45 36 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 17.74 +0.45 41 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 20.28 +0.49 48 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 22.74 +0.46 48 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 25.28 +0.50 56 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 27.74 +0.46 56 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.02 0.00 20 0 57 0
30DEC26 43.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.11 +0.03 19 0 75 0
30DEC26 46.00 P 0.00 0.00 0.00 0.19 +0.05 19 0 56 0
30DEC26 47.00 P 0.00 0.00 0.00 0.30 +0.07 19 0 35 0
30DEC26 48.00 P 0.00 0.00 0.00 0.46 +0.11 19 0 57 0
30DEC26 49.00 P 0.00 0.00 0.00 0.68 +0.15 19 0 36 0
30DEC26 50.00 P 0.00 0.00 0.00 0.97 +0.20 20 0 51 0
30DEC26 52.50 P 0.00 0.00 0.00 2.04 +0.34 20 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 3.62 +0.52 20 0 28 0
30DEC26 57.50 P 0.00 0.00 0.00 5.47 +0.49 19 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 7.75 +0.62 19 0 18 0
30DEC26 62.50 P 0.00 0.00 0.00 10.27 +0.85 25 0 15 0
30DEC26 65.00 P 0.00 0.00 0.00 12.74 +0.46 27 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 15.24 +0.45 31 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 17.74 +0.45 34 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 20.28 +0.49 40 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 22.74 +0.45 41 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 25.28 +0.50 47 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 27.74 +0.46 47 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 30.24 +0.47 50 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.05 +0.02 20 0 1 0
28JAN27 43.00 P 0.00 0.00 0.00 0.08 +0.02 20 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.13 +0.04 20 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.20 +0.05 19 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 0.31 +0.08 20 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 0.46 +0.11 20 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 0.63 +0.12 19 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.88 +0.16 19 0 30 0
28JAN27 50.00 P 0.00 0.00 0.00 1.18 +0.19 19 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 2.25 +0.30 19 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 3.74 +0.40 19 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 5.62 +0.62 19 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 7.81 +0.68 19 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 10.32 +0.89 24 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 12.74 +0.46 25 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 15.24 +0.45 28 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 17.74 +0.45 31 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 20.28 +0.49 36 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 22.74 +0.45 37 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.13 +0.02 20 0 17 0
30MAR27 43.00 P 0.41 0.41 0.41 0.19 +0.03 19 10 14 +10
30MAR27 44.00 P 0.00 0.00 0.00 0.29 +0.05 20 0 30 0
30MAR27 45.00 P 0.00 0.00 0.00 0.41 +0.07 20 0 17 0
30MAR27 46.00 P 0.00 0.00 0.00 0.57 +0.10 20 0 25 0
30MAR27 47.00 P 0.00 0.00 0.00 0.76 +0.11 20 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 1.00 +0.13 20 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 1.30 +0.18 20 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.65 +0.22 20 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 2.77 +0.31 20 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 4.26 +0.44 20 0 52 0
30MAR27 57.50 P 0.00 0.00 0.00 6.09 +0.56 21 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 7.97 +0.64 19 0 66 0
30MAR27 62.50 P 0.00 0.00 0.00 10.46 +0.93 23 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 12.79 +0.51 23 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 15.24 +0.45 25 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 17.74 +0.45 28 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 20.28 +0.49 32 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 22.74 +0.45 33 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 25.28 +0.50 37 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 27.74 +0.45 37 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 30.24 +0.47 40 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.29 +0.02 19 0 20 0
29JUN27 43.00 P 0.00 0.00 0.00 0.40 +0.05 19 0 3 0
29JUN27 44.00 P 0.00 0.00 0.00 0.54 +0.06 20 0 10 0
29JUN27 45.00 P 0.00 0.00 0.00 0.72 +0.10 20 0 16 0
29JUN27 46.00 P 0.00 0.00 0.00 0.92 +0.12 20 0 5 0
29JUN27 47.00 P 0.00 0.00 0.00 1.16 +0.11 20 0 4 0
29JUN27 48.00 P 0.00 0.00 0.00 1.45 +0.15 20 0 10 0
29JUN27 49.00 P 0.00 0.00 0.00 1.77 +0.16 20 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 2.15 +0.20 20 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 3.30 +0.29 20 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 4.75 +0.39 20 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 6.48 +0.48 21 0 1 0
29JUN27 60.00 P 0.00 0.00 0.00 8.23 +0.33 19 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 10.70 +0.67 23 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 12.96 +0.68 23 0 35 0
29JUN27 67.50 P 0.00 0.00 0.00 15.30 +0.45 24 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 17.74 +0.45 24 0 5 0
29JUN27 72.50 P 0.00 0.00 0.00 20.28 +0.49 28 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 22.74 +0.45 29 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 25.28 +0.50 32 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 27.74 +0.45 33 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 30.24 +0.47 35 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.59 +0.09 20 0 1 0
29SEP27 43.00 P 0.00 0.00 0.00 0.78 +0.14 20 0 14 0
29SEP27 44.00 P 0.00 0.00 0.00 0.97 +0.14 20 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 1.20 +0.16 20 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 1.46 +0.19 20 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 1.75 +0.21 20 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 2.09 +0.25 20 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 2.46 +0.27 21 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 2.87 +0.31 21 0 5 0
29SEP27 52.50 P 0.00 0.00 0.00 4.07 +0.40 21 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 5.50 +0.47 21 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 7.16 +0.54 21 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 9.02 +0.61 22 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 11.08 +0.67 22 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 13.29 +0.71 23 0 5 0
29SEP27 67.50 P 0.00 0.00 0.00 15.48 +0.55 23 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 17.81 +0.52 23 0 8 0
29SEP27 72.50 P 0.00 0.00 0.00 20.28 +0.49 25 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 22.74 +0.44 26 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 25.28 +0.50 29 0 0 0
TOTAL PUT 24 2,822 -3
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$ 74.150
02OCT26 51.00 C 0.00 0.00 0.00 23.15 +0.39 0 0 0 0
02OCT26 52.00 C 0.00 0.00 0.00 22.15 +0.39 0 0 0 0
02OCT26 53.00 C 0.00 0.00 0.00 21.15 +0.39 0 0 0 0
02OCT26 54.00 C 0.00 0.00 0.00 20.15 +0.39 0 0 0 0
02OCT26 55.00 C 0.00 0.00 0.00 19.15 +0.39 0 0 0 0
02OCT26 56.00 C 0.00 0.00 0.00 18.15 +0.39 0 0 0 0
02OCT26 57.00 C 0.00 0.00 0.00 17.15 +0.39 0 0 0 0
02OCT26 58.00 C 0.00 0.00 0.00 16.15 +0.39 0 0 0 0
02OCT26 59.00 C 0.00 0.00 0.00 15.15 +0.39 0 0 0 0
02OCT26 60.00 C 0.00 0.00 0.00 14.15 +0.39 0 0 0 0
02OCT26 61.00 C 0.00 0.00 0.00 13.15 +0.39 0 0 0 0
02OCT26 62.00 C 0.00 0.00 0.00 12.15 +0.39 0 0 0 0
02OCT26 63.00 C 0.00 0.00 0.00 11.15 +0.39 0 0 0 0
02OCT26 64.00 C 0.00 0.00 0.00 10.15 +0.39 0 0 0 0
02OCT26 65.00 C 0.00 0.00 0.00 9.15 +0.39 0 0 0 0
02OCT26 66.00 C 0.00 0.00 0.00 8.15 +0.39 0 0 0 0
02OCT26 67.00 C 0.00 0.00 0.00 7.15 +0.39 0 0 0 0
02OCT26 68.00 C 0.00 0.00 0.00 6.15 +0.39 0 0 0 0
02OCT26 69.00 C 0.00 0.00 0.00 5.15 +0.39 0 0 0 0
02OCT26 70.00 C 0.00 0.00 0.00 4.15 +0.39 0 0 0 -24
02OCT26 71.00 C 0.00 0.00 0.00 3.15 +0.38 0 0 0 -56
02OCT26 72.00 C 1.20 1.95 1.20 2.15 +0.35 0 2 0 -141
02OCT26 73.00 C 0.40 1.15 0.40 1.15 +0.22 0 22 0 -165
02OCT26 74.00 C 0.19 0.30 0.09 0.15 -0.21 0 117 0 -159
02OCT26 75.00 C 0.00 0.00 0.00 0.00 -0.09 0 15 177 -15
02OCT26 76.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 26 0
02OCT26 77.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 78.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 79.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 81.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 82.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 83.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 84.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 86.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 87.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 88.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 89.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 91.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 92.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 93.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 94.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
09OCT26 51.00 C 0.00 0.00 0.00 23.18 +0.39 78 0 0 0
09OCT26 52.00 C 0.00 0.00 0.00 22.18 +0.39 0 0 0 0
09OCT26 53.00 C 0.00 0.00 0.00 21.18 +0.39 0 0 0 0
09OCT26 54.00 C 0.00 0.00 0.00 20.18 +0.16 0 0 0 0
09OCT26 55.00 C 0.00 0.00 0.00 19.18 +0.39 0 0 0 0
09OCT26 56.00 C 0.00 0.00 0.00 18.18 +0.39 0 0 0 0
09OCT26 57.00 C 0.00 0.00 0.00 17.18 +0.16 0 0 0 0
09OCT26 58.00 C 0.00 0.00 0.00 16.18 +0.39 0 0 0 0
09OCT26 59.00 C 0.00 0.00 0.00 15.18 +0.16 0 0 0 0
09OCT26 60.00 C 0.00 0.00 0.00 14.18 +0.39 0 0 0 0
09OCT26 61.00 C 0.00 0.00 0.00 13.19 +0.16 51 0 0 0
09OCT26 62.00 C 0.00 0.00 0.00 12.19 +0.39 47 0 0 0
09OCT26 63.00 C 0.00 0.00 0.00 11.19 +0.39 42 0 0 0
09OCT26 64.00 C 0.00 0.00 0.00 10.19 +0.39 38 0 0 0
09OCT26 65.00 C 0.00 0.00 0.00 9.19 +0.39 33 0 0 0
09OCT26 66.00 C 0.00 0.00 0.00 8.19 +0.39 29 0 0 0
09OCT26 67.00 C 0.00 0.00 0.00 7.19 +0.39 25 0 0 0
09OCT26 68.00 C 0.00 0.00 0.00 6.19 +0.38 20 0 0 0
09OCT26 69.00 C 0.00 0.00 0.00 5.20 +0.37 23 0 0 0
09OCT26 70.00 C 0.00 0.00 0.00 4.22 +0.33 22 0 0 0
09OCT26 71.00 C 0.00 0.00 0.00 3.28 +0.26 23 0 0 0
09OCT26 72.00 C 0.00 0.00 0.00 2.34 +0.15 20 0 60 0
09OCT26 73.00 C 0.00 0.00 0.00 1.60 +0.09 21 0 63 0
09OCT26 74.00 C 0.85 1.10 0.85 1.01 +0.06 22 126 108 +23
09OCT26 75.00 C 0.32 0.60 0.32 0.58 +0.01 22 123 189 +90
09OCT26 76.00 C 0.28 0.32 0.28 0.30 -0.02 22 72 90 +30
09OCT26 77.00 C 0.00 0.00 0.00 0.14 -0.02 22 0 1 0
09OCT26 78.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
09OCT26 79.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
09OCT26 80.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
09OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
09OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
09OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
09OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
09OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
09OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
09OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
09OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
09OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
09OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 54 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 59 0 0 0
09OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
09OCT26 94.00 C 0.00 0.00 0.00 0.01 - 64 0 0 -
29OCT26 49.00 C 0.00 0.00 0.00 25.26 +0.39 45 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 24.26 +0.39 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 21.77 +0.39 42 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 19.27 +0.39 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 16.78 +0.39 30 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 14.38 +0.17 42 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 11.80 +0.39 25 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 9.34 +0.37 25 0 30 0
29OCT26 67.50 C 0.00 0.00 0.00 6.98 +0.34 25 0 118 0
29OCT26 70.00 C 0.00 0.00 0.00 4.84 +0.30 25 0 441 0
29OCT26 72.50 C 2.87 3.13 2.83 2.96 +0.06 24 104 1,380 -30
29OCT26 75.00 C 1.40 1.70 1.40 1.68 +0.08 24 4 922 +4
29OCT26 77.50 C 0.60 0.85 0.58 0.85 +0.04 25 291 1,296 +111
29OCT26 80.00 C 0.26 0.36 0.25 0.38 +0.02 25 216 824 -53
29OCT26 82.50 C 0.15 0.15 0.15 0.15 +0.01 25 10 435 +10
29OCT26 85.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 385 0
29OCT26 87.50 C 0.00 0.00 0.00 0.02 0.00 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 34 0 120 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 25.38 +0.40 35 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 24.38 +0.39 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 21.89 +0.39 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 19.42 +0.15 31 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 16.98 +0.15 32 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 14.56 +0.10 31 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 12.07 +0.38 26 0 13 0
27NOV26 65.00 C 0.00 0.00 0.00 9.76 +0.35 26 0 30 0
27NOV26 67.50 C 0.00 0.00 0.00 7.63 +0.33 26 0 210 0
27NOV26 70.00 C 5.62 5.62 5.59 5.65 +0.14 25 90 381 +28
27NOV26 72.50 C 3.97 4.02 3.97 4.02 +0.13 25 31 392 +1
27NOV26 75.00 C 2.78 2.78 2.78 2.74 +0.15 25 1 625 -1
27NOV26 77.50 C 0.00 0.00 0.00 1.79 +0.10 25 0 532 0
27NOV26 80.00 C 0.95 1.08 0.95 1.12 +0.09 26 35 397 0
27NOV26 82.50 C 0.00 0.00 0.00 0.67 +0.03 26 0 353 0
27NOV26 85.00 C 0.00 0.00 0.00 0.38 +0.02 26 0 79 0
27NOV26 87.50 C 0.00 0.00 0.00 0.22 +0.03 26 0 246 0
27NOV26 90.00 C 0.00 0.00 0.00 0.12 +0.02 26 0 112 0
27NOV26 92.50 C 0.00 0.00 0.00 0.06 +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 0.00 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 26.50 +0.39 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.51 +0.39 24 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.52 +0.39 27 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 22.23 +0.17 40 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.72 +0.08 34 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.32 +0.21 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.06 +0.30 33 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 12.46 +0.38 26 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 10.30 +0.38 26 0 120 0
30DEC26 67.50 C 0.00 0.00 0.00 8.31 +0.36 26 0 202 0
30DEC26 70.00 C 6.03 6.40 6.03 6.45 +0.15 25 59 1,626 -36
30DEC26 72.50 C 4.24 4.24 4.24 4.92 +0.16 25 30 2,157 +30
30DEC26 75.00 C 0.00 0.00 0.00 3.63 +0.21 25 0 1,836 0
30DEC26 77.50 C 2.60 2.60 2.60 2.63 +0.13 25 40 2,158 -15
30DEC26 80.00 C 1.83 1.83 1.83 1.86 +0.15 26 2 2,676 0
30DEC26 82.50 C 0.00 0.00 0.00 1.28 +0.08 26 0 1,531 0
30DEC26 85.00 C 0.00 0.00 0.00 0.86 +0.10 26 0 2,855 0
30DEC26 87.50 C 0.00 0.00 0.00 0.57 +0.06 26 0 3,547 0
30DEC26 90.00 C 0.00 0.00 0.00 0.38 +0.06 26 0 770 0
30DEC26 92.50 C 0.00 0.00 0.00 0.24 +0.04 26 0 209 0
30DEC26 95.00 C 0.00 0.00 0.00 0.15 +0.03 26 0 1,638 0
30DEC26 97.50 C 0.00 0.00 0.00 0.09 +0.02 26 0 124 0
30DEC26 100.00 C 0.00 0.00 0.00 0.06 +0.02 27 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 24.53 +0.12 0 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 22.23 +0.17 29 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 19.72 +0.08 24 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 17.36 +0.15 26 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 15.07 +0.13 26 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 12.86 +0.37 26 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 10.74 +0.30 26 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 8.83 +0.26 26 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 7.09 +0.19 26 0 0 0
28JAN27 72.50 C 4.97 4.97 4.97 5.55 +0.10 25 30 60 +30
28JAN27 75.00 C 3.99 4.25 3.99 4.30 +0.10 25 80 89 +59
28JAN27 77.50 C 0.00 0.00 0.00 3.22 +0.07 25 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 2.40 +0.06 25 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 1.76 +0.03 25 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 1.27 0.00 26 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 0.91 0.00 26 0 0 0
28JAN27 90.00 C 0.68 0.68 0.68 0.65 +0.01 26 30 30 +30
28JAN27 92.50 C 0.00 0.00 0.00 0.45 +0.01 26 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 0.31 +0.01 26 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 26.95 +0.17 31 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 25.99 +0.16 31 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 25.04 +0.17 31 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 22.68 +0.17 30 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 20.35 +0.16 29 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 18.09 +0.12 29 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 15.92 +0.14 28 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 13.83 +0.28 28 0 10 0
30MAR27 65.00 C 11.54 11.54 11.54 11.78 +0.31 27 8 30 -8
30MAR27 67.50 C 9.59 9.59 9.59 10.02 +0.29 27 30 180 +30
30MAR27 70.00 C 8.54 8.54 8.54 8.45 +0.17 27 30 542 -28
30MAR27 72.50 C 6.58 6.58 6.58 7.00 +0.16 27 30 575 0
30MAR27 75.00 C 0.00 0.00 0.00 5.73 +0.13 27 0 1,072 0
30MAR27 77.50 C 0.00 0.00 0.00 4.65 +0.11 27 0 712 0
30MAR27 80.00 C 0.00 0.00 0.00 3.75 +0.09 27 0 226 0
30MAR27 82.50 C 0.00 0.00 0.00 3.01 +0.08 27 0 313 0
30MAR27 85.00 C 0.00 0.00 0.00 2.40 +0.08 27 0 238 0
30MAR27 87.50 C 0.00 0.00 0.00 1.89 +0.08 27 0 614 0
30MAR27 90.00 C 0.00 0.00 0.00 1.48 +0.06 27 0 453 0
30MAR27 92.50 C 0.00 0.00 0.00 1.15 +0.06 27 0 217 0
30MAR27 95.00 C 0.00 0.00 0.00 0.89 +0.06 27 0 34 0
30MAR27 97.50 C 0.00 0.00 0.00 0.65 +0.04 27 0 84 0
30MAR27 100.00 C 0.00 0.00 0.00 0.49 +0.03 27 0 53 0
30MAR27 102.50 C 0.00 0.00 0.00 0.38 +0.03 27 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 0.28 +0.02 27 0 12 0
30MAR27 107.50 C 0.00 0.00 0.00 0.21 +0.02 27 0 76 0
29JUN27 48.00 C 0.00 0.00 0.00 27.12 +0.34 28 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 26.17 +0.34 28 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 25.22 +0.35 27 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 22.90 +0.36 27 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 20.65 +0.35 28 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 18.48 -0.21 27 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 16.72 +0.14 30 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 14.76 +0.15 29 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 12.84 +0.43 28 0 30 0
29JUN27 67.50 C 10.77 10.77 10.77 11.06 +0.27 28 30 55 0
29JUN27 70.00 C 0.00 0.00 0.00 9.74 +0.44 28 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 8.34 +0.15 28 0 62 0
29JUN27 75.00 C 0.00 0.00 0.00 7.13 +0.15 28 0 47 0
29JUN27 77.50 C 0.00 0.00 0.00 6.02 +0.10 28 0 90 0
29JUN27 80.00 C 0.00 0.00 0.00 5.07 +0.10 28 0 190 0
29JUN27 82.50 C 0.00 0.00 0.00 4.27 +0.09 28 0 150 0
29JUN27 85.00 C 0.00 0.00 0.00 3.59 +0.10 28 0 163 0
29JUN27 87.50 C 0.00 0.00 0.00 3.00 +0.13 28 0 156 0
29JUN27 90.00 C 0.00 0.00 0.00 2.50 +0.11 28 0 100 0
29JUN27 92.50 C 0.00 0.00 0.00 2.04 +0.09 28 0 136 0
29JUN27 95.00 C 0.00 0.00 0.00 1.65 +0.08 28 0 186 0
29JUN27 97.50 C 0.00 0.00 0.00 1.33 +0.03 28 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 1.10 +0.06 28 0 187 0
29JUN27 102.50 C 0.00 0.00 0.00 0.89 +0.05 28 0 5 0
29SEP27 49.00 C 0.00 0.00 0.00 26.34 +0.37 29 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 25.43 +0.36 28 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 23.21 +0.35 28 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 21.08 +0.33 28 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 19.05 +0.33 28 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 17.16 +0.31 28 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 15.38 +0.29 28 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 13.70 +0.26 28 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 12.30 +0.16 29 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 10.85 +0.15 29 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 9.48 +0.13 28 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 8.35 +0.12 28 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 7.23 +0.16 28 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 6.41 +0.18 28 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 5.58 +0.07 28 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 4.82 +0.02 28 0 55 0
29SEP27 87.50 C 0.00 0.00 0.00 4.19 +0.07 28 0 100 0
29SEP27 90.00 C 0.00 0.00 0.00 3.69 +0.13 29 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 3.21 +0.05 29 0 2 0
29SEP27 95.00 C 0.00 0.00 0.00 2.74 +0.09 28 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 2.34 +0.08 28 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 2.03 +0.07 28 0 3 0
TOTAL CALL 1,658 78,892 -255
02OCT26 51.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 52.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 53.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 54.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 56.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 57.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 58.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 59.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 61.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 62.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 63.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 64.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 66.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 67.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 68.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 69.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
02OCT26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 245 0
02OCT26 71.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 175 0
02OCT26 72.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 66 0
02OCT26 73.00 P 0.00 0.00 0.00 0.00 -0.20 0 0 195 0
02OCT26 74.00 P 0.80 0.80 0.10 0.00 -0.63 0 195 91 -105
02OCT26 75.00 P 0.00 0.00 0.00 0.85 -0.53 0 0 0 -30
02OCT26 76.00 P 0.00 0.00 0.00 1.85 -0.41 0 0 0 0
02OCT26 77.00 P 0.00 0.00 0.00 2.85 -0.40 0 0 0 0
02OCT26 78.00 P 0.00 0.00 0.00 3.85 -0.40 0 0 0 0
02OCT26 79.00 P 0.00 0.00 0.00 4.85 -0.40 0 0 0 0
02OCT26 80.00 P 0.00 0.00 0.00 5.85 -0.40 0 0 0 0
02OCT26 81.00 P 0.00 0.00 0.00 6.85 -0.40 0 0 0 0
02OCT26 82.00 P 0.00 0.00 0.00 7.85 -0.40 0 0 0 0
02OCT26 83.00 P 0.00 0.00 0.00 8.85 -0.40 0 0 0 0
02OCT26 84.00 P 0.00 0.00 0.00 9.85 -0.40 0 0 0 0
02OCT26 85.00 P 0.00 0.00 0.00 10.85 -0.40 0 0 0 0
02OCT26 86.00 P 0.00 0.00 0.00 11.85 -0.40 0 0 0 0
02OCT26 87.00 P 0.00 0.00 0.00 12.85 -0.40 0 0 0 0
02OCT26 88.00 P 0.00 0.00 0.00 13.85 -0.40 0 0 0 0
02OCT26 89.00 P 0.00 0.00 0.00 14.85 -0.40 0 0 0 0
02OCT26 90.00 P 0.00 0.00 0.00 15.85 -0.40 0 0 0 0
02OCT26 91.00 P 0.00 0.00 0.00 16.85 -0.40 0 0 0 0
02OCT26 92.00 P 0.00 0.00 0.00 17.85 -0.40 0 0 0 0
02OCT26 93.00 P 0.00 0.00 0.00 18.85 -0.40 0 0 0 0
02OCT26 94.00 P 0.00 0.00 0.00 19.85 - 0 0 0 -
09OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
09OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
09OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
09OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
09OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
09OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
09OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
09OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
09OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
09OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
09OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
09OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
09OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
09OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 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 35 0 50 0
09OCT26 67.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
09OCT26 68.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 30 0
09OCT26 69.00 P 0.00 0.00 0.00 0.01 -0.03 23 0 0 0
09OCT26 70.00 P 0.00 0.00 0.00 0.04 -0.05 24 0 39 0
09OCT26 71.00 P 0.35 0.35 0.16 0.09 -0.11 23 70 175 +50
09OCT26 72.00 P 0.57 0.57 0.31 0.23 -0.18 23 89 149 +80
09OCT26 73.00 P 0.82 0.87 0.49 0.48 -0.26 23 295 285 +195
09OCT26 74.00 P 1.15 1.17 1.15 0.88 -0.33 23 48 81 +30
09OCT26 75.00 P 0.00 0.00 0.00 1.46 -0.36 24 0 30 0
09OCT26 76.00 P 0.00 0.00 0.00 2.19 -0.40 25 0 0 0
09OCT26 77.00 P 0.00 0.00 0.00 3.05 -0.37 26 0 0 0
09OCT26 78.00 P 0.00 0.00 0.00 3.88 -0.41 22 0 0 0
09OCT26 79.00 P 0.00 0.00 0.00 4.85 -0.41 0 0 0 0
09OCT26 80.00 P 0.00 0.00 0.00 5.85 -0.40 0 0 0 0
09OCT26 81.00 P 0.00 0.00 0.00 6.85 -0.40 0 0 0 0
09OCT26 82.00 P 0.00 0.00 0.00 7.85 -0.40 0 0 0 0
09OCT26 83.00 P 0.00 0.00 0.00 8.85 -0.40 0 0 0 0
09OCT26 84.00 P 0.00 0.00 0.00 9.85 -0.40 0 0 0 0
09OCT26 85.00 P 0.00 0.00 0.00 10.85 -0.40 0 0 0 0
09OCT26 86.00 P 0.00 0.00 0.00 11.85 -0.40 0 0 0 0
09OCT26 87.00 P 0.00 0.00 0.00 12.85 -0.40 0 0 0 0
09OCT26 88.00 P 0.00 0.00 0.00 13.85 -0.40 0 0 0 0
09OCT26 89.00 P 0.00 0.00 0.00 14.85 -0.40 0 0 0 0
09OCT26 90.00 P 0.00 0.00 0.00 15.85 -0.40 0 0 0 0
09OCT26 91.00 P 0.00 0.00 0.00 16.85 -0.40 0 0 0 0
09OCT26 92.00 P 0.00 0.00 0.00 17.85 -0.40 0 0 0 0
09OCT26 93.00 P 0.00 0.00 0.00 18.85 -0.40 0 0 0 0
09OCT26 94.00 P 0.00 0.00 0.00 19.85 - 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 90 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 36 0 189 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 31 0 187 0
29OCT26 62.50 P 0.10 0.10 0.10 0.01 -0.01 25 90 302 0
29OCT26 65.00 P 0.00 0.00 0.00 0.05 -0.02 25 0 292 0
29OCT26 67.50 P 0.38 0.38 0.38 0.19 -0.04 25 30 2,695 +30
29OCT26 70.00 P 0.84 0.84 0.63 0.55 -0.10 25 36 2,636 -2
29OCT26 72.50 P 1.70 1.71 1.25 1.29 -0.17 25 218 1,838 +183
29OCT26 75.00 P 2.94 2.94 2.43 2.50 -0.17 26 73 1,142 +3
29OCT26 77.50 P 0.00 0.00 0.00 4.08 -0.35 25 0 828 0
29OCT26 80.00 P 0.00 0.00 0.00 6.11 -0.36 25 0 507 0
29OCT26 82.50 P 0.00 0.00 0.00 8.41 -0.38 25 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 10.85 -0.40 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 13.35 -0.40 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 15.85 -0.40 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 18.35 -0.40 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 20.85 -0.40 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 23.35 -0.40 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 25.85 -0.40 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 28.35 -0.40 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 29 0 120 0
27NOV26 57.50 P 0.00 0.00 0.00 0.02 0.00 27 0 210 0
27NOV26 60.00 P 0.00 0.00 0.00 0.05 0.00 26 0 150 0
27NOV26 62.50 P 0.31 0.31 0.31 0.13 -0.02 26 18 206 +18
27NOV26 65.00 P 0.00 0.00 0.00 0.33 -0.02 26 0 363 0
27NOV26 67.50 P 1.05 1.06 1.05 0.69 -0.06 26 60 759 +60
27NOV26 70.00 P 1.45 1.45 1.45 1.30 -0.10 26 50 719 +27
27NOV26 72.50 P 0.00 0.00 0.00 2.21 -0.15 27 0 637 0
27NOV26 75.00 P 4.08 4.08 3.32 3.44 -0.15 27 85 695 +76
27NOV26 77.50 P 5.05 5.05 4.90 5.00 -0.18 27 90 794 +60
27NOV26 80.00 P 0.00 0.00 0.00 6.72 -0.28 26 0 687 0
27NOV26 82.50 P 0.00 0.00 0.00 8.77 -0.33 26 0 75 0
27NOV26 85.00 P 0.00 0.00 0.00 11.02 -0.35 26 0 58 0
27NOV26 87.50 P 0.00 0.00 0.00 13.38 -0.39 26 0 30 0
27NOV26 90.00 P 0.00 0.00 0.00 15.85 -0.40 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 18.35 -0.40 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 20.85 -0.40 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 23.35 -0.40 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 25.85 -0.40 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 28.35 -0.40 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 33 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 30 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 27 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.03 0.00 26 0 189 0
30DEC26 57.50 P 0.00 0.00 0.00 0.08 0.00 26 0 566 0
30DEC26 60.00 P 0.00 0.00 0.00 0.17 0.00 26 0 167 0
30DEC26 62.50 P 0.00 0.00 0.00 0.37 0.00 26 0 709 0
30DEC26 65.00 P 0.00 0.00 0.00 0.69 -0.02 26 0 1,027 0
30DEC26 67.50 P 1.31 1.31 1.31 1.22 -0.02 26 9 537 0
30DEC26 70.00 P 1.99 1.99 1.97 1.95 -0.04 27 21 1,656 -9
30DEC26 72.50 P 2.82 2.82 2.82 2.92 -0.05 26 12 1,015 -12
30DEC26 75.00 P 0.00 0.00 0.00 4.12 -0.14 26 0 2,428 0
30DEC26 77.50 P 0.00 0.00 0.00 5.62 -0.16 26 0 1,820 0
30DEC26 80.00 P 7.45 7.45 7.45 7.29 -0.21 26 4 4,069 -4
30DEC26 82.50 P 0.00 0.00 0.00 9.21 -0.26 26 0 4,133 0
30DEC26 85.00 P 0.00 0.00 0.00 11.32 -0.30 26 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 13.56 -0.34 26 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 15.92 -0.36 26 0 12 0
30DEC26 92.50 P 0.00 0.00 0.00 18.36 -0.39 26 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 20.85 -0.40 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 23.35 -0.40 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 25.85 -0.40 0 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 28.35 -0.40 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 31.04 -0.21 45 0 3,800 0
30DEC26 107.50 P 0.00 0.00 0.00 33.35 -0.40 0 0 150 0
30DEC26 110.00 P 0.00 0.00 0.00 35.85 -0.40 0 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 0.07 -0.02 26 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 0.16 -0.02 26 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 0.31 -0.05 26 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 0.58 -0.08 26 0 0 0
28JAN27 65.00 P 1.34 1.34 1.34 1.00 -0.09 26 30 30 +30
28JAN27 67.50 P 0.00 0.00 0.00 1.58 -0.14 26 0 3 0
28JAN27 70.00 P 0.00 0.00 0.00 2.38 -0.16 26 0 0 0
28JAN27 72.50 P 3.87 3.87 3.87 3.42 -0.10 26 30 30 +30
28JAN27 75.00 P 5.19 5.19 4.56 4.63 -0.19 26 91 91 +91
28JAN27 77.50 P 0.00 0.00 0.00 6.09 -0.17 26 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 7.69 -0.28 26 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 9.55 -0.34 26 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 11.58 -0.35 26 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 13.92 -0.17 28 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 16.32 -0.14 30 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 18.59 -0.19 30 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 20.85 -0.40 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 4 0
30MAR27 50.00 P 0.00 0.00 0.00 0.07 -0.01 27 0 157 0
30MAR27 52.50 P 0.00 0.00 0.00 0.14 -0.01 27 0 94 0
30MAR27 55.00 P 0.00 0.00 0.00 0.27 -0.01 27 0 97 0
30MAR27 57.50 P 0.00 0.00 0.00 0.47 -0.02 27 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.77 -0.03 27 0 56 0
30MAR27 62.50 P 0.00 0.00 0.00 1.19 -0.05 27 0 7,627 0
30MAR27 65.00 P 2.08 2.08 1.85 1.76 -0.07 27 28 187 -23
30MAR27 67.50 P 0.00 0.00 0.00 2.50 -0.09 27 0 259 0
30MAR27 70.00 P 0.00 0.00 0.00 3.41 -0.06 27 0 550 0
30MAR27 72.50 P 0.00 0.00 0.00 4.45 -0.07 27 0 1,173 0
30MAR27 75.00 P 0.00 0.00 0.00 5.67 -0.09 27 0 1,563 0
30MAR27 77.50 P 0.00 0.00 0.00 7.09 -0.11 27 0 521 0
30MAR27 80.00 P 0.00 0.00 0.00 8.67 -0.21 27 0 102 0
30MAR27 82.50 P 0.00 0.00 0.00 10.44 -0.18 27 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 12.38 -0.28 27 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 14.43 -0.26 28 0 28 0
30MAR27 90.00 P 0.00 0.00 0.00 16.54 -0.29 28 0 74 0
30MAR27 92.50 P 0.00 0.00 0.00 18.79 -0.21 28 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 21.07 -0.29 28 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 23.51 -0.31 29 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 25.85 -0.40 0 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 28.35 -0.40 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 31.04 -0.21 35 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 33.35 -0.40 0 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.20 -0.01 28 0 60 0
29JUN27 49.00 P 0.00 0.00 0.00 0.25 0.00 28 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.31 -0.01 28 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 0.50 -0.02 28 0 21 0
29JUN27 55.00 P 0.00 0.00 0.00 0.78 -0.03 28 0 36 0
29JUN27 57.50 P 0.00 0.00 0.00 1.16 -0.04 28 0 37 0
29JUN27 60.00 P 0.00 0.00 0.00 1.65 -0.06 28 0 143 0
29JUN27 62.50 P 0.00 0.00 0.00 2.28 -0.07 28 0 153 0
29JUN27 65.00 P 0.00 0.00 0.00 3.06 -0.03 28 0 118 0
29JUN27 67.50 P 0.00 0.00 0.00 3.91 -0.05 28 0 33 0
29JUN27 70.00 P 5.22 5.22 5.22 4.74 -0.13 27 2 129 -2
29JUN27 72.50 P 0.00 0.00 0.00 5.98 -0.08 27 0 126 0
29JUN27 75.00 P 0.00 0.00 0.00 7.25 -0.10 27 0 240 0
29JUN27 77.50 P 0.00 0.00 0.00 8.70 -0.33 27 0 480 0
29JUN27 80.00 P 0.00 0.00 0.00 10.26 -0.14 27 0 240 0
29JUN27 82.50 P 0.00 0.00 0.00 11.87 -0.31 26 0 180 0
29JUN27 85.00 P 0.00 0.00 0.00 13.87 -0.15 27 0 90 0
29JUN27 87.50 P 0.00 0.00 0.00 15.63 -0.35 27 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 17.66 -0.31 27 0 5 0
29JUN27 92.50 P 0.00 0.00 0.00 19.57 -0.44 26 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 21.76 -0.30 26 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 24.01 -0.44 27 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 26.38 -0.32 28 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 28.66 -0.34 28 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.53 -0.02 28 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.63 -0.02 28 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 0.92 -0.04 28 0 6 0
29SEP27 55.00 P 1.70 1.70 1.70 1.34 -0.06 29 5 11 +5
29SEP27 57.50 P 0.00 0.00 0.00 1.84 -0.06 29 0 27 0
29SEP27 60.00 P 0.00 0.00 0.00 2.47 -0.08 29 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 3.21 -0.10 29 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 4.06 -0.12 29 0 33 0
29SEP27 67.50 P 0.00 0.00 0.00 5.07 -0.13 29 0 21 0
29SEP27 70.00 P 0.00 0.00 0.00 6.19 -0.04 29 0 32 0
29SEP27 72.50 P 0.00 0.00 0.00 7.33 -0.09 29 0 25 0
29SEP27 75.00 P 0.00 0.00 0.00 8.67 -0.06 29 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 10.09 -0.06 29 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 11.63 -0.12 29 0 6 0
29SEP27 82.50 P 0.00 0.00 0.00 13.39 -0.06 29 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 14.99 -0.15 29 0 70 0
29SEP27 87.50 P 0.00 0.00 0.00 16.91 -0.14 29 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 18.71 -0.27 28 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 20.69 -0.28 28 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 22.74 -0.29 28 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 24.83 -0.31 28 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 27.00 -0.31 28 0 0 0
TOTAL PUT 1,679 55,373 +781
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$ 8.220
29OCT26 4.70 C 0.00 0.00 0.00 3.53 -0.14 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 3.43 -0.15 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.33 -0.15 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.23 -0.15 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.98 -0.15 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.73 -0.15 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.48 -0.15 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.23 -0.15 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.98 -0.15 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.73 -0.15 0 0 105 0
29OCT26 6.75 C 0.00 0.00 0.00 1.49 -0.14 35 0 180 0
29OCT26 7.00 C 0.00 0.00 0.00 1.24 -0.15 29 0 434 0
29OCT26 7.25 C 0.00 0.00 0.00 0.99 -0.14 23 0 250 0
29OCT26 7.50 C 0.00 0.00 0.00 0.75 -0.13 22 0 384 0
29OCT26 7.75 C 0.00 0.00 0.00 0.52 -0.12 20 0 385 0
29OCT26 8.00 C 0.00 0.00 0.00 0.32 -0.11 20 0 661 0
29OCT26 8.25 C 0.16 0.17 0.16 0.18 -0.07 20 212 1,060 +112
29OCT26 8.50 C 0.08 0.08 0.07 0.08 -0.05 20 61 1,387 0
29OCT26 8.75 C 0.04 0.04 0.04 0.03 -0.03 19 1 542 0
29OCT26 9.00 C 0.00 0.00 0.00 0.02 0.00 23 0 321 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 3.24 -0.14 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.99 -0.14 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.74 -0.15 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.49 -0.15 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.24 -0.15 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.99 -0.15 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.75 -0.14 0 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.50 -0.15 0 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 1.26 -0.14 22 0 155 0
27NOV26 7.25 C 0.00 0.00 0.00 1.02 -0.13 21 0 414 0
27NOV26 7.50 C 0.00 0.00 0.00 0.79 -0.13 20 0 175 0
27NOV26 7.75 C 0.00 0.00 0.00 0.59 -0.11 21 0 1,280 0
27NOV26 8.00 C 0.00 0.00 0.00 0.40 -0.09 19 0 140 0
27NOV26 8.25 C 0.00 0.00 0.00 0.27 -0.07 20 0 380 0
27NOV26 8.50 C 0.14 0.14 0.14 0.17 -0.05 21 15 345 0
27NOV26 8.75 C 0.08 0.09 0.08 0.10 -0.03 21 60 339 +30
27NOV26 9.00 C 0.00 0.00 0.00 0.06 -0.01 21 0 325 0
27NOV26 9.25 C 0.00 0.00 0.00 0.03 -0.01 21 0 225 0
27NOV26 9.50 C 0.00 0.00 0.00 0.02 0.00 22 0 114 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 6 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 30 0 120 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 3.54 -0.15 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.44 -0.15 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.34 -0.15 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.24 -0.15 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.99 -0.16 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.74 -0.16 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.50 -0.15 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.25 -0.16 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.00 -0.16 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.76 -0.15 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.52 -0.15 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.27 -0.16 19 0 19 0
30DEC26 7.25 C 0.00 0.00 0.00 1.04 -0.13 20 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 0.82 -0.12 20 0 114 0
30DEC26 7.75 C 0.00 0.00 0.00 0.60 -0.13 18 0 493 0
30DEC26 8.00 C 0.00 0.00 0.00 0.44 -0.11 19 0 486 0
30DEC26 8.25 C 0.00 0.00 0.00 0.30 -0.09 19 0 94 0
30DEC26 8.50 C 0.00 0.00 0.00 0.20 -0.06 19 0 175 0
30DEC26 8.75 C 0.00 0.00 0.00 0.13 -0.04 20 0 255 0
30DEC26 9.00 C 0.00 0.00 0.00 0.08 -0.03 20 0 5 0
30DEC26 9.25 C 0.00 0.00 0.00 0.05 -0.02 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 0.00 22 0 6 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
28JAN27 6.00 C 0.00 0.00 0.00 2.25 -0.16 0 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 2.01 -0.16 22 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 1.76 -0.16 0 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 1.52 -0.15 22 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 1.28 -0.15 21 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 1.04 -0.13 19 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.82 -0.12 19 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 0.62 -0.11 18 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.45 -0.12 18 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 0.33 -0.08 19 0 1,000 0
28JAN27 8.50 C 0.00 0.00 0.00 0.22 -0.06 19 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.15 -0.04 19 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.10 -0.02 20 0 0 0
28JAN27 9.25 C 0.07 0.07 0.07 0.06 -0.02 19 7 7 +7
28JAN27 9.50 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 3.54 -0.16 0 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.44 -0.16 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.34 -0.16 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.24 -0.16 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.99 -0.16 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.74 -0.16 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.50 -0.16 0 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 2.25 -0.16 0 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.01 -0.16 21 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.77 -0.15 23 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 1.53 -0.15 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.30 -0.14 21 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 1.06 -0.16 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.86 -0.12 19 0 14 0
30MAR27 7.75 C 0.00 0.00 0.00 0.68 -0.11 19 0 10 0
30MAR27 8.00 C 0.55 0.55 0.55 0.53 -0.10 19 50 50 +50
30MAR27 8.25 C 0.00 0.00 0.00 0.41 -0.09 20 0 8 0
30MAR27 8.50 C 0.00 0.00 0.00 0.31 -0.07 20 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.22 -0.06 19 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.16 -0.05 19 0 60 0
30MAR27 9.25 C 0.00 0.00 0.00 0.12 -0.02 20 0 390 0
30MAR27 9.50 C 0.00 0.00 0.00 0.08 -0.02 19 0 270 0
30MAR27 9.75 C 0.00 0.00 0.00 0.06 -0.02 20 0 150 0
30MAR27 10.00 C 0.00 0.00 0.00 0.04 -0.02 20 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 3.54 -0.16 0 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.44 -0.16 0 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.34 -0.16 0 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.24 -0.16 0 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.99 -0.16 0 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.75 -0.15 0 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.50 -0.16 0 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.26 -0.15 21 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.02 -0.15 22 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.79 -0.15 22 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.57 -0.14 22 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.35 -0.14 21 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.11 -0.17 19 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.93 -0.12 19 0 3 0
29JUN27 7.75 C 0.00 0.00 0.00 0.77 -0.11 19 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 0.63 -0.10 19 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.52 -0.08 19 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.41 -0.09 19 0 2 0
29JUN27 8.75 C 0.00 0.00 0.00 0.32 -0.07 19 0 30 0
29JUN27 9.00 C 0.00 0.00 0.00 0.26 -0.06 19 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 0.20 -0.05 19 0 31 0
29JUN27 9.50 C 0.00 0.00 0.00 0.15 -0.05 19 0 90 0
29JUN27 9.75 C 0.00 0.00 0.00 0.11 -0.04 19 0 30 0
29JUN27 10.00 C 0.00 0.00 0.00 0.09 -0.03 19 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.05 -0.02 19 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.02 -0.02 18 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.99 -0.16 0 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.75 -0.15 0 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.50 -0.16 0 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.26 -0.16 19 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.04 -0.14 21 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.81 -0.15 20 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.60 -0.14 20 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.40 -0.13 20 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.21 -0.12 19 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.03 -0.12 19 0 20 0
29SEP27 7.75 C 0.00 0.00 0.00 0.87 -0.12 19 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.73 -0.09 18 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.62 -0.09 19 0 34 0
29SEP27 8.50 C 0.00 0.00 0.00 0.51 -0.07 19 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.43 -0.06 19 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.35 -0.06 19 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.29 -0.05 19 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.24 -0.05 19 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.20 -0.03 20 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.16 -0.03 20 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.10 -0.02 19 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.06 -0.02 19 0 0 0
TOTAL CALL 406 13,927 +199
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 94 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 80 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 65 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 33 0 34 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29OCT26 7.50 P 0.02 0.03 0.02 0.01 0.00 21 72 352 -10
29OCT26 7.75 P 0.00 0.00 0.00 0.04 +0.02 22 0 780 0
29OCT26 8.00 P 0.11 0.11 0.11 0.10 +0.04 22 100 668 0
29OCT26 8.25 P 0.19 0.19 0.19 0.20 +0.07 21 1 212 +1
29OCT26 8.50 P 0.00 0.00 0.00 0.36 +0.10 22 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.55 +0.12 20 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.78 +0.13 0 0 30 0
29OCT26 9.25 P 0.00 0.00 0.00 1.03 +0.14 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.29 +0.15 33 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.54 +0.15 38 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.79 +0.15 43 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.29 +0.15 51 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.79 +0.15 59 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 55 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 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 41 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 32 0 55 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
27NOV26 7.00 P 0.02 0.02 0.02 0.01 0.00 23 20 20 0
27NOV26 7.25 P 0.03 0.03 0.03 0.02 +0.01 22 77 107 +77
27NOV26 7.50 P 0.00 0.00 0.00 0.05 +0.02 22 0 452 0
27NOV26 7.75 P 0.00 0.00 0.00 0.09 +0.03 21 0 1,916 0
27NOV26 8.00 P 0.00 0.00 0.00 0.17 +0.05 21 0 139 0
27NOV26 8.25 P 0.00 0.00 0.00 0.28 +0.07 21 0 473 0
27NOV26 8.50 P 0.00 0.00 0.00 0.43 +0.09 22 0 90 0
27NOV26 8.75 P 0.00 0.00 0.00 0.60 +0.11 21 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.81 +0.13 21 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.04 +0.14 22 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.31 +0.17 29 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.56 +0.14 33 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.81 +0.15 37 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.30 +0.15 41 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.80 +0.15 47 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 50 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 190 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 312 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 271 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 133 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 23 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.06 +0.02 20 0 226 0
30DEC26 7.50 P 0.00 0.00 0.00 0.10 +0.02 19 0 187 0
30DEC26 7.75 P 0.00 0.00 0.00 0.18 +0.05 20 0 129 0
30DEC26 8.00 P 0.00 0.00 0.00 0.28 +0.06 20 0 375 0
30DEC26 8.25 P 0.00 0.00 0.00 0.42 +0.09 20 0 118 0
30DEC26 8.50 P 0.00 0.00 0.00 0.59 +0.11 20 0 9 0
30DEC26 8.75 P 0.00 0.00 0.00 0.77 +0.12 20 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.98 +0.12 20 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.19 +0.11 18 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.43 +0.14 18 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.67 +0.14 16 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.91 +0.14 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.41 +0.15 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.90 +0.15 0 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28JAN27 6.75 P 0.04 0.04 0.04 0.02 +0.01 20 87 87 +87
28JAN27 7.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.08 +0.03 20 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.13 +0.04 19 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.21 +0.05 19 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.32 +0.07 20 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.44 +0.09 19 0 1,000 0
28JAN27 8.50 P 0.00 0.00 0.00 0.62 +0.13 20 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.79 +0.13 19 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.99 +0.12 19 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 1.22 +0.13 20 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 1.45 +0.14 20 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 1.69 +0.15 21 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 1.93 +0.15 21 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 2.42 +0.15 23 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 2.91 +0.14 20 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 37 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 34 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.01 0.00 22 0 70 0
30MAR27 6.25 P 0.00 0.00 0.00 0.01 0.00 19 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 0.03 +0.01 21 0 47 0
30MAR27 6.75 P 0.00 0.00 0.00 0.04 0.00 19 0 300 0
30MAR27 7.00 P 0.00 0.00 0.00 0.08 +0.02 20 0 160 0
30MAR27 7.25 P 0.00 0.00 0.00 0.12 +0.02 19 0 8 0
30MAR27 7.50 P 0.00 0.00 0.00 0.19 +0.03 19 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.28 +0.04 20 0 35 0
30MAR27 8.00 P 0.37 0.37 0.37 0.37 +0.05 19 50 50 +50
30MAR27 8.25 P 0.00 0.00 0.00 0.50 +0.07 19 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.67 +0.10 19 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.84 +0.10 19 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.04 +0.12 19 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.25 +0.12 19 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.47 +0.14 19 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.70 +0.14 20 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.94 +0.15 20 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.42 +0.15 20 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.92 +0.15 24 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 27 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 22 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.01 0.00 18 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 0.05 +0.01 19 0 150 0
29JUN27 6.75 P 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.12 +0.01 19 0 113 0
29JUN27 7.25 P 0.00 0.00 0.00 0.17 +0.01 19 0 14 0
29JUN27 7.50 P 0.00 0.00 0.00 0.25 +0.04 19 0 15 0
29JUN27 7.75 P 0.00 0.00 0.00 0.33 +0.04 19 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.43 +0.04 18 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.56 +0.05 18 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.72 +0.08 18 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.89 +0.07 18 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.08 +0.09 19 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.28 +0.10 19 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.49 +0.12 19 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.72 +0.14 19 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.95 +0.14 19 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.43 +0.15 20 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.92 +0.15 21 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 0.02 +0.01 20 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 10 0
29SEP27 6.25 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.12 +0.02 19 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.17 +0.02 19 0 200 0
29SEP27 7.25 P 0.00 0.00 0.00 0.24 +0.04 20 0 18 0
29SEP27 7.50 P 0.00 0.00 0.00 0.32 +0.04 20 0 8 0
29SEP27 7.75 P 0.00 0.00 0.00 0.42 +0.05 20 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.53 +0.05 20 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.67 +0.07 20 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.82 +0.08 20 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.99 +0.10 20 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.14 +0.07 19 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.35 +0.10 20 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.55 +0.11 20 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.76 +0.12 20 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.98 +0.13 20 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.44 +0.14 20 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.92 +0.15 20 0 0 0
TOTAL PUT 407 10,177 +205
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BEA - BANK OF EAST ASIA CLOSING PRICE HK$ 18.740
29OCT26 9.00 C 0.00 0.00 0.00 9.76 -0.59 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 9.51 -0.55 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 9.26 -0.55 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 9.01 -0.59 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 8.76 -0.54 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 8.26 -0.57 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 7.76 -0.57 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 7.27 -0.55 69 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.77 -0.55 62 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 6.27 -0.56 54 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.77 -0.55 46 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.27 -0.59 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.77 -0.57 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.27 -0.56 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.77 -0.57 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.28 -0.58 30 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.79 -0.58 30 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.26 -0.53 0 0 42 0
29OCT26 17.00 C 0.00 0.00 0.00 1.81 -0.50 24 0 15 0
29OCT26 17.50 C 0.00 0.00 0.00 1.41 -0.43 27 0 426 0
29OCT26 18.00 C 1.00 1.00 1.00 1.05 -0.35 29 1 300 +1
29OCT26 18.50 C 0.54 0.59 0.51 0.71 -0.31 27 1,000 1,077 +910
29OCT26 19.00 C 0.51 0.59 0.40 0.49 -0.18 28 1,200 1,600 +430
29OCT26 19.50 C 0.26 0.26 0.26 0.32 -0.11 29 22 3,304 0
29OCT26 20.00 C 0.00 0.00 0.00 0.19 -0.08 29 0 4,320 0
29OCT26 21.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 1,585 0
29OCT26 22.00 C 0.00 0.00 0.00 0.02 0.00 30 0 100 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 100 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 7.29 -0.55 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 6.80 -0.56 45 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 6.30 -0.55 38 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 5.80 -0.52 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 5.30 -0.56 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.81 -0.54 31 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.31 -0.58 26 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.82 -0.61 27 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.34 -0.60 27 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.82 -0.63 18 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.44 -0.48 29 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.96 -0.48 25 0 23 0
27NOV26 17.50 C 0.00 0.00 0.00 1.60 -0.42 27 0 30 0
27NOV26 18.00 C 1.31 1.31 1.31 1.26 -0.37 27 15 45 -15
27NOV26 18.50 C 0.83 0.83 0.83 0.98 -0.31 27 16 91 +16
27NOV26 19.00 C 0.00 0.00 0.00 0.76 -0.20 28 0 75 0
27NOV26 19.50 C 0.00 0.00 0.00 0.58 -0.15 29 0 30 0
27NOV26 20.00 C 0.00 0.00 0.00 0.42 -0.14 29 0 223 0
27NOV26 21.00 C 0.00 0.00 0.00 0.20 -0.08 28 0 100 0
27NOV26 22.00 C 0.00 0.00 0.00 0.09 -0.04 29 0 16 0
27NOV26 23.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 9.81 -0.57 55 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 9.51 -0.63 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 9.26 -0.64 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 9.01 -0.65 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 8.76 -0.64 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 8.32 -0.59 43 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.79 -0.62 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.34 -0.57 45 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.85 -0.59 44 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.30 -0.65 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.83 -0.62 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.33 -0.63 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.83 -0.68 0 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 4.36 -0.62 25 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.89 -0.63 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.46 -0.53 29 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.95 -0.51 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.58 -0.42 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.13 -0.45 25 0 234 0
30DEC26 17.50 C 0.00 0.00 0.00 1.79 -0.39 26 0 112 0
30DEC26 18.00 C 1.47 1.47 1.47 1.49 -0.33 27 15 159 +15
30DEC26 18.50 C 1.17 1.17 1.17 1.22 -0.23 27 15 120 0
30DEC26 19.00 C 0.94 0.94 0.94 1.01 -0.17 28 15 70 0
30DEC26 19.50 C 0.00 0.00 0.00 0.79 -0.16 28 0 140 0
30DEC26 20.00 C 0.00 0.00 0.00 0.64 -0.14 29 0 160 0
30DEC26 21.00 C 0.00 0.00 0.00 0.37 -0.09 28 0 30 0
30DEC26 22.00 C 0.00 0.00 0.00 0.21 -0.04 28 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 0.11 -0.02 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 350 0
30DEC26 25.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.02 0.00 30 0 5 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 4.36 - 0 0 0 -
28JAN27 15.00 C 0.00 0.00 0.00 3.89 -0.66 16 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 3.50 -0.50 26 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 3.01 -0.57 23 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 2.70 -0.39 27 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 2.26 -0.44 25 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 1.95 -0.37 27 0 0 0
28JAN27 18.00 C 1.61 1.79 1.61 1.64 -0.28 27 30 30 +30
28JAN27 18.50 C 1.35 1.35 1.35 1.38 -0.23 27 15 15 +15
28JAN27 19.00 C 1.12 1.13 1.08 1.16 -0.19 28 45 45 +45
28JAN27 19.50 C 0.95 0.95 0.95 0.97 -0.16 28 15 15 +15
28JAN27 20.00 C 0.00 0.00 0.00 0.78 -0.17 28 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.50 -0.11 28 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.30 -0.08 28 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 0.18 -0.04 28 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.10 -0.03 28 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 9.85 -0.65 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 9.51 -0.74 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 9.36 -0.65 39 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 9.12 -0.64 43 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 8.87 -0.61 39 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 8.39 -0.60 42 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 7.79 -0.75 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.34 -0.71 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.85 -0.72 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.43 -0.65 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.95 -0.60 32 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 5.45 -0.65 29 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.89 -0.72 0 0 12 0
30MAR27 14.50 C 0.00 0.00 0.00 4.40 -0.68 0 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.98 -0.64 22 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.55 -0.56 24 0 15 0
30MAR27 16.00 C 0.00 0.00 0.00 3.13 -0.57 24 0 65 0
30MAR27 16.50 C 0.00 0.00 0.00 2.82 -0.35 27 0 545 0
30MAR27 17.00 C 0.00 0.00 0.00 2.46 -0.32 27 0 295 0
30MAR27 17.50 C 0.00 0.00 0.00 2.15 -0.26 27 0 110 0
30MAR27 18.00 C 0.00 0.00 0.00 1.86 -0.21 27 0 90 0
30MAR27 18.50 C 0.00 0.00 0.00 1.60 -0.16 27 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 1.35 -0.13 27 0 175 0
30MAR27 19.50 C 0.00 0.00 0.00 1.14 -0.13 27 0 95 0
30MAR27 20.00 C 0.00 0.00 0.00 0.95 -0.10 27 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 0.65 -0.05 27 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.43 -0.02 27 0 40 0
30MAR27 23.00 C 0.00 0.00 0.00 0.28 0.00 27 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.18 +0.01 27 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.11 +0.01 27 0 45 0
30MAR27 26.00 C 0.00 0.00 0.00 0.07 +0.01 27 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 9.85 -0.65 0 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 9.61 -0.64 38 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 9.36 -0.66 34 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 9.12 -0.64 37 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 8.87 -0.64 35 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 8.39 -0.64 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 7.88 -0.66 28 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 7.39 -0.68 28 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.90 -0.67 27 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.43 -0.65 29 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.95 -0.60 28 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.45 -0.65 25 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.05 -0.56 29 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.46 -0.62 20 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.03 -0.61 22 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.60 -0.60 22 0 91 0
29JUN27 16.00 C 0.00 0.00 0.00 3.24 -0.55 23 0 103 0
29JUN27 16.50 C 0.00 0.00 0.00 2.89 -0.53 24 0 142 0
29JUN27 17.00 C 0.00 0.00 0.00 2.62 -0.45 25 0 78 0
29JUN27 17.50 C 0.00 0.00 0.00 2.31 -0.44 25 0 50 0
29JUN27 18.00 C 0.00 0.00 0.00 2.04 -0.32 26 0 95 0
29JUN27 18.50 C 0.00 0.00 0.00 1.78 -0.39 26 0 50 0
29JUN27 19.00 C 0.00 0.00 0.00 1.55 -0.36 25 0 10 0
29JUN27 19.50 C 0.00 0.00 0.00 1.34 -0.35 25 0 70 0
29JUN27 20.00 C 1.39 1.39 1.31 1.16 -0.36 26 194 450 +194
29JUN27 21.00 C 0.00 0.00 0.00 0.88 -0.28 26 0 75 0
29JUN27 22.00 C 0.00 0.00 0.00 0.64 -0.24 26 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 0.46 -0.19 26 0 25 0
29JUN27 24.00 C 0.00 0.00 0.00 0.32 -0.16 26 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.23 -0.12 26 0 5 0
29JUN27 26.00 C 0.00 0.00 0.00 0.16 -0.09 26 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.11 -0.07 26 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.08 -0.05 26 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.05 -0.04 26 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 5.45 -0.65 22 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 5.05 -0.57 25 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 4.56 -0.62 23 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.19 -0.57 24 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.83 -0.51 24 0 10 0
29SEP27 16.00 C 0.00 0.00 0.00 3.50 -0.47 25 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.17 -0.42 25 0 15 0
29SEP27 17.00 C 0.00 0.00 0.00 2.89 -0.39 26 0 30 0
29SEP27 17.50 C 2.48 2.48 2.48 2.69 -0.29 27 15 45 +15
29SEP27 18.00 C 2.33 2.33 2.33 2.43 -0.27 27 15 75 +15
29SEP27 18.50 C 0.00 0.00 0.00 2.13 -0.31 26 0 60 0
29SEP27 19.00 C 0.00 0.00 0.00 1.92 -0.27 26 0 45 0
29SEP27 19.50 C 0.00 0.00 0.00 1.74 -0.23 27 0 60 0
29SEP27 20.00 C 0.00 0.00 0.00 1.57 -0.19 27 0 30 0
29SEP27 21.00 C 0.00 0.00 0.00 1.29 -0.15 28 0 29 0
29SEP27 22.00 C 0.00 0.00 0.00 1.02 -0.11 28 0 45 0
29SEP27 23.00 C 0.00 0.00 0.00 0.79 -0.10 27 0 15 0
29SEP27 24.00 C 0.00 0.00 0.00 0.61 -0.08 27 0 15 0
29SEP27 25.00 C 0.00 0.00 0.00 0.48 -0.05 27 0 150 0
29SEP27 26.00 C 0.00 0.00 0.00 0.37 -0.03 27 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.28 -0.03 27 0 2 0
29SEP27 28.00 C 0.00 0.00 0.00 0.21 -0.03 27 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.16 -0.02 27 0 0 0
TOTAL CALL 2,628 19,066 +1,686
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 108 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 83 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 33 0 172 0
29OCT26 16.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 150 0
29OCT26 16.50 P 0.00 0.00 0.00 0.03 +0.02 29 0 75 0
29OCT26 17.00 P 0.00 0.00 0.00 0.07 +0.05 29 0 295 0
29OCT26 17.50 P 0.00 0.00 0.00 0.14 +0.09 28 0 550 0
29OCT26 18.00 P 0.00 0.00 0.00 0.26 +0.15 28 0 500 0
29OCT26 18.50 P 0.40 0.60 0.40 0.44 +0.21 28 1,970 1,077 -894
29OCT26 19.00 P 0.55 0.84 0.55 0.71 +0.30 28 2,525 801 -1,800
29OCT26 19.50 P 0.95 1.07 0.95 1.03 +0.36 28 1,900 820 -1,405
29OCT26 20.00 P 0.00 0.00 0.00 1.45 +0.47 31 0 590 0
29OCT26 21.00 P 0.00 0.00 0.00 2.36 +0.57 36 0 90 0
29OCT26 22.00 P 0.00 0.00 0.00 3.36 +0.61 46 0 53 0
29OCT26 23.00 P 0.00 0.00 0.00 4.39 +0.64 59 0 30 0
29OCT26 24.00 P 0.00 0.00 0.00 5.41 +0.66 69 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.40 +0.65 77 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.41 +0.66 85 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.41 +0.66 92 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.41 +0.66 99 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 10.41 +0.66 105 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
27NOV26 15.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 30 0
27NOV26 15.50 P 0.00 0.00 0.00 0.04 +0.02 29 0 185 0
27NOV26 16.00 P 0.00 0.00 0.00 0.07 +0.04 29 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 0.11 +0.05 28 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 0.19 +0.09 28 0 1 0
27NOV26 17.50 P 0.00 0.00 0.00 0.31 +0.13 28 0 75 0
27NOV26 18.00 P 0.00 0.00 0.00 0.46 +0.17 28 0 53 0
27NOV26 18.50 P 0.62 0.68 0.62 0.67 +0.23 28 75 108 +15
27NOV26 19.00 P 0.94 0.94 0.94 0.94 +0.29 28 15 15 -15
27NOV26 19.50 P 0.00 0.00 0.00 1.28 +0.35 29 0 15 0
27NOV26 20.00 P 0.00 0.00 0.00 1.63 +0.38 30 0 45 0
27NOV26 21.00 P 0.00 0.00 0.00 2.46 +0.52 32 0 33 0
27NOV26 22.00 P 0.00 0.00 0.00 3.39 +0.58 36 0 30 0
27NOV26 23.00 P 0.00 0.00 0.00 4.39 +0.62 43 0 30 0
27NOV26 24.00 P 0.00 0.00 0.00 5.41 +0.66 50 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.40 +0.65 55 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.41 +0.66 61 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.46 +0.70 70 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.45 +0.70 75 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 10.46 +0.71 80 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 140 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 33 0 135 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 480 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 27 0 775 0
30DEC26 14.50 P 0.00 0.00 0.00 0.03 +0.02 29 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 0.06 +0.04 29 0 105 0
30DEC26 15.50 P 0.00 0.00 0.00 0.09 +0.04 28 0 194 0
30DEC26 16.00 P 0.00 0.00 0.00 0.14 +0.07 28 0 150 0
30DEC26 16.50 P 0.16 0.22 0.16 0.22 +0.10 28 220 250 +40
30DEC26 17.00 P 0.00 0.00 0.00 0.33 +0.13 28 0 4 0
30DEC26 17.50 P 0.00 0.00 0.00 0.47 +0.17 28 0 10 0
30DEC26 18.00 P 0.00 0.00 0.00 0.64 +0.21 27 0 195 0
30DEC26 18.50 P 0.80 0.80 0.80 0.85 +0.25 27 15 15 -15
30DEC26 19.00 P 0.00 0.00 0.00 1.12 +0.30 28 0 150 0
30DEC26 19.50 P 0.00 0.00 0.00 1.45 +0.35 29 0 150 0
30DEC26 20.00 P 0.00 0.00 0.00 1.81 +0.39 30 0 14 0
30DEC26 21.00 P 0.00 0.00 0.00 2.58 +0.51 31 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 3.46 +0.58 33 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 4.41 +0.54 36 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 5.42 +0.63 42 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.40 +0.65 45 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.41 +0.66 50 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.46 +0.70 58 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.45 +0.70 61 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.46 +0.71 65 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.06 - 28 0 0 -
28JAN27 15.00 P 0.00 0.00 0.00 0.09 +0.04 28 0 0 0
28JAN27 15.50 P 0.11 0.11 0.11 0.13 +0.05 27 50 50 +50
28JAN27 16.00 P 0.00 0.00 0.00 0.20 +0.08 27 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.29 +0.10 27 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.41 +0.13 27 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.56 +0.17 27 0 0 0
28JAN27 18.00 P 0.75 0.75 0.75 0.74 +0.20 27 15 15 +15
28JAN27 18.50 P 0.92 1.04 0.92 0.96 +0.24 27 45 45 +45
28JAN27 19.00 P 0.00 0.00 0.00 1.24 +0.30 27 0 15 0
28JAN27 19.50 P 0.00 0.00 0.00 1.55 +0.33 28 0 15 0
28JAN27 20.00 P 0.00 0.00 0.00 1.85 +0.31 27 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 2.66 +0.42 30 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 3.46 +0.41 29 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 4.44 +0.51 34 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 5.42 +0.57 37 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 6.42 +0.63 42 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 7.41 +0.66 45 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 8.46 +0.70 51 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 9.45 +0.70 54 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 365 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 205 0
30MAR27 12.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.04 +0.03 28 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.06 +0.04 27 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.09 +0.05 27 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.14 +0.07 27 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.19 +0.08 26 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.27 +0.12 26 0 49 0
30MAR27 16.00 P 0.00 0.00 0.00 0.38 +0.15 26 0 75 0
30MAR27 16.50 P 0.00 0.00 0.00 0.50 +0.18 26 0 170 0
30MAR27 17.00 P 0.00 0.00 0.00 0.65 +0.20 26 0 280 0
30MAR27 17.50 P 0.00 0.00 0.00 0.84 +0.23 26 0 110 0
30MAR27 18.00 P 1.11 1.11 1.11 1.09 +0.31 27 15 15 -15
30MAR27 18.50 P 1.38 1.38 1.38 1.29 +0.30 26 15 75 -15
30MAR27 19.00 P 1.55 1.55 1.55 1.55 +0.32 26 15 30 +15
30MAR27 19.50 P 1.87 1.88 1.87 1.91 +0.46 27 45 60 +45
30MAR27 20.00 P 0.00 0.00 0.00 2.27 +0.47 27 0 75 0
30MAR27 21.00 P 0.00 0.00 0.00 3.04 +0.56 28 0 60 0
30MAR27 22.00 P 0.00 0.00 0.00 3.86 +0.51 29 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 4.74 +0.53 31 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 5.66 +0.56 32 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.62 +0.62 35 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.60 +0.67 38 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.46 +0.60 35 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.52 +0.71 41 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.46 +0.69 41 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 575 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 26 0 50 0
29JUN27 11.50 P 0.00 0.00 0.00 0.02 0.00 26 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 0.03 0.00 26 0 110 0
29JUN27 12.50 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.08 +0.01 26 0 200 0
29JUN27 13.50 P 0.00 0.00 0.00 0.11 +0.01 26 0 170 0
29JUN27 14.00 P 0.00 0.00 0.00 0.15 +0.01 25 0 50 0
29JUN27 14.50 P 0.00 0.00 0.00 0.22 +0.02 25 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.30 +0.02 25 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.40 +0.03 25 0 25 0
29JUN27 16.00 P 0.00 0.00 0.00 0.52 +0.04 25 0 30 0
29JUN27 16.50 P 0.66 0.66 0.66 0.67 +0.06 25 15 60 +15
29JUN27 17.00 P 0.84 0.84 0.84 0.83 +0.07 25 15 45 +15
29JUN27 17.50 P 0.99 0.99 0.99 1.05 +0.11 25 15 60 +15
29JUN27 18.00 P 1.18 1.18 1.18 1.27 +0.14 25 15 60 +15
29JUN27 18.50 P 1.47 1.47 1.47 1.53 +0.18 25 15 60 +15
29JUN27 19.00 P 1.74 1.74 1.74 1.80 +0.21 25 15 60 +15
29JUN27 19.50 P 0.00 0.00 0.00 2.10 +0.24 25 0 45 0
29JUN27 20.00 P 2.38 2.38 2.38 2.49 +0.28 27 15 45 +15
29JUN27 21.00 P 0.00 0.00 0.00 3.20 +0.42 27 0 45 0
29JUN27 22.00 P 0.00 0.00 0.00 4.00 +0.48 28 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 4.85 +0.50 29 0 30 0
29JUN27 24.00 P 0.00 0.00 0.00 5.75 +0.54 30 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 6.68 +0.59 31 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.64 +0.64 33 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.61 +0.69 35 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.52 +0.66 35 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.48 +0.67 36 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.22 +0.06 27 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.29 +0.07 27 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.39 +0.10 27 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.49 +0.11 27 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.61 +0.13 27 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.76 +0.16 27 0 75 0
29SEP27 16.50 P 0.00 0.00 0.00 0.92 +0.17 27 0 15 0
29SEP27 17.00 P 0.00 0.00 0.00 1.11 +0.21 26 0 15 0
29SEP27 17.50 P 0.00 0.00 0.00 1.31 +0.22 26 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.54 +0.25 26 0 15 0
29SEP27 18.50 P 1.78 1.78 1.78 1.84 +0.32 27 15 45 +15
29SEP27 19.00 P 2.07 2.07 2.07 2.14 +0.38 27 15 30 +15
29SEP27 19.50 P 2.31 2.31 2.31 2.41 +0.36 27 15 30 +15
29SEP27 20.00 P 2.66 2.68 2.66 2.75 +0.44 27 30 90 +30
29SEP27 21.00 P 0.00 0.00 0.00 3.48 +0.49 28 0 45 0
29SEP27 22.00 P 0.00 0.00 0.00 4.25 +0.51 29 0 30 0
29SEP27 23.00 P 0.00 0.00 0.00 5.07 +0.57 30 0 15 0
29SEP27 24.00 P 0.00 0.00 0.00 5.93 +0.55 30 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.83 +0.60 31 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.76 +0.64 33 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.69 +0.67 34 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 9.62 +0.68 34 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 10.56 +0.69 35 0 0 0
TOTAL PUT 7,100 13,860 -3,754
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$ 83.200
02OCT26 65.00 C 0.00 0.00 0.00 18.20 -2.61 0 0 0 0
02OCT26 66.00 C 0.00 0.00 0.00 17.20 -2.61 0 0 0 0
02OCT26 67.00 C 0.00 0.00 0.00 16.20 -2.61 0 0 0 0
02OCT26 68.00 C 0.00 0.00 0.00 15.20 -2.61 0 0 0 0
02OCT26 69.00 C 0.00 0.00 0.00 14.20 -2.61 0 0 0 0
02OCT26 70.00 C 0.00 0.00 0.00 13.20 -2.61 0 0 0 0
02OCT26 71.00 C 0.00 0.00 0.00 12.20 -2.61 0 0 0 0
02OCT26 72.00 C 0.00 0.00 0.00 11.20 -2.61 0 0 0 0
02OCT26 73.00 C 0.00 0.00 0.00 10.20 -2.61 0 0 0 0
02OCT26 74.00 C 0.00 0.00 0.00 9.20 -2.61 0 0 0 0
02OCT26 75.00 C 0.00 0.00 0.00 8.20 -2.61 0 0 0 0
02OCT26 76.00 C 0.00 0.00 0.00 7.20 -2.61 0 0 0 0
02OCT26 77.00 C 0.00 0.00 0.00 6.20 -2.61 0 0 0 0
02OCT26 78.00 C 0.00 0.00 0.00 5.20 -2.61 0 0 0 0
02OCT26 79.00 C 0.00 0.00 0.00 4.20 -2.61 0 0 0 0
02OCT26 80.00 C 0.00 0.00 0.00 3.20 -2.61 0 0 0 0
02OCT26 81.00 C 1.88 1.97 1.88 2.20 -2.62 0 60 0 0
02OCT26 82.00 C 0.67 1.10 0.67 1.20 -2.64 0 94 0 0
02OCT26 83.00 C 0.37 0.44 0.14 0.20 -2.70 0 447 2 +2
02OCT26 84.00 C 0.15 0.15 0.15 0.00 -2.03 0 30 38 +30
02OCT26 85.00 C 0.00 0.00 0.00 0.00 -1.36 0 0 505 0
02OCT26 86.00 C 0.00 0.00 0.00 0.00 -0.79 0 0 953 0
02OCT26 87.00 C 0.00 0.00 0.00 0.00 -0.41 0 0 758 0
02OCT26 88.00 C 0.00 0.00 0.00 0.00 -0.18 0 0 440 0
02OCT26 89.00 C 0.00 0.00 0.00 0.00 -0.08 0 0 119 0
02OCT26 90.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 65 0
02OCT26 91.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 67 0
02OCT26 92.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 113 0
02OCT26 93.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
02OCT26 94.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 125 0
02OCT26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 254 0
02OCT26 96.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 67 0
02OCT26 97.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 101 0
02OCT26 98.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 99.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
02OCT26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
02OCT26 101.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 102.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
02OCT26 103.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 104.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
02OCT26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 106.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
02OCT26 107.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 108.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 109.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 65.00 C 0.00 0.00 0.00 18.24 -2.61 59 0 0 0
09OCT26 66.00 C 0.00 0.00 0.00 17.24 -2.61 54 0 0 0
09OCT26 67.00 C 0.00 0.00 0.00 16.24 -2.61 49 0 0 0
09OCT26 68.00 C 0.00 0.00 0.00 15.24 -2.61 44 0 0 0
09OCT26 69.00 C 0.00 0.00 0.00 14.24 -2.61 35 0 0 0
09OCT26 70.00 C 0.00 0.00 0.00 13.24 -2.61 0 0 0 0
09OCT26 71.00 C 0.00 0.00 0.00 12.24 -2.61 0 0 0 0
09OCT26 72.00 C 0.00 0.00 0.00 11.24 -2.61 0 0 0 0
09OCT26 73.00 C 0.00 0.00 0.00 10.25 -2.61 37 0 0 0
09OCT26 74.00 C 0.00 0.00 0.00 9.25 -2.61 33 0 0 0
09OCT26 75.00 C 0.00 0.00 0.00 8.27 -2.59 36 0 0 0
09OCT26 76.00 C 0.00 0.00 0.00 7.29 -2.58 35 0 0 0
09OCT26 77.00 C 0.00 0.00 0.00 6.34 -2.55 35 0 0 0
09OCT26 78.00 C 0.00 0.00 0.00 5.41 -2.51 35 0 0 0
09OCT26 79.00 C 0.00 0.00 0.00 4.53 -2.45 35 0 0 0
09OCT26 80.00 C 3.87 3.87 3.87 3.61 -2.45 31 30 30 +30
09OCT26 81.00 C 0.00 0.00 0.00 2.88 -2.30 32 0 0 0
09OCT26 82.00 C 2.26 2.26 2.26 2.24 -2.11 33 30 30 +30
09OCT26 83.00 C 1.72 1.84 1.43 1.69 -1.90 34 170 101 +100
09OCT26 84.00 C 1.28 1.46 1.25 1.24 -1.65 34 163 163 +163
09OCT26 85.00 C 0.94 1.00 0.88 0.88 -1.43 34 179 174 +94
09OCT26 86.00 C 0.92 0.92 0.65 0.64 -1.16 35 456 469 +454
09OCT26 87.00 C 0.50 0.51 0.46 0.43 -0.96 35 88 124 +41
09OCT26 88.00 C 0.36 0.37 0.36 0.28 -0.74 35 17 315 +15
09OCT26 89.00 C 0.24 0.24 0.24 0.17 -0.56 35 15 167 0
09OCT26 90.00 C 0.17 0.17 0.15 0.10 -0.42 35 9 1,398 +9
09OCT26 91.00 C 0.00 0.00 0.00 0.06 -0.29 35 0 52 0
09OCT26 92.00 C 0.00 0.00 0.00 0.04 -0.19 36 0 103 0
09OCT26 93.00 C 0.00 0.00 0.00 0.02 -0.13 35 0 6 0
09OCT26 94.00 C 0.00 0.00 0.00 0.01 -0.09 35 0 36 0
09OCT26 95.00 C 0.00 0.00 0.00 0.01 -0.05 38 0 45 0
09OCT26 96.00 C 0.00 0.00 0.00 0.01 -0.03 41 0 0 0
09OCT26 97.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 0 0
09OCT26 98.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
09OCT26 99.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
09OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
09OCT26 101.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
09OCT26 102.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
09OCT26 103.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
09OCT26 104.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
09OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
09OCT26 106.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 49.28 -2.60 106 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 48.28 -2.60 97 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 47.28 -2.61 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 46.28 -2.61 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 45.28 -2.61 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 44.29 -2.60 88 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 43.29 -2.61 77 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 42.29 -2.61 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 41.29 -2.61 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 40.30 -2.60 79 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 39.30 -2.61 72 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 38.30 -2.61 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 37.30 -2.61 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 36.30 -2.61 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 35.31 -2.61 65 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 34.31 -2.61 56 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 33.31 -2.61 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 30.82 -2.61 55 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 28.32 -2.61 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 25.83 -2.61 43 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 23.33 -2.61 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 20.84 -2.61 31 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 18.34 -2.62 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 15.89 -2.79 35 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 13.46 -2.56 35 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 11.12 -2.48 35 0 0 0
29OCT26 75.00 C 8.90 9.19 8.90 8.90 -2.36 35 32 32 +32
29OCT26 77.50 C 6.62 7.13 6.62 6.85 -2.30 35 330 441 +330
29OCT26 80.00 C 4.97 5.25 4.52 5.07 -2.04 34 255 408 +255
29OCT26 82.50 C 3.65 3.82 3.25 3.61 -1.73 35 70 1,244 +60
29OCT26 85.00 C 3.00 3.00 2.43 2.55 -1.32 36 255 5,257 +93
29OCT26 87.50 C 1.60 1.82 1.48 1.71 -1.03 36 67 3,323 +37
29OCT26 90.00 C 1.06 1.22 1.02 1.07 -0.77 36 511 10,154 +397
29OCT26 92.50 C 0.68 0.81 0.68 0.65 -0.53 36 92 13,557 +27
29OCT26 95.00 C 0.50 0.54 0.48 0.37 -0.36 36 331 2,502 +249
29OCT26 97.50 C 0.36 0.36 0.34 0.21 -0.22 36 25 12,187 +5
29OCT26 100.00 C 0.26 0.27 0.25 0.11 -0.14 35 63 1,413 -3
29OCT26 102.50 C 0.17 0.18 0.17 0.06 -0.08 36 11 3,673 -6
29OCT26 105.00 C 0.15 0.15 0.15 0.03 -0.04 36 130 2,863 +130
29OCT26 107.50 C 0.14 0.14 0.11 0.02 -0.02 37 27 4,066 -27
29OCT26 110.00 C 0.00 0.00 0.00 0.01 -0.01 37 1,100 2,007 +1,100
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 40 0 681 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,791 0
29OCT26 117.50 C 0.06 0.06 0.06 0.01 0.00 45 50 1,136 -50
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 47 0 601 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 50 0 536 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 52 0 710 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 54 0 698 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 57 0 984 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 59 0 770 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,193 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 63 0 501 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 65 0 428 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 67 0 59 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 69 0 114 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 73 0 79 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 74 0 6 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 80 0 60 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 86 0 2 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 92 0 20 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 49.36 -2.60 71 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 48.36 -2.61 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 47.37 -2.60 68 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 46.37 -2.61 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 45.38 -2.60 65 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 44.38 -2.61 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 43.38 -2.61 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 42.39 -2.61 50 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 41.39 -2.61 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 40.40 -2.61 50 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 39.40 -2.61 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 38.41 -2.61 49 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 37.41 -2.61 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 36.42 -2.61 46 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 35.42 -2.61 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 34.43 -2.61 44 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 33.43 -2.61 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 30.95 -2.60 41 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 28.40 -2.67 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 25.99 -2.50 38 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 23.57 -2.61 41 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 21.15 -2.60 41 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 18.80 -2.68 41 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 16.50 -2.63 40 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 14.36 -2.52 41 0 15 0
27NOV26 72.50 C 12.29 12.29 12.11 12.28 -2.25 40 33 17 +17
27NOV26 75.00 C 10.32 10.64 10.32 10.36 -2.25 40 99 101 +74
27NOV26 77.50 C 8.52 8.75 8.52 8.63 -2.07 40 120 120 +90
27NOV26 80.00 C 6.95 7.31 6.64 7.11 -1.86 40 154 214 +64
27NOV26 82.50 C 5.47 5.95 5.47 5.78 -1.61 40 64 655 +62
27NOV26 85.00 C 4.61 4.61 4.61 4.66 -1.42 40 10 3,435 0
27NOV26 87.50 C 3.68 3.88 3.68 3.75 -1.16 41 60 3,456 0
27NOV26 90.00 C 2.80 3.15 2.80 3.00 -0.97 41 59 2,264 +20
27NOV26 92.50 C 0.00 0.00 0.00 2.32 -0.84 41 0 2,081 0
27NOV26 95.00 C 2.00 2.00 1.91 1.78 -0.68 41 36 313 0
27NOV26 97.50 C 0.00 0.00 0.00 1.34 -0.56 41 0 2,010 0
27NOV26 100.00 C 0.00 0.00 0.00 1.00 -0.44 41 0 2,228 0
27NOV26 102.50 C 0.98 1.04 0.98 0.74 -0.35 41 5 1,703 +2
27NOV26 105.00 C 0.79 0.79 0.79 0.54 -0.27 41 10 2,183 0
27NOV26 107.50 C 0.00 0.00 0.00 0.39 -0.21 41 0 642 0
27NOV26 110.00 C 0.00 0.00 0.00 0.28 -0.16 41 0 4,255 0
27NOV26 112.50 C 0.00 0.00 0.00 0.20 -0.12 41 0 1,073 0
27NOV26 115.00 C 0.00 0.00 0.00 0.14 -0.09 41 0 496 0
27NOV26 117.50 C 0.00 0.00 0.00 0.10 -0.06 41 0 387 0
27NOV26 120.00 C 0.00 0.00 0.00 0.07 -0.05 41 0 690 0
27NOV26 122.50 C 0.00 0.00 0.00 0.05 -0.03 41 0 509 0
27NOV26 125.00 C 0.21 0.21 0.21 0.04 -0.02 42 10 543 -10
27NOV26 127.50 C 0.00 0.00 0.00 0.03 -0.01 42 0 80 0
27NOV26 130.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 554 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 100 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 45 0 71 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 46 0 96 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 47 0 152 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 49 0 204 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 50 0 34 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 55 0 465 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 66 0 31 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 49.45 -2.61 50 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 48.46 -2.60 56 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 47.46 -2.61 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 46.47 -2.61 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 45.48 -2.61 47 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 44.49 -2.60 50 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 43.49 -2.61 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 42.50 -2.61 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 41.51 -2.61 42 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 40.52 -2.60 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 39.53 -2.60 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 38.53 -2.61 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 37.54 -2.61 38 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 36.55 -2.61 39 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 35.56 -2.61 39 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 34.58 -2.60 42 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 33.59 -2.60 41 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 31.13 -2.59 40 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 28.70 -2.71 41 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 26.36 -2.48 43 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.99 -2.56 42 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 21.56 -2.69 39 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 19.30 -2.64 39 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 17.15 -2.50 39 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 15.31 -2.22 41 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 13.43 -2.06 41 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 11.69 -1.93 41 0 30 0
30DEC26 77.50 C 9.45 9.65 9.45 10.10 -1.78 41 120 185 0
30DEC26 80.00 C 8.12 8.52 8.12 8.40 -1.74 39 116 1,017 +60
30DEC26 82.50 C 7.05 7.28 6.89 7.15 -1.43 39 121 187 +61
30DEC26 85.00 C 5.81 6.12 5.81 6.04 -1.34 40 189 1,155 -20
30DEC26 87.50 C 4.85 5.04 4.85 5.07 -1.17 40 65 3,726 +60
30DEC26 90.00 C 4.13 4.40 4.13 4.26 -1.05 40 66 8,657 -36
30DEC26 92.50 C 3.50 3.50 3.50 3.60 -0.91 41 9 3,696 0
30DEC26 95.00 C 3.04 3.04 3.04 3.04 -0.80 41 1 10,556 +1
30DEC26 97.50 C 2.61 2.61 2.61 2.50 -0.67 41 30 1,091 -30
30DEC26 100.00 C 2.21 2.21 2.21 2.03 -0.57 41 3 1,658 0
30DEC26 102.50 C 1.82 1.82 1.82 1.64 -0.48 41 1 1,211 +1
30DEC26 105.00 C 1.50 1.50 1.50 1.32 -0.40 41 1 1,153 -1
30DEC26 107.50 C 0.00 0.00 0.00 1.06 -0.33 41 0 2,332 0
30DEC26 110.00 C 1.03 1.03 1.03 0.84 -0.28 41 32 17,361 +32
30DEC26 112.50 C 0.00 0.00 0.00 0.67 -0.22 41 0 3,099 0
30DEC26 115.00 C 0.00 0.00 0.00 0.53 -0.18 41 0 6,136 0
30DEC26 117.50 C 0.00 0.00 0.00 0.42 -0.14 41 0 6,943 0
30DEC26 120.00 C 0.62 0.62 0.62 0.33 -0.12 41 10 2,849 0
30DEC26 122.50 C 0.00 0.00 0.00 0.26 -0.09 41 0 1,192 0
30DEC26 125.00 C 0.00 0.00 0.00 0.20 -0.08 41 0 4,978 0
30DEC26 127.50 C 0.00 0.00 0.00 0.16 -0.06 41 0 1,067 0
30DEC26 130.00 C 0.37 0.37 0.37 0.12 -0.05 41 10 3,973 -10
30DEC26 132.50 C 0.00 0.00 0.00 0.10 -0.03 41 0 1,056 0
30DEC26 135.00 C 0.00 0.00 0.00 0.07 -0.03 41 0 4,557 0
30DEC26 137.50 C 0.00 0.00 0.00 0.06 -0.02 41 0 964 0
30DEC26 140.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 1,904 0
30DEC26 142.50 C 0.00 0.00 0.00 0.04 -0.01 42 0 1,584 0
30DEC26 145.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 950 0
30DEC26 147.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 1,132 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 1,252 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 40 0 745 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,199 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 42 0 190 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,205 0
30DEC26 162.50 C 0.00 0.00 0.00 0.01 0.00 44 0 167 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 45 0 907 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 46 0 6,896 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,476 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 48 0 184 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 49 0 185 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 50 0 160 0
30DEC26 180.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,870 0
30DEC26 182.50 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
30DEC26 185.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,317 0
30DEC26 187.50 C 0.00 0.00 0.00 0.01 0.00 53 0 197 0
30DEC26 190.00 C 0.00 0.00 0.00 0.01 0.00 54 0 279 0
30DEC26 192.50 C 0.00 0.00 0.00 0.01 0.00 54 0 32 0
30DEC26 195.00 C 0.00 0.00 0.00 0.01 0.00 55 0 217 0
30DEC26 197.50 C 0.00 0.00 0.00 0.01 0.00 56 0 90 0
30DEC26 200.00 C 0.00 0.00 0.00 0.01 0.00 57 0 808 0
28JAN27 34.00 C 0.00 0.00 0.00 49.53 -2.61 0 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 48.54 -2.61 0 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 47.55 -2.61 39 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 46.56 -2.61 40 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 45.57 -2.61 40 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 44.58 -2.61 39 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 43.59 -2.61 39 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 42.60 -2.61 38 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 41.61 -2.61 37 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 40.63 -2.60 42 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 39.64 -2.60 41 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 38.65 -2.60 40 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 37.67 -2.60 41 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 36.69 -2.59 41 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 35.71 -2.59 41 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 34.73 -2.59 41 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 33.75 -2.59 40 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 31.33 -2.57 40 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 28.95 -2.54 41 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 26.60 -2.51 40 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 24.32 -2.47 40 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 22.11 -2.41 40 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 19.88 -2.35 39 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 17.69 -2.48 38 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 16.06 -1.89 40 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 14.27 -1.78 40 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 12.61 -1.92 40 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 11.08 -1.79 40 0 0 0
28JAN27 80.00 C 9.30 9.30 9.30 9.39 -1.95 39 30 90 +30
28JAN27 82.50 C 8.28 8.37 8.27 8.16 -1.49 39 120 182 +120
28JAN27 85.00 C 7.11 7.11 7.11 7.06 -1.36 39 30 141 +30
28JAN27 87.50 C 0.00 0.00 0.00 6.07 -1.30 39 0 44 0
28JAN27 90.00 C 5.25 5.25 5.25 5.26 -1.16 40 60 90 +60
28JAN27 92.50 C 4.47 4.60 4.47 4.56 -1.03 40 54 114 +54
28JAN27 95.00 C 0.00 0.00 0.00 3.97 -0.90 41 0 60 0
28JAN27 97.50 C 0.00 0.00 0.00 3.39 -0.82 41 0 0 0
28JAN27 100.00 C 2.88 2.90 2.88 2.85 -0.73 41 90 90 +90
28JAN27 102.50 C 2.50 2.52 2.50 2.39 -0.64 41 58 58 +58
28JAN27 105.00 C 0.00 0.00 0.00 2.00 -0.56 41 0 4 0
28JAN27 107.50 C 0.00 0.00 0.00 1.67 -0.48 41 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 1.39 -0.41 41 0 5 0
28JAN27 112.50 C 0.00 0.00 0.00 1.12 -0.39 40 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 0.92 -0.34 40 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 0.76 -0.28 40 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 0.63 -0.24 40 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 0.52 -0.20 41 0 20 0
28JAN27 125.00 C 0.79 0.79 0.79 0.42 -0.17 40 10 10 +10
28JAN27 127.50 C 0.00 0.00 0.00 0.35 -0.12 41 0 0 0
28JAN27 130.00 C 0.65 0.66 0.63 0.29 -0.10 41 220 220 +220
28JAN27 132.50 C 0.00 0.00 0.00 0.23 -0.09 40 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 0.19 -0.07 41 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 0.16 -0.05 41 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 0.13 -0.05 41 0 0 0
28JAN27 142.50 C 0.00 0.00 0.00 0.11 -0.04 41 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 0.09 -0.03 41 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 0.07 -0.03 41 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 0.06 -0.02 41 0 0 0
28JAN27 152.50 C 0.00 0.00 0.00 0.05 -0.02 41 0 0 0
28JAN27 155.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 0 0
28JAN27 157.50 C 0.00 0.00 0.00 0.03 -0.02 41 0 0 0
28JAN27 160.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 49.70 -2.61 33 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 48.72 -2.60 41 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 47.74 -2.60 42 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 46.76 -2.60 43 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 45.77 -2.60 40 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 44.79 -2.60 40 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 43.82 -2.59 42 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 42.84 -2.59 41 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 41.86 -2.60 41 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 40.89 -2.59 41 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 39.92 -2.59 41 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 38.96 -2.58 41 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 38.00 -2.57 41 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 37.04 -2.56 41 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 36.09 -2.55 41 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 35.14 -2.55 41 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 34.20 -2.54 41 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 31.89 -2.50 41 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 29.62 -2.46 41 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 27.42 -2.41 41 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 25.29 -2.35 41 0 90 0
30MAR27 62.50 C 0.00 0.00 0.00 23.25 -2.28 41 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 21.30 -2.20 41 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 19.44 -2.11 41 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 17.50 -2.21 40 0 35 0
30MAR27 72.50 C 0.00 0.00 0.00 16.04 -1.76 41 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 14.50 -1.43 41 0 191 0
30MAR27 77.50 C 0.00 0.00 0.00 13.07 -1.36 41 0 85 0
30MAR27 80.00 C 11.38 11.38 11.38 11.40 -1.55 40 30 407 +30
30MAR27 82.50 C 10.11 10.11 10.11 10.23 -1.57 40 30 371 +30
30MAR27 85.00 C 9.05 9.15 9.05 9.17 -1.46 40 54 719 0
30MAR27 87.50 C 8.25 8.25 8.25 8.22 -1.34 40 30 3,594 +30
30MAR27 90.00 C 7.20 7.40 7.20 7.38 -1.24 41 86 3,605 +31
30MAR27 92.50 C 0.00 0.00 0.00 6.62 -1.14 41 0 1,380 0
30MAR27 95.00 C 0.00 0.00 0.00 5.94 -1.03 41 0 115 0
30MAR27 97.50 C 0.00 0.00 0.00 5.34 -0.94 42 0 103 0
30MAR27 100.00 C 0.00 0.00 0.00 4.72 -0.85 42 0 4,483 0
30MAR27 102.50 C 0.00 0.00 0.00 4.16 -0.77 42 0 6,553 0
30MAR27 105.00 C 3.88 3.88 3.88 3.66 -0.69 42 65 5,276 +65
30MAR27 107.50 C 3.35 3.54 3.35 3.21 -0.63 42 66 366 -20
30MAR27 110.00 C 0.00 0.00 0.00 2.82 -0.56 42 0 6,314 0
30MAR27 112.50 C 0.00 0.00 0.00 2.40 -0.57 41 0 2,077 0
30MAR27 115.00 C 0.00 0.00 0.00 2.10 -0.51 41 0 6,987 0
30MAR27 117.50 C 0.00 0.00 0.00 1.83 -0.39 41 0 1,071 0
30MAR27 120.00 C 0.00 0.00 0.00 1.65 -0.36 42 0 2,826 0
30MAR27 122.50 C 0.00 0.00 0.00 1.40 -0.31 41 0 421 0
30MAR27 125.00 C 0.00 0.00 0.00 1.22 -0.27 41 0 334 0
30MAR27 127.50 C 0.00 0.00 0.00 1.06 -0.24 41 0 76 0
30MAR27 130.00 C 0.00 0.00 0.00 0.92 -0.25 41 0 279 0
30MAR27 132.50 C 0.00 0.00 0.00 0.80 -0.19 41 0 153 0
30MAR27 135.00 C 1.22 1.22 1.22 0.70 -0.16 41 2 417 -2
30MAR27 137.50 C 1.12 1.12 1.12 0.60 -0.15 41 1 411 -1
30MAR27 140.00 C 0.00 0.00 0.00 0.52 -0.14 41 0 333 0
30MAR27 142.50 C 0.00 0.00 0.00 0.47 -0.12 41 0 221 0
30MAR27 145.00 C 0.00 0.00 0.00 0.39 -0.11 41 0 150 0
30MAR27 147.50 C 0.00 0.00 0.00 0.34 -0.09 41 0 24 0
30MAR27 150.00 C 0.00 0.00 0.00 0.30 -0.07 41 0 413 0
30MAR27 152.50 C 0.00 0.00 0.00 0.26 -0.07 41 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 0.22 -0.06 41 0 158 0
30MAR27 157.50 C 0.00 0.00 0.00 0.19 -0.06 41 0 62 0
30MAR27 160.00 C 0.00 0.00 0.00 0.17 -0.05 41 0 333 0
30MAR27 162.50 C 0.48 0.50 0.48 0.14 -0.04 41 197 472 +145
30MAR27 165.00 C 0.00 0.00 0.00 0.13 -0.03 41 0 241 0
30MAR27 167.50 C 0.00 0.00 0.00 0.11 -0.03 41 0 60 0
30MAR27 170.00 C 0.00 0.00 0.00 0.09 -0.03 41 0 210 0
30MAR27 172.50 C 0.00 0.00 0.00 0.08 -0.02 41 0 270 0
30MAR27 175.00 C 0.00 0.00 0.00 0.07 -0.02 41 0 131 0
30MAR27 177.50 C 0.00 0.00 0.00 0.06 -0.02 41 0 388 0
30MAR27 180.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 607 0
30MAR27 182.50 C 0.00 0.00 0.00 0.04 -0.02 41 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 0.02 -0.02 39 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 49.99 -2.59 42 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 49.02 -2.59 42 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 48.05 -2.59 41 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 47.09 -2.59 42 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 46.13 -2.58 42 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 45.18 -2.57 42 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 44.23 -2.57 42 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 43.28 -2.56 42 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 42.34 -2.55 42 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 41.40 -2.55 42 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 40.47 -2.54 42 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 39.55 -2.52 42 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 38.63 -2.51 42 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 37.72 -2.50 42 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 36.82 -2.48 42 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 35.93 -2.47 42 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 35.04 -2.46 42 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 32.88 -2.40 42 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 30.77 -2.36 42 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 28.75 -2.29 42 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 26.80 -2.22 42 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 24.93 -2.15 42 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 23.14 -2.08 42 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 21.45 -2.00 42 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 19.85 -1.91 42 0 25 0
29JUN27 72.50 C 0.00 0.00 0.00 18.33 -1.83 42 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 16.90 -1.75 42 0 47 0
29JUN27 77.50 C 0.00 0.00 0.00 15.57 -1.65 42 0 30 0
29JUN27 80.00 C 0.00 0.00 0.00 14.01 -1.87 41 0 433 0
29JUN27 82.50 C 0.00 0.00 0.00 12.80 -1.64 41 0 165 0
29JUN27 85.00 C 0.00 0.00 0.00 11.78 -1.53 41 0 336 0
29JUN27 87.50 C 0.00 0.00 0.00 10.84 -1.43 41 0 4,651 0
29JUN27 90.00 C 0.00 0.00 0.00 10.00 -1.31 41 0 110 0
29JUN27 92.50 C 0.00 0.00 0.00 9.22 -1.21 42 0 120 0
29JUN27 95.00 C 0.00 0.00 0.00 8.48 -1.15 42 0 2,063 0
29JUN27 97.50 C 0.00 0.00 0.00 7.82 -1.07 42 0 925 0
29JUN27 100.00 C 7.15 7.27 7.15 7.24 -0.96 43 94 717 +94
29JUN27 102.50 C 6.63 6.69 6.63 6.60 -0.89 43 60 245 +55
29JUN27 105.00 C 6.11 6.11 6.11 6.01 -0.83 43 30 190 +30
29JUN27 107.50 C 0.00 0.00 0.00 5.47 -0.77 42 0 345 0
29JUN27 110.00 C 0.00 0.00 0.00 4.98 -0.71 42 0 151 0
29JUN27 112.50 C 4.80 4.80 4.80 4.51 -0.67 42 114 305 -114
29JUN27 115.00 C 0.00 0.00 0.00 4.12 -0.60 42 0 270 0
29JUN27 117.50 C 0.00 0.00 0.00 3.63 -0.66 42 0 393 0
29JUN27 120.00 C 0.00 0.00 0.00 3.30 -0.49 42 0 1,278 0
29JUN27 122.50 C 0.00 0.00 0.00 3.00 -0.45 42 0 100 0
29JUN27 125.00 C 0.00 0.00 0.00 2.72 -0.42 42 0 107 0
29JUN27 127.50 C 0.00 0.00 0.00 2.47 -0.38 42 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 2.24 -0.35 42 0 262 0
29JUN27 132.50 C 0.00 0.00 0.00 2.03 -0.32 42 0 116 0
29JUN27 135.00 C 0.00 0.00 0.00 1.84 -0.30 42 0 7 0
29JUN27 137.50 C 0.00 0.00 0.00 1.67 -0.27 42 0 0 0
29JUN27 140.00 C 2.13 2.19 2.13 1.51 -0.25 42 8 55 +8
29JUN27 142.50 C 0.00 0.00 0.00 1.37 -0.23 42 0 117 0
29JUN27 145.00 C 0.00 0.00 0.00 1.24 -0.21 42 0 23 0
29JUN27 147.50 C 0.00 0.00 0.00 1.13 -0.19 42 0 24 0
29JUN27 150.00 C 0.00 0.00 0.00 1.02 -0.18 42 0 120 0
29JUN27 152.50 C 0.00 0.00 0.00 0.93 -0.16 42 0 115 0
29JUN27 155.00 C 0.00 0.00 0.00 0.84 -0.15 42 0 77 0
29JUN27 157.50 C 0.00 0.00 0.00 0.76 -0.13 42 0 78 0
29JUN27 160.00 C 0.00 0.00 0.00 0.69 -0.12 42 0 143 0
29JUN27 162.50 C 0.00 0.00 0.00 0.63 -0.11 42 0 42 0
29JUN27 165.00 C 0.00 0.00 0.00 0.57 -0.10 42 0 30 0
29JUN27 167.50 C 0.00 0.00 0.00 0.52 -0.09 42 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 0.47 -0.08 42 0 29 0
29JUN27 172.50 C 0.00 0.00 0.00 0.42 -0.08 42 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 0.38 -0.07 42 0 47 0
29JUN27 177.50 C 0.00 0.00 0.00 0.35 -0.06 42 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 0.32 -0.05 42 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 0.29 -0.05 42 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 0.26 -0.05 42 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 0.24 -0.04 42 0 5 0
29SEP27 34.00 C 0.00 0.00 0.00 50.32 -2.58 42 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 49.37 -2.58 42 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 48.43 -2.57 42 0 8 0
29SEP27 37.00 C 0.00 0.00 0.00 47.50 -2.56 42 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 46.57 -2.48 42 0 384 0
29SEP27 39.00 C 0.00 0.00 0.00 45.65 -2.54 42 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 44.73 -2.53 42 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 43.82 -2.52 42 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 42.91 -2.51 42 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 42.01 -2.51 42 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 41.12 -2.49 42 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 40.24 -2.48 42 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 39.37 -2.46 42 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 38.51 -2.44 42 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 37.65 -2.43 42 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 36.81 -2.41 42 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 35.98 -2.39 42 0 15 0
29SEP27 52.50 C 0.00 0.00 0.00 33.94 -2.34 42 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 31.97 -2.29 42 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 30.07 -2.23 42 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 28.25 -2.17 42 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 26.51 -2.10 42 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 24.85 -2.02 42 0 15 0
29SEP27 67.50 C 0.00 0.00 0.00 23.26 -1.96 42 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 21.76 -1.88 42 0 15 0
29SEP27 72.50 C 0.00 0.00 0.00 20.33 -1.81 42 0 30 0
29SEP27 75.00 C 0.00 0.00 0.00 18.98 -1.73 42 0 144 0
29SEP27 77.50 C 0.00 0.00 0.00 17.42 -1.95 41 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 16.25 -1.69 41 0 150 0
29SEP27 82.50 C 15.25 15.25 15.25 15.20 -1.57 42 3 90 0
29SEP27 85.00 C 14.04 14.04 14.04 14.05 -1.63 41 30 166 0
29SEP27 87.50 C 0.00 0.00 0.00 13.17 -1.51 42 0 501 0
29SEP27 90.00 C 0.00 0.00 0.00 12.30 -1.44 42 0 2,801 0
29SEP27 92.50 C 0.00 0.00 0.00 11.50 -1.36 42 0 618 0
29SEP27 95.00 C 10.95 10.95 10.95 10.78 -1.27 42 75 75 +75
29SEP27 97.50 C 0.00 0.00 0.00 10.09 -1.20 43 0 72 0
29SEP27 100.00 C 0.00 0.00 0.00 9.44 -1.13 43 0 25 0
29SEP27 102.50 C 0.00 0.00 0.00 8.82 -1.01 43 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 8.19 -0.94 43 0 32 0
29SEP27 107.50 C 0.00 0.00 0.00 7.60 -0.89 43 0 60 0
29SEP27 110.00 C 0.00 0.00 0.00 7.05 -0.83 43 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 6.53 -0.79 43 0 15 0
29SEP27 115.00 C 0.00 0.00 0.00 5.88 -0.92 42 0 18 0
29SEP27 117.50 C 0.00 0.00 0.00 5.45 -0.68 42 0 4 0
29SEP27 120.00 C 5.69 5.69 5.69 5.06 -0.63 42 100 100 +100
29SEP27 122.50 C 0.00 0.00 0.00 4.69 -0.59 42 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 4.34 -0.56 42 0 0 0
29SEP27 127.50 C 4.74 4.74 4.74 4.03 -0.52 42 60 60 0
29SEP27 130.00 C 4.48 4.48 4.48 3.73 -0.49 42 118 118 0
29SEP27 132.50 C 0.00 0.00 0.00 3.46 -0.46 42 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 3.21 -0.42 42 0 37 0
29SEP27 137.50 C 0.00 0.00 0.00 2.97 -0.40 42 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 2.75 -0.38 42 0 44 0
29SEP27 142.50 C 0.00 0.00 0.00 2.55 -0.35 42 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 2.37 -0.32 42 0 11 0
29SEP27 147.50 C 0.00 0.00 0.00 2.19 -0.31 42 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 2.04 -0.28 42 0 33 0
29SEP27 152.50 C 0.00 0.00 0.00 1.89 -0.26 42 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 1.75 -0.25 42 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 1.62 -0.24 42 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 1.51 -0.21 42 0 3 0
29SEP27 162.50 C 0.00 0.00 0.00 1.40 -0.20 42 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 1.30 -0.18 42 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 1.20 -0.18 42 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 1.12 -0.16 42 0 0 0
TOTAL CALL 8,496 301,686 +5,262
02OCT26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 66.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 67.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 68.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 69.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 71.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 72.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 73.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 74.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 76.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
02OCT26 77.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 78.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 79.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
02OCT26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 141 0
02OCT26 81.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
02OCT26 82.00 P 0.22 0.35 0.17 0.00 -0.03 0 127 321 0
02OCT26 83.00 P 0.54 0.56 0.11 0.00 -0.09 0 270 207 +68
02OCT26 84.00 P 1.47 1.60 0.72 0.80 +0.58 0 14 0 -926
02OCT26 85.00 P 2.43 2.50 1.62 1.80 +1.31 0 37 0 -705
02OCT26 86.00 P 0.00 0.00 0.00 2.80 +1.87 0 0 0 -257
02OCT26 87.00 P 3.64 3.64 3.64 3.80 +2.21 0 20 0 -45
02OCT26 88.00 P 0.00 0.00 0.00 4.80 +2.43 0 0 0 -57
02OCT26 89.00 P 0.00 0.00 0.00 5.80 +2.54 0 0 0 -3
02OCT26 90.00 P 6.69 6.69 6.69 6.80 +2.58 0 15 0 -40
02OCT26 91.00 P 0.00 0.00 0.00 7.80 +2.60 0 0 0 0
02OCT26 92.00 P 0.00 0.00 0.00 8.80 +2.60 0 0 0 0
02OCT26 93.00 P 0.00 0.00 0.00 9.80 +2.60 0 0 0 0
02OCT26 94.00 P 0.00 0.00 0.00 10.80 +2.60 0 0 0 0
02OCT26 95.00 P 0.00 0.00 0.00 11.80 +2.60 0 0 0 0
02OCT26 96.00 P 0.00 0.00 0.00 12.80 +2.60 0 0 0 0
02OCT26 97.00 P 0.00 0.00 0.00 13.80 +2.60 0 0 0 0
02OCT26 98.00 P 0.00 0.00 0.00 14.80 +2.60 0 0 0 0
02OCT26 99.00 P 0.00 0.00 0.00 15.80 +2.60 0 0 0 0
02OCT26 100.00 P 0.00 0.00 0.00 16.80 +2.60 0 0 0 0
02OCT26 101.00 P 0.00 0.00 0.00 17.80 +2.60 0 0 0 0
02OCT26 102.00 P 0.00 0.00 0.00 18.80 +2.60 0 0 0 0
02OCT26 103.00 P 0.00 0.00 0.00 19.80 +2.60 0 0 0 0
02OCT26 104.00 P 0.00 0.00 0.00 20.80 +2.60 0 0 0 0
02OCT26 105.00 P 0.00 0.00 0.00 21.80 +2.60 0 0 0 0
02OCT26 106.00 P 0.00 0.00 0.00 22.80 +2.60 0 0 0 0
02OCT26 107.00 P 0.00 0.00 0.00 23.80 +2.60 0 0 0 0
02OCT26 108.00 P 0.00 0.00 0.00 24.80 +2.60 0 0 0 0
02OCT26 109.00 P 0.00 0.00 0.00 25.80 +2.60 0 0 0 0
09OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
09OCT26 66.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
09OCT26 67.00 P 0.00 0.00 0.00 0.01 0.00 61 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 53 0 0 0
09OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
09OCT26 71.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
09OCT26 72.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
09OCT26 73.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
09OCT26 74.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
09OCT26 75.00 P 0.10 0.10 0.07 0.03 +0.02 36 28 28 +28
09OCT26 76.00 P 0.00 0.00 0.00 0.05 +0.03 35 0 0 0
09OCT26 77.00 P 0.00 0.00 0.00 0.10 +0.06 35 0 0 0
09OCT26 78.00 P 0.00 0.00 0.00 0.17 +0.10 35 0 0 0
09OCT26 79.00 P 0.41 0.50 0.33 0.30 +0.18 35 72 97 +72
09OCT26 80.00 P 0.70 0.70 0.53 0.48 +0.27 35 528 263 +201
09OCT26 81.00 P 0.77 0.81 0.70 0.75 +0.42 35 56 155 -7
09OCT26 82.00 P 1.30 1.55 1.11 1.10 +0.62 36 90 173 -2
09OCT26 83.00 P 1.73 2.08 1.73 1.55 +0.83 36 49 254 +41
09OCT26 84.00 P 2.57 2.57 2.04 2.09 +1.08 36 32 159 +32
09OCT26 85.00 P 2.90 2.90 2.53 2.75 +1.35 37 6 40 +5
09OCT26 86.00 P 4.05 4.05 3.26 3.49 +1.59 38 52 37 +22
09OCT26 87.00 P 4.09 4.09 4.01 4.30 +1.86 39 62 47 +32
09OCT26 88.00 P 0.00 0.00 0.00 5.03 +1.89 35 0 15 0
09OCT26 89.00 P 0.00 0.00 0.00 5.93 +2.04 35 0 40 0
09OCT26 90.00 P 0.00 0.00 0.00 6.87 +2.22 35 0 23 0
09OCT26 91.00 P 0.00 0.00 0.00 7.83 +2.34 35 0 0 0
09OCT26 92.00 P 0.00 0.00 0.00 8.81 +2.43 35 0 0 0
09OCT26 93.00 P 0.00 0.00 0.00 9.80 +2.50 0 0 0 0
09OCT26 94.00 P 0.00 0.00 0.00 10.80 +2.55 0 0 0 0
09OCT26 95.00 P 0.00 0.00 0.00 11.80 +2.58 0 0 0 0
09OCT26 96.00 P 0.00 0.00 0.00 12.80 +2.59 0 0 0 0
09OCT26 97.00 P 0.00 0.00 0.00 13.80 +2.60 0 0 0 0
09OCT26 98.00 P 0.00 0.00 0.00 14.80 +2.60 0 0 0 0
09OCT26 99.00 P 0.00 0.00 0.00 15.80 +2.60 0 0 0 0
09OCT26 100.00 P 0.00 0.00 0.00 16.80 +2.60 0 0 0 0
09OCT26 101.00 P 0.00 0.00 0.00 17.80 +2.60 0 0 0 0
09OCT26 102.00 P 0.00 0.00 0.00 18.80 +2.60 0 0 0 0
09OCT26 103.00 P 0.00 0.00 0.00 19.80 +2.60 0 0 0 0
09OCT26 104.00 P 0.00 0.00 0.00 20.80 +2.60 0 0 0 0
09OCT26 105.00 P 0.00 0.00 0.00 21.80 +2.60 0 0 0 0
09OCT26 106.00 P 0.00 0.00 0.00 22.80 +2.60 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 112 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 0.00 102 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 96 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 81 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 56 0 16 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 45 0 150 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 40 0 80 0
29OCT26 65.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 73 0
29OCT26 67.50 P 0.00 0.00 0.00 0.04 +0.02 36 0 78 0
29OCT26 70.00 P 0.25 0.26 0.25 0.11 +0.06 36 72 326 +71
29OCT26 72.50 P 0.41 0.41 0.41 0.26 +0.13 36 14 157 +14
29OCT26 75.00 P 0.67 0.70 0.61 0.56 +0.27 36 46 566 -16
29OCT26 77.50 P 1.20 1.20 1.08 1.06 +0.46 36 486 1,248 +149
29OCT26 80.00 P 1.82 1.82 1.79 1.81 +0.70 36 8 5,717 +8
29OCT26 82.50 P 2.84 3.28 2.74 2.88 +1.04 36 841 3,648 +552
29OCT26 85.00 P 4.52 4.62 4.01 4.27 +1.43 37 368 3,019 -217
29OCT26 87.50 P 5.72 5.94 5.59 5.97 +1.75 37 341 16,984 -27
29OCT26 90.00 P 8.10 8.10 7.58 7.68 +1.73 35 22 2,257 +22
29OCT26 92.50 P 9.00 10.40 9.00 9.78 +2.12 35 31 11,419 -11
29OCT26 95.00 P 12.08 12.08 12.08 12.39 +2.48 43 10 1,342 -10
29OCT26 97.50 P 14.12 14.52 14.12 14.39 +2.26 36 21 2,436 -12
29OCT26 100.00 P 16.68 16.68 16.62 16.97 +2.23 43 184 6,645 -4
29OCT26 102.50 P 0.00 0.00 0.00 19.40 +2.67 45 0 1,876 0
29OCT26 105.00 P 0.00 0.00 0.00 21.80 +2.51 0 0 1,448 -1,519
29OCT26 107.50 P 0.00 0.00 0.00 24.30 +2.60 0 0 2,934 0
29OCT26 110.00 P 26.40 26.40 26.40 26.80 +2.60 0 1,102 3,132 0
29OCT26 112.50 P 0.00 0.00 0.00 29.30 +2.60 0 0 37 -913
29OCT26 115.00 P 0.00 0.00 0.00 31.80 +2.60 0 0 163 0
29OCT26 117.50 P 0.00 0.00 0.00 34.30 +2.60 0 0 0 -17
29OCT26 120.00 P 0.00 0.00 0.00 36.80 +2.60 0 0 0 -260
29OCT26 122.50 P 0.00 0.00 0.00 39.30 +2.60 0 0 0 -105
29OCT26 125.00 P 0.00 0.00 0.00 41.80 +2.60 0 0 0 -15
29OCT26 127.50 P 0.00 0.00 0.00 44.30 +2.60 0 0 0 -10
29OCT26 130.00 P 0.00 0.00 0.00 46.80 +2.60 0 0 0 -10
29OCT26 132.50 P 0.00 0.00 0.00 49.30 +2.60 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 51.80 +2.60 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 54.30 +2.60 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 56.80 +2.60 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 59.30 +2.60 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 61.80 +2.60 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 64.30 +2.60 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 66.80 +2.60 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 69.30 +2.60 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 71.80 +2.60 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 74.30 +2.60 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 76.80 +2.60 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 79.30 +2.60 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 81.80 +2.60 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 84.30 +2.60 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 86.80 +2.60 0 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 89.30 +2.60 0 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 91.80 +2.60 0 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 94.30 +2.60 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 96.80 +2.60 0 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 99.30 +2.60 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 101.80 +2.60 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 104.30 +2.60 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 47 0 8 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 61 0
27NOV26 57.50 P 0.00 0.00 0.00 0.04 +0.02 41 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 0.08 +0.03 41 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.16 +0.06 41 0 222 0
27NOV26 65.00 P 0.50 0.50 0.45 0.31 +0.12 41 32 117 +32
27NOV26 67.50 P 0.68 0.69 0.65 0.53 +0.19 41 42 115 +32
27NOV26 70.00 P 1.00 1.08 0.98 0.86 +0.28 41 61 570 -29
27NOV26 72.50 P 0.00 0.00 0.00 1.33 +0.41 41 0 457 0
27NOV26 75.00 P 2.10 2.10 1.90 1.96 +0.57 41 16 489 +1
27NOV26 77.50 P 0.00 0.00 0.00 2.76 +0.75 41 0 1,011 0
27NOV26 80.00 P 3.77 3.77 3.62 3.71 +0.95 41 331 1,329 -150
27NOV26 82.50 P 4.91 4.91 4.88 4.88 +1.22 41 201 1,514 +200
27NOV26 85.00 P 6.40 6.67 6.40 6.28 +1.43 42 32 2,007 +31
27NOV26 87.50 P 8.18 8.18 7.55 7.86 +1.64 42 115 4,354 +115
27NOV26 90.00 P 0.00 0.00 0.00 9.37 +1.56 41 0 6,295 0
27NOV26 92.50 P 0.00 0.00 0.00 11.21 +1.58 41 0 5,866 0
27NOV26 95.00 P 0.00 0.00 0.00 13.18 +1.70 41 0 2,359 0
27NOV26 97.50 P 15.62 15.62 15.62 15.26 +1.80 41 1 821 0
27NOV26 100.00 P 17.80 18.60 17.70 17.78 +2.96 45 64 3,783 +64
27NOV26 102.50 P 0.00 0.00 0.00 20.05 +3.12 46 0 2,203 0
27NOV26 105.00 P 0.00 0.00 0.00 22.25 +1.99 44 0 2,766 0
27NOV26 107.50 P 0.00 0.00 0.00 24.61 +2.38 45 0 1,363 0
27NOV26 110.00 P 0.00 0.00 0.00 26.95 +2.49 44 0 165 0
27NOV26 112.50 P 0.00 0.00 0.00 29.35 +2.50 43 0 130 0
27NOV26 115.00 P 0.00 0.00 0.00 31.80 +2.56 0 0 55 0
27NOV26 117.50 P 0.00 0.00 0.00 34.32 +2.62 46 0 0 0
27NOV26 120.00 P 37.22 37.22 37.22 36.80 +2.56 0 30 335 +30
27NOV26 122.50 P 0.00 0.00 0.00 39.30 +2.60 0 0 135 0
27NOV26 125.00 P 0.00 0.00 0.00 41.80 +2.60 0 0 135 0
27NOV26 127.50 P 0.00 0.00 0.00 44.30 +2.60 0 0 35 0
27NOV26 130.00 P 0.00 0.00 0.00 46.80 +2.60 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 49.30 +2.60 0 0 25 0
27NOV26 135.00 P 0.00 0.00 0.00 51.80 +2.60 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 54.30 +2.60 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 56.80 +2.60 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 59.30 +2.60 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 61.80 +2.60 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 64.30 +2.60 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 66.80 +2.60 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 69.30 +2.60 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 71.80 +2.60 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 74.30 +2.60 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 76.80 +2.60 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 79.30 +2.60 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 81.80 +2.60 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 84.30 +2.60 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 86.80 +2.60 0 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 89.30 +2.60 0 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 91.80 +2.60 0 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 94.30 +2.60 0 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 96.80 +2.60 0 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 99.30 +2.60 0 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 101.80 +2.60 0 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 104.30 +2.60 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 0.03 +0.02 42 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.05 +0.02 41 0 47 0
30DEC26 55.00 P 0.00 0.00 0.00 0.10 +0.04 41 0 304 0
30DEC26 57.50 P 0.00 0.00 0.00 0.18 +0.07 41 0 40 0
30DEC26 60.00 P 0.00 0.00 0.00 0.31 +0.11 41 0 222 0
30DEC26 62.50 P 0.00 0.00 0.00 0.50 +0.17 41 0 54 0
30DEC26 65.00 P 0.90 0.96 0.90 0.77 +0.24 41 45 403 +15
30DEC26 67.50 P 1.30 1.30 1.23 1.15 +0.34 41 40 1,093 +10
30DEC26 70.00 P 1.72 1.79 1.72 1.65 +0.45 41 5 791 +3
30DEC26 72.50 P 2.31 2.31 2.29 2.29 +0.58 41 60 864 +30
30DEC26 75.00 P 3.10 3.10 3.05 3.06 +0.72 41 56 812 +30
30DEC26 77.50 P 3.80 4.08 3.80 3.97 +0.88 41 13 883 +2
30DEC26 80.00 P 5.02 5.06 4.84 5.04 +1.12 42 329 5,502 -195
30DEC26 82.50 P 6.07 6.28 6.07 6.30 +1.25 42 50 1,665 +50
30DEC26 85.00 P 7.45 7.45 7.45 7.70 +1.45 42 30 20,688 -30
30DEC26 87.50 P 9.14 9.14 9.14 9.23 +1.57 42 30 12,405 -30
30DEC26 90.00 P 0.00 0.00 0.00 10.57 +1.35 41 0 6,258 0
30DEC26 92.50 P 0.00 0.00 0.00 12.34 +1.75 41 0 5,481 0
30DEC26 95.00 P 0.00 0.00 0.00 14.20 +1.86 41 0 4,155 0
30DEC26 97.50 P 0.00 0.00 0.00 16.65 +2.04 44 0 2,998 0
30DEC26 100.00 P 18.90 18.95 18.90 18.78 +2.16 45 60 8,225 -45
30DEC26 102.50 P 0.00 0.00 0.00 20.95 +2.26 46 0 1,721 0
30DEC26 105.00 P 0.00 0.00 0.00 23.18 +2.26 47 0 1,723 0
30DEC26 107.50 P 0.00 0.00 0.00 25.35 +2.16 47 0 2,189 0
30DEC26 110.00 P 0.00 0.00 0.00 27.72 +2.20 48 0 20,047 0
30DEC26 112.50 P 0.00 0.00 0.00 30.02 +2.12 48 0 2,608 0
30DEC26 115.00 P 0.00 0.00 0.00 32.49 +2.16 50 0 4,071 0
30DEC26 117.50 P 0.00 0.00 0.00 34.79 +2.00 50 0 1,807 0
30DEC26 120.00 P 0.00 0.00 0.00 37.19 +2.28 51 0 5,520 0
30DEC26 122.50 P 0.00 0.00 0.00 39.51 +2.16 49 0 2,214 0
30DEC26 125.00 P 0.00 0.00 0.00 42.08 +2.10 53 0 5,456 0
30DEC26 127.50 P 0.00 0.00 0.00 44.53 +2.77 54 0 1,221 0
30DEC26 130.00 P 0.00 0.00 0.00 46.89 +2.69 52 0 973 0
30DEC26 132.50 P 0.00 0.00 0.00 49.30 +2.60 0 0 488 -192
30DEC26 135.00 P 0.00 0.00 0.00 51.80 +2.60 0 0 3,262 0
30DEC26 137.50 P 0.00 0.00 0.00 54.30 +2.60 0 0 120 0
30DEC26 140.00 P 0.00 0.00 0.00 56.80 +2.60 0 0 4,010 -66
30DEC26 142.50 P 0.00 0.00 0.00 59.30 +2.60 0 0 1,053 -31
30DEC26 145.00 P 0.00 0.00 0.00 61.80 +2.60 0 0 5,741 0
30DEC26 147.50 P 0.00 0.00 0.00 64.30 +2.60 0 0 300 0
30DEC26 150.00 P 0.00 0.00 0.00 66.80 +2.60 0 0 0 -154
30DEC26 152.50 P 0.00 0.00 0.00 69.30 +2.60 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 71.80 +2.60 0 0 0 -500
30DEC26 157.50 P 0.00 0.00 0.00 74.30 +2.60 0 0 30 -55
30DEC26 160.00 P 0.00 0.00 0.00 76.80 +2.60 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 79.30 +2.60 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 81.80 +2.60 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 84.30 +2.60 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 86.80 +2.60 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 89.30 +2.60 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 91.80 +2.60 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 94.30 +2.60 0 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 96.80 +2.60 0 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 99.30 +2.60 0 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 101.80 +2.60 0 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 104.30 +2.60 0 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 106.80 +2.60 0 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 109.30 +2.60 0 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 111.80 +2.60 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 114.30 +2.60 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 116.80 +2.60 0 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 0.03 +0.02 41 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 0.04 +0.02 41 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.06 +0.02 41 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 0.07 +0.02 41 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 0.13 +0.04 41 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 0.22 +0.07 41 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 0.35 +0.09 41 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 0.55 +0.14 41 0 18 0
28JAN27 62.50 P 0.00 0.00 0.00 0.83 +0.21 41 0 15 0
28JAN27 65.00 P 1.36 1.36 1.36 1.20 +0.30 41 65 80 +65
28JAN27 67.50 P 1.84 1.84 1.84 1.68 +0.39 41 65 65 +65
28JAN27 70.00 P 2.32 2.36 2.32 2.26 +0.48 41 95 95 +95
28JAN27 72.50 P 3.01 3.01 3.01 2.96 +0.61 41 30 63 +30
28JAN27 75.00 P 3.89 3.89 3.85 3.82 +0.80 41 210 210 +210
28JAN27 77.50 P 4.80 4.84 4.80 4.81 +0.97 41 60 146 +60
28JAN27 80.00 P 6.02 6.02 6.02 5.92 +1.12 41 30 90 +30
28JAN27 82.50 P 7.32 7.32 7.07 7.18 +1.26 42 60 75 +54
28JAN27 85.00 P 0.00 0.00 0.00 8.59 +1.43 42 0 2,000 0
28JAN27 87.50 P 9.86 9.86 9.86 10.09 +1.46 42 24 39 +10
28JAN27 90.00 P 0.00 0.00 0.00 11.42 +1.23 40 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 13.12 +1.26 40 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 15.37 +1.77 43 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 17.35 +1.91 44 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 19.38 +1.97 44 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 21.53 +2.10 45 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 23.71 +2.15 45 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 25.90 +2.23 46 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 28.14 +2.26 46 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 30.44 +2.34 47 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 32.79 +2.46 48 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 35.21 +2.42 50 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 37.56 +2.62 50 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 39.51 +2.16 44 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 42.08 +2.10 47 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 44.53 +2.43 48 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 46.89 +2.69 47 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 49.30 +2.60 0 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 51.80 +2.60 0 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 54.30 +2.60 0 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 56.80 +2.60 0 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 59.30 +2.60 0 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 61.80 +2.60 0 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 64.30 +2.60 0 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 66.80 +2.60 0 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 69.30 +2.60 0 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 71.80 +2.60 0 0 0 0
28JAN27 157.50 P 0.00 0.00 0.00 74.30 +2.60 0 0 0 0
28JAN27 160.00 P 0.00 0.00 0.00 76.80 +2.60 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 44 0 105 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 42 0 80 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 41 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 0.00 40 0 60 0
30MAR27 39.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 250 0
30MAR27 41.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.05 +0.02 42 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.06 +0.02 41 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.08 +0.03 41 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.10 +0.03 41 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.12 +0.04 41 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.15 +0.04 41 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.18 +0.05 41 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.22 +0.06 41 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.27 +0.07 41 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.41 +0.10 41 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.63 +0.16 42 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.91 +0.22 42 0 468 0
30MAR27 60.00 P 0.00 0.00 0.00 1.26 +0.28 42 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 1.69 +0.33 42 0 17 0
30MAR27 65.00 P 2.33 2.33 2.33 2.23 +0.43 42 65 171 +65
30MAR27 67.50 P 2.87 2.87 2.87 2.87 +0.53 42 250 579 +236
30MAR27 70.00 P 3.63 3.63 3.63 3.55 +0.56 42 65 771 0
30MAR27 72.50 P 4.47 4.47 4.47 4.46 +0.80 42 30 1,066 +30
30MAR27 75.00 P 0.00 0.00 0.00 5.39 +0.91 42 0 3,252 0
30MAR27 77.50 P 6.62 6.62 6.33 6.36 +0.94 41 85 827 +85
30MAR27 80.00 P 7.55 7.55 7.55 7.63 +1.16 42 1 9,492 +1
30MAR27 82.50 P 9.00 9.00 8.75 8.87 +1.22 42 94 1,472 +55
30MAR27 85.00 P 0.00 0.00 0.00 10.35 +1.51 42 0 9,827 0
30MAR27 87.50 P 0.00 0.00 0.00 11.89 +1.54 43 0 1,012 0
30MAR27 90.00 P 0.00 0.00 0.00 13.51 +1.74 43 0 8,855 0
30MAR27 92.50 P 0.00 0.00 0.00 15.18 +1.67 43 0 15,074 0
30MAR27 95.00 P 0.00 0.00 0.00 17.02 +1.82 43 0 5,878 0
30MAR27 97.50 P 0.00 0.00 0.00 18.85 +1.76 44 0 3,249 0
30MAR27 100.00 P 0.00 0.00 0.00 20.83 +1.91 44 0 5,313 0
30MAR27 102.50 P 0.00 0.00 0.00 22.82 +1.94 44 0 1,210 0
30MAR27 105.00 P 0.00 0.00 0.00 24.92 +2.03 45 0 5,383 0
30MAR27 107.50 P 0.00 0.00 0.00 26.30 +1.44 41 0 1,116 0
30MAR27 110.00 P 0.00 0.00 0.00 29.18 +2.19 46 0 6,024 0
30MAR27 112.50 P 0.00 0.00 0.00 30.61 +1.44 41 0 2,712 0
30MAR27 115.00 P 0.00 0.00 0.00 32.85 +2.26 41 0 175 0
30MAR27 117.50 P 0.00 0.00 0.00 35.21 +2.38 42 0 19 0
30MAR27 120.00 P 0.00 0.00 0.00 37.56 +2.49 43 0 1,743 0
30MAR27 122.50 P 0.00 0.00 0.00 39.75 +2.38 41 0 165 0
30MAR27 125.00 P 0.00 0.00 0.00 42.11 +2.13 41 0 145 0
30MAR27 127.50 P 0.00 0.00 0.00 44.53 +2.43 42 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 46.93 +2.49 41 0 335 0
30MAR27 132.50 P 0.00 0.00 0.00 49.36 +2.51 41 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 51.83 +2.55 41 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 54.30 +2.56 0 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 56.80 +2.59 0 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 59.30 +2.60 0 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 61.80 +2.60 0 0 289 0
30MAR27 147.50 P 0.00 0.00 0.00 64.30 +2.60 0 0 65 0
30MAR27 150.00 P 0.00 0.00 0.00 66.80 +2.60 0 0 9 -2
30MAR27 152.50 P 0.00 0.00 0.00 69.30 +2.60 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 71.80 +2.60 0 0 5 0
30MAR27 157.50 P 0.00 0.00 0.00 74.30 +2.60 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 76.80 +2.60 0 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 79.30 +2.60 0 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 81.80 +2.60 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 84.30 +2.60 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 86.80 +2.60 0 0 2 0
30MAR27 172.50 P 0.00 0.00 0.00 89.30 +2.60 0 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 91.80 +2.60 0 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 94.30 +2.60 0 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 96.80 +2.60 0 0 0 -2
30MAR27 182.50 P 0.00 0.00 0.00 99.30 +2.60 0 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 101.80 +2.60 0 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 104.30 +2.60 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.04 +0.02 43 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.05 +0.02 42 0 30 0
29JUN27 36.00 P 0.00 0.00 0.00 0.06 +0.02 42 0 240 0
29JUN27 37.00 P 0.00 0.00 0.00 0.07 +0.02 42 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.09 +0.02 42 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.12 +0.04 42 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.14 +0.03 42 0 74 0
29JUN27 41.00 P 0.00 0.00 0.00 0.18 +0.05 42 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.21 +0.06 42 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.25 +0.06 42 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.30 +0.07 42 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.36 +0.09 42 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.41 +0.09 42 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.48 +0.10 42 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.57 +0.14 42 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.65 +0.14 42 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.73 +0.14 42 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 1.03 +0.19 42 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 1.38 +0.27 42 0 10 0
29JUN27 57.50 P 0.00 0.00 0.00 1.84 +0.36 42 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 2.38 +0.43 42 0 921 0
29JUN27 62.50 P 0.00 0.00 0.00 2.96 +0.46 42 0 347 0
29JUN27 65.00 P 0.00 0.00 0.00 3.67 +0.57 42 0 312 0
29JUN27 67.50 P 4.35 4.35 4.35 4.41 +0.64 42 200 1,295 +200
29JUN27 70.00 P 0.00 0.00 0.00 5.23 +0.71 42 0 820 0
29JUN27 72.50 P 0.00 0.00 0.00 6.16 +0.81 42 0 175 0
29JUN27 75.00 P 0.00 0.00 0.00 7.19 +0.91 42 0 8,618 0
29JUN27 77.50 P 8.38 8.38 8.38 8.32 +0.78 42 1 953 0
29JUN27 80.00 P 9.50 9.50 9.50 9.57 +1.13 42 1 838 +1
29JUN27 82.50 P 0.00 0.00 0.00 10.90 +1.24 42 0 945 0
29JUN27 85.00 P 0.00 0.00 0.00 12.33 +1.34 42 0 6,534 0
29JUN27 87.50 P 0.00 0.00 0.00 13.85 +1.43 43 0 244 0
29JUN27 90.00 P 15.55 15.55 15.55 15.46 +1.52 43 1 1,096 +1
29JUN27 92.50 P 0.00 0.00 0.00 17.14 +1.57 43 0 3,385 0
29JUN27 95.00 P 0.00 0.00 0.00 18.49 +1.24 42 0 161 0
29JUN27 97.50 P 0.00 0.00 0.00 20.24 +1.27 42 0 3,028 0
29JUN27 100.00 P 0.00 0.00 0.00 22.08 +1.31 42 0 1,121 0
29JUN27 102.50 P 0.00 0.00 0.00 23.92 +1.77 42 0 3,210 0
29JUN27 105.00 P 0.00 0.00 0.00 25.86 +1.86 42 0 590 0
29JUN27 107.50 P 0.00 0.00 0.00 27.86 +1.95 42 0 885 0
29JUN27 110.00 P 0.00 0.00 0.00 29.87 +1.97 42 0 240 0
29JUN27 112.50 P 0.00 0.00 0.00 31.94 +2.04 42 0 233 0
29JUN27 115.00 P 0.00 0.00 0.00 34.07 +2.12 42 0 36 0
29JUN27 117.50 P 0.00 0.00 0.00 36.22 +2.14 42 0 1 0
29JUN27 120.00 P 39.05 39.20 39.05 38.39 +2.17 42 28 38 +23
29JUN27 122.50 P 0.00 0.00 0.00 40.64 +2.26 42 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 42.90 +2.28 42 0 2 0
29JUN27 127.50 P 0.00 0.00 0.00 45.18 +2.31 42 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 47.49 +2.35 42 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 49.84 +2.40 42 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 52.21 +2.42 42 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 54.58 +2.43 42 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 56.99 +2.47 42 0 4 0
29JUN27 142.50 P 0.00 0.00 0.00 59.42 +2.50 42 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 61.87 +2.53 42 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 64.33 +2.55 42 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 66.80 +2.56 0 0 2 0
29JUN27 152.50 P 0.00 0.00 0.00 69.30 +2.59 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 71.80 +2.60 0 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 74.30 +2.60 0 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 76.80 +2.60 0 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 79.30 +2.60 0 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 81.80 +2.60 0 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 84.30 +2.60 0 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 86.80 +2.60 0 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 89.30 +2.60 0 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 91.80 +2.60 0 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 94.30 +2.60 0 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 96.80 +2.60 0 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 99.30 +2.60 0 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 101.80 +2.60 0 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 104.30 +2.60 0 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.12 +0.03 42 0 60 0
29SEP27 35.00 P 0.00 0.00 0.00 0.14 +0.03 42 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.17 +0.04 42 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.21 +0.05 42 0 33 0
29SEP27 38.00 P 0.00 0.00 0.00 0.25 +0.05 42 0 2 0
29SEP27 39.00 P 0.00 0.00 0.00 0.29 +0.06 42 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.35 +0.08 42 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.41 +0.08 42 0 0 0
29SEP27 42.00 P 0.86 0.86 0.86 0.48 +0.10 42 4 4 +4
29SEP27 43.00 P 0.00 0.00 0.00 0.55 +0.11 42 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.64 +0.13 42 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.72 +0.13 42 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.81 +0.13 42 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.93 +0.17 42 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 1.05 +0.19 42 0 454 0
29SEP27 49.00 P 0.00 0.00 0.00 1.18 +0.20 42 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 1.30 +0.20 42 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 1.72 +0.28 42 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 2.17 +0.32 42 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 2.72 +0.39 42 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 3.43 +0.55 43 0 151 0
29SEP27 62.50 P 0.00 0.00 0.00 4.16 +0.57 43 0 270 0
29SEP27 65.00 P 4.75 4.80 4.75 4.93 +0.71 43 4 3,505 +4
29SEP27 67.50 P 0.00 0.00 0.00 5.75 +0.75 43 0 0 0
29SEP27 70.00 P 6.50 6.50 6.50 6.67 +0.85 43 2 968 +2
29SEP27 72.50 P 0.00 0.00 0.00 7.68 +0.94 42 0 523 0
29SEP27 75.00 P 8.86 8.86 8.86 8.74 +1.00 42 30 4,065 +30
29SEP27 77.50 P 0.00 0.00 0.00 9.95 +1.11 42 0 168 0
29SEP27 80.00 P 0.00 0.00 0.00 11.22 +1.20 42 0 131 0
29SEP27 82.50 P 0.00 0.00 0.00 12.58 +1.29 43 0 121 0
29SEP27 85.00 P 0.00 0.00 0.00 14.02 +1.37 43 0 555 0
29SEP27 87.50 P 0.00 0.00 0.00 15.53 +1.43 43 0 311 0
29SEP27 90.00 P 0.00 0.00 0.00 17.09 +1.45 43 0 1,748 0
29SEP27 92.50 P 0.00 0.00 0.00 18.75 +1.54 43 0 546 0
29SEP27 95.00 P 20.40 20.40 20.40 20.46 +1.58 43 60 4,366 0
29SEP27 97.50 P 0.00 0.00 0.00 21.86 +1.53 42 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 23.64 +1.63 42 0 4 0
29SEP27 102.50 P 0.00 0.00 0.00 25.48 +1.72 42 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 27.34 +1.73 42 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 29.23 +1.77 42 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 31.23 +1.90 42 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 33.24 +1.93 42 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 35.27 +1.95 42 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 37.34 +2.00 42 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 39.48 +2.09 42 0 8 0
29SEP27 122.50 P 0.00 0.00 0.00 41.64 +2.12 42 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 43.81 +2.14 42 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 46.00 +2.17 42 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 48.26 +2.24 42 0 4 0
29SEP27 132.50 P 0.00 0.00 0.00 50.53 +2.27 42 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 52.82 +2.30 42 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 55.12 +2.32 42 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 57.46 +2.36 42 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 59.82 +2.40 42 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 62.20 +2.42 42 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 64.59 +2.44 42 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 67.00 +2.47 42 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 69.43 +2.49 42 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 71.88 +2.53 42 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 74.34 +2.54 42 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 76.80 +2.55 0 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 79.30 +2.58 0 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 81.80 +2.60 0 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 84.30 +2.60 0 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 86.80 +2.60 0 0 0 0
TOTAL PUT 8,207 390,170 -3,351
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$ 114.000
02OCT26 96.00 C 0.00 0.00 0.00 18.00 -5.52 0 0 0 0
02OCT26 97.00 C 0.00 0.00 0.00 17.00 -5.52 0 0 0 0
02OCT26 98.00 C 0.00 0.00 0.00 16.00 -5.52 0 0 0 0
02OCT26 99.00 C 0.00 0.00 0.00 15.00 -5.52 0 0 0 0
02OCT26 100.00 C 0.00 0.00 0.00 14.00 -5.52 0 0 0 0
02OCT26 101.00 C 0.00 0.00 0.00 13.00 -5.52 0 0 0 0
02OCT26 102.00 C 0.00 0.00 0.00 12.00 -5.52 0 0 0 0
02OCT26 103.00 C 0.00 0.00 0.00 11.00 -5.52 0 0 0 0
02OCT26 104.00 C 0.00 0.00 0.00 10.00 -5.52 0 0 0 0
02OCT26 105.00 C 0.00 0.00 0.00 9.00 -5.52 0 0 0 0
02OCT26 106.00 C 0.00 0.00 0.00 8.00 -5.52 0 0 0 0
02OCT26 107.00 C 0.00 0.00 0.00 7.00 -5.52 0 0 0 0
02OCT26 108.00 C 0.00 0.00 0.00 6.00 -5.52 0 0 0 0
02OCT26 109.00 C 0.00 0.00 0.00 5.00 -5.52 0 0 0 0
02OCT26 110.00 C 0.00 0.00 0.00 4.00 -5.52 0 0 0 0
02OCT26 111.00 C 0.00 0.00 0.00 3.00 -5.52 0 0 0 0
02OCT26 112.00 C 0.00 0.00 0.00 2.00 -5.53 0 0 0 0
02OCT26 113.00 C 0.00 0.00 0.00 1.00 -5.54 0 0 0 -15
02OCT26 114.00 C 0.55 0.55 0.22 0.00 -5.56 0 106 46 +46
02OCT26 115.00 C 0.00 0.00 0.00 0.00 -4.62 0 0 0 0
02OCT26 116.00 C 0.00 0.00 0.00 0.00 -3.72 0 0 0 0
02OCT26 117.00 C 0.00 0.00 0.00 0.00 -2.89 0 0 0 0
02OCT26 118.00 C 0.00 0.00 0.00 0.00 -2.09 0 0 0 0
02OCT26 119.00 C 0.05 0.05 0.05 0.00 -1.48 0 10 20 0
02OCT26 120.00 C 0.00 0.00 0.00 0.00 -1.00 0 0 105 0
02OCT26 121.00 C 0.00 0.00 0.00 0.00 -0.64 0 0 79 0
02OCT26 122.00 C 0.00 0.00 0.00 0.00 -0.38 0 0 117 0
02OCT26 123.00 C 0.00 0.00 0.00 0.00 -0.22 0 0 154 0
02OCT26 124.00 C 0.00 0.00 0.00 0.00 -0.12 0 0 122 0
02OCT26 125.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 124 0
02OCT26 126.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 20 0
02OCT26 127.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 84 0
02OCT26 128.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
02OCT26 129.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
02OCT26 131.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
02OCT26 132.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
02OCT26 133.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
02OCT26 134.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
02OCT26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
02OCT26 136.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 137.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 138.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 139.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 96.00 C 0.00 0.00 0.00 18.06 -5.51 44 0 0 0
09OCT26 97.00 C 0.00 0.00 0.00 17.06 -5.51 41 0 0 0
09OCT26 98.00 C 0.00 0.00 0.00 16.06 -5.51 38 0 0 0
09OCT26 99.00 C 0.00 0.00 0.00 15.07 -5.50 41 0 0 0
09OCT26 100.00 C 0.00 0.00 0.00 14.08 -5.50 41 0 0 0
09OCT26 101.00 C 0.00 0.00 0.00 13.10 -5.48 42 0 0 0
09OCT26 102.00 C 0.00 0.00 0.00 12.12 -5.46 41 0 0 0
09OCT26 103.00 C 0.00 0.00 0.00 11.16 -5.43 41 0 0 0
09OCT26 104.00 C 0.00 0.00 0.00 10.21 -5.39 41 0 0 0
09OCT26 105.00 C 0.00 0.00 0.00 9.27 -5.34 41 0 0 0
09OCT26 106.00 C 0.00 0.00 0.00 8.37 -5.26 41 0 0 0
09OCT26 107.00 C 0.00 0.00 0.00 7.49 -5.17 41 0 0 0
09OCT26 108.00 C 0.00 0.00 0.00 6.65 -5.05 41 0 0 0
09OCT26 109.00 C 0.00 0.00 0.00 5.85 -4.90 41 0 0 0
09OCT26 110.00 C 0.00 0.00 0.00 5.10 -4.72 41 0 0 0
09OCT26 111.00 C 0.00 0.00 0.00 4.54 -4.38 44 0 0 0
09OCT26 112.00 C 0.00 0.00 0.00 3.87 -4.18 43 0 0 0
09OCT26 113.00 C 0.00 0.00 0.00 3.27 -3.93 43 0 0 0
09OCT26 114.00 C 2.59 2.62 2.59 2.62 -3.78 41 60 30 +30
09OCT26 115.00 C 2.14 2.24 2.11 2.24 -3.40 42 205 175 +175
09OCT26 116.00 C 1.73 1.96 1.68 1.75 -3.03 40 188 158 +158
09OCT26 117.00 C 1.34 1.67 1.34 1.49 -2.65 42 270 240 +240
09OCT26 118.00 C 0.00 0.00 0.00 1.16 -2.40 41 0 0 0
09OCT26 119.00 C 0.98 0.98 0.98 0.92 -2.10 41 30 30 +30
09OCT26 120.00 C 0.74 0.74 0.61 0.72 -1.83 42 60 98 0
09OCT26 121.00 C 0.58 0.58 0.48 0.56 -1.56 42 60 137 0
09OCT26 122.00 C 0.45 0.45 0.45 0.42 -1.33 41 31 61 +15
09OCT26 123.00 C 0.00 0.00 0.00 0.32 -1.11 42 0 1 0
09OCT26 124.00 C 0.00 0.00 0.00 0.23 -0.92 41 0 90 0
09OCT26 125.00 C 0.00 0.00 0.00 0.17 -0.75 41 0 24 0
09OCT26 126.00 C 0.00 0.00 0.00 0.12 -0.61 41 0 0 0
09OCT26 127.00 C 0.00 0.00 0.00 0.09 -0.48 42 0 0 0
09OCT26 128.00 C 0.00 0.00 0.00 0.06 -0.39 41 0 3 0
09OCT26 129.00 C 0.00 0.00 0.00 0.05 -0.31 42 0 0 0
09OCT26 130.00 C 0.00 0.00 0.00 0.03 -0.24 41 0 0 0
09OCT26 131.00 C 0.00 0.00 0.00 0.02 -0.18 41 0 0 0
09OCT26 132.00 C 0.00 0.00 0.00 0.01 -0.14 40 0 0 0
09OCT26 133.00 C 0.00 0.00 0.00 0.01 -0.10 42 0 0 0
09OCT26 134.00 C 0.00 0.00 0.00 0.01 -0.07 44 0 0 0
09OCT26 135.00 C 0.00 0.00 0.00 0.01 -0.05 45 0 0 0
09OCT26 136.00 C 0.00 0.00 0.00 0.01 -0.03 47 0 0 0
09OCT26 137.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 0 0
09OCT26 138.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
09OCT26 139.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
09OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 22.43 -4.85 59 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 19.53 -5.30 43 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 17.25 -5.17 43 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 15.06 -5.01 43 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 12.99 -4.79 43 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 11.06 -4.52 43 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 9.29 -4.21 43 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 7.70 -3.85 43 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 6.35 -3.41 44 0 30 0
29OCT26 115.00 C 4.45 5.00 4.45 5.17 -2.97 44 41 101 +18
29OCT26 117.50 C 0.00 0.00 0.00 4.07 -2.42 44 0 31 0
29OCT26 120.00 C 3.04 3.11 2.66 3.12 -2.15 43 1,285 1,185 +1,080
29OCT26 122.50 C 2.34 2.40 2.19 2.39 -1.82 43 172 785 +108
29OCT26 125.00 C 1.79 1.83 1.71 1.83 -1.49 43 241 772 +201
29OCT26 127.50 C 1.34 1.34 1.34 1.38 -1.20 43 30 777 0
29OCT26 130.00 C 1.11 1.11 1.02 1.05 -0.93 44 115 1,164 +85
29OCT26 132.50 C 0.87 0.87 0.82 0.77 -0.78 44 80 613 +32
29OCT26 135.00 C 0.73 0.73 0.70 0.55 -0.64 43 60 608 0
29OCT26 137.50 C 0.00 0.00 0.00 0.39 -0.49 43 0 713 0
29OCT26 140.00 C 0.00 0.00 0.00 0.28 -0.36 44 0 666 0
29OCT26 142.50 C 0.29 0.29 0.29 0.19 -0.27 43 15 596 +15
29OCT26 145.00 C 0.26 0.26 0.22 0.13 -0.20 43 126 574 +46
29OCT26 147.50 C 0.00 0.00 0.00 0.09 -0.14 43 0 391 0
29OCT26 150.00 C 0.00 0.00 0.00 0.06 -0.10 43 0 684 0
29OCT26 152.50 C 0.00 0.00 0.00 0.04 -0.07 43 0 625 0
29OCT26 155.00 C 0.15 0.15 0.15 0.03 -0.05 44 1 170 -1
29OCT26 157.50 C 0.15 0.15 0.15 0.02 -0.03 44 15 253 -15
29OCT26 160.00 C 0.00 0.00 0.00 0.01 -0.03 43 0 204 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 -0.02 45 0 136 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 411 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 48 0 609 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 50 0 712 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
27NOV26 92.50 C 0.00 0.00 0.00 23.74 -4.00 54 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 21.16 -4.46 48 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 19.19 -4.21 48 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 17.32 -4.52 48 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 15.56 -4.32 48 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 13.91 -4.11 48 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 12.38 -3.88 48 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 10.96 -3.65 48 0 75 0
27NOV26 112.50 C 9.45 9.58 9.45 9.82 -3.11 49 90 90 +89
27NOV26 115.00 C 8.20 8.40 8.20 8.54 -2.75 49 22 127 +22
27NOV26 117.50 C 0.00 0.00 0.00 7.52 -2.49 49 0 45 0
27NOV26 120.00 C 6.39 6.39 6.39 6.57 -2.27 49 30 30 +30
27NOV26 122.50 C 0.00 0.00 0.00 5.69 -2.08 49 0 104 0
27NOV26 125.00 C 4.73 4.73 4.73 4.92 -1.89 49 30 513 -15
27NOV26 127.50 C 4.09 4.09 4.06 4.25 -1.69 49 60 120 +15
27NOV26 130.00 C 3.28 3.28 3.28 3.64 -1.52 49 20 171 0
27NOV26 132.50 C 0.00 0.00 0.00 3.10 -1.37 49 0 225 0
27NOV26 135.00 C 0.00 0.00 0.00 2.63 -1.24 49 0 496 0
27NOV26 137.50 C 0.00 0.00 0.00 2.23 -1.13 49 0 60 0
27NOV26 140.00 C 0.00 0.00 0.00 1.88 -1.04 49 0 205 0
27NOV26 142.50 C 0.00 0.00 0.00 1.58 -0.95 49 0 180 0
27NOV26 145.00 C 0.00 0.00 0.00 1.32 -0.87 49 0 361 0
27NOV26 147.50 C 0.00 0.00 0.00 1.10 -0.76 49 0 300 0
27NOV26 150.00 C 0.00 0.00 0.00 0.92 -0.65 49 0 402 0
27NOV26 152.50 C 0.00 0.00 0.00 0.76 -0.56 49 0 105 0
27NOV26 155.00 C 0.00 0.00 0.00 0.63 -0.48 49 0 77 0
27NOV26 157.50 C 0.00 0.00 0.00 0.52 -0.41 49 0 211 0
27NOV26 160.00 C 0.00 0.00 0.00 0.43 -0.35 49 0 431 0
27NOV26 162.50 C 0.00 0.00 0.00 0.34 -0.31 48 0 320 0
27NOV26 165.00 C 0.00 0.00 0.00 0.29 -0.25 49 0 742 0
27NOV26 167.50 C 0.00 0.00 0.00 0.24 -0.21 49 0 330 0
27NOV26 170.00 C 0.00 0.00 0.00 0.19 -0.18 48 0 187 0
27NOV26 172.50 C 0.40 0.40 0.40 0.16 -0.15 49 40 98 +40
30DEC26 92.50 C 0.00 0.00 0.00 25.01 -3.92 51 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 22.91 -3.94 49 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 20.82 -4.04 48 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 19.09 -3.76 48 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 17.45 -4.06 48 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 15.91 -3.87 48 0 40 0
30DEC26 107.50 C 0.00 0.00 0.00 14.47 -3.66 48 0 0 0
30DEC26 110.00 C 12.83 12.83 12.83 13.29 -3.29 48 30 129 +9
30DEC26 112.50 C 12.01 12.01 12.01 11.86 -3.27 48 30 135 +30
30DEC26 115.00 C 10.62 10.83 10.60 10.77 -2.74 48 118 224 +118
30DEC26 117.50 C 9.05 9.66 9.05 9.69 -2.56 48 27 142 +27
30DEC26 120.00 C 0.00 0.00 0.00 8.67 -2.50 48 0 864 0
30DEC26 122.50 C 0.00 0.00 0.00 7.76 -2.33 48 0 158 0
30DEC26 125.00 C 7.01 7.01 7.01 7.03 -2.08 48 6 5,777 0
30DEC26 127.50 C 0.00 0.00 0.00 6.17 -2.05 48 0 220 0
30DEC26 130.00 C 5.31 5.31 5.31 5.64 -1.71 48 1 282 +1
30DEC26 132.50 C 0.00 0.00 0.00 4.94 -1.68 48 0 272 0
30DEC26 135.00 C 0.00 0.00 0.00 4.43 -1.51 48 0 135 0
30DEC26 137.50 C 0.00 0.00 0.00 3.81 -1.51 48 0 580 0
30DEC26 140.00 C 0.00 0.00 0.00 3.36 -1.48 48 0 2,959 0
30DEC26 142.50 C 0.00 0.00 0.00 2.96 -1.34 48 0 742 0
30DEC26 145.00 C 0.00 0.00 0.00 2.61 -1.20 48 0 328 0
30DEC26 147.50 C 0.00 0.00 0.00 2.29 -1.09 48 0 76 0
30DEC26 150.00 C 0.00 0.00 0.00 2.01 -0.97 48 0 167 0
30DEC26 152.50 C 0.00 0.00 0.00 1.76 -0.87 48 0 31 0
30DEC26 155.00 C 0.00 0.00 0.00 1.54 -0.78 48 0 214 0
30DEC26 157.50 C 0.00 0.00 0.00 1.34 -0.70 48 0 400 0
30DEC26 160.00 C 0.00 0.00 0.00 1.17 -0.62 48 0 526 0
30DEC26 162.50 C 0.00 0.00 0.00 1.02 -0.51 48 0 909 0
30DEC26 165.00 C 0.00 0.00 0.00 0.89 -0.45 48 0 1,008 0
30DEC26 167.50 C 0.00 0.00 0.00 0.77 -0.40 48 0 72 0
30DEC26 170.00 C 0.00 0.00 0.00 0.67 -0.35 48 0 171 0
30DEC26 172.50 C 0.00 0.00 0.00 0.58 -0.31 48 0 122 0
30DEC26 175.00 C 0.00 0.00 0.00 0.50 -0.28 47 0 225 0
30DEC26 177.50 C 0.00 0.00 0.00 0.44 -0.24 48 0 331 0
30DEC26 180.00 C 0.00 0.00 0.00 0.38 -0.21 48 0 460 0
30DEC26 182.50 C 0.00 0.00 0.00 0.33 -0.19 48 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 0.28 -0.17 47 0 237 0
30DEC26 187.50 C 0.00 0.00 0.00 0.25 -0.14 48 0 46 0
30DEC26 190.00 C 0.00 0.00 0.00 0.22 -0.12 48 0 56 0
30DEC26 192.50 C 0.00 0.00 0.00 0.19 -0.10 48 0 460 0
30DEC26 195.00 C 0.00 0.00 0.00 0.16 -0.10 48 0 115 0
30DEC26 197.50 C 0.00 0.00 0.00 0.14 -0.09 48 0 50 0
30DEC26 200.00 C 0.00 0.00 0.00 0.12 -0.08 48 0 5,159 0
30DEC26 205.00 C 0.00 0.00 0.00 0.09 -0.06 48 0 165 0
30DEC26 210.00 C 0.00 0.00 0.00 0.07 -0.04 48 0 117 0
30DEC26 215.00 C 0.00 0.00 0.00 0.05 -0.03 48 0 102 0
30DEC26 220.00 C 0.00 0.00 0.00 0.04 -0.02 48 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 0.03 -0.02 48 0 938 0
30DEC26 230.00 C 0.00 0.00 0.00 0.02 -0.02 48 0 212 0
30DEC26 235.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 1,620 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 49 0 151 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,465 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,463 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 52 0 76 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 53 0 112 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 54 0 86 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 55 0 63 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 56 0 169 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 57 0 49 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 58 0 48 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 59 0 77 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 60 0 61 0
30DEC26 310.00 C 0.00 0.00 0.00 0.01 0.00 62 0 894 0
30DEC26 320.00 C 0.00 0.00 0.00 0.01 0.00 64 0 176 0
30DEC26 330.00 C 0.00 0.00 0.00 0.01 0.00 66 0 106 0
30DEC26 340.00 C 0.00 0.00 0.00 0.01 0.00 67 0 75 0
30DEC26 350.00 C 0.08 0.08 0.08 0.01 0.00 69 40 380 -12
28JAN27 95.00 C 0.00 0.00 0.00 24.29 -3.59 50 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 22.14 -3.94 47 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 20.49 -3.68 47 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 18.93 -3.99 47 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 17.45 -3.83 47 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 16.06 -3.65 47 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 14.77 -3.45 47 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 13.52 -3.07 47 0 0 0
28JAN27 115.00 C 11.89 12.35 11.89 12.46 -2.69 48 69 62 +62
28JAN27 117.50 C 11.23 11.23 11.23 11.43 -2.50 48 30 30 +30
28JAN27 120.00 C 0.00 0.00 0.00 10.47 -2.31 48 0 0 0
28JAN27 122.50 C 9.41 9.41 9.41 9.41 -2.31 47 30 30 +30
28JAN27 125.00 C 0.00 0.00 0.00 8.62 -2.12 48 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 7.85 -1.98 48 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 7.14 -1.86 48 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 6.36 -1.87 47 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 5.91 -1.62 48 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 5.20 -1.69 47 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 4.69 -1.61 47 0 0 0
28JAN27 142.50 C 0.00 0.00 0.00 4.23 - 47 0 0 -
30MAR27 92.50 C 0.00 0.00 0.00 28.50 -3.80 50 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 26.83 -3.68 50 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 25.36 -3.40 50 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 23.80 -3.26 50 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 22.33 -3.14 50 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 20.42 -3.54 48 0 1 0
30MAR27 107.50 C 0.00 0.00 0.00 19.10 -3.49 48 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 17.58 -3.64 47 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 16.41 -3.43 47 0 5 0
30MAR27 115.00 C 0.00 0.00 0.00 15.56 -2.95 48 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 14.51 -2.97 48 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 13.75 -2.63 48 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 12.84 -2.48 48 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 11.93 -2.42 48 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 11.12 -2.31 48 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 10.32 -2.05 48 0 40 0
30MAR27 132.50 C 0.00 0.00 0.00 9.66 -1.89 49 0 45 0
30MAR27 135.00 C 0.00 0.00 0.00 8.96 -1.83 48 0 10 0
30MAR27 137.50 C 0.00 0.00 0.00 8.31 -2.05 48 0 451 0
30MAR27 140.00 C 0.00 0.00 0.00 7.71 -1.99 48 0 466 0
30MAR27 142.50 C 0.00 0.00 0.00 7.14 -2.00 48 0 21 0
30MAR27 145.00 C 0.00 0.00 0.00 6.61 -1.89 48 0 60 0
30MAR27 147.50 C 0.00 0.00 0.00 6.12 -1.79 48 0 151 0
30MAR27 150.00 C 0.00 0.00 0.00 5.66 -1.69 48 0 294 0
30MAR27 152.50 C 0.00 0.00 0.00 5.23 -1.60 48 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 4.84 -1.50 48 0 15 0
30MAR27 157.50 C 0.00 0.00 0.00 4.47 -1.42 48 0 153 0
30MAR27 160.00 C 0.00 0.00 0.00 4.13 -1.33 48 0 18 0
30MAR27 162.50 C 0.00 0.00 0.00 3.82 -1.25 48 0 60 0
30MAR27 165.00 C 0.00 0.00 0.00 3.52 -1.18 48 0 77 0
30MAR27 167.50 C 3.77 3.77 3.77 3.25 -1.11 48 50 200 0
30MAR27 170.00 C 3.55 3.55 3.55 3.00 -1.04 48 15 25 +15
30MAR27 172.50 C 3.34 3.34 3.33 2.77 -0.98 48 100 100 +100
30MAR27 175.00 C 0.00 0.00 0.00 2.56 -0.91 48 0 15 0
30MAR27 177.50 C 0.00 0.00 0.00 2.36 -0.86 48 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 2.17 -0.81 48 0 1,139 0
30MAR27 182.50 C 0.00 0.00 0.00 2.00 -0.76 48 0 80 0
30MAR27 185.00 C 0.00 0.00 0.00 1.85 -0.70 48 0 245 0
30MAR27 187.50 C 0.00 0.00 0.00 1.70 -0.66 48 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 1.57 -0.62 48 0 16 0
30MAR27 192.50 C 0.00 0.00 0.00 1.45 -0.57 48 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 1.29 -0.58 48 0 402 0
30MAR27 197.50 C 0.00 0.00 0.00 1.19 -0.54 48 0 121 0
30MAR27 200.00 C 0.00 0.00 0.00 1.10 -0.50 48 0 33 0
30MAR27 205.00 C 0.00 0.00 0.00 0.93 -0.40 48 0 45 0
30MAR27 210.00 C 0.00 0.00 0.00 0.79 -0.35 48 0 228 0
30MAR27 215.00 C 0.00 0.00 0.00 0.67 -0.30 48 0 181 0
30MAR27 220.00 C 0.00 0.00 0.00 0.59 -0.24 48 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 0.50 -0.21 48 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 0.41 -0.20 48 0 116 0
30MAR27 235.00 C 0.00 0.00 0.00 0.35 -0.19 48 0 80 0
30MAR27 240.00 C 0.00 0.00 0.00 0.30 -0.16 48 0 21 0
30MAR27 245.00 C 0.00 0.00 0.00 0.26 -0.12 48 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 0.22 -0.11 48 0 16 0
30MAR27 255.00 C 0.00 0.00 0.00 0.19 -0.09 48 0 141 0
30MAR27 260.00 C 0.00 0.00 0.00 0.16 -0.08 48 0 19 0
30MAR27 265.00 C 0.00 0.00 0.00 0.14 -0.07 48 0 1,423 0
29JUN27 92.50 C 0.00 0.00 0.00 31.94 -3.53 51 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 30.39 -3.44 51 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 28.90 -3.36 50 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 27.47 -3.27 50 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 26.10 -3.18 50 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 24.80 -3.08 50 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 23.55 -2.99 50 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 22.35 -2.91 50 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 21.23 -2.79 50 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 20.02 -2.91 49 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 19.11 -2.49 50 0 15 0
29JUN27 120.00 C 0.00 0.00 0.00 18.15 -2.59 50 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 17.22 -2.50 50 0 400 0
29JUN27 125.00 C 0.00 0.00 0.00 16.34 -2.41 50 0 400 0
29JUN27 127.50 C 0.00 0.00 0.00 15.72 -2.11 50 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 14.50 -2.35 49 0 120 0
29JUN27 132.50 C 0.00 0.00 0.00 13.76 -2.36 49 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 13.05 -2.28 49 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 12.65 -1.93 50 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 11.98 -1.89 50 0 90 0
29JUN27 142.50 C 0.00 0.00 0.00 11.34 -2.42 50 0 81 0
29JUN27 145.00 C 0.00 0.00 0.00 10.74 -2.32 50 0 45 0
29JUN27 147.50 C 0.00 0.00 0.00 10.16 -2.24 50 0 60 0
29JUN27 150.00 C 0.00 0.00 0.00 9.62 -2.15 50 0 223 0
29JUN27 152.50 C 0.00 0.00 0.00 9.10 -2.07 50 0 105 0
29JUN27 155.00 C 0.00 0.00 0.00 8.61 -1.99 50 0 190 0
29JUN27 157.50 C 0.00 0.00 0.00 8.15 -1.91 50 0 81 0
29JUN27 160.00 C 0.00 0.00 0.00 7.71 -1.60 50 0 140 0
29JUN27 162.50 C 0.00 0.00 0.00 7.29 -1.76 50 0 120 0
29JUN27 165.00 C 0.00 0.00 0.00 6.90 -1.69 50 0 45 0
29JUN27 167.50 C 0.00 0.00 0.00 6.53 -1.62 50 0 10 0
29JUN27 170.00 C 0.00 0.00 0.00 6.17 -1.40 50 0 43 0
29JUN27 172.50 C 0.00 0.00 0.00 5.84 -1.49 50 0 68 0
29SEP27 92.50 C 0.00 0.00 0.00 34.99 -3.46 51 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 33.55 -3.42 51 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 32.15 -3.31 51 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 30.81 -3.23 51 0 69 0
29SEP27 102.50 C 0.00 0.00 0.00 29.52 -3.15 51 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 28.29 -3.08 51 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 27.10 -3.03 51 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 25.96 -2.95 51 0 180 0
29SEP27 112.50 C 0.00 0.00 0.00 24.48 -3.27 50 0 2 0
29SEP27 115.00 C 0.00 0.00 0.00 23.45 -3.18 50 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 22.45 -3.06 50 0 30 0
29SEP27 120.00 C 0.00 0.00 0.00 21.51 -3.00 50 0 35 0
29SEP27 122.50 C 0.00 0.00 0.00 20.83 -2.78 50 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 19.92 -2.74 50 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 19.05 -2.70 50 0 8 0
29SEP27 130.00 C 0.00 0.00 0.00 18.22 -2.66 50 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 17.42 -2.62 50 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 16.66 -2.59 50 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 15.93 -2.56 50 0 40 0
29SEP27 140.00 C 0.00 0.00 0.00 15.23 -2.53 50 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 14.57 -2.49 50 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 13.93 -2.60 50 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 13.32 -2.52 50 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 12.73 -2.45 50 0 2 0
29SEP27 152.50 C 0.00 0.00 0.00 12.17 -2.38 50 0 45 0
29SEP27 155.00 C 0.00 0.00 0.00 11.64 -2.30 50 0 78 0
TOTAL CALL 4,039 63,242 +2,839
02OCT26 96.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 97.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 98.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 99.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 101.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 102.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 103.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 104.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 106.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 107.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 108.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 109.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
02OCT26 111.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
02OCT26 112.00 P 0.25 0.25 0.22 0.00 -0.01 0 218 203 +188
02OCT26 113.00 P 0.56 0.56 0.17 0.00 -0.02 0 264 136 +6
02OCT26 114.00 P 0.84 0.84 0.36 0.00 -0.05 0 159 88 +73
02OCT26 115.00 P 0.00 0.00 0.00 1.00 +0.90 0 0 0 -91
02OCT26 116.00 P 0.00 0.00 0.00 2.00 +1.80 0 0 0 0
02OCT26 117.00 P 0.00 0.00 0.00 3.00 +2.62 0 0 0 0
02OCT26 118.00 P 5.00 5.00 5.00 4.00 +3.35 0 10 0 -10
02OCT26 119.00 P 0.00 0.00 0.00 5.00 +3.96 0 0 0 0
02OCT26 120.00 P 0.00 0.00 0.00 6.00 +4.44 0 0 0 -20
02OCT26 121.00 P 0.00 0.00 0.00 7.00 +4.79 0 0 0 0
02OCT26 122.00 P 7.80 7.80 7.80 8.00 +5.12 0 20 0 -20
02OCT26 123.00 P 0.00 0.00 0.00 9.00 +5.29 0 0 0 0
02OCT26 124.00 P 0.00 0.00 0.00 10.00 +5.40 0 0 0 0
02OCT26 125.00 P 0.00 0.00 0.00 11.00 +5.45 0 0 0 0
02OCT26 126.00 P 0.00 0.00 0.00 12.00 +5.48 0 0 0 0
02OCT26 127.00 P 0.00 0.00 0.00 13.00 +5.50 0 0 0 0
02OCT26 128.00 P 0.00 0.00 0.00 14.00 +5.50 0 0 0 0
02OCT26 129.00 P 0.00 0.00 0.00 15.00 +5.50 0 0 0 0
02OCT26 130.00 P 0.00 0.00 0.00 16.00 +5.50 0 0 0 0
02OCT26 131.00 P 0.00 0.00 0.00 17.00 +5.50 0 0 0 0
02OCT26 132.00 P 0.00 0.00 0.00 18.00 +5.50 0 0 0 0
02OCT26 133.00 P 0.00 0.00 0.00 19.00 +5.50 0 0 0 0
02OCT26 134.00 P 0.00 0.00 0.00 20.00 +5.50 0 0 0 0
02OCT26 135.00 P 0.00 0.00 0.00 21.00 +5.50 0 0 0 0
02OCT26 136.00 P 0.00 0.00 0.00 22.00 +5.50 0 0 0 0
02OCT26 137.00 P 0.00 0.00 0.00 23.00 +5.50 0 0 0 0
02OCT26 138.00 P 0.00 0.00 0.00 24.00 +5.50 0 0 0 0
02OCT26 139.00 P 0.00 0.00 0.00 25.00 +5.50 0 0 0 0
02OCT26 140.00 P 0.00 0.00 0.00 26.00 +5.50 0 0 0 0
09OCT26 96.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
09OCT26 97.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
09OCT26 98.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
09OCT26 99.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
09OCT26 100.00 P 0.00 0.00 0.00 0.03 +0.02 43 0 0 0
09OCT26 101.00 P 0.00 0.00 0.00 0.04 +0.03 41 0 0 0
09OCT26 102.00 P 0.00 0.00 0.00 0.07 +0.06 42 0 0 0
09OCT26 103.00 P 0.20 0.20 0.20 0.10 +0.09 41 60 60 +60
09OCT26 104.00 P 0.00 0.00 0.00 0.15 +0.13 42 0 0 0
09OCT26 105.00 P 0.41 0.41 0.41 0.22 +0.18 42 5 5 +5
09OCT26 106.00 P 0.42 0.42 0.39 0.32 +0.27 42 117 117 +117
09OCT26 107.00 P 0.54 0.54 0.53 0.45 +0.37 42 79 79 +79
09OCT26 108.00 P 0.75 0.89 0.75 0.61 +0.49 42 48 48 +48
09OCT26 109.00 P 1.00 1.00 0.98 0.81 +0.64 42 90 90 +90
09OCT26 110.00 P 0.00 0.00 0.00 1.07 +0.82 42 0 0 0
09OCT26 111.00 P 0.00 0.00 0.00 1.39 +1.04 42 0 75 0
09OCT26 112.00 P 2.49 2.49 2.18 1.74 +1.26 42 33 33 +18
09OCT26 113.00 P 2.56 2.56 2.56 2.18 +1.54 42 9 9 +9
09OCT26 114.00 P 0.00 0.00 0.00 2.63 +1.79 42 0 0 0
09OCT26 115.00 P 3.65 3.65 2.95 3.23 +2.14 43 13 18 +13
09OCT26 116.00 P 0.00 0.00 0.00 3.65 +2.26 40 0 0 0
09OCT26 117.00 P 5.22 5.22 4.30 4.30 +2.56 40 8 23 +4
09OCT26 118.00 P 0.00 0.00 0.00 5.09 +2.95 41 0 10 0
09OCT26 119.00 P 0.00 0.00 0.00 5.85 +3.23 41 0 30 0
09OCT26 120.00 P 7.30 7.30 7.30 6.65 +3.51 41 20 20 +20
09OCT26 121.00 P 0.00 0.00 0.00 7.48 +3.77 41 0 0 0
09OCT26 122.00 P 0.00 0.00 0.00 8.35 +4.00 41 0 0 0
09OCT26 123.00 P 0.00 0.00 0.00 9.26 +4.36 41 0 0 0
09OCT26 124.00 P 0.00 0.00 0.00 10.18 +4.57 41 0 0 0
09OCT26 125.00 P 0.00 0.00 0.00 11.12 +4.75 41 0 0 0
09OCT26 126.00 P 0.00 0.00 0.00 12.08 +4.90 41 0 0 0
09OCT26 127.00 P 0.00 0.00 0.00 13.05 +5.04 42 0 0 0
09OCT26 128.00 P 0.00 0.00 0.00 14.02 +5.14 40 0 0 0
09OCT26 129.00 P 0.00 0.00 0.00 15.01 +5.23 41 0 0 0
09OCT26 130.00 P 0.00 0.00 0.00 16.00 +5.30 0 0 0 0
09OCT26 131.00 P 0.00 0.00 0.00 17.00 +5.36 0 0 0 0
09OCT26 132.00 P 0.00 0.00 0.00 18.00 +5.41 0 0 0 0
09OCT26 133.00 P 0.00 0.00 0.00 19.00 +5.45 0 0 0 0
09OCT26 134.00 P 0.00 0.00 0.00 20.00 +5.47 0 0 0 0
09OCT26 135.00 P 0.00 0.00 0.00 21.00 +5.48 0 0 0 0
09OCT26 136.00 P 0.00 0.00 0.00 22.01 +5.50 55 0 0 0
09OCT26 137.00 P 0.00 0.00 0.00 23.00 +5.50 0 0 0 0
09OCT26 138.00 P 0.00 0.00 0.00 24.00 +5.50 0 0 0 0
09OCT26 139.00 P 0.00 0.00 0.00 25.00 +5.50 0 0 0 0
09OCT26 140.00 P 0.00 0.00 0.00 26.00 +5.50 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 0.19 +0.13 43 0 30 0
29OCT26 95.00 P 0.00 0.00 0.00 0.33 +0.22 43 0 220 0
29OCT26 97.50 P 0.78 0.78 0.78 0.55 +0.35 44 50 234 +50
29OCT26 100.00 P 0.00 0.00 0.00 0.87 +0.53 44 0 420 0
29OCT26 102.50 P 1.51 1.52 1.39 1.31 +0.76 44 150 767 -7
29OCT26 105.00 P 1.97 2.25 1.93 1.89 +1.03 44 202 734 +4
29OCT26 107.50 P 2.75 2.76 2.66 2.65 +1.36 44 121 336 -30
29OCT26 110.00 P 3.55 3.66 3.55 3.43 +1.57 43 123 504 -10
29OCT26 112.50 P 4.24 4.68 4.24 4.50 +1.92 43 63 465 +56
29OCT26 115.00 P 6.01 6.01 6.01 5.73 +2.25 42 30 635 -7
29OCT26 117.50 P 7.52 7.52 7.37 7.20 +2.67 43 60 3,749 -30
29OCT26 120.00 P 0.00 0.00 0.00 8.91 +3.08 43 0 629 0
29OCT26 122.50 P 0.00 0.00 0.00 10.68 +3.42 43 0 643 0
29OCT26 125.00 P 0.00 0.00 0.00 12.61 +3.96 43 0 146 0
29OCT26 127.50 P 0.00 0.00 0.00 14.66 +4.26 43 0 229 0
29OCT26 130.00 P 0.00 0.00 0.00 16.81 +4.52 43 0 100 0
29OCT26 132.50 P 0.00 0.00 0.00 19.05 +4.75 43 0 610 0
29OCT26 135.00 P 0.00 0.00 0.00 21.35 +4.93 43 0 780 0
29OCT26 137.50 P 0.00 0.00 0.00 23.51 +4.89 34 0 821 0
29OCT26 140.00 P 0.00 0.00 0.00 26.11 +5.21 43 0 821 0
29OCT26 142.50 P 0.00 0.00 0.00 28.55 +4.60 43 0 90 0
29OCT26 145.00 P 0.00 0.00 0.00 31.02 +4.61 44 0 170 0
29OCT26 147.50 P 0.00 0.00 0.00 33.50 +4.66 0 0 120 0
29OCT26 150.00 P 0.00 0.00 0.00 36.00 +4.73 0 0 167 0
29OCT26 152.50 P 0.00 0.00 0.00 38.50 +4.65 0 0 30 0
29OCT26 155.00 P 0.00 0.00 0.00 41.00 +4.66 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 43.50 +4.66 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 46.00 +4.67 0 0 100 0
29OCT26 162.50 P 0.00 0.00 0.00 48.50 +4.67 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 51.00 +4.68 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 53.50 +4.67 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 56.00 +4.67 0 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 58.50 +4.67 0 0 0 0
27NOV26 92.50 P 1.50 1.60 1.50 1.35 +0.54 49 120 140 +120
27NOV26 95.00 P 2.08 2.08 1.93 1.78 +0.69 49 95 346 +95
27NOV26 97.50 P 2.44 2.59 2.38 2.31 +0.83 49 364 466 +364
27NOV26 100.00 P 3.01 3.04 3.01 2.97 +1.04 49 50 67 +30
27NOV26 102.50 P 0.00 0.00 0.00 3.71 +1.25 49 0 4 0
27NOV26 105.00 P 0.00 0.00 0.00 4.57 +1.44 49 0 10 0
27NOV26 107.50 P 5.60 5.60 5.57 5.50 +1.62 49 17 33 +17
27NOV26 110.00 P 0.00 0.00 0.00 6.54 +1.80 49 0 163 0
27NOV26 112.50 P 0.00 0.00 0.00 7.69 +2.07 48 0 37 0
27NOV26 115.00 P 0.00 0.00 0.00 8.98 +2.25 48 0 114 0
27NOV26 117.50 P 10.35 10.37 10.35 10.40 +2.49 48 60 273 +45
27NOV26 120.00 P 0.00 0.00 0.00 11.93 +2.71 48 0 283 0
27NOV26 122.50 P 0.00 0.00 0.00 13.57 +2.99 48 0 394 0
27NOV26 125.00 P 0.00 0.00 0.00 15.32 +3.17 48 0 408 0
27NOV26 127.50 P 0.00 0.00 0.00 17.12 +3.20 48 0 285 0
27NOV26 130.00 P 0.00 0.00 0.00 19.05 +3.77 48 0 462 0
27NOV26 132.50 P 0.00 0.00 0.00 21.01 +3.93 48 0 828 0
27NOV26 135.00 P 0.00 0.00 0.00 23.04 +4.10 48 0 1,120 0
27NOV26 137.50 P 0.00 0.00 0.00 25.15 +4.26 48 0 682 0
27NOV26 140.00 P 0.00 0.00 0.00 27.31 +3.73 48 0 45 0
27NOV26 142.50 P 0.00 0.00 0.00 29.52 +3.78 48 0 330 0
27NOV26 145.00 P 0.00 0.00 0.00 31.77 +3.86 47 0 461 0
27NOV26 147.50 P 0.00 0.00 0.00 34.05 +3.93 47 0 338 0
27NOV26 150.00 P 0.00 0.00 0.00 36.47 +4.10 48 0 820 0
27NOV26 152.50 P 0.00 0.00 0.00 38.71 +4.08 46 0 1,045 0
27NOV26 155.00 P 0.00 0.00 0.00 41.08 +4.24 44 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 43.67 +4.50 48 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 46.10 +4.57 48 0 31 0
27NOV26 162.50 P 0.00 0.00 0.00 48.56 +4.54 48 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 51.03 +4.62 49 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 53.53 +4.70 50 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 56.03 +4.70 52 0 2 0
27NOV26 172.50 P 0.00 0.00 0.00 58.53 +4.70 54 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 2.40 +0.75 48 0 219 0
30DEC26 95.00 P 3.21 3.21 3.21 3.05 +0.98 48 6 6 +6
30DEC26 97.50 P 3.83 3.83 3.83 3.74 +1.14 48 30 42 +30
30DEC26 100.00 P 0.00 0.00 0.00 4.52 +1.33 48 0 37 0
30DEC26 102.50 P 0.00 0.00 0.00 5.36 +1.48 48 0 941 0
30DEC26 105.00 P 0.00 0.00 0.00 6.25 +1.59 48 0 297 0
30DEC26 107.50 P 0.00 0.00 0.00 7.24 +1.71 48 0 113 0
30DEC26 110.00 P 0.00 0.00 0.00 8.35 +1.96 47 0 529 0
30DEC26 112.50 P 9.69 9.69 9.69 9.54 +2.13 47 10 55 -10
30DEC26 115.00 P 11.16 11.17 10.75 10.85 +2.24 47 2,059 2,193 +1,904
30DEC26 117.50 P 0.00 0.00 0.00 12.73 +2.90 49 0 302 0
30DEC26 120.00 P 0.00 0.00 0.00 13.84 +2.74 48 0 350 0
30DEC26 122.50 P 0.00 0.00 0.00 15.46 +2.93 48 0 6 0
30DEC26 125.00 P 0.00 0.00 0.00 17.09 +2.89 48 0 5,826 0
30DEC26 127.50 P 0.00 0.00 0.00 18.88 +2.97 48 0 26 0
30DEC26 130.00 P 0.00 0.00 0.00 20.72 +3.65 48 0 229 0
30DEC26 132.50 P 0.00 0.00 0.00 22.62 +3.26 48 0 112 0
30DEC26 135.00 P 0.00 0.00 0.00 24.67 +3.46 48 0 43 0
30DEC26 137.50 P 0.00 0.00 0.00 26.62 +3.54 48 0 63 0
30DEC26 140.00 P 0.00 0.00 0.00 28.68 +3.58 48 0 5,060 0
30DEC26 142.50 P 0.00 0.00 0.00 30.79 +3.66 48 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 33.10 +3.88 49 0 317 0
30DEC26 147.50 P 0.00 0.00 0.00 35.14 +3.83 48 0 170 0
30DEC26 150.00 P 0.00 0.00 0.00 37.37 +3.82 48 0 335 0
30DEC26 152.50 P 0.00 0.00 0.00 39.62 +3.83 48 0 15 0
30DEC26 155.00 P 0.00 0.00 0.00 41.91 +3.90 48 0 46 0
30DEC26 157.50 P 0.00 0.00 0.00 44.21 +3.95 48 0 60 0
30DEC26 160.00 P 0.00 0.00 0.00 46.54 +4.12 48 0 138 0
30DEC26 162.50 P 0.00 0.00 0.00 48.90 +4.18 48 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 51.26 +4.09 47 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 53.62 +4.12 46 0 312 0
30DEC26 170.00 P 0.00 0.00 0.00 56.03 +4.37 44 0 636 0
30DEC26 172.50 P 0.00 0.00 0.00 58.59 +4.36 48 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 61.05 +4.45 48 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 63.52 +4.53 47 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 66.00 +4.70 0 0 635 0
30DEC26 182.50 P 0.00 0.00 0.00 68.52 +4.71 50 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 71.03 +4.76 52 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 73.51 +4.76 52 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 76.00 +4.86 0 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 78.51 +4.77 54 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 81.00 +4.77 0 0 251 0
30DEC26 197.50 P 0.00 0.00 0.00 83.50 +4.77 0 0 95 0
30DEC26 200.00 P 86.60 86.60 86.60 86.00 +4.67 0 3 3,191 -27
30DEC26 205.00 P 0.00 0.00 0.00 91.00 +4.78 0 0 0 -30
30DEC26 210.00 P 0.00 0.00 0.00 96.00 +4.77 0 0 101 -180
30DEC26 215.00 P 0.00 0.00 0.00 101.00 +4.77 0 0 3 -30
30DEC26 220.00 P 0.00 0.00 0.00 106.00 +4.77 0 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 111.00 +4.78 0 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 116.00 +4.78 0 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 121.00 +4.78 0 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 126.00 +4.78 0 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 131.00 +4.78 0 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 136.00 +4.78 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 141.00 +4.78 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 146.00 +4.78 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 151.00 +4.79 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 156.00 +4.79 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 161.00 +4.79 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 166.00 +4.79 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 171.00 +4.78 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 176.00 +4.79 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 181.00 +4.78 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 186.02 +4.81 93 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 196.02 +4.82 96 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 206.00 +4.80 0 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 216.00 +4.80 0 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 226.00 +4.81 0 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 236.00 +4.80 0 0 0 0
28JAN27 95.00 P 4.15 4.15 4.15 3.91 +0.90 47 2 2 +2
28JAN27 97.50 P 0.00 0.00 0.00 4.86 +1.23 48 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 5.69 +1.36 48 0 15 0
28JAN27 102.50 P 0.00 0.00 0.00 6.56 +1.49 48 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 7.52 +1.62 47 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 8.56 +1.76 47 0 0 0
28JAN27 110.00 P 9.80 9.80 9.80 9.71 +1.94 47 20 35 +20
28JAN27 112.50 P 11.10 11.10 11.10 10.93 +2.04 47 30 30 +30
28JAN27 115.00 P 12.40 12.40 12.40 12.26 +2.18 47 30 30 +30
28JAN27 117.50 P 0.00 0.00 0.00 13.65 +2.29 47 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 15.25 +2.48 47 0 15 0
28JAN27 122.50 P 0.00 0.00 0.00 16.80 +2.45 47 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 18.42 +2.64 47 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 20.16 +2.78 47 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 21.99 +3.03 47 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 23.82 +3.01 47 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 25.74 +3.12 48 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 27.72 +3.23 48 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 29.73 +3.33 48 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 31.78 - 48 0 0 -
30MAR27 92.50 P 5.50 5.50 5.50 5.27 +0.95 48 2 14 +2
30MAR27 95.00 P 0.00 0.00 0.00 6.04 +1.00 48 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 7.13 +1.36 48 0 22 0
30MAR27 100.00 P 0.00 0.00 0.00 7.99 +1.32 48 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 8.98 +1.55 48 0 107 0
30MAR27 105.00 P 0.00 0.00 0.00 10.03 +1.67 48 0 30 0
30MAR27 107.50 P 0.00 0.00 0.00 11.17 +1.81 48 0 245 0
30MAR27 110.00 P 0.00 0.00 0.00 12.37 +1.93 48 0 388 0
30MAR27 112.50 P 0.00 0.00 0.00 13.65 +2.04 48 0 459 0
30MAR27 115.00 P 0.00 0.00 0.00 15.02 +2.08 48 0 370 0
30MAR27 117.50 P 0.00 0.00 0.00 16.42 +1.99 47 0 211 0
30MAR27 120.00 P 0.00 0.00 0.00 18.20 +2.62 48 0 16 0
30MAR27 122.50 P 0.00 0.00 0.00 19.57 +2.53 48 0 165 0
30MAR27 125.00 P 0.00 0.00 0.00 21.28 +2.39 48 0 232 0
30MAR27 127.50 P 0.00 0.00 0.00 22.95 +2.71 48 0 37 0
30MAR27 130.00 P 0.00 0.00 0.00 24.64 +2.65 48 0 83 0
30MAR27 132.50 P 0.00 0.00 0.00 26.43 +2.74 48 0 48 0
30MAR27 135.00 P 0.00 0.00 0.00 28.27 +2.83 48 0 21 0
30MAR27 137.50 P 0.00 0.00 0.00 30.16 +2.92 48 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 32.09 +3.00 49 0 451 0
30MAR27 142.50 P 0.00 0.00 0.00 34.06 +3.09 49 0 30 0
30MAR27 145.00 P 0.00 0.00 0.00 36.07 +3.16 49 0 37 0
30MAR27 147.50 P 0.00 0.00 0.00 38.11 +3.34 49 0 191 0
30MAR27 150.00 P 0.00 0.00 0.00 40.20 +3.42 49 0 200 0
30MAR27 152.50 P 0.00 0.00 0.00 42.29 +3.37 49 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 44.42 +3.43 49 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 46.73 +3.64 50 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 48.91 +3.70 50 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 50.97 +3.61 49 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 53.19 +3.66 49 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 55.42 +3.70 49 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 57.69 +3.75 49 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 60.10 +3.93 50 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 62.40 +3.98 50 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 64.55 +3.86 49 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 66.87 +3.90 49 0 55 0
30MAR27 182.50 P 0.00 0.00 0.00 69.22 +3.95 49 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 71.54 +4.06 48 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 73.89 +4.08 48 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 76.27 +4.04 47 0 40 0
30MAR27 192.50 P 0.00 0.00 0.00 78.63 +4.06 46 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 81.01 +4.08 44 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 83.61 +4.33 48 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 86.07 +4.41 48 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 91.02 +4.56 48 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 96.00 +4.66 0 0 165 0
30MAR27 215.00 P 0.00 0.00 0.00 101.00 +4.73 0 0 10 0
30MAR27 220.00 P 0.00 0.00 0.00 106.00 +4.77 0 0 16 0
30MAR27 225.00 P 0.00 0.00 0.00 111.00 +4.78 0 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 116.00 +4.78 0 0 7 0
30MAR27 235.00 P 0.00 0.00 0.00 121.00 +4.78 0 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 126.00 +4.78 0 0 23 0
30MAR27 245.00 P 0.00 0.00 0.00 131.00 +4.78 0 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 136.00 +4.78 0 0 7 0
30MAR27 255.00 P 0.00 0.00 0.00 141.00 +4.78 0 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 146.00 +4.78 0 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 151.00 +4.79 0 0 0 0
29JUN27 92.50 P 7.95 7.95 7.95 7.83 +0.79 48 2 17 +2
29JUN27 95.00 P 0.00 0.00 0.00 9.17 +1.22 50 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 9.73 +0.86 48 0 265 0
29JUN27 100.00 P 11.13 11.13 11.13 11.23 +1.43 50 15 17 +15
29JUN27 102.50 P 0.00 0.00 0.00 12.00 +1.24 49 0 350 0
29JUN27 105.00 P 0.00 0.00 0.00 13.16 +1.29 49 0 26 0
29JUN27 107.50 P 0.00 0.00 0.00 14.38 +1.43 48 0 191 0
29JUN27 110.00 P 15.76 15.78 15.40 15.98 +1.83 49 7 48 +1
29JUN27 112.50 P 0.00 0.00 0.00 16.94 +1.60 48 0 55 0
29JUN27 115.00 P 0.00 0.00 0.00 18.34 +1.60 48 0 97 0
29JUN27 117.50 P 0.00 0.00 0.00 19.79 +1.71 48 0 105 0
29JUN27 120.00 P 0.00 0.00 0.00 21.30 +1.77 48 0 285 0
29JUN27 122.50 P 0.00 0.00 0.00 22.87 +1.84 49 0 460 0
29JUN27 125.00 P 0.00 0.00 0.00 25.23 +2.76 51 0 623 0
29JUN27 127.50 P 0.00 0.00 0.00 25.94 +1.79 48 0 30 0
29JUN27 130.00 P 0.00 0.00 0.00 27.64 +1.94 48 0 188 0
29JUN27 132.50 P 0.00 0.00 0.00 29.39 +2.54 48 0 135 0
29JUN27 135.00 P 0.00 0.00 0.00 31.29 +2.73 49 0 94 0
29JUN27 137.50 P 0.00 0.00 0.00 33.11 +2.80 49 0 20 0
29JUN27 140.00 P 0.00 0.00 0.00 34.87 +2.77 48 0 67 0
29JUN27 142.50 P 0.00 0.00 0.00 36.76 +2.91 48 0 80 0
29JUN27 145.00 P 0.00 0.00 0.00 38.70 +2.98 49 0 125 0
29JUN27 147.50 P 0.00 0.00 0.00 40.67 +3.00 49 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 42.66 +3.05 49 0 69 0
29JUN27 152.50 P 0.00 0.00 0.00 44.68 +3.11 49 0 15 0
29JUN27 155.00 P 0.00 0.00 0.00 46.72 +3.24 49 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 48.79 +3.31 49 0 3 0
29JUN27 160.00 P 0.00 0.00 0.00 50.88 +3.27 49 0 10 0
29JUN27 162.50 P 0.00 0.00 0.00 52.99 +3.32 49 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 55.13 +3.37 49 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 57.29 +3.43 49 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 59.46 +3.47 49 0 14 0
29JUN27 172.50 P 0.00 0.00 0.00 61.65 +3.51 49 0 0 0
29SEP27 92.50 P 10.10 10.10 10.10 9.78 +0.63 48 2 12 +2
29SEP27 95.00 P 0.00 0.00 0.00 11.38 +1.34 50 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 12.15 +1.12 49 0 113 0
29SEP27 100.00 P 0.00 0.00 0.00 13.21 +1.14 49 0 2 0
29SEP27 102.50 P 0.00 0.00 0.00 14.34 +1.18 49 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 15.53 +1.62 48 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 16.77 +1.68 48 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 18.06 +1.75 48 0 15 0
29SEP27 112.50 P 0.00 0.00 0.00 19.40 +1.81 48 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 20.78 +1.93 48 0 8 0
29SEP27 117.50 P 0.00 0.00 0.00 22.22 +1.99 48 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 23.71 +2.06 48 0 166 0
29SEP27 122.50 P 0.00 0.00 0.00 25.27 +2.15 48 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 26.87 +2.23 48 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 29.24 +2.38 50 0 45 0
29SEP27 130.00 P 0.00 0.00 0.00 30.20 +2.46 48 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 31.92 +1.73 48 0 45 0
29SEP27 135.00 P 0.00 0.00 0.00 33.68 +2.61 48 0 90 0
29SEP27 137.50 P 0.00 0.00 0.00 35.47 +2.52 48 0 76 0
29SEP27 140.00 P 0.00 0.00 0.00 37.31 +2.60 49 0 10 0
29SEP27 142.50 P 0.00 0.00 0.00 39.17 +2.67 49 0 15 0
29SEP27 145.00 P 0.00 0.00 0.00 41.06 +2.73 49 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 42.98 +2.79 49 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 44.92 +2.84 49 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 46.89 +2.91 49 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 48.88 +2.96 49 0 0 0
TOTAL PUT 4,876 57,048 +3,053
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BOC - BOC HK (HLDGS) LTD CLOSING PRICE HK$ 50.700
29OCT26 33.00 C 0.00 0.00 0.00 17.71 -1.54 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 16.78 -1.47 52 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 15.71 -1.54 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 14.78 -1.47 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 13.72 -1.62 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 12.72 -1.62 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 11.72 -1.54 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 10.73 -1.62 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 9.79 -1.48 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 8.80 -1.55 27 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 7.80 -1.55 23 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 6.81 -1.55 23 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 5.84 -1.53 24 0 20 0
29OCT26 46.00 C 0.00 0.00 0.00 4.89 -1.49 24 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 3.98 -1.44 23 0 45 0
29OCT26 48.00 C 0.00 0.00 0.00 3.14 -1.35 23 0 350 0
29OCT26 49.00 C 0.00 0.00 0.00 2.32 -1.30 22 0 193 0
29OCT26 50.00 C 1.68 1.69 1.68 1.69 -1.05 22 21 396 -21
29OCT26 52.50 C 0.74 0.77 0.58 0.63 -0.60 23 132 1,223 +105
29OCT26 55.00 C 0.23 0.23 0.18 0.18 -0.24 23 236 1,076 -206
29OCT26 57.50 C 0.06 0.06 0.06 0.04 -0.07 24 6 781 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 -0.02 25 0 337 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 30 0 76 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 35 0 51 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 9.95 -1.52 34 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 8.86 -1.49 23 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 7.88 -1.50 23 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 6.92 -1.51 23 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 5.99 -1.47 23 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 5.11 -1.40 23 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 4.27 -1.33 23 0 31 0
27NOV26 48.00 C 0.00 0.00 0.00 3.41 -1.33 21 0 195 0
27NOV26 49.00 C 0.00 0.00 0.00 2.74 -1.17 22 0 815 0
27NOV26 50.00 C 2.37 2.37 2.30 2.16 -1.03 22 11 587 +1
27NOV26 52.50 C 1.08 1.08 1.08 1.09 -0.65 23 15 735 +15
27NOV26 55.00 C 0.00 0.00 0.00 0.49 -0.37 23 0 653 0
27NOV26 57.50 C 0.00 0.00 0.00 0.19 -0.17 23 0 572 0
27NOV26 60.00 C 0.00 0.00 0.00 0.07 -0.06 23 0 401 0
27NOV26 62.50 C 0.08 0.08 0.08 0.02 -0.03 23 12 269 -12
27NOV26 65.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 18 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 34 0 65 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 37 0 26 0
30DEC26 28.00 C 0.00 0.00 0.00 22.83 -1.43 59 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 21.87 -1.52 60 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 20.84 -1.43 53 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 19.88 -1.39 54 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 18.88 -1.39 51 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 17.88 -1.40 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 16.85 -1.56 41 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 15.89 -1.40 42 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 14.87 -1.55 37 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.91 -1.43 37 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.91 -1.43 34 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.91 -1.53 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.95 -1.50 31 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.97 -1.50 29 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.89 -1.48 22 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.93 -1.51 22 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.01 -1.47 22 0 100 0
30DEC26 45.00 C 0.00 0.00 0.00 6.12 -1.43 22 0 221 0
30DEC26 46.00 C 0.00 0.00 0.00 5.29 -1.36 22 0 121 0
30DEC26 47.00 C 0.00 0.00 0.00 4.51 -1.28 22 0 37 0
30DEC26 48.00 C 0.00 0.00 0.00 3.75 -1.24 21 0 113 0
30DEC26 49.00 C 0.00 0.00 0.00 3.13 -1.09 22 0 531 0
30DEC26 50.00 C 2.73 2.73 2.51 2.52 -1.04 21 50 223 +50
30DEC26 52.50 C 1.57 1.57 1.46 1.47 -0.72 22 35 1,096 0
30DEC26 55.00 C 0.80 0.84 0.80 0.81 -0.47 22 31 304 +15
30DEC26 57.50 C 0.00 0.00 0.00 0.39 -0.28 22 0 152 0
30DEC26 60.00 C 0.23 0.23 0.23 0.17 -0.15 22 13 118 -13
30DEC26 62.50 C 0.00 0.00 0.00 0.08 -0.06 22 0 90 0
30DEC26 65.00 C 0.08 0.08 0.08 0.03 -0.03 22 105 135 +105
30DEC26 67.50 C 0.00 0.00 0.00 0.01 -0.02 22 0 60 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 25 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 9.19 -1.36 28 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 8.04 -1.57 22 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 7.17 -1.41 22 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 6.33 -1.36 22 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 5.54 -1.30 22 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 4.81 -1.22 22 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 4.13 -1.18 22 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 3.52 -1.06 22 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 2.96 -0.85 22 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 1.84 -0.75 22 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 1.11 -0.52 22 0 90 0
28JAN27 57.50 C 0.00 0.00 0.00 0.61 -0.33 22 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.31 -0.21 22 0 0 0
28JAN27 62.50 C 0.25 0.25 0.25 0.16 -0.11 22 38 38 +38
28JAN27 65.00 C 0.16 0.16 0.16 0.07 -0.06 22 75 75 +75
28JAN27 67.50 C 0.00 0.00 0.00 0.04 -0.03 23 0 75 0
28JAN27 70.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 19.97 -1.55 39 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 19.15 -1.51 43 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 18.17 -1.39 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 17.20 -1.39 39 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 16.07 -1.67 32 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 15.25 -1.39 35 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 14.28 -1.39 33 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.32 -1.50 31 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 12.36 -1.50 29 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.95 -1.83 11 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 10.48 -1.48 27 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 9.57 -1.38 26 0 126 0
30MAR27 43.00 C 0.00 0.00 0.00 8.44 -1.56 21 0 80 0
30MAR27 44.00 C 0.00 0.00 0.00 7.62 -1.37 21 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 6.83 -1.33 21 0 77 0
30MAR27 46.00 C 0.00 0.00 0.00 6.08 -1.06 21 0 112 0
30MAR27 47.00 C 0.00 0.00 0.00 5.39 -1.21 21 0 195 0
30MAR27 48.00 C 0.00 0.00 0.00 4.81 -1.08 22 0 213 0
30MAR27 49.00 C 0.00 0.00 0.00 4.15 -1.14 21 0 52 0
30MAR27 50.00 C 3.57 3.57 3.57 3.61 -0.98 21 18 311 +18
30MAR27 52.50 C 0.00 0.00 0.00 2.49 -0.80 21 0 614 0
30MAR27 55.00 C 0.00 0.00 0.00 1.65 -0.64 22 0 126 0
30MAR27 57.50 C 0.00 0.00 0.00 1.05 -0.47 21 0 50 0
30MAR27 60.00 C 0.00 0.00 0.00 0.64 -0.33 21 0 117 0
30MAR27 62.50 C 0.00 0.00 0.00 0.37 -0.22 21 0 94 0
30MAR27 65.00 C 0.00 0.00 0.00 0.21 -0.15 21 0 15 0
30MAR27 67.50 C 0.00 0.00 0.00 0.12 -0.09 21 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.07 -0.05 22 0 17 0
30MAR27 72.50 C 0.00 0.00 0.00 0.04 -0.03 22 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 0.02 -0.02 22 0 17 0
29JUN27 33.00 C 0.00 0.00 0.00 18.40 -1.51 33 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 17.44 -1.38 32 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 16.47 -1.51 30 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 15.51 -1.38 28 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 14.56 -1.37 27 0 25 0
29JUN27 38.00 C 0.00 0.00 0.00 13.62 -1.36 26 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 12.69 -1.48 25 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 11.78 -1.46 24 0 39 0
29JUN27 41.00 C 0.00 0.00 0.00 10.89 -1.44 23 0 49 0
29JUN27 42.00 C 0.00 0.00 0.00 10.02 -1.42 23 0 78 0
29JUN27 43.00 C 0.00 0.00 0.00 9.21 -1.37 23 0 21 0
29JUN27 44.00 C 0.00 0.00 0.00 8.37 -1.41 22 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 7.63 -1.39 22 0 63 0
29JUN27 46.00 C 0.00 0.00 0.00 6.95 -1.33 22 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 6.29 -1.31 22 0 132 0
29JUN27 48.00 C 0.00 0.00 0.00 5.58 -1.34 21 0 49 0
29JUN27 49.00 C 0.00 0.00 0.00 5.01 -1.11 21 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 4.49 -1.05 21 0 111 0
29JUN27 52.50 C 0.00 0.00 0.00 3.39 -0.91 22 0 65 0
29JUN27 55.00 C 0.00 0.00 0.00 2.51 -0.76 22 0 163 0
29JUN27 57.50 C 0.00 0.00 0.00 1.85 -0.59 22 0 2 0
29JUN27 60.00 C 0.00 0.00 0.00 1.30 -0.49 22 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 0.90 -0.44 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.61 -0.36 22 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.41 -0.27 22 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.27 -0.20 22 0 59 0
29JUN27 72.50 C 0.00 0.00 0.00 0.18 -0.14 22 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.11 -0.11 22 0 1 0
29SEP27 41.00 C 0.00 0.00 0.00 11.03 -1.40 19 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 10.21 -1.37 19 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 9.49 -1.32 20 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 9.04 -1.35 22 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 8.36 -1.29 22 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 7.68 -1.28 22 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.07 -1.21 22 0 50 0
29SEP27 48.00 C 0.00 0.00 0.00 6.27 -1.15 21 0 15 0
29SEP27 49.00 C 0.00 0.00 0.00 5.74 -1.09 21 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 5.23 -1.04 21 0 16 0
29SEP27 52.50 C 0.00 0.00 0.00 4.09 -0.94 21 0 21 0
29SEP27 55.00 C 0.00 0.00 0.00 3.16 -0.82 21 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 2.41 -0.70 22 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 1.82 -0.58 22 0 40 0
29SEP27 62.50 C 0.00 0.00 0.00 1.42 -0.40 22 0 16 0
29SEP27 65.00 C 1.10 1.10 1.10 1.07 -0.33 22 2 24 +2
29SEP27 67.50 C 0.00 0.00 0.00 0.78 -0.32 22 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.56 -0.26 22 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.39 -0.22 22 0 1 0
29SEP27 75.00 C 0.00 0.00 0.00 0.29 -0.13 22 0 0 0
TOTAL CALL 800 15,928 +172
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 57 0 60 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 53 0 40 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 49 0 135 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 46 0 155 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 42 0 64 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 39 0 43 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 36 0 49 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 32 0 126 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 29 0 32 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 26 0 199 0
29OCT26 44.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 492 0
29OCT26 45.00 P 0.09 0.09 0.09 0.04 +0.03 24 65 546 +65
29OCT26 46.00 P 0.11 0.12 0.11 0.09 +0.06 24 4 546 +2
29OCT26 47.00 P 0.00 0.00 0.00 0.18 +0.12 23 0 810 0
29OCT26 48.00 P 0.00 0.00 0.00 0.34 +0.21 23 0 689 0
29OCT26 49.00 P 0.48 0.60 0.48 0.58 +0.33 23 132 400 +24
29OCT26 50.00 P 0.85 0.97 0.80 0.96 +0.52 24 249 3,291 -105
29OCT26 52.50 P 2.20 2.35 2.20 2.43 +0.99 25 16 1,055 -13
29OCT26 55.00 P 4.45 4.45 4.45 4.54 +1.37 28 2 801 -2
29OCT26 57.50 P 0.00 0.00 0.00 6.80 +1.51 0 0 15 0
29OCT26 60.00 P 0.00 0.00 0.00 9.30 +1.55 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 11.84 +1.59 43 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 14.34 +1.51 49 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 16.84 +1.51 56 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 19.34 +1.51 61 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 21.84 +1.51 67 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 24.34 +1.55 72 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.04 +0.02 24 0 97 0
27NOV26 43.00 P 0.00 0.00 0.00 0.07 +0.04 23 0 30 0
27NOV26 44.00 P 0.00 0.00 0.00 0.13 +0.08 23 0 362 0
27NOV26 45.00 P 0.15 0.25 0.15 0.22 +0.13 23 7 412 0
27NOV26 46.00 P 0.37 0.37 0.37 0.36 +0.19 23 20 253 +20
27NOV26 47.00 P 0.55 0.55 0.55 0.55 +0.27 23 2 420 0
27NOV26 48.00 P 0.72 0.79 0.68 0.84 +0.40 24 67 517 +46
27NOV26 49.00 P 1.00 1.13 1.00 1.16 +0.49 23 33 443 +10
27NOV26 50.00 P 1.42 1.50 1.42 1.57 +0.61 23 47 843 +17
27NOV26 52.50 P 2.86 2.90 2.86 3.03 +0.96 23 20 1,651 -10
27NOV26 55.00 P 4.79 4.79 4.79 5.02 +1.29 25 30 1,600 +30
27NOV26 57.50 P 0.00 0.00 0.00 7.11 +1.41 23 0 255 0
27NOV26 60.00 P 0.00 0.00 0.00 9.40 +1.41 0 0 60 0
27NOV26 62.50 P 0.00 0.00 0.00 12.02 +1.65 30 0 15 0
27NOV26 65.00 P 0.00 0.00 0.00 14.49 +1.55 33 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 16.98 +1.65 37 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 19.47 +1.64 41 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 21.96 +1.63 44 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 24.44 +1.56 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 45 0 152 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 40 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 38 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 35 0 101 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 33 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 31 0 17 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 29 0 8 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 27 0 98 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 23 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 90 0
30DEC26 40.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 450 0
30DEC26 41.00 P 0.00 0.00 0.00 0.06 +0.03 23 0 340 0
30DEC26 42.00 P 0.00 0.00 0.00 0.10 +0.05 22 0 367 0
30DEC26 43.00 P 0.00 0.00 0.00 0.16 +0.08 22 0 230 0
30DEC26 44.00 P 0.00 0.00 0.00 0.25 +0.11 22 0 303 0
30DEC26 45.00 P 0.00 0.00 0.00 0.38 +0.16 22 0 354 0
30DEC26 46.00 P 0.00 0.00 0.00 0.57 +0.23 22 0 523 0
30DEC26 47.00 P 0.00 0.00 0.00 0.81 +0.31 22 0 209 0
30DEC26 48.00 P 1.04 1.08 1.04 1.08 +0.38 22 10 128 +2
30DEC26 49.00 P 1.23 1.23 1.23 1.47 +0.51 22 2 726 0
30DEC26 50.00 P 0.00 0.00 0.00 1.90 +0.61 22 0 716 0
30DEC26 52.50 P 0.00 0.00 0.00 3.39 +0.96 23 0 517 0
30DEC26 55.00 P 0.00 0.00 0.00 5.22 +1.16 23 0 61 0
30DEC26 57.50 P 0.00 0.00 0.00 7.23 +1.32 22 0 41 0
30DEC26 60.00 P 0.00 0.00 0.00 9.47 +1.37 18 0 23 0
30DEC26 62.50 P 0.00 0.00 0.00 12.02 +1.59 25 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 14.49 +1.55 28 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 16.98 +1.65 31 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 19.47 +1.64 34 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 21.96 +1.57 37 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 24.44 +1.55 39 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.17 +0.07 22 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 0.26 +0.11 22 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.38 +0.15 22 0 135 0
28JAN27 45.00 P 0.52 0.52 0.52 0.55 +0.21 22 4 4 +4
28JAN27 46.00 P 0.72 0.72 0.72 0.77 +0.28 22 4 19 +4
28JAN27 47.00 P 0.00 0.00 0.00 1.03 +0.35 22 0 6 0
28JAN27 48.00 P 1.20 1.22 1.20 1.36 +0.44 22 5 5 +5
28JAN27 49.00 P 0.00 0.00 0.00 1.73 +0.55 22 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 2.15 +0.62 22 0 15 0
28JAN27 52.50 P 0.00 0.00 0.00 3.58 +0.91 22 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 5.38 +1.12 23 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 7.35 +1.27 22 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 9.54 +1.22 20 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 12.02 +1.53 23 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 14.49 +1.55 25 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 16.98 +1.65 28 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 19.47 +1.64 31 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 21.96 +1.56 33 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 24.44 +1.55 35 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 27 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 25 0 184 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 24 0 17 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 22 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 134 0
30MAR27 36.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 5 0
30MAR27 37.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 32 0
30MAR27 38.00 P 0.00 0.00 0.00 0.07 +0.03 22 0 103 0
30MAR27 39.00 P 0.00 0.00 0.00 0.11 +0.04 22 0 91 0
30MAR27 40.00 P 0.00 0.00 0.00 0.16 +0.05 21 0 68 0
30MAR27 41.00 P 0.00 0.00 0.00 0.23 +0.07 21 0 24 0
30MAR27 42.00 P 0.00 0.00 0.00 0.31 +0.08 21 0 103 0
30MAR27 43.00 P 0.00 0.00 0.00 0.47 +0.15 21 0 76 0
30MAR27 44.00 P 0.00 0.00 0.00 0.64 +0.20 21 0 100 0
30MAR27 45.00 P 0.00 0.00 0.00 0.83 +0.25 21 0 233 0
30MAR27 46.00 P 0.00 0.00 0.00 1.07 +0.32 21 0 175 0
30MAR27 47.00 P 0.00 0.00 0.00 1.37 +0.39 21 0 70 0
30MAR27 48.00 P 1.63 1.64 1.63 1.66 +0.41 21 100 180 0
30MAR27 49.00 P 0.00 0.00 0.00 2.12 +0.56 21 0 89 0
30MAR27 50.00 P 0.00 0.00 0.00 2.58 +0.64 21 0 331 0
30MAR27 52.50 P 0.00 0.00 0.00 3.92 +0.79 21 0 636 0
30MAR27 55.00 P 0.00 0.00 0.00 5.66 +1.03 22 0 47 0
30MAR27 57.50 P 0.00 0.00 0.00 7.66 +1.19 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 9.74 +1.31 21 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 12.02 +1.37 20 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 14.49 +1.53 22 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 16.98 +1.62 25 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 19.47 +1.54 27 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 21.96 +1.56 29 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 24.44 +1.55 31 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.03 0.00 22 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 3 0
29JUN27 35.00 P 0.00 0.00 0.00 0.07 +0.01 22 0 4 0
29JUN27 36.00 P 0.00 0.00 0.00 0.10 +0.01 22 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.15 +0.02 22 0 55 0
29JUN27 38.00 P 0.22 0.22 0.22 0.21 +0.03 22 1 61 +1
29JUN27 39.00 P 0.33 0.33 0.33 0.29 +0.04 22 5 129 +5
29JUN27 40.00 P 0.42 0.43 0.42 0.39 +0.05 22 15 143 +8
29JUN27 41.00 P 0.00 0.00 0.00 0.52 +0.10 22 0 313 0
29JUN27 42.00 P 0.00 0.00 0.00 0.68 +0.13 22 0 208 0
29JUN27 43.00 P 0.00 0.00 0.00 0.85 +0.15 22 0 102 0
29JUN27 44.00 P 1.05 1.05 1.05 1.08 +0.20 22 1 131 +1
29JUN27 45.00 P 1.13 1.13 1.13 1.35 +0.22 22 4 64 0
29JUN27 46.00 P 0.00 0.00 0.00 1.63 +0.24 22 0 86 0
29JUN27 47.00 P 0.00 0.00 0.00 1.94 +0.31 22 0 84 0
29JUN27 48.00 P 0.00 0.00 0.00 2.31 +0.32 22 0 78 0
29JUN27 49.00 P 0.00 0.00 0.00 2.76 +0.34 22 0 16 0
29JUN27 50.00 P 0.00 0.00 0.00 3.22 +0.54 22 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 4.59 +0.50 22 0 180 0
29JUN27 55.00 P 0.00 0.00 0.00 6.27 +0.86 23 0 90 0
29JUN27 57.50 P 0.00 0.00 0.00 8.14 +1.06 23 0 45 0
29JUN27 60.00 P 0.00 0.00 0.00 10.08 +1.12 22 0 30 0
29JUN27 62.50 P 0.00 0.00 0.00 12.26 +1.27 22 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 14.52 +1.34 21 0 15 0
29JUN27 67.50 P 0.00 0.00 0.00 16.98 +1.50 22 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 19.47 +1.54 24 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 21.96 +1.56 26 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 24.44 +1.55 28 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.80 +0.16 22 0 21 0
29SEP27 42.00 P 0.00 0.00 0.00 0.98 +0.15 22 0 28 0
29SEP27 43.00 P 0.00 0.00 0.00 1.22 +0.21 22 0 23 0
29SEP27 44.00 P 0.00 0.00 0.00 1.46 +0.22 22 0 23 0
29SEP27 45.00 P 0.00 0.00 0.00 1.77 +0.28 22 0 25 0
29SEP27 46.00 P 0.00 0.00 0.00 2.09 +0.31 22 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 2.47 +0.37 22 0 10 0
29SEP27 48.00 P 0.00 0.00 0.00 2.86 +0.40 22 0 2 0
29SEP27 49.00 P 0.00 0.00 0.00 3.32 +0.47 22 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 3.80 +0.52 23 0 50 0
29SEP27 52.50 P 0.00 0.00 0.00 5.17 +0.65 23 0 25 0
29SEP27 55.00 P 0.00 0.00 0.00 6.77 +0.79 23 0 15 0
29SEP27 57.50 P 0.00 0.00 0.00 8.60 +0.95 23 0 45 0
29SEP27 60.00 P 0.00 0.00 0.00 10.62 +1.10 24 0 215 0
29SEP27 62.50 P 0.00 0.00 0.00 12.81 +1.24 25 0 62 0
29SEP27 65.00 P 0.00 0.00 0.00 14.95 +1.27 25 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 17.17 +1.33 24 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 19.47 +1.40 23 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 21.96 +1.54 24 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 24.44 +1.55 26 0 0 0
TOTAL PUT 845 27,568 +114
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BOM - BEONE MEDICINES CLOSING PRICE HK$ 212.200
29OCT26 147.50 C 0.00 0.00 0.00 65.03 -13.22 37 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 62.54 -13.22 41 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 60.05 -13.22 41 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 57.55 -13.22 36 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 55.07 -13.21 40 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 52.58 -13.21 39 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 50.10 -13.19 39 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 47.63 -13.17 39 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 45.16 -13.15 39 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 42.71 -13.11 39 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 40.27 -13.07 39 0 24 0
29OCT26 175.00 C 0.00 0.00 0.00 37.86 -13.00 39 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 35.48 -12.54 39 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 33.12 -12.54 39 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 30.82 -12.27 39 0 15 0
29OCT26 185.00 C 0.00 0.00 0.00 28.55 -12.48 39 0 15 0
29OCT26 187.50 C 0.00 0.00 0.00 26.35 -12.27 39 0 30 0
29OCT26 190.00 C 0.00 0.00 0.00 24.21 -12.02 39 0 15 0
29OCT26 192.50 C 0.00 0.00 0.00 22.15 -11.72 39 0 60 0
29OCT26 195.00 C 0.00 0.00 0.00 20.17 -11.39 39 0 64 0
29OCT26 197.50 C 0.00 0.00 0.00 18.28 -11.01 39 0 44 0
29OCT26 200.00 C 0.00 0.00 0.00 16.48 -9.78 39 0 87 0
29OCT26 205.00 C 11.65 11.65 11.65 13.20 -9.64 39 1 36 +1
29OCT26 210.00 C 0.00 0.00 0.00 10.04 -8.89 37 0 76 0
29OCT26 215.00 C 0.00 0.00 0.00 7.71 -7.38 38 0 26 0
29OCT26 220.00 C 6.03 6.03 6.03 5.79 -6.10 38 2 127 0
29OCT26 225.00 C 8.00 8.00 4.10 4.26 -5.02 38 5 134 0
29OCT26 230.00 C 2.70 2.70 2.70 3.07 -4.04 38 15 66 +15
29OCT26 235.00 C 2.11 2.26 2.11 2.29 -3.09 39 30 112 +13
29OCT26 240.00 C 1.57 1.58 1.51 1.58 -2.46 39 83 188 +64
29OCT26 245.00 C 1.37 1.37 1.37 1.07 -1.88 39 19 22 -1
29OCT26 250.00 C 0.00 0.00 0.00 0.71 -1.36 39 0 65 0
29OCT26 255.00 C 0.00 0.00 0.00 0.45 -0.97 39 0 65 0
29OCT26 260.00 C 0.00 0.00 0.00 0.29 -0.66 39 0 79 0
29OCT26 265.00 C 0.00 0.00 0.00 0.18 -0.45 39 0 7 0
29OCT26 270.00 C 0.00 0.00 0.00 0.12 -0.28 39 0 2 0
29OCT26 275.00 C 0.00 0.00 0.00 0.07 -0.18 39 0 52 0
27NOV26 167.50 C 0.00 0.00 0.00 46.00 -12.50 36 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 43.73 -12.45 37 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 41.87 -11.70 41 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 39.68 -11.53 41 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 37.53 -11.35 41 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 35.43 -11.13 41 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 33.38 -10.92 41 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 31.39 -10.66 41 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 29.47 -10.43 41 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 27.60 -10.09 41 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 25.80 -9.47 41 0 4 0
27NOV26 195.00 C 0.00 0.00 0.00 24.07 -10.25 41 0 7 0
27NOV26 197.50 C 0.00 0.00 0.00 22.42 -9.91 41 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 20.83 -9.58 41 0 0 0
27NOV26 205.00 C 16.30 17.39 16.30 17.34 -9.40 39 52 79 +43
27NOV26 210.00 C 13.82 14.12 13.82 14.76 -8.16 39 51 81 +27
27NOV26 215.00 C 11.97 12.39 11.97 12.46 -7.14 40 51 111 +51
27NOV26 220.00 C 11.00 11.00 10.11 10.44 -6.63 40 4 40 +1
27NOV26 225.00 C 9.11 9.11 9.11 8.75 -5.85 40 2 88 -2
27NOV26 230.00 C 0.00 0.00 0.00 7.26 -5.09 40 0 31 0
27NOV26 235.00 C 0.00 0.00 0.00 5.86 -4.68 40 0 8 0
27NOV26 240.00 C 0.00 0.00 0.00 4.84 -4.06 41 0 30 0
27NOV26 245.00 C 0.00 0.00 0.00 3.98 -3.50 41 0 31 0
27NOV26 250.00 C 0.00 0.00 0.00 3.27 -2.52 41 0 18 0
27NOV26 255.00 C 0.00 0.00 0.00 2.61 -2.41 41 0 16 0
27NOV26 260.00 C 0.00 0.00 0.00 2.00 -2.07 41 0 15 0
27NOV26 265.00 C 0.00 0.00 0.00 1.57 -1.71 41 0 15 0
27NOV26 270.00 C 0.00 0.00 0.00 1.23 -1.39 41 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.96 -1.07 41 0 50 0
30DEC26 132.50 C 0.00 0.00 0.00 80.33 -13.60 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 77.63 -13.83 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 75.46 -13.53 0 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 73.05 -13.48 0 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 70.48 -13.23 0 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 68.09 -13.10 0 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 65.71 -13.04 0 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 63.50 -12.59 34 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 61.19 -12.49 36 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 59.14 -12.14 40 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 56.67 -12.22 38 0 2 0
30DEC26 160.00 C 0.00 0.00 0.00 54.40 -12.11 39 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 51.78 -12.35 36 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 49.57 -12.18 36 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 47.73 -11.71 39 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 45.59 -11.57 39 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 43.49 -11.39 39 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 41.70 -11.00 40 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 39.70 -10.78 40 0 7 0
30DEC26 180.00 C 0.00 0.00 0.00 37.75 -10.56 40 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 35.85 -10.33 40 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 34.01 -10.19 40 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 32.22 -9.84 40 0 215 0
30DEC26 190.00 C 0.00 0.00 0.00 30.48 -10.05 40 0 216 0
30DEC26 192.50 C 0.00 0.00 0.00 28.81 -9.36 40 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 27.19 -9.81 40 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 25.63 -9.54 40 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 24.13 -9.25 40 0 54 0
30DEC26 205.00 C 19.85 19.85 19.85 20.68 -9.30 39 15 25 +15
30DEC26 210.00 C 17.43 17.43 17.43 18.20 -8.60 39 15 18 +15
30DEC26 215.00 C 0.00 0.00 0.00 15.92 -7.21 39 0 15 0
30DEC26 220.00 C 0.00 0.00 0.00 14.10 -6.77 40 0 25 0
30DEC26 225.00 C 0.00 0.00 0.00 12.09 -6.36 39 0 34 0
30DEC26 230.00 C 0.00 0.00 0.00 10.37 -5.89 39 0 60 0
30DEC26 235.00 C 0.00 0.00 0.00 8.93 -5.38 39 0 12 0
30DEC26 240.00 C 0.00 0.00 0.00 8.04 -4.50 41 0 18 0
30DEC26 245.00 C 0.00 0.00 0.00 6.92 -4.06 41 0 15 0
30DEC26 250.00 C 0.00 0.00 0.00 5.56 -4.05 40 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 4.84 -3.44 40 0 45 0
30DEC26 260.00 C 0.00 0.00 0.00 4.08 -3.02 40 0 47 0
30DEC26 265.00 C 0.00 0.00 0.00 3.43 -2.64 40 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 2.88 -2.14 40 0 15 0
30DEC26 275.00 C 0.00 0.00 0.00 2.41 -1.85 40 0 39 0
28JAN27 187.50 C 0.00 0.00 0.00 34.67 -9.56 41 0 0 0
28JAN27 190.00 C 0.00 0.00 0.00 33.02 -9.30 41 0 0 0
28JAN27 192.50 C 0.00 0.00 0.00 31.43 -9.10 41 0 0 0
28JAN27 195.00 C 0.00 0.00 0.00 29.88 -8.84 41 0 0 0
28JAN27 197.50 C 0.00 0.00 0.00 28.39 -9.23 41 0 0 0
28JAN27 200.00 C 0.00 0.00 0.00 26.95 -8.98 41 0 0 0
28JAN27 205.00 C 0.00 0.00 0.00 23.85 -8.83 40 0 0 0
28JAN27 210.00 C 0.00 0.00 0.00 21.36 -8.28 40 0 0 0
28JAN27 215.00 C 0.00 0.00 0.00 19.08 -6.91 40 0 0 0
28JAN27 220.00 C 16.46 16.46 16.46 16.99 -6.97 40 2 2 +2
28JAN27 225.00 C 0.00 0.00 0.00 15.10 -6.46 40 0 0 0
28JAN27 230.00 C 0.00 0.00 0.00 13.39 -5.97 40 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 11.85 -6.05 40 0 15 0
28JAN27 240.00 C 0.00 0.00 0.00 10.48 -5.05 40 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 9.27 -4.54 41 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 8.14 -4.19 41 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 7.12 -3.88 41 0 15 0
28JAN27 260.00 C 0.00 0.00 0.00 6.21 -3.59 41 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 5.41 -3.22 41 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 4.70 - 41 0 0 -
30MAR27 132.50 C 0.00 0.00 0.00 82.58 -12.81 41 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 80.28 -12.74 41 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 78.00 -12.68 41 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 75.75 -12.60 41 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 73.52 -12.51 41 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 71.32 -12.42 41 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 69.14 -12.33 41 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 67.00 -12.22 41 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 64.88 -12.11 41 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 62.80 -11.98 41 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 60.75 -11.86 41 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 58.48 -12.02 40 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 56.48 -11.76 40 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 54.51 -11.66 40 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 52.49 -11.28 40 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 50.69 -10.71 40 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 49.06 -10.61 40 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 46.94 -10.74 40 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 45.15 -10.82 40 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 44.00 -9.91 41 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 42.34 -9.62 41 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 40.72 -9.68 41 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 39.15 -9.39 41 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 37.61 -9.16 41 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 36.13 -8.92 41 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 34.68 -8.67 41 0 100 0
30MAR27 197.50 C 0.00 0.00 0.00 33.28 -8.44 41 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 31.92 -8.17 41 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 29.00 -8.05 40 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 26.60 -7.22 40 0 900 0
30MAR27 215.00 C 0.00 0.00 0.00 24.36 -7.25 40 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 22.29 -7.16 41 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 20.37 -6.77 41 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 18.60 -6.39 41 0 15 0
30MAR27 235.00 C 0.00 0.00 0.00 16.98 -6.01 41 0 12 0
30MAR27 240.00 C 0.00 0.00 0.00 15.43 -5.70 41 0 1,500 0
30MAR27 245.00 C 0.00 0.00 0.00 14.07 -5.36 41 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 12.75 -5.06 41 0 15 0
30MAR27 255.00 C 0.00 0.00 0.00 11.55 -4.80 41 0 60 0
30MAR27 260.00 C 0.00 0.00 0.00 10.45 -4.14 41 0 15 0
30MAR27 265.00 C 0.00 0.00 0.00 9.44 -3.87 41 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 8.53 -3.57 41 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 7.69 -3.30 41 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 84.74 -12.64 40 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 82.58 -12.57 40 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 80.45 -12.49 40 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 78.34 -12.41 40 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 76.26 -12.33 40 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 74.20 -12.25 40 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 72.18 -12.16 40 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 70.19 -12.06 40 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 68.23 -11.95 40 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 66.30 -11.85 40 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 64.40 -11.74 40 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 62.54 -11.63 40 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 60.72 -11.50 40 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 58.92 -11.38 40 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 57.16 -11.26 40 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 55.44 -11.13 40 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 53.76 -10.98 40 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 52.10 -10.85 40 0 15 0
29JUN27 177.50 C 0.00 0.00 0.00 50.49 -10.71 40 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 48.91 -10.56 40 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 47.37 -10.41 40 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 45.86 -10.27 40 0 6 0
29JUN27 187.50 C 0.00 0.00 0.00 44.39 -10.11 40 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 42.95 -9.97 40 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 41.56 -9.80 40 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 40.64 -9.20 41 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 39.30 -9.26 41 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 38.25 -8.74 41 0 6 0
29JUN27 205.00 C 0.00 0.00 0.00 35.73 -8.25 41 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 32.74 -8.19 40 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 30.52 -8.47 40 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 28.43 -8.24 40 0 366 0
29JUN27 225.00 C 0.00 0.00 0.00 26.46 -7.91 40 0 366 0
29JUN27 230.00 C 0.00 0.00 0.00 24.61 -7.61 40 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 23.56 -6.44 41 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 21.89 -6.33 41 0 6 0
29JUN27 245.00 C 0.00 0.00 0.00 20.32 -5.89 41 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 18.30 -6.23 40 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 16.97 -5.98 40 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 15.73 -5.74 40 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 14.57 -5.52 40 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 13.49 -5.50 40 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 12.49 -4.75 40 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 53.49 -10.62 41 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 52.04 -10.48 41 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 50.61 -10.36 41 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 49.22 -10.23 41 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 47.85 -10.10 41 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 46.52 -9.97 41 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 45.22 -9.84 41 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 43.95 -9.70 41 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 42.71 -9.57 41 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 40.31 -9.30 41 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 38.03 -9.03 41 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 35.87 -8.75 41 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 33.81 -9.14 41 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 31.86 -8.86 41 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 30.00 -8.59 41 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 28.25 -8.16 41 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 26.59 -7.93 41 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 25.02 -7.68 41 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 23.54 -7.46 41 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 22.13 -7.37 41 0 3 0
29SEP27 260.00 C 0.00 0.00 0.00 20.81 -7.18 41 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 19.56 -6.89 41 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 18.38 -6.62 41 0 0 0
TOTAL CALL 347 6,484 +244
29OCT26 147.50 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29OCT26 150.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 5 0
29OCT26 162.50 P 0.00 0.00 0.00 0.04 +0.03 39 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 0.06 +0.05 39 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 0.08 +0.07 38 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 0.13 +0.12 39 0 15 0
29OCT26 172.50 P 0.00 0.00 0.00 0.19 +0.17 39 0 15 0
29OCT26 175.00 P 0.00 0.00 0.00 0.26 +0.22 39 0 30 0
29OCT26 177.50 P 0.00 0.00 0.00 0.38 +0.32 39 0 32 0
29OCT26 180.00 P 0.00 0.00 0.00 0.52 +0.43 39 0 15 0
29OCT26 182.50 P 0.00 0.00 0.00 0.70 +0.57 39 0 47 0
29OCT26 185.00 P 0.00 0.00 0.00 0.95 +0.76 39 0 31 0
29OCT26 187.50 P 1.85 1.85 1.85 1.27 +1.01 39 30 51 +30
29OCT26 190.00 P 2.00 2.11 2.00 1.64 +1.27 39 31 59 0
29OCT26 192.50 P 2.46 2.56 2.32 2.10 +1.59 39 45 102 +41
29OCT26 195.00 P 3.02 3.11 2.85 2.60 +1.89 39 45 81 -17
29OCT26 197.50 P 3.70 3.70 3.44 3.25 +2.30 39 30 37 +6
29OCT26 200.00 P 4.15 4.15 4.15 3.97 +2.74 39 15 67 0
29OCT26 205.00 P 5.93 5.93 5.40 5.75 +3.73 39 18 46 0
29OCT26 210.00 P 5.63 9.00 5.63 7.97 +4.95 40 48 112 +31
29OCT26 215.00 P 10.95 10.95 10.82 10.64 +6.19 40 38 67 +30
29OCT26 220.00 P 0.00 0.00 0.00 13.35 +6.91 39 0 39 0
29OCT26 225.00 P 0.00 0.00 0.00 16.77 +7.94 39 0 25 0
29OCT26 230.00 P 0.00 0.00 0.00 20.54 +9.49 39 0 2 0
29OCT26 235.00 P 0.00 0.00 0.00 24.62 +9.97 39 0 14 0
29OCT26 240.00 P 0.00 0.00 0.00 28.96 +10.86 39 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 33.49 +11.50 39 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 38.17 +12.02 39 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 42.97 +12.42 39 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 48.53 +13.39 51 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 53.46 +13.59 53 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 57.80 +12.20 0 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 62.80 +12.73 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 0.91 +0.59 41 0 3 0
27NOV26 170.00 P 0.00 0.00 0.00 1.12 +0.72 41 0 51 0
27NOV26 172.50 P 0.00 0.00 0.00 1.38 +0.86 41 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 1.66 +1.02 41 0 14 0
27NOV26 177.50 P 0.00 0.00 0.00 2.02 +1.20 41 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 2.39 +1.39 41 0 1 0
27NOV26 182.50 P 3.33 3.33 3.33 2.95 +1.72 41 2 2 +2
27NOV26 185.00 P 0.00 0.00 0.00 3.46 +1.96 41 0 23 0
27NOV26 187.50 P 4.45 4.45 4.45 3.99 +2.20 41 15 41 +15
27NOV26 190.00 P 5.10 5.20 5.10 4.70 +2.54 41 4 24 +4
27NOV26 192.50 P 0.00 0.00 0.00 5.37 +2.85 41 0 16 0
27NOV26 195.00 P 0.00 0.00 0.00 6.20 +3.10 41 0 70 0
27NOV26 197.50 P 0.00 0.00 0.00 7.04 +3.45 41 0 39 0
27NOV26 200.00 P 8.90 8.90 8.30 7.97 +3.83 42 3 75 +1
27NOV26 205.00 P 0.00 0.00 0.00 10.05 +4.63 42 0 62 0
27NOV26 210.00 P 0.00 0.00 0.00 12.49 +5.48 42 0 33 0
27NOV26 215.00 P 0.00 0.00 0.00 15.19 +6.29 42 0 16 0
27NOV26 220.00 P 0.00 0.00 0.00 18.15 +7.06 42 0 32 0
27NOV26 225.00 P 0.00 0.00 0.00 20.83 +7.23 41 0 40 0
27NOV26 230.00 P 0.00 0.00 0.00 24.29 +7.89 41 0 20 0
27NOV26 235.00 P 0.00 0.00 0.00 27.94 +8.73 41 0 15 0
27NOV26 240.00 P 0.00 0.00 0.00 31.82 +8.93 41 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 35.91 +10.02 41 0 7 0
27NOV26 250.00 P 0.00 0.00 0.00 40.12 +10.52 41 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 45.43 +11.94 45 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 49.94 +11.18 46 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 54.60 +11.48 47 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 59.27 +11.66 48 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 64.01 +11.92 49 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.09 +0.06 40 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.12 +0.08 40 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 0.16 +0.10 40 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.21 +0.14 40 0 4 0
30DEC26 142.50 P 0.00 0.00 0.00 0.27 +0.17 40 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.35 +0.22 40 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.43 +0.26 40 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.55 +0.33 40 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.68 +0.40 40 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 0.83 +0.47 40 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 1.02 +0.58 40 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 1.21 +0.66 40 0 30 0
30DEC26 162.50 P 0.00 0.00 0.00 1.47 +0.79 40 0 85 0
30DEC26 165.00 P 0.00 0.00 0.00 1.74 +0.92 40 0 31 0
30DEC26 167.50 P 0.00 0.00 0.00 2.04 +1.04 40 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 2.41 +1.22 40 0 28 0
30DEC26 172.50 P 0.00 0.00 0.00 2.79 +1.37 40 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 3.23 +1.54 40 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 3.73 +1.78 40 0 0 0
30DEC26 180.00 P 4.68 4.68 4.68 4.24 +1.94 40 1 33 0
30DEC26 182.50 P 0.00 0.00 0.00 4.85 +2.17 40 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 5.47 +2.42 40 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 6.34 +2.80 41 0 215 0
30DEC26 190.00 P 0.00 0.00 0.00 7.15 +3.11 41 0 216 0
30DEC26 192.50 P 0.00 0.00 0.00 8.00 +3.39 41 0 11 0
30DEC26 195.00 P 0.00 0.00 0.00 8.86 +3.65 41 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 9.84 +3.99 41 0 18 0
30DEC26 200.00 P 0.00 0.00 0.00 10.89 +4.34 41 0 26 0
30DEC26 205.00 P 0.00 0.00 0.00 13.08 +4.99 41 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 15.57 +5.68 41 0 2 0
30DEC26 215.00 P 0.00 0.00 0.00 18.24 +6.29 41 0 45 0
30DEC26 220.00 P 0.00 0.00 0.00 21.15 +6.89 41 0 81 0
30DEC26 225.00 P 0.00 0.00 0.00 23.77 +6.95 40 0 30 0
30DEC26 230.00 P 0.00 0.00 0.00 27.00 +7.39 40 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 30.58 +8.04 40 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 34.21 +8.33 40 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 38.12 +9.30 40 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 42.09 +9.70 40 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 47.21 +10.05 43 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 51.51 +10.34 44 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 55.91 +10.63 44 0 2 0
30DEC26 270.00 P 0.00 0.00 0.00 60.39 +10.80 44 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 64.95 +11.30 45 0 0 0
28JAN27 187.50 P 0.00 0.00 0.00 8.48 +3.20 41 0 0 0
28JAN27 190.00 P 9.40 9.40 9.40 9.34 +3.40 41 3 3 +3
28JAN27 192.50 P 0.00 0.00 0.00 10.21 +3.59 41 0 0 0
28JAN27 195.00 P 0.00 0.00 0.00 11.14 +3.93 41 0 0 0
28JAN27 197.50 P 0.00 0.00 0.00 12.14 +4.27 41 0 0 0
28JAN27 200.00 P 0.00 0.00 0.00 13.18 +4.55 41 0 0 0
28JAN27 205.00 P 15.89 15.89 15.89 15.44 +5.06 41 15 15 +15
28JAN27 210.00 P 17.63 17.63 17.63 17.91 +5.60 41 1 1 +1
28JAN27 215.00 P 0.00 0.00 0.00 20.60 +6.15 41 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 23.50 +6.23 41 0 0 0
28JAN27 225.00 P 0.00 0.00 0.00 26.23 +6.90 41 0 0 0
28JAN27 230.00 P 0.00 0.00 0.00 29.47 +7.36 41 0 0 0
28JAN27 235.00 P 0.00 0.00 0.00 32.87 +7.77 41 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 36.46 +8.42 41 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 40.74 +8.56 42 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 44.69 +9.09 42 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 48.76 +9.45 42 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 52.93 +9.80 43 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 57.21 +10.33 43 0 0 0
28JAN27 270.00 P 0.00 0.00 0.00 61.56 - 43 0 0 -
30MAR27 132.50 P 0.00 0.00 0.00 0.92 +0.40 41 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 1.10 +0.49 41 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 1.30 +0.56 41 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 1.49 +0.62 41 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 1.73 +0.73 41 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 2.01 +0.82 41 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 2.29 +0.90 41 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 2.59 +1.01 41 0 1,616 0
30MAR27 152.50 P 0.00 0.00 0.00 2.97 +1.14 41 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 3.36 +1.25 41 0 2 0
30MAR27 157.50 P 0.00 0.00 0.00 3.75 +1.36 41 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 4.21 +1.54 41 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 4.73 +1.68 41 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 5.25 +1.81 41 0 100 0
30MAR27 167.50 P 0.00 0.00 0.00 5.78 +1.95 41 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 6.41 +2.16 41 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 7.08 +2.31 41 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 7.76 +2.47 41 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 8.44 +2.63 41 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 8.96 +2.59 40 0 1,015 0
30MAR27 182.50 P 0.00 0.00 0.00 9.79 +2.75 40 0 24 0
30MAR27 185.00 P 0.00 0.00 0.00 10.61 +2.90 40 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 11.44 +3.05 40 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 12.99 +3.91 41 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 13.97 +4.05 41 0 15 0
30MAR27 195.00 P 0.00 0.00 0.00 14.99 +4.33 41 0 1 0
30MAR27 197.50 P 0.00 0.00 0.00 16.06 +4.46 41 0 15 0
30MAR27 200.00 P 0.00 0.00 0.00 17.19 +4.70 41 0 15 0
30MAR27 205.00 P 0.00 0.00 0.00 19.55 +5.15 41 0 1 0
30MAR27 210.00 P 0.00 0.00 0.00 22.11 +5.61 41 0 42 0
30MAR27 215.00 P 0.00 0.00 0.00 24.78 +6.02 41 0 60 0
30MAR27 220.00 P 0.00 0.00 0.00 27.68 +6.46 41 0 15 0
30MAR27 225.00 P 0.00 0.00 0.00 30.77 +6.90 42 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 33.62 +6.97 41 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 37.01 +7.62 41 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 40.52 +8.01 41 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 44.16 +8.11 41 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 47.92 +8.24 42 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 51.80 +8.68 42 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 55.79 +9.00 42 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 59.86 +9.53 42 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 64.02 +9.86 42 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 68.21 +9.99 42 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 2.15 +0.60 40 0 2 0
29JUN27 135.00 P 0.00 0.00 0.00 2.43 +0.67 40 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 2.72 +0.74 40 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 3.06 +0.79 40 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 3.46 +0.90 40 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 3.86 +1.01 40 0 2 0
29JUN27 147.50 P 0.00 0.00 0.00 4.26 +1.10 40 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 4.71 +1.16 40 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 5.24 +1.29 40 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 5.77 +1.42 40 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 6.30 +1.54 40 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 6.84 +1.57 40 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 7.53 +1.73 40 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 8.22 +1.89 40 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 8.90 +2.03 40 0 15 0
29JUN27 170.00 P 0.00 0.00 0.00 9.60 +1.95 40 0 6 0
29JUN27 172.50 P 0.00 0.00 0.00 10.35 +1.99 40 0 6 0
29JUN27 175.00 P 0.00 0.00 0.00 11.21 +2.22 40 0 6 0
29JUN27 177.50 P 0.00 0.00 0.00 12.07 +2.38 40 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 12.94 +2.54 40 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 13.81 +2.71 40 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 15.19 +3.34 41 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 16.22 +3.51 41 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 17.18 +3.69 41 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 18.24 +3.88 41 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 19.33 +4.25 41 0 15 0
29JUN27 197.50 P 0.00 0.00 0.00 20.46 +4.42 41 0 21 0
29JUN27 200.00 P 0.00 0.00 0.00 21.63 +4.62 41 0 20 0
29JUN27 205.00 P 0.00 0.00 0.00 23.90 +4.84 41 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 26.63 +5.57 41 0 32 0
29JUN27 215.00 P 0.00 0.00 0.00 29.42 +5.80 41 0 105 0
29JUN27 220.00 P 0.00 0.00 0.00 32.92 +6.81 42 0 105 0
29JUN27 225.00 P 0.00 0.00 0.00 35.45 +6.48 41 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 38.55 +6.77 41 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 41.84 +7.12 41 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 45.24 +7.44 41 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 48.70 +7.70 41 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 52.53 +8.17 42 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 56.34 +8.58 42 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 60.06 +8.73 42 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 62.86 +7.97 40 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 66.84 +8.08 40 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 71.91 +9.23 42 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 16.20 +2.58 41 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 17.26 +2.76 41 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 18.32 +2.94 41 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 19.39 +3.12 41 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 20.46 +3.30 41 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 21.54 +3.37 41 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 22.63 +3.39 41 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 23.73 +4.03 40 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 24.94 +4.12 40 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 27.47 +4.56 40 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 30.14 +4.94 40 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 33.38 +5.74 41 0 60 0
29SEP27 220.00 P 0.00 0.00 0.00 36.29 +6.09 41 0 15 0
29SEP27 225.00 P 0.00 0.00 0.00 39.33 +6.34 41 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 41.87 +6.06 41 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 45.17 +6.42 41 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 48.49 +6.85 41 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 51.84 +6.69 41 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 55.23 +6.85 41 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 58.90 +6.85 41 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 62.58 +7.19 41 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 66.29 +7.52 41 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 70.02 +7.63 41 0 0 0
TOTAL PUT 344 5,947 +162
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$ 5.675
29OCT26 4.40 C 0.00 0.00 0.00 1.28 -0.24 0 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.19 -0.23 42 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.09 -0.23 39 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.99 -0.23 35 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.89 -0.23 31 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.79 -0.23 28 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.68 -0.24 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.46 -0.22 25 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.29 -0.17 29 0 1 0
29OCT26 5.75 C 0.11 0.13 0.11 0.15 -0.14 28 96 449 +96
29OCT26 6.00 C 0.00 0.00 0.00 0.07 -0.08 29 0 632 0
29OCT26 6.25 C 0.00 0.00 0.00 0.03 -0.04 30 0 928 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 -0.02 29 0 253 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 -0.01 36 0 162 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 45 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 69 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 58 0 137 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 62 0 38 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.30 -0.24 32 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.20 -0.25 29 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.10 -0.23 26 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.99 -0.25 0 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.89 -0.26 0 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.80 -0.26 18 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.71 -0.25 21 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.55 -0.19 31 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.37 -0.15 29 0 206 0
27NOV26 5.75 C 0.00 0.00 0.00 0.24 -0.11 29 0 74 0
27NOV26 6.00 C 0.00 0.00 0.00 0.13 -0.10 27 0 159 0
27NOV26 6.25 C 0.07 0.07 0.07 0.08 -0.06 29 32 298 0
27NOV26 6.50 C 0.00 0.00 0.00 0.04 -0.04 28 0 338 0
27NOV26 6.75 C 0.00 0.00 0.00 0.02 -0.03 28 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 419 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 7 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.30 -0.26 0 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.20 -0.27 0 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.10 -0.26 0 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.01 -0.26 15 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.93 -0.24 24 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.83 -0.26 21 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.76 -0.24 25 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.59 -0.18 28 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.42 -0.17 27 0 50 0
30DEC26 5.75 C 0.30 0.31 0.27 0.29 -0.12 27 485 392 +336
30DEC26 6.00 C 0.21 0.21 0.17 0.19 -0.10 27 615 214 +19
30DEC26 6.25 C 0.15 0.15 0.11 0.13 -0.06 28 887 575 -426
30DEC26 6.50 C 0.00 0.00 0.00 0.08 -0.05 28 0 540 0
30DEC26 6.75 C 0.00 0.00 0.00 0.05 -0.03 28 0 272 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 150 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 -0.01 29 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 123 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 631 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 333 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 19 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 48 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 1.32 -0.25 20 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 1.22 -0.25 17 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 1.13 -0.25 22 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 1.05 -0.23 25 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 0.96 -0.23 25 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 0.88 -0.22 25 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 0.80 -0.22 26 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 0.63 -0.18 27 0 0 0
28JAN27 5.50 C 0.48 0.48 0.48 0.47 -0.16 27 30 30 +30
28JAN27 5.75 C 0.37 0.37 0.31 0.35 -0.12 27 141 141 +141
28JAN27 6.00 C 0.26 0.26 0.22 0.23 -0.12 26 222 60 +59
28JAN27 6.25 C 0.17 0.17 0.15 0.17 -0.08 27 238 118 +118
28JAN27 6.50 C 0.13 0.13 0.10 0.12 -0.05 28 270 180 +180
28JAN27 6.75 C 0.06 0.06 0.06 0.08 -0.04 28 2 2 +2
28JAN27 7.00 C 0.00 0.00 0.00 0.05 -0.03 28 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 0.01 - 31 0 0 -
30MAR27 4.40 C 0.00 0.00 0.00 1.37 -0.24 26 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.28 -0.24 26 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.20 -0.23 27 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.11 -0.23 26 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.03 -0.22 26 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.95 -0.22 26 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.88 -0.21 27 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.70 -0.20 26 0 16 0
30MAR27 5.50 C 0.00 0.00 0.00 0.55 -0.18 26 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.44 -0.14 27 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.34 -0.10 27 0 10 0
30MAR27 6.25 C 0.00 0.00 0.00 0.25 -0.08 27 0 16 0
30MAR27 6.50 C 0.00 0.00 0.00 0.19 -0.06 27 0 20 0
30MAR27 6.75 C 0.16 0.16 0.14 0.13 -0.06 27 60 63 +30
30MAR27 7.00 C 0.09 0.10 0.09 0.10 -0.04 27 60 240 +30
30MAR27 7.25 C 0.06 0.06 0.06 0.07 -0.03 27 30 90 -30
30MAR27 7.50 C 0.00 0.00 0.00 0.05 -0.02 27 0 180 0
30MAR27 7.75 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 -0.01 25 0 9 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 27 0 9 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 44 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 36 0 12 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.42 -0.23 31 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.33 -0.24 30 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.25 -0.23 30 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.17 -0.22 30 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.09 -0.21 30 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.01 -0.20 29 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.93 -0.20 28 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.76 -0.17 28 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.60 -0.16 27 0 10 0
29JUN27 5.75 C 0.00 0.00 0.00 0.47 -0.14 27 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.37 -0.11 27 0 90 0
29JUN27 6.25 C 0.00 0.00 0.00 0.28 -0.09 27 0 1 0
29JUN27 6.50 C 0.00 0.00 0.00 0.21 -0.07 27 0 10 0
29JUN27 6.75 C 0.00 0.00 0.00 0.16 -0.06 27 0 30 0
29JUN27 7.00 C 0.18 0.18 0.18 0.12 -0.04 27 30 22 +1
29JUN27 7.25 C 0.13 0.13 0.13 0.09 -0.03 27 60 60 -30
29JUN27 7.50 C 0.10 0.10 0.10 0.06 -0.03 26 30 120 0
29JUN27 7.75 C 0.00 0.00 0.00 0.05 -0.02 27 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 0.03 -0.02 26 0 14 0
29JUN27 8.25 C 0.00 0.00 0.00 0.02 -0.02 26 0 14 0
29JUN27 8.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 55 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 150 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.42 -0.24 29 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.34 -0.23 30 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.26 -0.23 30 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.18 -0.22 29 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.10 -0.21 29 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.03 -0.20 29 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.95 -0.20 28 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.79 -0.17 28 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.64 -0.15 28 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.52 -0.12 28 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.41 -0.11 27 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.33 -0.09 27 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.26 -0.07 27 0 7 0
29SEP27 6.75 C 0.00 0.00 0.00 0.20 -0.06 27 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.16 -0.05 27 0 7 0
29SEP27 7.25 C 0.00 0.00 0.00 0.12 -0.04 27 0 10 0
29SEP27 7.50 C 0.00 0.00 0.00 0.10 -0.03 27 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.08 -0.02 27 0 50 0
29SEP27 8.00 C 0.00 0.00 0.00 0.06 -0.02 27 0 40 0
29SEP27 8.25 C 0.00 0.00 0.00 0.05 -0.01 27 0 10 0
29SEP27 8.50 C 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
TOTAL CALL 3,288 9,834 +556
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 5.00 P 0.01 0.01 0.01 0.01 0.00 29 255 255 +255
29OCT26 5.25 P 0.03 0.03 0.03 0.04 +0.03 30 225 446 +225
29OCT26 5.50 P 0.13 0.13 0.10 0.10 +0.06 29 500 775 +435
29OCT26 5.75 P 0.25 0.25 0.25 0.22 +0.12 30 96 1,741 +96
29OCT26 6.00 P 0.00 0.00 0.00 0.38 +0.15 28 0 1,303 0
29OCT26 6.25 P 0.00 0.00 0.00 0.61 +0.23 34 0 435 0
29OCT26 6.50 P 0.00 0.00 0.00 0.85 +0.24 39 0 62 0
29OCT26 6.75 P 0.00 0.00 0.00 1.11 +0.25 51 0 37 0
29OCT26 7.00 P 0.00 0.00 0.00 1.35 +0.24 55 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.61 +0.25 65 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.85 +0.24 67 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.11 +0.25 78 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.35 +0.24 79 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.60 +0.24 85 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.86 +0.25 95 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 3.11 +0.25 100 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.36 +0.25 105 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 3.60 +0.24 104 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
27NOV26 4.90 P 0.03 0.03 0.03 0.03 +0.02 30 30 30 +30
27NOV26 5.00 P 0.03 0.05 0.03 0.04 +0.02 29 200 220 +200
27NOV26 5.25 P 0.09 0.09 0.09 0.08 +0.04 28 5 29 +5
27NOV26 5.50 P 0.15 0.15 0.15 0.17 +0.09 29 5 187 +5
27NOV26 5.75 P 0.00 0.00 0.00 0.27 +0.11 27 0 955 0
27NOV26 6.00 P 0.00 0.00 0.00 0.44 +0.15 28 0 373 0
27NOV26 6.25 P 0.00 0.00 0.00 0.65 +0.20 31 0 91 0
27NOV26 6.50 P 0.00 0.00 0.00 0.87 +0.22 33 0 83 0
27NOV26 6.75 P 0.00 0.00 0.00 1.11 +0.25 37 0 4 0
27NOV26 7.00 P 0.00 0.00 0.00 1.35 +0.24 40 0 143 0
27NOV26 7.25 P 0.00 0.00 0.00 1.61 +0.25 47 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.85 +0.24 49 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.11 +0.25 57 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.35 +0.24 58 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.60 +0.24 62 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.86 +0.25 69 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 3.11 +0.25 72 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.36 +0.25 76 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 3.60 +0.24 76 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.03 +0.02 29 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.04 +0.03 28 0 5 0
30DEC26 4.90 P 0.00 0.00 0.00 0.05 +0.03 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.07 +0.04 28 0 31 0
30DEC26 5.25 P 0.10 0.15 0.10 0.12 +0.05 27 477 192 +177
30DEC26 5.50 P 0.18 0.24 0.18 0.21 +0.08 27 668 206 +70
30DEC26 5.75 P 0.26 0.30 0.26 0.33 +0.12 27 180 491 -180
30DEC26 6.00 P 0.42 0.50 0.42 0.49 +0.16 28 60 721 +37
30DEC26 6.25 P 0.00 0.00 0.00 0.68 +0.18 29 0 581 0
30DEC26 6.50 P 0.00 0.00 0.00 0.89 +0.20 30 0 461 0
30DEC26 6.75 P 0.00 0.00 0.00 1.12 +0.22 32 0 152 0
30DEC26 7.00 P 0.00 0.00 0.00 1.37 +0.26 37 0 111 0
30DEC26 7.25 P 0.00 0.00 0.00 1.62 +0.26 41 0 3 0
30DEC26 7.50 P 0.00 0.00 0.00 1.87 +0.26 45 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.12 +0.26 49 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.37 +0.26 52 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.62 +0.26 56 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.87 +0.26 59 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.12 +0.26 62 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.37 +0.26 65 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.62 +0.26 68 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.87 +0.28 70 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.12 +0.28 73 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.37 +0.28 76 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.87 +0.28 81 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.37 +0.28 85 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.03 +0.02 27 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.04 +0.02 27 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.06 +0.03 28 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.07 +0.03 27 0 0 0
28JAN27 5.00 P 0.11 0.11 0.10 0.09 +0.04 27 150 60 +60
28JAN27 5.25 P 0.13 0.18 0.13 0.16 +0.06 27 390 210 +210
28JAN27 5.50 P 0.19 0.27 0.19 0.25 +0.09 27 776 416 +416
28JAN27 5.75 P 0.00 0.00 0.00 0.36 +0.11 26 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.52 +0.15 27 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.71 +0.19 28 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.92 +0.21 30 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 1.13 +0.22 30 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 1.37 +0.24 33 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 1.62 +0.26 37 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 1.87 +0.26 40 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 2.12 +0.26 43 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 2.37 +0.26 47 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 2.62 - 50 0 0 -
30MAR27 4.40 P 0.00 0.00 0.00 0.04 +0.03 28 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.05 +0.03 28 0 0 0
30MAR27 4.60 P 0.06 0.07 0.06 0.07 +0.04 28 265 265 +265
30MAR27 4.70 P 0.08 0.08 0.08 0.08 +0.03 28 30 90 0
30MAR27 4.80 P 0.00 0.00 0.00 0.10 +0.04 28 0 90 0
30MAR27 4.90 P 0.12 0.13 0.12 0.12 +0.04 28 120 660 +120
30MAR27 5.00 P 0.00 0.00 0.00 0.15 +0.06 28 0 300 0
30MAR27 5.25 P 0.00 0.00 0.00 0.22 +0.07 27 0 400 0
30MAR27 5.50 P 0.00 0.00 0.00 0.32 +0.10 27 0 81 0
30MAR27 5.75 P 0.35 0.35 0.35 0.45 +0.14 28 3 108 +3
30MAR27 6.00 P 0.00 0.00 0.00 0.59 +0.14 27 0 145 0
30MAR27 6.25 P 0.74 0.74 0.74 0.77 +0.19 28 2 11 +2
30MAR27 6.50 P 0.00 0.00 0.00 0.96 +0.20 29 0 40 0
30MAR27 6.75 P 0.00 0.00 0.00 1.16 +0.21 29 0 125 0
30MAR27 7.00 P 0.00 0.00 0.00 1.38 +0.22 29 0 113 0
30MAR27 7.25 P 0.00 0.00 0.00 1.62 +0.24 31 0 27 0
30MAR27 7.50 P 0.00 0.00 0.00 1.87 +0.26 34 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.12 +0.26 37 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.37 +0.26 40 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.62 +0.26 42 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.87 +0.26 45 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.12 +0.26 47 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.37 +0.26 49 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.62 +0.26 51 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.87 +0.27 54 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.12 +0.27 56 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.37 +0.27 58 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.87 +0.27 61 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 5.37 +0.27 65 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.12 +0.04 26 0 28 0
29JUN27 4.50 P 0.00 0.00 0.00 0.15 +0.05 27 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.18 +0.06 27 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.21 +0.07 27 0 220 0
29JUN27 4.80 P 0.00 0.00 0.00 0.24 +0.07 26 0 150 0
29JUN27 4.90 P 0.00 0.00 0.00 0.28 +0.08 27 0 327 0
29JUN27 5.00 P 0.27 0.27 0.27 0.30 +0.07 25 60 60 0
29JUN27 5.25 P 0.00 0.00 0.00 0.43 +0.11 26 0 60 0
29JUN27 5.50 P 0.00 0.00 0.00 0.55 +0.12 25 0 34 0
29JUN27 5.75 P 0.00 0.00 0.00 0.70 +0.14 25 0 68 0
29JUN27 6.00 P 0.00 0.00 0.00 0.87 +0.16 25 0 74 0
29JUN27 6.25 P 0.00 0.00 0.00 1.05 +0.17 24 0 267 0
29JUN27 6.50 P 0.00 0.00 0.00 1.24 +0.18 23 0 35 0
29JUN27 6.75 P 0.00 0.00 0.00 1.45 +0.20 22 0 115 0
29JUN27 7.00 P 0.00 0.00 0.00 1.66 +0.21 20 0 1 0
29JUN27 7.25 P 0.00 0.00 0.00 1.88 +0.21 14 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.11 +0.23 0 0 6 0
29JUN27 7.75 P 0.00 0.00 0.00 2.34 +0.23 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.57 +0.24 0 0 20 0
29JUN27 8.25 P 0.00 0.00 0.00 2.81 +0.25 0 0 400 0
29JUN27 8.50 P 0.00 0.00 0.00 3.05 +0.26 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.29 +0.26 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.53 +0.26 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.77 +0.26 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 4.02 +0.27 0 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.17 +0.05 27 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.20 +0.06 27 0 50 0
29SEP27 4.60 P 0.20 0.20 0.20 0.24 +0.07 27 4 4 +4
29SEP27 4.70 P 0.00 0.00 0.00 0.26 +0.06 27 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.29 +0.07 26 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.33 +0.08 26 0 6 0
29SEP27 5.00 P 0.00 0.00 0.00 0.37 +0.09 26 0 26 0
29SEP27 5.25 P 0.00 0.00 0.00 0.49 +0.11 26 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.62 +0.13 26 0 10 0
29SEP27 5.75 P 0.00 0.00 0.00 0.77 +0.14 26 0 20 0
29SEP27 6.00 P 0.00 0.00 0.00 0.93 +0.15 25 0 50 0
29SEP27 6.25 P 0.00 0.00 0.00 1.11 +0.17 25 0 105 0
29SEP27 6.50 P 0.00 0.00 0.00 1.29 +0.17 24 0 5 0
29SEP27 6.75 P 0.00 0.00 0.00 1.49 +0.19 23 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.70 +0.20 23 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.91 +0.21 21 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.13 +0.22 17 0 3 0
29SEP27 7.75 P 0.00 0.00 0.00 2.35 +0.22 0 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.57 +0.22 0 0 1,377 0
29SEP27 8.25 P 0.00 0.00 0.00 2.82 +0.24 0 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 3.07 +0.26 0 0 0 0
TOTAL PUT 4,501 16,785 +2,435
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$ 73.900
02OCT26 56.00 C 0.00 0.00 0.00 17.90 -1.71 0 0 0 0
02OCT26 57.00 C 0.00 0.00 0.00 16.90 -1.71 0 0 0 0
02OCT26 58.00 C 0.00 0.00 0.00 15.90 -1.71 0 0 0 0
02OCT26 59.00 C 0.00 0.00 0.00 14.90 -1.71 0 0 0 0
02OCT26 60.00 C 0.00 0.00 0.00 13.90 -1.71 0 0 0 0
02OCT26 61.00 C 0.00 0.00 0.00 12.90 -1.71 0 0 0 0
02OCT26 62.00 C 0.00 0.00 0.00 11.90 -1.71 0 0 0 0
02OCT26 63.00 C 0.00 0.00 0.00 10.90 -1.71 0 0 0 0
02OCT26 64.00 C 0.00 0.00 0.00 9.90 -1.71 0 0 0 0
02OCT26 65.00 C 0.00 0.00 0.00 8.90 -1.71 0 0 0 0
02OCT26 66.00 C 0.00 0.00 0.00 7.90 -1.71 0 0 0 0
02OCT26 67.00 C 0.00 0.00 0.00 6.90 -1.71 0 0 0 0
02OCT26 68.00 C 0.00 0.00 0.00 5.90 -1.71 0 0 0 0
02OCT26 69.00 C 0.00 0.00 0.00 4.90 -1.71 0 0 0 0
02OCT26 70.00 C 3.88 4.30 3.57 3.90 -1.70 0 4 0 0
02OCT26 71.00 C 0.00 0.00 0.00 2.90 -1.71 0 0 0 0
02OCT26 72.00 C 2.48 2.48 2.48 1.90 -1.72 0 15 0 0
02OCT26 73.00 C 1.51 1.51 0.46 0.90 -1.76 0 214 0 0
02OCT26 74.00 C 0.21 0.49 0.03 0.00 -1.72 0 325 160 +137
02OCT26 75.00 C 0.28 0.28 0.07 0.00 -1.01 0 142 45 -75
02OCT26 76.00 C 0.11 0.11 0.02 0.00 -0.50 0 32 204 -31
02OCT26 77.00 C 0.03 0.03 0.03 0.00 -0.21 0 3 1,025 -3
02OCT26 78.00 C 0.04 0.04 0.04 0.00 -0.08 0 1 133 0
02OCT26 79.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 251 0
02OCT26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 234 0
02OCT26 81.00 C 0.03 0.03 0.03 0.00 -0.01 0 1 74 -1
02OCT26 82.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 149 0
02OCT26 83.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
02OCT26 84.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
02OCT26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 84 0
02OCT26 86.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
02OCT26 87.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 66 0
02OCT26 88.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
02OCT26 89.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
02OCT26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
02OCT26 91.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
02OCT26 92.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
02OCT26 93.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 94.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 96.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 97.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 98.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 99.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 101.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 56.00 C 0.00 0.00 0.00 17.93 -1.71 0 0 0 0
09OCT26 57.00 C 0.00 0.00 0.00 16.93 -1.71 0 0 0 0
09OCT26 58.00 C 0.00 0.00 0.00 15.93 -1.71 0 0 0 0
09OCT26 59.00 C 0.00 0.00 0.00 14.93 -1.71 0 0 0 0
09OCT26 60.00 C 0.00 0.00 0.00 13.93 -1.71 0 0 0 0
09OCT26 61.00 C 0.00 0.00 0.00 12.94 -1.71 51 0 0 0
09OCT26 62.00 C 0.00 0.00 0.00 11.94 -1.71 46 0 0 0
09OCT26 63.00 C 0.00 0.00 0.00 10.94 -1.71 41 0 0 0
09OCT26 64.00 C 0.00 0.00 0.00 9.94 -1.71 37 0 0 0
09OCT26 65.00 C 0.00 0.00 0.00 8.94 -1.71 33 0 0 0
09OCT26 66.00 C 0.00 0.00 0.00 7.94 -1.71 28 0 0 0
09OCT26 67.00 C 0.00 0.00 0.00 6.96 -1.70 33 0 0 0
09OCT26 68.00 C 0.00 0.00 0.00 5.98 -1.69 32 0 0 0
09OCT26 69.00 C 0.00 0.00 0.00 5.03 -1.67 32 0 0 0
09OCT26 70.00 C 0.00 0.00 0.00 4.05 -1.70 28 0 0 0
09OCT26 71.00 C 0.00 0.00 0.00 3.17 -1.66 28 0 0 0
09OCT26 72.00 C 2.59 3.03 2.20 2.43 -1.45 30 78 29 +14
09OCT26 73.00 C 1.89 1.89 1.67 1.79 -1.29 31 19 32 +17
09OCT26 74.00 C 1.41 1.53 1.13 1.27 -1.12 31 235 188 +187
09OCT26 75.00 C 0.96 1.11 0.75 0.85 -0.95 31 163 90 +77
09OCT26 76.00 C 0.56 0.61 0.50 0.55 -0.75 32 44 71 +7
09OCT26 77.00 C 0.60 0.60 0.30 0.34 -0.58 32 58 150 +14
09OCT26 78.00 C 0.28 0.28 0.21 0.21 -0.41 33 67 107 +67
09OCT26 79.00 C 0.17 0.21 0.14 0.12 -0.30 33 34 85 +9
09OCT26 80.00 C 0.13 0.14 0.13 0.06 -0.21 32 13 78 +13
09OCT26 81.00 C 0.02 0.02 0.02 0.03 -0.13 32 1 101 +1
09OCT26 82.00 C 0.00 0.00 0.00 0.02 -0.07 34 0 120 0
09OCT26 83.00 C 0.00 0.00 0.00 0.01 -0.04 34 0 76 0
09OCT26 84.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 39 0
09OCT26 85.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 37 0
09OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 43 0 75 0
09OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 46 0 90 0
09OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 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
09OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
09OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
09OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
09OCT26 96.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
09OCT26 97.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
09OCT26 98.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 43.97 -1.70 105 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 42.97 -1.70 92 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 41.97 -1.71 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 40.97 -1.71 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 39.98 -1.70 93 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 38.98 -1.70 85 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 37.98 -1.71 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 36.98 -1.71 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 35.98 -1.71 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 34.99 -1.70 76 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 33.99 -1.71 65 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 32.99 -1.71 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 31.99 -1.71 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 31.00 -1.70 66 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 30.00 -1.71 60 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 29.00 -1.71 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 28.00 -1.71 0 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 27.00 -1.71 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 26.01 -1.71 52 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 25.01 -1.71 44 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 23.92 -1.80 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 21.42 -1.81 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 19.02 -1.71 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 16.53 -1.57 30 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 14.06 -1.58 34 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 11.62 -1.67 33 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 9.28 -1.60 34 0 20 0
29OCT26 67.50 C 0.00 0.00 0.00 6.97 -1.61 31 0 60 0
29OCT26 70.00 C 5.38 5.38 4.99 5.15 -1.30 33 48 70 +47
29OCT26 72.50 C 3.56 3.56 3.48 3.49 -1.11 33 33 360 0
29OCT26 75.00 C 2.29 2.29 2.12 2.25 -0.86 33 113 1,625 +103
29OCT26 77.50 C 1.45 1.48 1.30 1.37 -0.65 33 130 1,577 -11
29OCT26 80.00 C 0.98 0.98 0.78 0.83 -0.42 34 737 3,591 +235
29OCT26 82.50 C 0.54 0.59 0.47 0.45 -0.26 34 1,400 3,189 +1,095
29OCT26 85.00 C 0.34 0.34 0.32 0.23 -0.15 34 146 2,247 +21
29OCT26 87.50 C 0.22 0.22 0.20 0.11 -0.08 34 56 3,062 +26
29OCT26 90.00 C 0.15 0.15 0.12 0.05 -0.04 34 50 4,049 -17
29OCT26 92.50 C 0.11 0.11 0.08 0.03 -0.02 35 303 1,180 +47
29OCT26 95.00 C 0.07 0.08 0.07 0.01 -0.01 34 32 1,141 +4
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 37 0 389 0
29OCT26 100.00 C 0.05 0.05 0.05 0.01 0.00 40 2 5,500 -2
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 43 0 362 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 46 0 532 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 49 0 578 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 52 0 670 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 54 0 433 0
29OCT26 115.00 C 0.01 0.01 0.01 0.01 0.00 57 10 194 +9
29OCT26 117.50 C 0.01 0.01 0.01 0.01 0.00 59 150 165 +1
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 62 0 32 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 64 0 203 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 66 0 137 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 68 0 1,592 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 71 0 152 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 73 0 200 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 79 0 50 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 81 0 3 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 83 0 3 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 85 0 101 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 86 0 18 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 88 0 30 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 90 0 49 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 92 0 225 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 93 0 55 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 47 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 100 0 801 0
27NOV26 30.00 C 0.00 0.00 0.00 43.97 -1.70 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 42.97 -1.70 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 41.97 -1.71 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 40.97 -1.71 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 39.98 -1.70 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 38.98 -1.70 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 37.98 -1.71 0 0 30 0
27NOV26 37.00 C 0.00 0.00 0.00 36.99 -1.70 0 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 36.00 -1.69 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 35.08 -1.61 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 33.99 -1.71 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 32.99 -1.71 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 32.00 -1.70 0 0 15 0
27NOV26 43.00 C 0.00 0.00 0.00 31.03 -1.69 0 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 30.00 -1.72 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 29.04 -1.69 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 28.05 -1.69 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 27.00 -1.74 0 0 15 0
27NOV26 48.00 C 0.00 0.00 0.00 26.12 -1.71 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 25.07 -1.70 0 0 34 0
27NOV26 50.00 C 0.00 0.00 0.00 24.14 -1.64 37 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 21.50 -1.73 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 19.02 -1.76 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 16.77 -1.60 34 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 14.32 -1.70 31 0 30 0
27NOV26 62.50 C 0.00 0.00 0.00 12.19 -1.54 35 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 10.27 -1.30 38 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 8.14 -1.35 35 0 0 0
27NOV26 70.00 C 6.50 6.90 6.50 6.38 -1.22 34 30 75 +30
27NOV26 72.50 C 5.11 5.11 4.84 4.92 -1.01 35 105 77 +58
27NOV26 75.00 C 3.70 3.71 3.70 3.69 -0.85 34 75 381 +75
27NOV26 77.50 C 2.78 2.78 2.63 2.77 -0.66 35 122 440 +91
27NOV26 80.00 C 2.05 2.10 2.02 2.00 -0.56 35 75 1,406 -58
27NOV26 82.50 C 1.51 1.54 1.42 1.46 -0.42 36 142 381 +58
27NOV26 85.00 C 1.11 1.11 1.03 1.01 -0.31 36 62 788 +15
27NOV26 87.50 C 0.89 0.89 0.77 0.68 -0.23 35 60 520 0
27NOV26 90.00 C 0.64 0.64 0.62 0.45 -0.16 35 120 8,216 -2
27NOV26 92.50 C 0.00 0.00 0.00 0.29 -0.11 35 0 589 0
27NOV26 95.00 C 0.38 0.38 0.38 0.19 -0.07 35 2 893 0
27NOV26 97.50 C 0.00 0.00 0.00 0.12 -0.05 35 0 605 0
27NOV26 100.00 C 0.24 0.24 0.24 0.08 -0.03 36 3 1,118 +3
27NOV26 102.50 C 0.00 0.00 0.00 0.05 -0.02 36 0 477 0
27NOV26 105.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 541 0
27NOV26 107.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 522 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 709 0
27NOV26 112.50 C 0.14 0.14 0.14 0.01 0.00 37 1 125 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 39 0 127 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
27NOV26 120.00 C 0.11 0.11 0.11 0.01 0.00 42 2 361 0
27NOV26 122.50 C 0.09 0.10 0.09 0.01 0.00 44 5 138 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 46 0 152 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 49 0 35 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 50 0 75 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 52 0 105 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 53 0 75 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 54 0 19 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 57 0 60 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 62 0 50 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 65 0 20 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 69 0 113 0
30DEC26 30.00 C 0.00 0.00 0.00 44.12 -1.71 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 43.13 -1.70 55 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 42.13 -1.71 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 41.14 -1.71 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 40.15 -1.71 44 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 39.16 -1.70 49 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 38.16 -1.71 0 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 37.17 -1.71 0 0 7 0
30DEC26 38.00 C 0.00 0.00 0.00 36.18 -1.71 40 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 35.19 -1.70 43 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 34.19 -1.71 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 33.20 -1.71 0 0 7 0
30DEC26 42.00 C 0.00 0.00 0.00 32.21 -1.71 36 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 31.22 -1.70 37 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 30.25 -1.68 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 29.24 -1.70 37 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 28.25 -1.70 36 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 27.38 -1.58 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 26.41 -1.49 47 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.45 -1.48 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.36 -1.61 39 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 21.96 -1.60 39 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.60 -1.57 38 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.28 -1.54 37 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.87 -1.67 34 0 15 0
30DEC26 62.50 C 0.00 0.00 0.00 12.81 -1.48 35 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 10.84 -1.40 34 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 9.05 -1.29 34 0 2 0
30DEC26 70.00 C 7.77 7.77 7.44 7.44 -1.17 34 29 35 +28
30DEC26 72.50 C 6.04 6.06 6.00 6.02 -1.04 34 33 197 +14
30DEC26 75.00 C 4.93 4.93 4.82 4.81 -0.90 34 1,061 1,380 +1,015
30DEC26 77.50 C 0.00 0.00 0.00 3.86 -0.73 35 0 2,742 0
30DEC26 80.00 C 3.05 3.16 2.98 3.04 -0.62 35 64 497 0
30DEC26 82.50 C 2.45 2.45 2.35 2.35 -0.55 35 200 342 +55
30DEC26 85.00 C 1.90 1.93 1.90 1.78 -0.45 35 41 2,289 +40
30DEC26 87.50 C 1.44 1.44 1.44 1.34 -0.36 35 5 1,218 0
30DEC26 90.00 C 1.19 1.19 1.15 0.99 -0.28 35 7 5,424 -5
30DEC26 92.50 C 0.00 0.00 0.00 0.73 -0.22 35 0 2,606 0
30DEC26 95.00 C 0.77 0.77 0.77 0.53 -0.17 35 50 5,321 0
30DEC26 97.50 C 0.00 0.00 0.00 0.38 -0.13 35 0 1,008 0
30DEC26 100.00 C 0.00 0.00 0.00 0.27 -0.10 35 0 3,336 0
30DEC26 102.50 C 0.00 0.00 0.00 0.19 -0.07 35 0 776 0
30DEC26 105.00 C 0.42 0.42 0.42 0.14 -0.05 35 3 2,333 0
30DEC26 107.50 C 0.00 0.00 0.00 0.10 -0.03 35 0 212 0
30DEC26 110.00 C 0.00 0.00 0.00 0.07 -0.02 35 0 3,265 0
30DEC26 112.50 C 0.00 0.00 0.00 0.05 -0.02 35 0 647 0
30DEC26 115.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 411 0
30DEC26 117.50 C 0.00 0.00 0.00 0.03 0.00 36 0 510 0
30DEC26 120.00 C 0.00 0.00 0.00 0.02 0.00 36 0 706 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 35 0 452 0
30DEC26 125.00 C 0.17 0.17 0.17 0.01 0.00 36 2 677 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 37 0 1,337 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 38 0 5,333 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 40 0 813 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 41 0 451 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 42 0 140 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 43 0 140 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 44 0 227 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 45 0 376 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 46 0 224 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 47 0 274 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 48 0 600 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,040 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
30DEC26 162.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 53 0 90 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 54 0 32 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 55 0 196 0
28JAN27 30.00 C 0.00 0.00 0.00 44.19 -1.71 0 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 43.20 -1.71 0 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 42.21 -1.71 0 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 41.22 -1.71 0 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 40.23 -1.71 0 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 39.24 -1.71 0 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 38.25 -1.71 34 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 37.26 -1.71 34 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 36.27 -1.71 34 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 35.28 -1.71 34 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 34.29 -1.71 33 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 33.30 -1.71 32 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 32.31 -1.71 31 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 31.33 -1.70 35 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 30.27 -1.78 0 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 29.32 -1.68 0 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 28.34 -1.70 0 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 27.38 -1.69 32 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 26.42 -1.69 34 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 25.49 -1.66 37 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 24.50 -1.72 35 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 22.14 -1.62 36 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 19.85 -1.56 36 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 17.61 -1.52 36 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 15.44 -1.49 35 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 13.39 -1.54 35 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 11.52 -1.41 35 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 9.81 -1.32 35 0 0 0
28JAN27 70.00 C 8.42 8.43 8.42 8.29 -1.20 35 30 30 +30
28JAN27 72.50 C 6.98 7.03 6.98 6.94 -0.98 35 30 45 +30
28JAN27 75.00 C 5.80 5.83 5.80 5.69 -0.91 35 30 30 +30
28JAN27 77.50 C 0.00 0.00 0.00 4.73 -0.80 35 0 15 0
28JAN27 80.00 C 0.00 0.00 0.00 3.88 -0.67 35 0 0 0
28JAN27 82.50 C 3.17 3.17 3.17 3.14 -0.61 35 2 2 +2
28JAN27 85.00 C 0.00 0.00 0.00 2.50 -0.60 35 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 1.98 -0.51 35 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 1.56 -0.42 35 0 2 0
28JAN27 92.50 C 0.00 0.00 0.00 1.21 -0.36 35 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 0.94 -0.29 35 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 0.72 -0.24 35 0 0 0
28JAN27 100.00 C 0.90 0.90 0.90 0.55 -0.20 35 4 4 +4
28JAN27 102.50 C 0.00 0.00 0.00 0.42 -0.16 35 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 0.32 -0.13 35 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 0.24 -0.10 35 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 0.18 -0.08 35 0 0 0
28JAN27 112.50 C 0.42 0.42 0.42 0.14 -0.06 35 1 1 +1
28JAN27 115.00 C 0.00 0.00 0.00 0.10 -0.05 35 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 0.08 -0.03 35 0 0 0
28JAN27 120.00 C 0.31 0.31 0.31 0.06 -0.03 35 1 1 +1
28JAN27 122.50 C 0.00 0.00 0.00 0.04 -0.03 35 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 0.02 -0.02 34 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 142.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 44.34 -1.71 0 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 43.36 -1.70 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 42.37 -1.71 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 41.39 -1.70 38 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 40.40 -1.71 29 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 39.42 -1.70 36 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 38.44 -1.70 37 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 37.45 -1.71 34 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 36.47 -1.70 35 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 35.62 -1.57 46 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 34.55 -1.66 39 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 33.59 -1.72 40 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 32.64 -1.75 40 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 31.71 -1.73 41 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 30.74 -1.78 40 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 29.79 -1.75 40 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 28.85 -1.66 40 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 27.91 -1.74 39 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 26.98 -1.65 39 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 26.05 -1.67 39 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 25.15 -1.64 39 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 22.88 -1.61 38 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 20.69 -1.65 37 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 18.57 -1.62 37 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 16.57 -1.50 36 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 14.86 -1.36 37 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 12.91 -1.24 35 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 11.32 -1.16 35 0 62 0
30MAR27 70.00 C 0.00 0.00 0.00 9.93 -1.12 36 0 114 0
30MAR27 72.50 C 0.00 0.00 0.00 8.61 -0.95 36 0 136 0
30MAR27 75.00 C 7.48 7.48 7.48 7.43 -0.85 36 24 1,130 0
30MAR27 77.50 C 6.44 6.44 6.44 6.39 -0.76 36 22 87 +22
30MAR27 80.00 C 5.37 5.42 5.37 5.42 -0.74 35 24 125 +24
30MAR27 82.50 C 0.00 0.00 0.00 4.65 -0.66 36 0 75 0
30MAR27 85.00 C 4.00 4.00 4.00 3.99 -0.59 36 1 213 +1
30MAR27 87.50 C 0.00 0.00 0.00 3.40 -0.49 36 0 1,548 0
30MAR27 90.00 C 0.00 0.00 0.00 2.86 -0.42 36 0 4,546 0
30MAR27 92.50 C 0.00 0.00 0.00 2.39 -0.37 36 0 1,290 0
30MAR27 95.00 C 2.18 2.18 2.18 2.00 -0.31 36 15 284 0
30MAR27 97.50 C 1.93 1.93 1.93 1.66 -0.27 36 1 711 +1
30MAR27 100.00 C 0.00 0.00 0.00 1.38 -0.23 36 0 1,263 0
30MAR27 102.50 C 0.00 0.00 0.00 1.14 -0.20 36 0 533 0
30MAR27 105.00 C 1.27 1.27 1.27 0.94 -0.17 36 1 668 +1
30MAR27 107.50 C 0.00 0.00 0.00 0.78 -0.13 36 0 290 0
30MAR27 110.00 C 0.00 0.00 0.00 0.64 -0.11 36 0 1,735 0
30MAR27 112.50 C 0.00 0.00 0.00 0.53 -0.09 36 0 308 0
30MAR27 115.00 C 0.00 0.00 0.00 0.43 -0.08 36 0 300 0
30MAR27 117.50 C 0.00 0.00 0.00 0.35 -0.07 36 0 127 0
30MAR27 120.00 C 0.62 0.67 0.62 0.29 -0.05 36 20 418 +19
30MAR27 122.50 C 0.66 0.66 0.66 0.23 -0.05 35 8 123 -8
30MAR27 125.00 C 0.00 0.00 0.00 0.19 -0.04 36 0 153 0
30MAR27 127.50 C 0.00 0.00 0.00 0.16 -0.03 36 0 96 0
30MAR27 130.00 C 0.00 0.00 0.00 0.13 -0.02 36 0 743 0
30MAR27 132.50 C 0.00 0.00 0.00 0.10 -0.02 35 0 62 0
30MAR27 135.00 C 0.00 0.00 0.00 0.09 -0.01 36 0 489 0
30MAR27 137.50 C 0.00 0.00 0.00 0.07 -0.01 36 0 101 0
30MAR27 140.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 86 0
30MAR27 142.50 C 0.00 0.00 0.00 0.05 -0.01 36 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 167 0
30MAR27 147.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 80 0
30MAR27 150.00 C 0.33 0.33 0.33 0.02 -0.01 35 20 128 +20
30MAR27 152.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 112 0
30MAR27 155.00 C 0.00 0.00 0.00 0.01 0.00 34 0 245 0
30MAR27 157.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30MAR27 162.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29JUN27 30.00 C 0.00 0.00 0.00 44.52 -1.70 35 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 43.55 -1.70 38 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 42.57 -1.70 36 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 41.59 -1.70 35 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 40.62 -1.70 36 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 39.65 -1.70 36 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 38.68 -1.70 36 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 37.72 -1.69 36 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 36.76 -1.68 37 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 35.80 -1.68 36 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 34.84 -1.68 36 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 33.90 -1.66 36 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 32.95 -1.66 36 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 32.02 -1.65 36 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 31.09 -1.64 36 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 30.17 -1.63 36 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 29.27 -1.61 36 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 28.36 -1.61 36 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 27.48 -1.58 36 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 26.60 -1.56 36 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 26.24 -1.05 42 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 23.95 -1.62 39 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 22.03 -1.01 39 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 19.93 -1.50 38 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 18.03 -1.47 37 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 16.45 -1.22 38 0 12 0
29JUN27 65.00 C 0.00 0.00 0.00 14.80 -1.20 37 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 13.24 -1.23 37 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 11.91 -1.06 37 0 72 0
29JUN27 72.50 C 0.00 0.00 0.00 10.65 -0.90 37 0 30 0
29JUN27 75.00 C 0.00 0.00 0.00 9.45 -0.88 36 0 1,774 0
29JUN27 77.50 C 0.00 0.00 0.00 8.35 -0.88 36 0 101 0
29JUN27 80.00 C 0.00 0.00 0.00 7.47 -0.77 36 0 554 0
29JUN27 82.50 C 0.00 0.00 0.00 6.59 -0.75 36 0 518 0
29JUN27 85.00 C 0.00 0.00 0.00 5.86 -0.68 36 0 105 0
29JUN27 87.50 C 0.00 0.00 0.00 5.21 -0.61 37 0 478 0
29JUN27 90.00 C 0.00 0.00 0.00 4.64 -0.47 37 0 503 0
29JUN27 92.50 C 0.00 0.00 0.00 4.05 -0.47 37 0 318 0
29JUN27 95.00 C 0.00 0.00 0.00 3.57 -0.40 37 0 494 0
29JUN27 97.50 C 0.00 0.00 0.00 3.15 -0.32 37 0 72 0
29JUN27 100.00 C 2.98 2.98 2.98 2.75 -0.31 37 50 336 0
29JUN27 102.50 C 0.00 0.00 0.00 2.41 -0.24 37 0 138 0
29JUN27 105.00 C 0.00 0.00 0.00 2.11 -0.16 37 0 207 0
29JUN27 107.50 C 0.00 0.00 0.00 1.82 -0.22 37 0 53 0
29JUN27 110.00 C 0.00 0.00 0.00 1.61 -0.16 37 0 251 0
29JUN27 112.50 C 1.72 1.72 1.72 1.40 -0.11 37 1 61 +1
29JUN27 115.00 C 0.00 0.00 0.00 1.17 -0.14 36 0 196 0
29JUN27 117.50 C 0.00 0.00 0.00 1.06 -0.08 37 0 47 0
29JUN27 120.00 C 1.23 1.37 1.22 0.92 -0.08 36 17 578 +2
29JUN27 122.50 C 0.00 0.00 0.00 0.77 -0.09 36 0 34 0
29JUN27 125.00 C 1.18 1.18 1.18 0.70 -0.05 37 3 19 +3
29JUN27 127.50 C 0.00 0.00 0.00 0.60 -0.06 36 0 27 0
29JUN27 130.00 C 0.00 0.00 0.00 0.51 -0.05 36 0 42 0
29JUN27 132.50 C 0.00 0.00 0.00 0.45 -0.04 36 0 31 0
29JUN27 135.00 C 0.00 0.00 0.00 0.40 -0.03 37 0 59 0
29JUN27 137.50 C 0.00 0.00 0.00 0.34 -0.03 36 0 15 0
29JUN27 140.00 C 0.00 0.00 0.00 0.29 -0.03 36 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 0.26 -0.02 36 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.22 -0.03 36 0 38 0
29JUN27 147.50 C 0.00 0.00 0.00 0.19 -0.02 36 0 2 0
29JUN27 150.00 C 0.00 0.00 0.00 0.17 -0.01 37 0 31 0
29JUN27 152.50 C 0.00 0.00 0.00 0.15 -0.01 37 0 25 0
29JUN27 155.00 C 0.00 0.00 0.00 0.13 -0.01 37 0 43 0
29JUN27 157.50 C 0.00 0.00 0.00 0.11 -0.01 37 0 1 0
29JUN27 160.00 C 0.00 0.00 0.00 0.10 0.00 37 0 2 0
29JUN27 162.50 C 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 0.07 -0.01 36 0 36 0
29JUN27 167.50 C 0.00 0.00 0.00 0.06 -0.01 36 0 54 0
29JUN27 170.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 5 0
29SEP27 30.00 C 0.00 0.00 0.00 44.54 -1.69 37 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 43.57 -1.69 37 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 42.60 -1.69 37 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 41.64 -1.68 37 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 40.68 -1.68 37 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 39.72 -1.68 37 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 38.77 -1.67 37 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 37.83 -1.66 37 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 36.89 -1.65 37 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 35.96 -1.64 37 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 35.04 -1.63 37 0 29 0
29SEP27 41.00 C 0.00 0.00 0.00 34.12 -1.63 37 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 33.22 -1.60 37 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 32.33 -1.59 37 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 31.44 -1.59 37 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 30.58 -1.55 37 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 29.72 -1.55 37 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 28.87 -1.54 37 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 28.04 -1.51 37 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 27.23 -1.48 37 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 26.41 -1.48 37 0 6 0
29SEP27 52.50 C 0.00 0.00 0.00 24.47 -1.39 37 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 22.58 -1.37 37 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 20.82 -1.29 37 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 19.14 -1.21 37 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 17.56 -1.17 37 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 16.09 -1.05 37 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 14.81 -0.92 37 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 13.63 -1.13 37 0 5 0
29SEP27 72.50 C 12.59 12.59 12.59 12.40 -0.96 37 15 15 +15
29SEP27 75.00 C 0.00 0.00 0.00 11.18 -1.03 37 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 10.07 -1.05 37 0 15 0
29SEP27 80.00 C 0.00 0.00 0.00 9.15 -0.96 37 0 26 0
29SEP27 82.50 C 0.00 0.00 0.00 8.39 -0.82 37 0 20 0
29SEP27 85.00 C 0.00 0.00 0.00 7.46 -0.89 37 0 47 0
29SEP27 87.50 C 7.10 7.10 7.10 6.77 -0.75 37 2 68 +2
29SEP27 90.00 C 6.50 6.50 6.50 6.15 -0.69 37 1 50 0
29SEP27 92.50 C 0.00 0.00 0.00 5.61 -0.54 37 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 5.12 -0.44 37 0 174 0
29SEP27 97.50 C 0.00 0.00 0.00 4.64 -0.39 37 0 261 0
29SEP27 100.00 C 4.44 4.44 4.33 4.18 -0.32 37 62 665 +61
29SEP27 102.50 C 0.00 0.00 0.00 3.78 -0.29 37 0 147 0
29SEP27 105.00 C 0.00 0.00 0.00 3.39 -0.28 37 0 2 0
29SEP27 107.50 C 0.00 0.00 0.00 3.04 -0.14 37 0 2 0
29SEP27 110.00 C 0.00 0.00 0.00 2.76 -0.11 37 0 22 0
29SEP27 112.50 C 0.00 0.00 0.00 2.47 -0.12 37 0 10 0
29SEP27 115.00 C 2.51 2.51 2.51 2.13 -0.18 37 1 16 +1
29SEP27 117.50 C 0.00 0.00 0.00 1.94 -0.13 37 0 15 0
29SEP27 120.00 C 2.00 2.20 2.00 1.75 -0.13 37 29 1,016 +29
29SEP27 122.50 C 0.00 0.00 0.00 1.55 -0.13 37 0 41 0
29SEP27 125.00 C 0.00 0.00 0.00 1.40 -0.09 37 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 1.26 -0.09 37 0 4 0
29SEP27 130.00 C 0.00 0.00 0.00 1.13 -0.09 37 0 46 0
29SEP27 132.50 C 0.00 0.00 0.00 1.00 -0.09 37 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.91 -0.05 37 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 0.82 -0.06 37 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.74 -0.05 37 0 2 0
29SEP27 142.50 C 0.00 0.00 0.00 0.65 -0.05 37 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 0.59 -0.03 37 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 0.53 -0.04 37 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.48 -0.03 37 0 1 0
29SEP27 152.50 C 0.00 0.00 0.00 0.43 -0.03 37 0 1 0
29SEP27 155.00 C 0.00 0.00 0.00 0.38 -0.02 37 0 1 0
29SEP27 157.50 C 0.00 0.00 0.00 0.34 -0.02 37 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 0.31 -0.02 37 0 1 0
29SEP27 162.50 C 0.00 0.00 0.00 0.29 -0.01 37 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 0.25 -0.01 37 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 0.22 -0.01 37 0 6 0
TOTAL CALL 7,373 135,600 +3,700
02OCT26 56.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 57.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 58.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 59.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 61.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 62.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 63.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 64.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 66.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
02OCT26 67.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 68.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 69.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
02OCT26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
02OCT26 71.00 P 0.01 0.01 0.01 0.00 -0.01 0 50 244 0
02OCT26 72.00 P 0.03 0.03 0.03 0.00 -0.01 0 7 46 0
02OCT26 73.00 P 0.10 0.14 0.07 0.00 -0.05 0 166 68 -62
02OCT26 74.00 P 0.22 0.67 0.22 0.10 -0.06 0 538 0 -449
02OCT26 75.00 P 0.59 1.42 0.59 1.10 +0.66 0 127 1 -711
02OCT26 76.00 P 0.98 2.59 0.98 2.10 +1.17 0 53 0 -157
02OCT26 77.00 P 3.32 3.32 3.23 3.10 +1.45 0 4 0 -71
02OCT26 78.00 P 0.00 0.00 0.00 4.10 +1.57 0 0 0 -142
02OCT26 79.00 P 4.83 5.53 4.83 5.10 +1.59 0 12 0 -52
02OCT26 80.00 P 6.40 6.40 6.40 6.10 +1.57 0 1 0 -54
02OCT26 81.00 P 0.00 0.00 0.00 7.10 +1.63 0 2 0 -32
02OCT26 82.00 P 0.00 0.00 0.00 8.10 +1.51 0 0 0 0
02OCT26 83.00 P 0.00 0.00 0.00 9.10 +1.48 0 0 0 0
02OCT26 84.00 P 0.00 0.00 0.00 10.10 +1.48 0 0 0 0
02OCT26 85.00 P 0.00 0.00 0.00 11.10 +1.43 0 0 0 0
02OCT26 86.00 P 0.00 0.00 0.00 12.10 +1.44 0 0 0 0
02OCT26 87.00 P 0.00 0.00 0.00 13.10 +1.36 0 0 0 0
02OCT26 88.00 P 0.00 0.00 0.00 14.10 +1.52 0 0 0 0
02OCT26 89.00 P 0.00 0.00 0.00 15.10 +1.52 0 0 0 0
02OCT26 90.00 P 0.00 0.00 0.00 16.10 +1.52 0 0 0 0
02OCT26 91.00 P 0.00 0.00 0.00 17.10 +1.52 0 0 0 0
02OCT26 92.00 P 0.00 0.00 0.00 18.10 +1.52 0 0 0 0
02OCT26 93.00 P 0.00 0.00 0.00 19.10 +1.52 0 0 0 0
02OCT26 94.00 P 0.00 0.00 0.00 20.10 +1.52 0 0 0 0
02OCT26 95.00 P 0.00 0.00 0.00 21.10 +1.52 0 0 0 0
02OCT26 96.00 P 0.00 0.00 0.00 22.10 +1.52 0 0 0 0
02OCT26 97.00 P 0.00 0.00 0.00 23.10 +1.52 0 0 0 0
02OCT26 98.00 P 0.00 0.00 0.00 24.10 +1.52 0 0 0 0
02OCT26 99.00 P 0.00 0.00 0.00 25.10 +1.52 0 0 0 0
02OCT26 100.00 P 0.00 0.00 0.00 26.10 +1.52 0 0 0 0
02OCT26 101.00 P 0.00 0.00 0.00 27.10 +1.53 0 0 0 0
09OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
09OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
09OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
09OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
09OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
09OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
09OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
09OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 47 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 38 0 0 0
09OCT26 66.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
09OCT26 67.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
09OCT26 68.00 P 0.11 0.16 0.11 0.04 +0.01 32 96 98 +63
09OCT26 69.00 P 0.00 0.00 0.00 0.09 +0.04 32 0 15 0
09OCT26 70.00 P 0.28 0.28 0.26 0.18 +0.08 32 60 60 +60
09OCT26 71.00 P 0.44 0.45 0.34 0.34 +0.16 32 50 55 +49
09OCT26 72.00 P 0.67 0.72 0.60 0.58 +0.26 33 51 84 +36
09OCT26 73.00 P 1.02 1.10 0.77 0.94 +0.40 33 139 244 +67
09OCT26 74.00 P 1.40 1.62 1.18 1.41 +0.58 33 105 446 +38
09OCT26 75.00 P 2.09 2.09 2.09 2.00 +0.77 34 1 117 0
09OCT26 76.00 P 0.00 0.00 0.00 2.70 +0.95 34 0 32 0
09OCT26 77.00 P 3.51 3.51 3.51 3.51 +1.15 36 3 40 0
09OCT26 78.00 P 0.00 0.00 0.00 4.39 +1.32 38 0 15 0
09OCT26 79.00 P 0.00 0.00 0.00 5.18 +1.30 32 0 12 0
09OCT26 80.00 P 0.00 0.00 0.00 6.13 +1.38 32 0 9 0
09OCT26 81.00 P 0.00 0.00 0.00 7.11 +1.60 33 0 0 0
09OCT26 82.00 P 0.00 0.00 0.00 8.10 +1.51 0 2 2 +2
09OCT26 83.00 P 0.00 0.00 0.00 9.10 +1.48 0 0 0 0
09OCT26 84.00 P 0.00 0.00 0.00 10.10 +1.48 0 0 0 0
09OCT26 85.00 P 0.00 0.00 0.00 11.10 +1.43 0 0 0 0
09OCT26 86.00 P 0.00 0.00 0.00 12.10 +1.44 0 0 0 0
09OCT26 87.00 P 0.00 0.00 0.00 13.10 +1.36 0 0 0 0
09OCT26 88.00 P 0.00 0.00 0.00 14.10 +1.52 0 0 0 0
09OCT26 89.00 P 0.00 0.00 0.00 15.10 +1.52 0 0 0 0
09OCT26 90.00 P 0.00 0.00 0.00 16.10 +1.52 0 0 0 0
09OCT26 91.00 P 0.00 0.00 0.00 17.10 +1.52 0 0 0 0
09OCT26 92.00 P 0.00 0.00 0.00 18.10 +1.52 0 0 0 0
09OCT26 93.00 P 0.00 0.00 0.00 19.10 +1.52 0 0 0 0
09OCT26 94.00 P 0.00 0.00 0.00 20.10 +1.52 0 0 0 0
09OCT26 95.00 P 0.00 0.00 0.00 21.10 +1.52 0 0 0 0
09OCT26 96.00 P 0.00 0.00 0.00 22.10 +1.52 0 0 0 0
09OCT26 97.00 P 0.00 0.00 0.00 23.10 +1.52 0 0 0 0
09OCT26 98.00 P 0.00 0.00 0.00 24.10 +1.52 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 95 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 85 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 82 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 72 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 61 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 56 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 0.00 0.00 0.00 0.01 0.00 42 0 32 0
29OCT26 57.50 P 0.08 0.08 0.08 0.01 0.00 36 60 421 -60
29OCT26 60.00 P 0.12 0.12 0.11 0.03 +0.01 35 16 801 +16
29OCT26 62.50 P 0.22 0.22 0.22 0.09 +0.04 34 10 827 +10
29OCT26 65.00 P 0.35 0.38 0.35 0.24 +0.11 34 46 397 +30
29OCT26 67.50 P 0.64 0.72 0.64 0.56 +0.23 34 101 651 -26
29OCT26 70.00 P 1.14 1.31 1.07 1.15 +0.42 34 413 1,659 +105
29OCT26 72.50 P 2.10 2.20 1.90 2.06 +0.63 34 72 3,542 +18
29OCT26 75.00 P 3.21 3.53 2.99 3.34 +0.90 35 425 4,412 +144
29OCT26 77.50 P 4.80 5.05 4.50 4.96 +1.09 35 14 2,668 +1
29OCT26 80.00 P 7.20 7.20 6.90 6.90 +1.28 36 2 2,216 -1
29OCT26 82.50 P 9.35 9.35 9.35 9.11 +1.45 38 1 2,577 -1
29OCT26 85.00 P 11.29 11.59 11.29 11.22 +1.29 34 3 4,562 +1
29OCT26 87.50 P 0.00 0.00 0.00 13.62 +1.65 33 0 2,268 0
29OCT26 90.00 P 0.00 0.00 0.00 16.26 +1.61 46 0 4,085 0
29OCT26 92.50 P 0.00 0.00 0.00 18.60 +1.61 0 0 850 -86
29OCT26 95.00 P 0.00 0.00 0.00 21.10 +1.52 0 0 861 0
29OCT26 97.50 P 0.00 0.00 0.00 23.60 +1.70 0 0 440 0
29OCT26 100.00 P 0.00 0.00 0.00 26.10 +1.52 0 0 195 -11
29OCT26 102.50 P 0.00 0.00 0.00 28.60 +1.70 0 0 30 0
29OCT26 105.00 P 0.00 0.00 0.00 31.10 +1.70 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 33.60 +1.70 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 36.10 +1.70 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 38.60 +1.70 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 41.10 +1.70 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 43.60 +1.70 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 46.10 +1.70 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 48.60 +1.70 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 51.10 +1.70 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 53.60 +1.70 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 56.10 +1.70 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 58.60 +1.70 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 61.10 +1.70 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 63.60 +1.70 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 66.10 +1.70 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 68.60 +1.70 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 71.10 +1.70 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 73.60 +1.70 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 76.10 +1.70 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 78.60 +1.70 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 81.10 +1.70 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 83.60 +1.70 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 86.10 +1.70 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 88.60 +1.70 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 91.10 +1.70 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 93.60 +1.70 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 96.10 +1.70 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 82 0 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 76 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 73 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 68 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 39 0 24 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 52.50 P 0.13 0.13 0.13 0.02 +0.01 36 10 90 +10
27NOV26 55.00 P 0.20 0.20 0.20 0.06 +0.03 36 9 29 +9
27NOV26 57.50 P 0.27 0.29 0.27 0.12 +0.04 35 21 107 +21
27NOV26 60.00 P 0.42 0.46 0.42 0.27 +0.10 36 36 95 +36
27NOV26 62.50 P 0.68 0.70 0.68 0.51 +0.17 35 45 106 +15
27NOV26 65.00 P 0.98 1.09 0.98 0.92 +0.28 36 114 2,259 -18
27NOV26 67.50 P 1.49 1.60 1.49 1.50 +0.40 36 74 351 -44
27NOV26 70.00 P 2.24 2.42 2.24 2.31 +0.55 36 107 802 +51
27NOV26 72.50 P 3.23 3.35 3.23 3.31 +0.65 35 32 1,365 +16
27NOV26 75.00 P 4.36 4.72 4.36 4.65 +0.88 36 45 2,811 +42
27NOV26 77.50 P 5.98 6.35 5.82 6.18 +1.03 36 202 2,943 +91
27NOV26 80.00 P 8.01 8.14 8.01 7.96 +1.18 37 11 1,762 -9
27NOV26 82.50 P 8.98 8.98 8.98 9.87 +1.21 37 1 785 +1
27NOV26 85.00 P 0.00 0.00 0.00 12.14 +1.50 40 0 1,330 0
27NOV26 87.50 P 0.00 0.00 0.00 14.13 +1.26 37 0 1,353 0
27NOV26 90.00 P 16.40 16.90 16.32 16.30 +1.24 35 552 5,501 -126
27NOV26 92.50 P 0.00 0.00 0.00 19.04 +1.61 44 0 287 0
27NOV26 95.00 P 0.00 0.00 0.00 21.45 +1.66 46 0 589 0
27NOV26 97.50 P 0.00 0.00 0.00 23.93 +1.73 49 0 253 0
27NOV26 100.00 P 0.00 0.00 0.00 26.10 +1.34 0 0 307 0
27NOV26 102.50 P 0.00 0.00 0.00 28.60 +1.70 0 0 150 0
27NOV26 105.00 P 0.00 0.00 0.00 31.10 +1.70 0 0 1 0
27NOV26 107.50 P 0.00 0.00 0.00 33.60 +1.70 0 0 2 0
27NOV26 110.00 P 36.00 36.00 36.00 36.10 +1.70 0 2 2 +2
27NOV26 112.50 P 0.00 0.00 0.00 38.60 +1.70 0 0 30 0
27NOV26 115.00 P 0.00 0.00 0.00 41.25 +1.85 64 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 43.60 +1.70 0 0 0 0
27NOV26 120.00 P 46.04 46.26 45.88 46.10 +1.70 0 36 90 0
27NOV26 122.50 P 0.00 0.00 0.00 48.60 +1.70 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 51.10 +1.70 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 53.60 +1.70 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 56.10 +1.70 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 58.60 +1.70 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 61.10 +1.70 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 63.60 +1.70 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 66.10 +1.70 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 68.60 +1.70 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 71.10 +1.70 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 73.60 +1.70 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 76.10 +1.70 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 78.60 +1.70 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 81.10 +1.70 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 83.60 +1.70 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 86.10 +1.70 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 88.60 +1.70 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 91.10 +1.70 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 93.60 +1.70 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 96.10 +1.70 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 65 0 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 60 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 54 0 56 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 42 0 7 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 37 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 35 0 45 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 34 0 44 0
30DEC26 48.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 25 0
30DEC26 49.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 12 0
30DEC26 50.00 P 0.22 0.22 0.21 0.04 +0.01 35 41 1,360 +41
30DEC26 52.50 P 0.00 0.00 0.00 0.09 +0.03 35 0 535 0
30DEC26 55.00 P 0.00 0.00 0.00 0.18 +0.05 35 0 428 0
30DEC26 57.50 P 0.00 0.00 0.00 0.34 +0.10 35 0 260 0
30DEC26 60.00 P 0.00 0.00 0.00 0.59 +0.14 35 0 3,474 0
30DEC26 62.50 P 1.17 1.17 1.17 0.98 +0.22 35 5 1,289 +5
30DEC26 65.00 P 1.68 1.68 1.64 1.53 +0.33 35 2 2,076 +2
30DEC26 67.50 P 2.28 2.30 2.28 2.25 +0.45 35 101 972 +100
30DEC26 70.00 P 3.18 3.18 3.12 3.12 +0.54 35 59 11,712 +59
30DEC26 72.50 P 4.21 4.21 4.16 4.19 +0.65 35 18 1,374 +18
30DEC26 75.00 P 5.35 5.56 5.35 5.47 +0.83 35 1,031 2,745 +715
30DEC26 77.50 P 6.79 7.09 6.79 6.97 +0.88 35 89 4,314 +74
30DEC26 80.00 P 8.78 8.80 8.78 8.80 +1.14 36 3 2,395 -1
30DEC26 82.50 P 0.00 0.00 0.00 10.39 +1.00 34 0 2,113 0
30DEC26 85.00 P 12.43 12.43 12.43 12.44 +1.37 35 1 7,083 +1
30DEC26 87.50 P 14.50 14.50 14.50 14.31 +1.25 33 1 1,371 0
30DEC26 90.00 P 17.10 17.10 17.10 16.46 +0.91 32 1 6,207 0
30DEC26 92.50 P 0.00 0.00 0.00 19.39 +1.61 41 0 3,013 0
30DEC26 95.00 P 0.00 0.00 0.00 21.69 +1.65 42 0 4,815 0
30DEC26 97.50 P 0.00 0.00 0.00 24.03 +1.59 42 0 1,405 0
30DEC26 100.00 P 0.00 0.00 0.00 26.11 +1.16 34 0 1,649 0
30DEC26 102.50 P 0.00 0.00 0.00 28.91 +1.71 46 0 1,182 0
30DEC26 105.00 P 0.00 0.00 0.00 31.10 +1.43 0 0 765 0
30DEC26 107.50 P 0.00 0.00 0.00 33.60 +1.70 0 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 36.44 +2.04 54 0 1,750 0
30DEC26 112.50 P 0.00 0.00 0.00 38.60 +1.70 0 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 41.25 +1.85 54 0 62 0
30DEC26 117.50 P 0.00 0.00 0.00 43.60 +1.70 0 0 27 0
30DEC26 120.00 P 0.00 0.00 0.00 46.10 +1.70 0 0 82 0
30DEC26 122.50 P 0.00 0.00 0.00 48.60 +1.70 0 0 90 -1
30DEC26 125.00 P 0.00 0.00 0.00 51.10 +1.70 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 53.60 +1.70 0 0 0 0
30DEC26 130.00 P 56.40 56.40 56.40 56.10 +1.70 0 1 0 0
30DEC26 132.50 P 0.00 0.00 0.00 58.60 +1.70 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 61.10 +1.70 0 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 63.60 +1.70 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 66.10 +1.70 0 0 0 0
30DEC26 142.50 P 68.44 69.10 68.38 68.77 +1.68 75 111 474 0
30DEC26 145.00 P 0.00 0.00 0.00 71.10 +1.70 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 73.60 +1.70 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 76.10 +1.70 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 78.60 +1.70 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 81.10 +1.70 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 83.60 +1.70 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 86.10 +1.70 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 88.60 +1.70 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 91.10 +1.70 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 93.60 +1.70 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 96.10 +1.70 0 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.08 +0.02 35 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 0.10 +0.02 35 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 0.20 +0.04 35 0 0 0
28JAN27 55.00 P 0.63 0.63 0.63 0.36 +0.07 35 2 2 +2
28JAN27 57.50 P 0.00 0.00 0.00 0.60 +0.11 35 0 0 0
28JAN27 60.00 P 1.14 1.21 1.14 0.95 +0.16 35 22 22 +22
28JAN27 62.50 P 1.64 1.64 1.64 1.43 +0.22 35 12 12 +9
28JAN27 65.00 P 2.20 2.22 2.20 2.07 +0.31 35 29 15 +15
28JAN27 67.50 P 0.00 0.00 0.00 2.87 +0.41 35 0 0 0
28JAN27 70.00 P 3.81 3.89 3.81 3.79 +0.59 35 49 50 +48
28JAN27 72.50 P 4.92 4.92 4.92 4.88 +0.62 35 15 15 +15
28JAN27 75.00 P 6.03 6.22 6.03 6.17 +0.76 35 45 45 +45
28JAN27 77.50 P 7.49 7.73 7.49 7.65 +0.84 35 45 45 +45
28JAN27 80.00 P 0.00 0.00 0.00 9.39 +1.06 36 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 11.26 +1.18 36 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 12.89 +1.02 35 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 15.19 +1.54 37 0 0 0
28JAN27 90.00 P 16.94 17.25 16.94 17.35 +1.34 38 30 15 +15
28JAN27 92.50 P 0.00 0.00 0.00 19.70 +1.49 40 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 21.95 +1.53 40 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 24.27 +1.66 41 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 26.58 +1.59 41 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 28.95 +1.50 42 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 31.41 +1.58 43 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 33.93 +1.66 46 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 36.44 +1.74 48 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 38.60 +1.70 0 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 41.25 +1.85 48 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 43.60 +1.70 0 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 46.10 +1.70 0 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 48.60 +1.70 0 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 51.10 +1.70 0 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 53.60 +1.70 0 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 56.10 +1.70 0 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 58.60 +1.70 0 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 61.10 +1.70 0 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 63.60 +1.70 0 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 66.10 +1.70 0 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 68.77 +1.68 67 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 71.10 +1.70 0 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 73.60 +1.70 0 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 76.10 +1.70 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.01 0.00 46 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 43 0 0 0
30MAR27 33.00 P 0.12 0.12 0.12 0.01 0.00 41 40 40 +40
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 24 0
30MAR27 41.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 3 0
30MAR27 42.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 3 0
30MAR27 43.00 P 0.00 0.00 0.00 0.07 +0.02 36 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.09 +0.03 36 0 8 0
30MAR27 45.00 P 0.00 0.00 0.00 0.12 +0.03 36 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 0.15 +0.04 36 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.18 +0.04 36 0 3 0
30MAR27 48.00 P 0.00 0.00 0.00 0.23 +0.06 36 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.29 +0.07 36 0 0 0
30MAR27 50.00 P 0.68 0.68 0.68 0.35 +0.08 36 4 614 0
30MAR27 52.50 P 0.00 0.00 0.00 0.56 +0.12 36 0 170 0
30MAR27 55.00 P 0.00 0.00 0.00 0.86 +0.17 36 0 38 0
30MAR27 57.50 P 1.49 1.49 1.49 1.25 +0.23 36 15 326 +15
30MAR27 60.00 P 0.00 0.00 0.00 1.76 +0.30 36 0 6,526 0
30MAR27 62.50 P 2.47 2.52 2.47 2.41 +0.40 36 23 415 +14
30MAR27 65.00 P 3.11 3.11 3.11 3.19 +0.51 36 140 1,382 0
30MAR27 67.50 P 0.00 0.00 0.00 4.01 +0.48 36 0 530 0
30MAR27 70.00 P 5.00 5.00 5.00 5.01 +0.60 35 40 10,770 +40
30MAR27 72.50 P 6.14 6.18 6.14 6.15 +0.71 35 39 1,187 +19
30MAR27 75.00 P 7.35 7.35 7.35 7.47 +0.83 35 27 1,179 +25
30MAR27 77.50 P 8.77 8.78 8.77 8.81 +0.81 35 17 934 +15
30MAR27 80.00 P 0.00 0.00 0.00 10.54 +1.03 35 0 719 0
30MAR27 82.50 P 0.00 0.00 0.00 12.36 +1.21 36 0 385 0
30MAR27 85.00 P 0.00 0.00 0.00 14.21 +1.21 36 0 7,392 0
30MAR27 87.50 P 0.00 0.00 0.00 16.10 +1.21 36 0 1,670 0
30MAR27 90.00 P 17.79 18.40 17.79 18.18 +1.11 37 6 5,000 -5
30MAR27 92.50 P 0.00 0.00 0.00 20.39 +1.46 38 0 759 0
30MAR27 95.00 P 0.00 0.00 0.00 22.55 +1.51 38 0 890 0
30MAR27 97.50 P 0.00 0.00 0.00 24.75 +1.55 39 0 459 0
30MAR27 100.00 P 0.00 0.00 0.00 27.02 +1.60 39 0 1,148 0
30MAR27 102.50 P 0.00 0.00 0.00 29.31 +1.59 40 0 830 0
30MAR27 105.00 P 0.00 0.00 0.00 31.63 +1.59 40 0 485 0
30MAR27 107.50 P 0.00 0.00 0.00 34.00 +1.56 40 0 175 0
30MAR27 110.00 P 0.00 0.00 0.00 36.44 +1.63 41 0 852 0
30MAR27 112.50 P 0.00 0.00 0.00 38.91 +1.74 43 0 2 -2
30MAR27 115.00 P 0.00 0.00 0.00 41.41 +1.68 44 0 164 0
30MAR27 117.50 P 0.00 0.00 0.00 43.60 +1.41 0 0 18 0
30MAR27 120.00 P 0.00 0.00 0.00 46.10 +1.70 0 0 20 0
30MAR27 122.50 P 0.00 0.00 0.00 48.60 +1.70 0 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 51.10 +1.70 0 0 46 0
30MAR27 127.50 P 0.00 0.00 0.00 53.60 +1.70 0 0 30 0
30MAR27 130.00 P 0.00 0.00 0.00 56.10 +1.70 0 0 17 0
30MAR27 132.50 P 0.00 0.00 0.00 58.60 +1.70 0 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 61.10 +1.70 0 0 0 -107
30MAR27 137.50 P 0.00 0.00 0.00 63.60 +1.70 0 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 66.10 +1.70 0 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 68.77 +1.68 58 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 71.10 +1.70 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 73.60 +1.70 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 76.10 +1.70 0 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 78.60 +1.70 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 81.10 +1.70 0 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 83.60 +1.70 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 86.10 +1.70 0 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 88.60 +1.70 0 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 91.10 +1.70 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 93.60 +1.70 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 96.10 +1.70 0 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 0.01 0.00 36 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 0.02 +0.01 36 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 71 0
29JUN27 36.00 P 0.00 0.00 0.00 0.06 +0.02 37 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.07 +0.02 36 0 5 0
29JUN27 38.00 P 0.00 0.00 0.00 0.10 +0.03 37 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.12 +0.03 37 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.15 +0.04 36 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.18 +0.04 36 0 1 0
29JUN27 42.00 P 0.00 0.00 0.00 0.23 +0.06 37 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.28 +0.07 36 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.33 +0.07 36 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.41 +0.09 37 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 0.49 +0.11 37 0 45 0
29JUN27 47.00 P 0.00 0.00 0.00 0.57 +0.11 37 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 0.67 +0.14 36 0 30 0
29JUN27 49.00 P 0.00 0.00 0.00 0.79 +0.16 37 0 30 0
29JUN27 50.00 P 0.00 0.00 0.00 0.90 +0.16 37 0 883 0
29JUN27 52.50 P 0.00 0.00 0.00 1.28 +0.23 37 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 1.75 +0.31 37 0 101 0
29JUN27 57.50 P 0.00 0.00 0.00 2.31 +0.35 37 0 139 0
29JUN27 60.00 P 0.00 0.00 0.00 2.99 +0.42 37 0 351 0
29JUN27 62.50 P 0.00 0.00 0.00 3.73 +0.47 36 0 128 0
29JUN27 65.00 P 0.00 0.00 0.00 4.54 +0.51 36 0 3,226 0
29JUN27 67.50 P 0.00 0.00 0.00 5.46 +0.53 36 0 309 0
29JUN27 70.00 P 0.00 0.00 0.00 6.54 +0.63 36 0 6,889 0
29JUN27 72.50 P 0.00 0.00 0.00 7.73 +0.70 36 0 604 0
29JUN27 75.00 P 8.95 8.95 8.95 9.04 +0.77 35 15 3,656 0
29JUN27 77.50 P 0.00 0.00 0.00 10.48 +0.85 36 0 342 0
29JUN27 80.00 P 0.00 0.00 0.00 12.12 +1.01 36 0 947 0
29JUN27 82.50 P 0.00 0.00 0.00 13.81 +1.04 36 0 385 0
29JUN27 85.00 P 0.00 0.00 0.00 15.53 +1.01 36 0 1,027 0
29JUN27 87.50 P 0.00 0.00 0.00 17.38 +1.06 36 0 448 0
29JUN27 90.00 P 0.00 0.00 0.00 19.31 +1.13 37 0 344 0
29JUN27 92.50 P 0.00 0.00 0.00 21.30 +1.18 37 0 389 0
29JUN27 95.00 P 23.00 23.00 23.00 23.34 +1.22 37 5 89 0
29JUN27 97.50 P 0.00 0.00 0.00 25.44 +1.26 37 0 75 0
29JUN27 100.00 P 0.00 0.00 0.00 27.77 +1.45 38 0 27 0
29JUN27 102.50 P 0.00 0.00 0.00 29.97 +1.51 38 0 162 0
29JUN27 105.00 P 0.00 0.00 0.00 32.21 +1.51 39 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 34.46 +1.49 39 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 36.72 +1.52 38 0 4 0
29JUN27 112.50 P 0.00 0.00 0.00 39.13 +1.61 39 0 21 0
29JUN27 115.00 P 0.00 0.00 0.00 41.41 +1.55 38 0 212 0
29JUN27 117.50 P 0.00 0.00 0.00 43.67 +1.48 36 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 46.12 +1.67 36 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 48.60 +1.69 0 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 51.10 +1.70 0 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 53.60 +1.70 0 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 56.10 +1.70 0 0 10 0
29JUN27 132.50 P 0.00 0.00 0.00 58.60 +1.70 0 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 61.10 +1.70 0 0 15 0
29JUN27 137.50 P 0.00 0.00 0.00 63.60 +1.70 0 0 15 0
29JUN27 140.00 P 0.00 0.00 0.00 66.10 +1.70 0 0 0 -30
29JUN27 142.50 P 0.00 0.00 0.00 68.77 +1.68 50 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 71.10 +1.70 0 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 73.60 +1.70 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 76.10 +1.70 0 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 78.60 +1.70 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 81.10 +1.70 0 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 83.60 +1.70 0 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 86.10 +1.70 0 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 88.60 +1.70 0 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 91.10 +1.70 0 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 93.60 +1.70 0 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 96.10 +1.70 0 0 0 0
29SEP27 30.00 P 0.33 0.33 0.33 0.03 +0.01 36 15 15 +15
29SEP27 31.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 20 0
29SEP27 32.00 P 0.00 0.00 0.00 0.06 +0.02 37 0 46 0
29SEP27 33.00 P 0.00 0.00 0.00 0.08 +0.02 37 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.10 +0.03 37 0 18 0
29SEP27 35.00 P 0.00 0.00 0.00 0.12 +0.03 37 0 5 0
29SEP27 36.00 P 0.00 0.00 0.00 0.16 +0.05 37 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.19 +0.05 37 0 5 0
29SEP27 38.00 P 0.00 0.00 0.00 0.23 +0.05 37 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.28 +0.07 37 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.34 +0.07 37 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.40 +0.08 37 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.48 +0.11 37 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.56 +0.11 37 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.67 +0.14 37 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.79 +0.16 37 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 0.90 +0.17 37 0 2 0
29SEP27 47.00 P 0.00 0.00 0.00 1.02 +0.17 37 0 1 0
29SEP27 48.00 P 0.00 0.00 0.00 1.18 +0.21 37 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 1.34 +0.24 37 0 0 0
29SEP27 50.00 P 1.65 1.73 1.65 1.50 +0.24 37 9 12 +9
29SEP27 52.50 P 0.00 0.00 0.00 2.00 +0.32 37 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 2.57 +0.36 37 0 164 0
29SEP27 57.50 P 0.00 0.00 0.00 3.21 +0.38 37 0 0 0
29SEP27 60.00 P 3.70 3.70 3.70 3.93 +0.41 37 5 24 +5
29SEP27 62.50 P 0.00 0.00 0.00 4.64 +0.38 36 0 47 0
29SEP27 65.00 P 0.00 0.00 0.00 5.59 +0.50 36 0 162 0
29SEP27 67.50 P 6.55 6.55 6.55 6.71 +0.69 36 40 271 +40
29SEP27 70.00 P 0.00 0.00 0.00 7.83 +0.77 36 0 1,469 0
29SEP27 72.50 P 8.90 8.90 8.90 9.06 +0.84 36 30 573 +15
29SEP27 75.00 P 0.00 0.00 0.00 10.40 +0.92 36 0 554 0
29SEP27 77.50 P 0.00 0.00 0.00 11.83 +1.02 36 0 128 0
29SEP27 80.00 P 0.00 0.00 0.00 13.17 +0.85 35 0 357 0
29SEP27 82.50 P 0.00 0.00 0.00 14.88 +1.05 36 0 151 0
29SEP27 85.00 P 0.00 0.00 0.00 16.58 +1.05 36 0 51 0
29SEP27 87.50 P 0.00 0.00 0.00 18.40 +0.96 36 0 32 0
29SEP27 90.00 P 0.00 0.00 0.00 20.26 +1.03 36 0 3,516 0
29SEP27 92.50 P 0.00 0.00 0.00 22.34 +1.23 37 0 15 0
29SEP27 95.00 P 0.00 0.00 0.00 24.34 +1.23 37 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 26.38 +1.32 37 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 28.33 +1.44 37 0 3 0
29SEP27 102.50 P 0.00 0.00 0.00 30.45 +1.47 37 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 32.60 +1.49 37 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 34.79 +1.53 37 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 37.04 +1.56 37 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 39.31 +1.57 37 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 41.61 +1.59 37 0 2 0
29SEP27 117.50 P 0.00 0.00 0.00 43.97 +1.63 37 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 46.34 +1.64 37 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 48.74 +1.65 37 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 51.17 +1.68 37 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 53.62 +1.68 37 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 56.10 +1.70 0 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 58.60 +1.70 0 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 61.10 +1.70 0 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 63.60 +1.70 0 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 66.10 +1.70 0 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 68.77 +1.68 46 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 71.10 +1.70 0 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 73.60 +1.70 0 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 76.10 +1.70 0 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 78.60 +1.70 0 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 81.10 +1.70 0 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 83.60 +1.70 0 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 86.10 +1.70 0 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 88.60 +1.70 0 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 91.10 +1.70 0 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 93.60 +1.70 0 0 0 0
TOTAL PUT 6,110 198,397 +159
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$ 22.540
29OCT26 15.50 C 0.00 0.00 0.00 7.13 -0.39 76 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 6.64 -0.38 73 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 6.15 -0.37 69 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 5.66 -0.37 65 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 5.18 -0.35 62 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 4.70 -0.29 59 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 4.22 -0.30 56 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 3.67 -0.39 44 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.22 -0.41 44 0 14 0
29OCT26 20.00 C 0.00 0.00 0.00 2.80 -0.39 44 0 21 0
29OCT26 21.00 C 2.01 2.15 2.01 2.03 -0.35 44 62 89 +38
29OCT26 22.00 C 0.00 0.00 0.00 1.39 -0.30 44 0 22 0
29OCT26 23.00 C 0.89 0.92 0.86 0.90 -0.24 44 65 283 +65
29OCT26 24.00 C 0.54 0.57 0.54 0.55 -0.17 44 26 184 +26
29OCT26 25.00 C 0.30 0.30 0.30 0.33 -0.12 44 15 369 +15
29OCT26 26.00 C 0.20 0.20 0.20 0.18 -0.07 44 3 180 0
29OCT26 27.00 C 0.00 0.00 0.00 0.10 -0.04 45 0 347 0
29OCT26 28.00 C 0.08 0.08 0.08 0.05 -0.03 45 5 153 -5
29OCT26 29.00 C 0.06 0.06 0.06 0.03 -0.01 46 2 126 0
29OCT26 30.00 C 0.05 0.05 0.04 0.02 0.00 48 4 240 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 48 0 170 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 52 0 224 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 56 0 126 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 60 0 54 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 64 0 247 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 68 0 40 0
27NOV26 17.00 C 0.00 0.00 0.00 5.81 -0.31 56 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 5.34 -0.32 53 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 4.90 -0.26 52 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 4.46 -0.26 51 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.04 -0.29 50 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 3.55 -0.37 45 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 3.17 -0.36 45 0 15 0
27NOV26 21.00 C 0.00 0.00 0.00 2.57 -0.25 47 0 6 0
27NOV26 22.00 C 0.00 0.00 0.00 1.94 -0.29 46 0 50 0
27NOV26 23.00 C 0.00 0.00 0.00 1.44 -0.25 45 0 119 0
27NOV26 24.00 C 0.00 0.00 0.00 1.06 -0.20 45 0 45 0
27NOV26 25.00 C 0.00 0.00 0.00 0.78 -0.14 46 0 33 0
27NOV26 26.00 C 0.00 0.00 0.00 0.55 -0.13 45 0 67 0
27NOV26 27.00 C 0.00 0.00 0.00 0.38 -0.10 45 0 25 0
27NOV26 28.00 C 0.00 0.00 0.00 0.26 -0.07 45 0 38 0
27NOV26 29.00 C 0.00 0.00 0.00 0.18 -0.05 46 0 91 0
27NOV26 30.00 C 0.00 0.00 0.00 0.12 -0.03 46 0 57 0
27NOV26 31.00 C 0.00 0.00 0.00 0.08 -0.02 46 0 62 0
27NOV26 32.00 C 0.00 0.00 0.00 0.05 -0.02 45 0 1 0
27NOV26 33.00 C 0.08 0.08 0.08 0.04 -0.01 47 2 30 -2
27NOV26 34.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 10 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 60 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 7.33 -0.33 54 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.88 -0.32 54 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.41 -0.32 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.96 -0.33 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.52 -0.32 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.10 -0.31 48 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.70 -0.30 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.30 -0.24 47 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.85 -0.36 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.50 -0.35 44 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 2.90 -0.30 45 0 36 0
30DEC26 22.00 C 0.00 0.00 0.00 2.34 -0.28 45 0 59 0
30DEC26 23.00 C 0.00 0.00 0.00 1.84 -0.28 44 0 90 0
30DEC26 24.00 C 0.00 0.00 0.00 1.47 -0.22 44 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 1.14 -0.20 44 0 174 0
30DEC26 26.00 C 0.00 0.00 0.00 0.90 -0.14 45 0 106 0
30DEC26 27.00 C 0.00 0.00 0.00 0.68 -0.13 45 0 131 0
30DEC26 28.00 C 0.00 0.00 0.00 0.52 -0.10 45 0 2,518 0
30DEC26 29.00 C 0.00 0.00 0.00 0.39 -0.08 45 0 33 0
30DEC26 30.00 C 0.00 0.00 0.00 0.29 -0.06 45 0 674 0
30DEC26 31.00 C 0.00 0.00 0.00 0.21 -0.05 44 0 39 0
30DEC26 32.00 C 0.22 0.22 0.22 0.15 -0.04 44 1 502 +1
30DEC26 33.00 C 0.00 0.00 0.00 0.11 -0.03 44 0 344 0
30DEC26 34.00 C 0.00 0.00 0.00 0.08 -0.03 44 0 21 0
30DEC26 35.00 C 0.00 0.00 0.00 0.06 -0.02 44 0 108 0
30DEC26 36.00 C 0.00 0.00 0.00 0.05 -0.01 45 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 35 0
30DEC26 38.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 26 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 44 0 56 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 50 0 13 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 52 0 36 0
28JAN27 17.00 C 0.00 0.00 0.00 6.13 -0.26 49 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 5.71 -0.26 48 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 5.31 -0.24 48 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 4.92 -0.29 47 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 4.54 -0.23 47 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 4.17 -0.28 46 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 3.78 -0.33 44 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 3.19 -0.30 45 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 2.67 -0.25 45 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 2.20 -0.22 45 0 0 0
28JAN27 24.00 C 1.77 1.77 1.77 1.79 -0.20 44 15 28 +15
28JAN27 25.00 C 0.00 0.00 0.00 1.46 -0.15 45 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 1.20 -0.12 45 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.96 -0.12 45 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.77 -0.11 45 0 0 0
28JAN27 29.00 C 0.62 0.62 0.62 0.61 -0.09 45 4 4 +4
28JAN27 30.00 C 0.50 0.50 0.50 0.48 -0.08 45 2 2 +2
28JAN27 31.00 C 0.00 0.00 0.00 0.37 -0.07 45 0 10 0
28JAN27 32.00 C 0.00 0.00 0.00 0.29 -0.05 45 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 7.72 -0.30 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 7.30 -0.28 50 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.89 -0.27 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.49 -0.27 48 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.10 -0.25 48 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.73 -0.25 47 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.37 -0.23 47 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 5.02 -0.23 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.68 -0.24 46 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 4.36 -0.23 46 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.77 -0.31 45 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.27 -0.25 45 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 2.80 -0.25 45 0 31 0
30MAR27 24.00 C 2.38 2.38 2.38 2.40 -0.23 45 15 61 +15
30MAR27 25.00 C 0.00 0.00 0.00 2.05 -0.21 45 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 1.78 -0.16 46 0 96 0
30MAR27 27.00 C 0.00 0.00 0.00 1.51 -0.16 45 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 1.27 -0.16 45 0 28 0
30MAR27 29.00 C 0.00 0.00 0.00 1.07 -0.14 45 0 125 0
30MAR27 30.00 C 0.00 0.00 0.00 0.90 -0.12 45 0 941 0
30MAR27 31.00 C 0.00 0.00 0.00 0.76 -0.10 45 0 401 0
30MAR27 32.00 C 0.00 0.00 0.00 0.64 -0.09 45 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 0.53 -0.08 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.44 -0.07 45 0 4 0
30MAR27 35.00 C 0.00 0.00 0.00 0.37 -0.06 45 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 0.31 -0.05 45 0 17 0
30MAR27 37.00 C 0.00 0.00 0.00 0.26 -0.04 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.21 -0.04 45 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 0.18 -0.03 45 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.15 -0.03 45 0 18 0
30MAR27 41.00 C 0.00 0.00 0.00 0.12 -0.03 45 0 54 0
29JUN27 15.50 C 0.00 0.00 0.00 8.11 -0.28 50 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 7.72 -0.28 50 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 7.34 -0.26 49 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.97 -0.26 49 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.62 -0.25 48 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.28 -0.25 48 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.95 -0.25 48 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.62 -0.26 47 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.33 -0.24 47 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.03 -0.24 47 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 4.49 -0.29 47 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 4.00 -0.27 46 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 3.56 -0.24 46 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.16 -0.22 46 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 2.69 -0.30 45 0 4 0
29JUN27 26.00 C 0.00 0.00 0.00 2.48 -0.17 46 0 21 0
29JUN27 27.00 C 0.00 0.00 0.00 2.21 -0.13 46 0 47 0
29JUN27 28.00 C 0.00 0.00 0.00 1.97 -0.10 46 0 13 0
29JUN27 29.00 C 0.00 0.00 0.00 1.74 -0.08 46 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 1.54 -0.07 46 0 53 0
29JUN27 31.00 C 0.00 0.00 0.00 1.33 -0.08 46 0 15 0
29JUN27 32.00 C 0.00 0.00 0.00 1.19 -0.06 46 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.05 -0.05 46 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 0.93 -0.03 46 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 0.82 -0.03 46 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.71 -0.03 46 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 0.63 -0.02 46 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 0.56 -0.02 46 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.48 -0.02 46 0 28 0
29SEP27 17.00 C 0.00 0.00 0.00 7.38 -0.27 49 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 7.06 -0.26 48 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 6.74 -0.26 48 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.42 -0.27 48 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.13 -0.26 48 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.85 -0.25 47 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.58 -0.24 47 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.04 -0.30 47 0 0 0
29SEP27 22.00 C 4.69 4.69 4.69 4.60 -0.26 47 1 1 +1
29SEP27 23.00 C 0.00 0.00 0.00 4.13 -0.29 46 0 15 0
29SEP27 24.00 C 0.00 0.00 0.00 3.77 -0.23 46 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.40 -0.24 46 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 3.09 -0.22 46 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 2.80 -0.18 46 0 3 0
29SEP27 28.00 C 0.00 0.00 0.00 2.54 -0.21 46 0 3 0
29SEP27 29.00 C 0.00 0.00 0.00 2.29 -0.20 46 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.07 -0.17 46 0 15 0
29SEP27 31.00 C 1.96 1.96 1.96 1.88 -0.17 46 5 11 +5
29SEP27 32.00 C 0.00 0.00 0.00 1.68 -0.17 46 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 1.53 -0.08 46 0 1 0
29SEP27 34.00 C 0.00 0.00 0.00 1.38 -0.09 46 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.24 -0.14 46 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 1.12 -0.11 46 0 0 0
TOTAL CALL 227 11,105 +180
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 54 0 124 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
29OCT26 17.50 P 0.05 0.05 0.05 0.02 +0.01 46 15 38 +15
29OCT26 18.00 P 0.06 0.06 0.06 0.03 +0.01 44 2 15 -2
29OCT26 18.50 P 0.00 0.00 0.00 0.06 +0.02 46 0 45 0
29OCT26 19.00 P 0.14 0.14 0.14 0.09 +0.02 45 15 114 -15
29OCT26 19.50 P 0.00 0.00 0.00 0.14 +0.03 44 0 158 0
29OCT26 20.00 P 0.28 0.28 0.25 0.22 +0.05 45 7 157 +1
29OCT26 21.00 P 0.50 0.50 0.50 0.45 +0.09 44 2 238 +1
29OCT26 22.00 P 0.00 0.00 0.00 0.81 +0.16 44 0 289 0
29OCT26 23.00 P 1.33 1.33 1.33 1.36 +0.26 46 1 388 0
29OCT26 24.00 P 1.99 2.00 1.99 1.97 +0.31 44 30 282 -18
29OCT26 25.00 P 0.00 0.00 0.00 2.74 +0.33 44 0 266 0
29OCT26 26.00 P 0.00 0.00 0.00 3.60 +0.38 44 0 61 0
29OCT26 27.00 P 0.00 0.00 0.00 4.49 +0.29 40 0 94 0
29OCT26 28.00 P 0.00 0.00 0.00 5.46 +0.31 0 0 132 0
29OCT26 29.00 P 0.00 0.00 0.00 6.46 +0.34 0 0 15 0
29OCT26 30.00 P 0.00 0.00 0.00 7.46 +0.44 0 0 4 0
29OCT26 31.00 P 0.00 0.00 0.00 8.46 +0.34 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 9.46 +0.34 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 10.46 +0.34 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 11.46 +0.31 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 12.46 +0.35 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 13.46 +0.35 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.08 +0.01 45 0 5 0
27NOV26 17.50 P 0.00 0.00 0.00 0.12 +0.02 45 0 26 0
27NOV26 18.00 P 0.00 0.00 0.00 0.17 +0.03 45 0 11 0
27NOV26 18.50 P 0.00 0.00 0.00 0.24 +0.05 45 0 8 0
27NOV26 19.00 P 0.39 0.39 0.39 0.33 +0.06 46 28 30 +17
27NOV26 19.50 P 0.00 0.00 0.00 0.43 +0.07 46 0 36 0
27NOV26 20.00 P 0.00 0.00 0.00 0.56 +0.09 46 0 37 0
27NOV26 21.00 P 0.00 0.00 0.00 0.89 +0.13 46 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 1.30 +0.17 45 0 323 0
27NOV26 23.00 P 0.00 0.00 0.00 1.81 +0.23 45 0 1,920 0
27NOV26 24.00 P 0.00 0.00 0.00 2.42 +0.25 45 0 640 0
27NOV26 25.00 P 0.00 0.00 0.00 3.12 +0.28 45 0 122 0
27NOV26 26.00 P 0.00 0.00 0.00 3.90 +0.32 45 0 111 0
27NOV26 27.00 P 0.00 0.00 0.00 4.76 +0.37 46 0 82 0
27NOV26 28.00 P 0.00 0.00 0.00 5.64 +0.25 46 0 54 0
27NOV26 29.00 P 0.00 0.00 0.00 6.56 +0.25 46 0 4 0
27NOV26 30.00 P 0.00 0.00 0.00 7.50 +0.26 45 0 8 0
27NOV26 31.00 P 0.00 0.00 0.00 8.46 +0.31 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 9.52 +0.40 55 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 10.49 +0.37 55 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 11.50 +0.35 60 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 12.46 +0.34 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 13.46 +0.35 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.07 +0.01 44 0 22 0
30DEC26 16.00 P 0.00 0.00 0.00 0.10 +0.01 44 0 35 0
30DEC26 16.50 P 0.00 0.00 0.00 0.14 +0.02 44 0 12 0
30DEC26 17.00 P 0.00 0.00 0.00 0.20 +0.04 45 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.26 +0.04 44 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.34 +0.05 45 0 5 0
30DEC26 18.50 P 0.00 0.00 0.00 0.44 +0.06 45 0 76 0
30DEC26 19.00 P 0.00 0.00 0.00 0.55 +0.07 45 0 30 0
30DEC26 19.50 P 0.74 0.74 0.74 0.69 +0.09 45 15 27 0
30DEC26 20.00 P 0.00 0.00 0.00 0.84 +0.10 45 0 34 0
30DEC26 21.00 P 1.20 1.20 1.20 1.20 +0.14 45 1 18 0
30DEC26 22.00 P 1.66 1.66 1.66 1.63 +0.18 44 15 155 0
30DEC26 23.00 P 0.00 0.00 0.00 2.15 +0.23 44 0 256 0
30DEC26 24.00 P 0.00 0.00 0.00 2.83 +0.31 46 0 2,643 0
30DEC26 25.00 P 0.00 0.00 0.00 3.45 +0.19 44 0 190 0
30DEC26 26.00 P 0.00 0.00 0.00 4.20 +0.21 45 0 43 0
30DEC26 27.00 P 0.00 0.00 0.00 5.00 +0.24 45 0 31 0
30DEC26 28.00 P 0.00 0.00 0.00 5.85 +0.24 45 0 886 0
30DEC26 29.00 P 0.00 0.00 0.00 6.73 +0.28 45 0 102 0
30DEC26 30.00 P 0.00 0.00 0.00 7.64 +0.30 46 0 365 0
30DEC26 31.00 P 0.00 0.00 0.00 8.57 +0.31 46 0 173 0
30DEC26 32.00 P 0.00 0.00 0.00 9.52 +0.32 46 0 341 0
30DEC26 33.00 P 0.00 0.00 0.00 10.49 +0.34 46 0 352 0
30DEC26 34.00 P 0.00 0.00 0.00 11.50 +0.35 50 0 81 0
30DEC26 35.00 P 0.00 0.00 0.00 12.46 +0.34 0 0 15 0
30DEC26 36.00 P 0.00 0.00 0.00 13.46 +0.35 0 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 14.46 +0.36 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.46 +0.35 0 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 16.46 +0.35 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 17.46 +0.35 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 18.46 +0.35 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 19.46 +0.35 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 20.46 +0.35 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 21.46 +0.36 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 22.46 +0.35 0 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.32 +0.05 45 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.40 +0.05 45 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.51 +0.07 45 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.62 +0.07 45 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.76 +0.09 45 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.91 +0.13 45 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 1.07 +0.15 45 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 1.45 +0.19 44 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 1.89 +0.20 44 0 20 0
28JAN27 23.00 P 2.48 2.48 2.48 2.42 +0.20 44 10 20 +10
28JAN27 24.00 P 0.00 0.00 0.00 3.02 +0.24 44 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 3.69 +0.19 44 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 4.42 +0.19 44 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 5.21 +0.22 45 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 6.03 +0.23 45 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 6.87 +0.22 45 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 7.76 +0.24 45 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 8.67 +0.25 45 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 9.59 +0.30 45 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.31 +0.03 45 0 21 0
30MAR27 16.00 P 0.00 0.00 0.00 0.40 +0.04 45 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 0.48 +0.04 45 0 2 0
30MAR27 17.00 P 0.00 0.00 0.00 0.59 +0.06 45 0 1 0
30MAR27 17.50 P 0.73 0.73 0.73 0.70 +0.06 45 1 1 +1
30MAR27 18.00 P 0.00 0.00 0.00 0.84 +0.07 45 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.99 +0.09 45 0 111 0
30MAR27 19.00 P 0.00 0.00 0.00 1.15 +0.11 45 0 10 0
30MAR27 19.50 P 0.00 0.00 0.00 1.31 +0.11 45 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 1.50 +0.14 45 0 83 0
30MAR27 21.00 P 0.00 0.00 0.00 1.90 +0.15 45 0 7 0
30MAR27 22.00 P 0.00 0.00 0.00 2.38 +0.17 44 0 11 0
30MAR27 23.00 P 0.00 0.00 0.00 2.91 +0.19 44 0 19 0
30MAR27 24.00 P 0.00 0.00 0.00 3.51 +0.23 44 0 68 0
30MAR27 25.00 P 0.00 0.00 0.00 4.17 +0.19 44 0 43 0
30MAR27 26.00 P 0.00 0.00 0.00 4.86 +0.20 44 0 15 0
30MAR27 27.00 P 0.00 0.00 0.00 5.61 +0.22 45 0 16 0
30MAR27 28.00 P 0.00 0.00 0.00 6.39 +0.19 45 0 19 0
30MAR27 29.00 P 0.00 0.00 0.00 7.21 +0.21 45 0 110 0
30MAR27 30.00 P 0.00 0.00 0.00 8.06 +0.25 45 0 525 0
30MAR27 31.00 P 0.00 0.00 0.00 8.92 +0.26 45 0 400 0
30MAR27 32.00 P 0.00 0.00 0.00 9.81 +0.24 45 0 5 0
30MAR27 33.00 P 0.00 0.00 0.00 10.71 +0.25 45 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.64 +0.27 45 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.57 +0.27 45 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 13.52 +0.29 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 14.47 +0.29 42 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 15.47 +0.32 44 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 16.46 +0.34 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 17.46 +0.35 0 0 7 0
30MAR27 41.00 P 0.00 0.00 0.00 18.46 +0.35 0 0 4 0
29JUN27 15.50 P 0.00 0.00 0.00 0.65 +0.10 46 0 112 0
29JUN27 16.00 P 0.00 0.00 0.00 0.76 +0.10 46 0 247 0
29JUN27 16.50 P 0.00 0.00 0.00 0.89 +0.11 46 0 20 0
29JUN27 17.00 P 0.00 0.00 0.00 1.04 +0.13 46 0 12 0
29JUN27 17.50 P 0.00 0.00 0.00 1.17 +0.13 46 0 7 0
29JUN27 18.00 P 0.00 0.00 0.00 1.33 +0.13 46 0 4 0
29JUN27 18.50 P 0.00 0.00 0.00 1.50 +0.13 46 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.67 +0.11 46 0 3 0
29JUN27 19.50 P 0.00 0.00 0.00 1.87 +0.13 45 0 1 0
29JUN27 20.00 P 0.00 0.00 0.00 2.08 +0.13 45 0 27 0
29JUN27 21.00 P 0.00 0.00 0.00 2.52 +0.16 45 0 101 0
29JUN27 22.00 P 0.00 0.00 0.00 3.01 +0.17 45 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 3.56 +0.30 45 0 10 0
29JUN27 24.00 P 0.00 0.00 0.00 4.16 +0.33 45 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 4.78 +0.16 45 0 31 0
29JUN27 26.00 P 0.00 0.00 0.00 5.47 +0.17 45 0 5 0
29JUN27 27.00 P 0.00 0.00 0.00 6.19 +0.18 45 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 6.94 +0.19 45 0 7 0
29JUN27 29.00 P 0.00 0.00 0.00 7.72 +0.21 45 0 15 0
29JUN27 30.00 P 0.00 0.00 0.00 8.52 +0.21 46 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 9.34 +0.22 46 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 10.19 +0.24 46 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.05 +0.25 46 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.94 +0.26 46 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.83 +0.27 46 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 13.73 +0.25 45 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 14.66 +0.27 45 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 15.59 +0.27 45 0 3 0
29JUN27 39.00 P 0.00 0.00 0.00 16.53 +0.28 44 0 1 0
29SEP27 17.00 P 0.00 0.00 0.00 1.36 +0.09 46 0 4 0
29SEP27 17.50 P 0.00 0.00 0.00 1.53 +0.10 46 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.65 +0.06 45 0 5 0
29SEP27 18.50 P 0.00 0.00 0.00 1.86 +0.09 45 0 1 0
29SEP27 19.00 P 0.00 0.00 0.00 2.05 +0.10 45 0 5 0
29SEP27 19.50 P 0.00 0.00 0.00 2.23 +0.08 45 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.49 +0.13 45 0 11 0
29SEP27 21.00 P 0.00 0.00 0.00 2.94 +0.12 45 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.45 +0.14 45 0 15 0
29SEP27 23.00 P 0.00 0.00 0.00 4.01 +0.16 45 0 2 0
29SEP27 24.00 P 0.00 0.00 0.00 4.63 +0.19 45 0 2 0
29SEP27 25.00 P 0.00 0.00 0.00 5.25 +0.18 45 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 5.96 +0.23 45 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 6.62 +0.17 45 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 7.36 +0.19 45 0 4 0
29SEP27 29.00 P 0.00 0.00 0.00 8.12 +0.19 45 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 8.90 +0.20 45 0 2 0
29SEP27 31.00 P 0.00 0.00 0.00 9.71 +0.21 45 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 10.53 +0.22 45 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 11.36 +0.22 45 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 12.22 +0.24 45 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 13.09 +0.24 45 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 13.98 +0.27 45 0 0 0
TOTAL PUT 142 14,130 +10
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$ 476.800
02OCT26 380.00 C 0.00 0.00 0.00 96.80 -7.46 0 0 0 0
02OCT26 385.00 C 0.00 0.00 0.00 91.80 -7.46 0 0 0 0
02OCT26 390.00 C 0.00 0.00 0.00 86.80 -7.46 0 0 0 0
02OCT26 395.00 C 0.00 0.00 0.00 81.80 -7.47 0 0 0 0
02OCT26 400.00 C 0.00 0.00 0.00 76.80 -7.47 0 0 0 0
02OCT26 405.00 C 0.00 0.00 0.00 71.80 -7.47 0 0 0 0
02OCT26 410.00 C 0.00 0.00 0.00 66.80 -7.47 0 0 0 0
02OCT26 415.00 C 0.00 0.00 0.00 61.80 -7.47 0 0 0 0
02OCT26 420.00 C 0.00 0.00 0.00 56.80 -7.47 0 0 0 0
02OCT26 425.00 C 0.00 0.00 0.00 51.80 -7.47 0 0 0 0
02OCT26 430.00 C 0.00 0.00 0.00 46.80 -7.47 0 0 0 0
02OCT26 435.00 C 0.00 0.00 0.00 41.80 -7.47 0 0 0 0
02OCT26 440.00 C 0.00 0.00 0.00 36.80 -7.47 0 0 0 0
02OCT26 445.00 C 0.00 0.00 0.00 31.80 -7.48 0 0 0 0
02OCT26 450.00 C 0.00 0.00 0.00 26.80 -7.49 0 0 0 0
02OCT26 455.00 C 0.00 0.00 0.00 21.80 -7.53 0 0 0 0
02OCT26 460.00 C 4.68 4.68 4.68 16.80 -7.63 0 15 0 0
02OCT26 465.00 C 2.07 8.16 2.07 11.80 -7.88 0 30 0 -25
02OCT26 470.00 C 1.35 4.39 1.35 6.80 -8.40 0 342 0 -102
02OCT26 475.00 C 1.23 3.22 1.02 1.80 -9.02 0 268 0 -137
02OCT26 480.00 C 0.36 1.06 0.30 0.00 -7.47 0 71 74 -2
02OCT26 485.00 C 0.00 0.00 0.00 0.00 -4.82 0 0 73 0
02OCT26 490.00 C 0.10 0.10 0.10 0.00 -2.88 0 2 379 -2
02OCT26 495.00 C 0.00 0.00 0.00 0.00 -1.58 0 0 127 0
02OCT26 500.00 C 0.00 0.00 0.00 0.00 -0.80 0 0 191 0
02OCT26 505.00 C 0.00 0.00 0.00 0.00 -0.37 0 0 90 0
02OCT26 510.00 C 0.00 0.00 0.00 0.00 -0.16 0 0 377 0
02OCT26 515.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 109 0
02OCT26 520.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 149 0
02OCT26 525.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
02OCT26 530.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
02OCT26 535.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 29 0
02OCT26 540.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
02OCT26 545.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 66 0
02OCT26 550.00 C 0.10 0.10 0.10 0.00 -0.01 0 2 121 0
02OCT26 555.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 66 0
02OCT26 560.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
02OCT26 565.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 125 0
02OCT26 570.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
02OCT26 575.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 580.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
02OCT26 585.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 590.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 595.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 600.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 605.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
02OCT26 610.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 380.00 C 0.00 0.00 0.00 97.02 -7.46 0 0 0 0
09OCT26 385.00 C 0.00 0.00 0.00 92.02 -7.47 0 0 0 0
09OCT26 390.00 C 0.00 0.00 0.00 87.03 -7.46 44 0 0 0
09OCT26 395.00 C 0.00 0.00 0.00 82.03 -7.46 38 0 0 0
09OCT26 400.00 C 0.00 0.00 0.00 77.04 -7.46 41 0 0 0
09OCT26 405.00 C 0.00 0.00 0.00 72.05 -7.46 41 0 0 0
09OCT26 410.00 C 0.00 0.00 0.00 67.07 -7.45 41 0 0 0
09OCT26 415.00 C 0.00 0.00 0.00 62.10 -7.43 41 0 0 0
09OCT26 420.00 C 0.00 0.00 0.00 57.16 -7.40 41 0 0 0
09OCT26 425.00 C 0.00 0.00 0.00 52.26 -7.34 41 0 0 0
09OCT26 430.00 C 0.00 0.00 0.00 47.41 -7.27 41 0 0 0
09OCT26 435.00 C 0.00 0.00 0.00 42.65 -7.15 41 0 0 0
09OCT26 440.00 C 0.00 0.00 0.00 38.01 -6.98 41 0 0 0
09OCT26 445.00 C 0.00 0.00 0.00 33.51 -6.77 41 0 0 0
09OCT26 450.00 C 21.83 23.97 21.83 29.21 -6.49 41 22 8 +8
09OCT26 455.00 C 21.78 24.42 21.77 25.15 -6.15 41 87 72 +72
09OCT26 460.00 C 13.30 21.47 13.18 21.18 -5.93 40 212 129 +129
09OCT26 465.00 C 9.50 18.20 9.50 17.56 -4.92 40 120 173 +98
09OCT26 470.00 C 7.64 15.51 7.43 14.76 -4.20 41 87 174 +87
09OCT26 475.00 C 6.54 12.60 6.54 11.80 -3.95 40 106 85 +15
09OCT26 480.00 C 6.22 9.12 4.12 9.28 -3.60 40 169 85 +70
09OCT26 485.00 C 4.71 7.01 4.08 7.29 -3.08 40 110 106 +54
09OCT26 490.00 C 2.30 5.83 2.30 5.63 -2.57 40 84 71 +46
09OCT26 495.00 C 2.44 4.23 2.28 4.27 -2.11 40 104 86 +56
09OCT26 500.00 C 1.50 3.28 1.50 3.18 -1.69 41 56 138 -24
09OCT26 505.00 C 2.19 2.51 2.19 2.33 -1.33 41 3 204 0
09OCT26 510.00 C 1.02 1.84 1.02 1.77 -0.93 41 46 75 +7
09OCT26 515.00 C 1.32 1.32 1.32 1.25 -0.70 41 1 130 0
09OCT26 520.00 C 0.82 0.88 0.82 0.87 -0.58 41 55 123 +4
09OCT26 525.00 C 0.50 0.50 0.50 0.59 -0.44 41 10 65 +10
09OCT26 530.00 C 0.00 0.00 0.00 0.39 -0.31 41 0 5 0
09OCT26 535.00 C 0.00 0.00 0.00 0.26 -0.21 41 0 0 0
09OCT26 540.00 C 0.00 0.00 0.00 0.17 -0.14 41 0 2 0
09OCT26 545.00 C 0.00 0.00 0.00 0.11 -0.09 41 0 2 0
09OCT26 550.00 C 0.00 0.00 0.00 0.07 -0.06 41 0 0 0
09OCT26 555.00 C 0.00 0.00 0.00 0.04 -0.04 41 0 0 0
09OCT26 560.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 1 0
09OCT26 565.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
09OCT26 570.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 5 0
09OCT26 575.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
09OCT26 580.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
09OCT26 585.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
09OCT26 590.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 237.34 -7.44 73 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 232.35 -7.44 69 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 227.36 -7.44 65 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 222.37 -7.44 60 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 217.38 -7.44 0 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 212.39 -7.45 0 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 207.40 -7.45 0 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 202.41 -7.45 0 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 197.42 -7.45 0 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 192.44 -7.44 55 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 187.45 -7.45 52 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 182.46 -7.45 48 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 177.47 -7.45 44 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 167.49 -7.45 0 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 157.52 -7.45 44 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 147.54 -7.45 39 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 136.93 -8.09 0 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 128.82 -6.24 66 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 119.29 -5.82 64 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 109.30 -5.89 59 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 98.27 -7.06 45 0 0 0
29OCT26 390.00 C 0.00 0.00 0.00 88.32 -7.24 41 0 1 0
29OCT26 400.00 C 0.00 0.00 0.00 78.89 -7.04 41 0 0 0
29OCT26 410.00 C 0.00 0.00 0.00 69.64 -6.88 41 0 0 0
29OCT26 420.00 C 0.00 0.00 0.00 60.80 -6.60 41 0 0 0
29OCT26 430.00 C 0.00 0.00 0.00 52.42 -6.26 41 0 0 0
29OCT26 440.00 C 0.00 0.00 0.00 44.60 -5.84 41 0 2 0
29OCT26 450.00 C 34.52 34.52 34.52 37.42 -5.36 41 15 285 -15
29OCT26 460.00 C 25.60 30.50 25.60 30.94 -4.83 41 69 148 +67
29OCT26 470.00 C 17.73 22.06 17.57 25.20 -4.28 41 364 538 +149
29OCT26 480.00 C 13.00 21.20 13.00 20.09 -3.13 40 875 1,360 +801
29OCT26 490.00 C 12.46 16.55 12.21 16.46 -2.10 41 86 1,187 +74
29OCT26 500.00 C 8.60 12.58 8.60 12.06 -2.56 40 60 1,843 +29
29OCT26 510.00 C 7.72 10.10 7.20 9.82 -1.51 41 165 1,116 +115
29OCT26 520.00 C 5.60 7.53 5.58 7.14 -1.52 40 33 1,450 +9
29OCT26 530.00 C 3.87 5.62 3.87 5.47 -1.04 41 64 584 -14
29OCT26 540.00 C 2.90 3.83 2.90 4.04 -0.86 41 28 658 -23
29OCT26 550.00 C 2.20 3.33 2.20 2.92 -0.82 41 118 575 -37
29OCT26 560.00 C 1.90 2.50 1.90 2.08 -0.61 41 30 866 +15
29OCT26 570.00 C 1.77 1.95 1.77 1.46 -0.45 41 9 286 +5
29OCT26 580.00 C 1.60 1.60 1.20 1.01 -0.33 41 35 270 +5
29OCT26 590.00 C 1.04 1.08 1.04 0.69 -0.24 41 65 346 +7
29OCT26 600.00 C 1.00 1.14 0.79 0.47 -0.16 41 70 402 +12
29OCT26 610.00 C 0.53 0.83 0.53 0.31 -0.12 41 22 264 +22
29OCT26 620.00 C 0.55 0.70 0.55 0.21 -0.07 41 8 1,557 0
29OCT26 630.00 C 0.65 0.65 0.65 0.13 -0.05 40 1 182 0
29OCT26 640.00 C 0.00 0.00 0.00 0.09 -0.03 41 0 325 0
29OCT26 650.00 C 0.00 0.00 0.00 0.05 -0.03 40 0 352 0
29OCT26 660.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 319 0
29OCT26 670.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 68 0
29OCT26 680.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 144 0
29OCT26 690.00 C 0.00 0.00 0.00 0.01 0.00 41 0 224 0
29OCT26 700.00 C 0.00 0.00 0.00 0.01 0.00 43 0 262 0
29OCT26 710.00 C 0.00 0.00 0.00 0.01 0.00 44 0 64 0
29OCT26 720.00 C 0.00 0.00 0.00 0.01 0.00 45 0 148 0
29OCT26 730.00 C 0.00 0.00 0.00 0.01 0.00 47 0 80 0
29OCT26 740.00 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29OCT26 750.00 C 0.00 0.00 0.00 0.01 0.00 50 0 32 0
29OCT26 760.00 C 0.10 0.10 0.10 0.01 0.00 51 10 94 -10
29OCT26 770.00 C 0.00 0.00 0.00 0.01 0.00 52 0 95 0
29OCT26 780.00 C 0.00 0.00 0.00 0.01 0.00 54 0 95 0
29OCT26 790.00 C 0.00 0.00 0.00 0.01 0.00 55 0 136 0
29OCT26 800.00 C 0.00 0.00 0.00 0.01 0.00 56 0 46 0
29OCT26 810.00 C 0.00 0.00 0.00 0.01 0.00 57 0 210 0
29OCT26 820.00 C 0.00 0.00 0.00 0.01 0.00 59 0 90 0
29OCT26 830.00 C 0.00 0.00 0.00 0.01 0.00 60 0 173 0
29OCT26 840.00 C 0.00 0.00 0.00 0.01 0.00 61 0 132 0
29OCT26 850.00 C 0.00 0.00 0.00 0.01 0.00 62 0 233 0
29OCT26 860.00 C 0.00 0.00 0.00 0.01 0.00 63 0 6 0
29OCT26 870.00 C 0.00 0.00 0.00 0.01 0.00 64 0 92 0
29OCT26 880.00 C 0.00 0.00 0.00 0.01 0.00 66 0 98 0
29OCT26 890.00 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29OCT26 900.00 C 0.00 0.00 0.00 0.01 0.00 68 0 23 0
29OCT26 910.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 920.00 C 0.10 0.10 0.10 0.01 0.00 70 4 221 -2
29OCT26 930.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 940.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 950.00 C 0.00 0.00 0.00 0.01 0.00 73 0 130 0
29OCT26 960.00 C 0.05 0.05 0.05 0.01 0.00 74 2 35 -2
27NOV26 240.00 C 0.00 0.00 0.00 237.91 -7.44 44 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 232.93 -7.44 0 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 227.96 -7.44 47 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 222.98 -7.44 42 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 218.00 -7.44 0 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 213.03 -7.44 44 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 208.05 -7.44 40 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 203.07 -7.45 0 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 198.10 -7.44 40 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 193.12 -7.45 37 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 188.15 -7.44 39 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 183.18 -7.44 40 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 178.21 -7.43 39 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 168.28 -7.42 39 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 157.79 -7.98 0 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 149.82 -6.04 55 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 138.29 -7.70 0 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 130.57 -5.59 51 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 121.01 -5.41 49 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 110.96 -5.82 45 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 101.78 -4.20 44 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 92.75 -4.04 43 0 0 0
27NOV26 400.00 C 0.00 0.00 0.00 83.62 -5.37 42 0 0 0
27NOV26 410.00 C 0.00 0.00 0.00 74.37 -5.90 39 0 0 0
27NOV26 420.00 C 0.00 0.00 0.00 66.39 -5.52 39 0 0 0
27NOV26 430.00 C 0.00 0.00 0.00 58.87 -5.10 39 0 0 0
27NOV26 440.00 C 42.19 42.19 41.53 51.84 -4.66 39 30 30 +30
27NOV26 450.00 C 38.66 38.66 38.66 45.33 -4.20 39 15 45 +15
27NOV26 460.00 C 33.28 38.20 33.28 38.17 -4.93 37 80 97 +50
27NOV26 470.00 C 28.65 32.88 27.61 33.06 -3.04 38 237 760 +102
27NOV26 480.00 C 24.43 28.17 23.95 28.17 -2.77 38 176 262 +134
27NOV26 490.00 C 20.33 24.45 20.11 23.95 -2.37 38 203 344 +95
27NOV26 500.00 C 16.50 20.77 16.50 20.75 -1.47 39 235 883 +139
27NOV26 510.00 C 14.07 16.96 14.07 16.95 -1.67 38 46 419 +31
27NOV26 520.00 C 11.84 14.00 11.84 14.12 -1.37 38 61 474 +59
27NOV26 530.00 C 10.20 11.66 10.01 11.71 -1.34 39 23 279 -6
27NOV26 540.00 C 8.58 8.58 8.58 9.73 -0.99 39 15 139 0
27NOV26 550.00 C 7.18 8.60 7.18 8.09 -0.99 39 14 537 +5
27NOV26 560.00 C 0.00 0.00 0.00 6.75 -0.60 39 0 111 0
27NOV26 570.00 C 4.93 5.35 4.93 5.47 -0.44 39 16 332 +15
27NOV26 580.00 C 4.16 5.01 4.16 4.39 -0.33 39 50 518 -45
27NOV26 590.00 C 3.50 3.50 3.50 3.51 -0.24 39 5 101 0
27NOV26 600.00 C 3.30 3.30 3.30 2.79 -0.17 39 25 93 +23
27NOV26 610.00 C 0.00 0.00 0.00 2.21 -0.11 39 0 97 0
27NOV26 620.00 C 0.00 0.00 0.00 1.74 -0.08 39 0 378 0
27NOV26 630.00 C 1.90 1.90 1.90 1.32 -0.09 39 1 60 -1
27NOV26 640.00 C 0.00 0.00 0.00 1.03 -0.03 39 0 127 0
27NOV26 650.00 C 0.00 0.00 0.00 0.80 -0.01 39 0 66 0
27NOV26 660.00 C 0.00 0.00 0.00 0.62 0.00 39 0 344 0
27NOV26 670.00 C 0.00 0.00 0.00 0.48 0.00 39 0 76 0
27NOV26 680.00 C 0.00 0.00 0.00 0.37 +0.01 39 0 553 0
27NOV26 690.00 C 0.00 0.00 0.00 0.28 +0.01 39 0 160 0
27NOV26 700.00 C 0.72 0.72 0.72 0.21 0.00 39 5 559 +5
27NOV26 710.00 C 0.00 0.00 0.00 0.16 +0.01 39 0 21 0
27NOV26 720.00 C 0.52 0.62 0.52 0.13 +0.01 39 60 383 0
27NOV26 730.00 C 0.00 0.00 0.00 0.09 0.00 39 0 35 0
27NOV26 740.00 C 0.00 0.00 0.00 0.07 +0.01 39 0 32 0
27NOV26 750.00 C 0.00 0.00 0.00 0.05 0.00 39 0 11 0
27NOV26 760.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 15 0
27NOV26 770.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 15 0
27NOV26 780.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 1 0
27NOV26 790.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 0.01 0.00 39 0 6 0
27NOV26 810.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
27NOV26 820.00 C 0.00 0.00 0.00 0.01 0.00 40 0 90 0
27NOV26 830.00 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
27NOV26 840.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
27NOV26 850.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 0.01 0.00 44 0 65 0
27NOV26 880.00 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
27NOV26 890.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
27NOV26 930.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 940.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 950.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 960.00 C 0.08 0.08 0.08 0.01 0.00 51 2 33 0
30DEC26 240.00 C 0.00 0.00 0.00 238.56 -7.44 0 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 233.60 -7.44 37 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 228.64 -7.44 38 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 223.68 -7.44 39 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 218.72 -7.43 38 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 213.76 -7.43 38 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 208.80 -7.43 37 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 203.85 -7.43 38 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 198.89 -7.43 37 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 193.95 -7.42 38 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 189.00 -7.42 37 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 184.27 -7.20 43 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 179.64 -6.89 46 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 171.20 -5.46 53 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 161.58 -5.26 52 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 150.59 -6.48 43 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 141.15 -6.23 43 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 131.99 -5.80 43 0 75 0
30DEC26 360.00 C 0.00 0.00 0.00 121.70 -6.64 38 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 113.65 -3.46 41 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 103.94 -6.06 38 0 630 0
30DEC26 390.00 C 0.00 0.00 0.00 94.61 -4.74 36 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 87.28 -3.25 38 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 78.96 -5.51 37 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 71.48 -5.16 37 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 64.41 -4.79 37 0 0 0
30DEC26 440.00 C 50.38 50.38 50.38 57.78 -4.41 37 15 18 +15
30DEC26 450.00 C 44.14 44.67 44.14 51.59 -4.03 37 30 75 +15
30DEC26 460.00 C 39.19 39.19 39.19 45.86 -3.65 37 30 107 +15
30DEC26 470.00 C 34.06 39.77 34.06 41.80 -0.74 39 87 490 +84
30DEC26 480.00 C 30.31 31.28 30.31 35.65 -1.86 37 30 436 +30
30DEC26 490.00 C 26.43 30.31 26.43 30.42 -2.50 36 61 439 +35
30DEC26 500.00 C 22.91 27.00 22.46 26.64 -2.12 37 67 816 +49
30DEC26 510.00 C 20.52 22.93 20.52 23.40 -1.61 37 28 1,189 +18
30DEC26 520.00 C 17.35 18.64 17.35 20.34 -1.53 37 9 141 -1
30DEC26 530.00 C 15.66 17.35 15.66 17.47 -1.46 37 45 517 +10
30DEC26 540.00 C 0.00 0.00 0.00 14.92 -1.65 37 0 179 0
30DEC26 550.00 C 11.00 12.10 11.00 12.94 -1.31 37 12 432 +3
30DEC26 560.00 C 0.00 0.00 0.00 11.33 -0.70 38 0 384 0
30DEC26 570.00 C 0.00 0.00 0.00 9.52 -0.69 37 0 4,256 0
30DEC26 580.00 C 7.10 7.10 7.10 8.07 -0.56 37 12 197 +12
30DEC26 590.00 C 0.00 0.00 0.00 6.82 -0.45 37 0 249 0
30DEC26 600.00 C 6.40 6.40 5.50 5.74 -0.36 37 7 1,685 +5
30DEC26 610.00 C 0.00 0.00 0.00 4.82 -0.28 37 0 488 0
30DEC26 620.00 C 0.00 0.00 0.00 4.04 -0.22 37 0 466 0
30DEC26 630.00 C 0.00 0.00 0.00 3.37 -0.17 37 0 267 0
30DEC26 640.00 C 3.52 3.86 3.52 2.89 -0.04 38 122 1,195 +104
30DEC26 650.00 C 3.30 3.30 3.30 2.33 -0.10 37 10 148 +10
30DEC26 660.00 C 0.00 0.00 0.00 1.93 -0.07 37 0 660 0
30DEC26 670.00 C 0.00 0.00 0.00 1.60 -0.04 37 0 419 0
30DEC26 680.00 C 0.00 0.00 0.00 1.32 -0.03 37 0 126 0
30DEC26 690.00 C 0.00 0.00 0.00 1.08 -0.02 37 0 114 0
30DEC26 700.00 C 0.00 0.00 0.00 0.89 -0.01 37 0 74 0
30DEC26 710.00 C 0.00 0.00 0.00 0.73 0.00 37 0 219 0
30DEC26 720.00 C 0.00 0.00 0.00 0.60 0.00 37 0 1,771 0
30DEC26 730.00 C 0.00 0.00 0.00 0.49 +0.01 37 0 232 0
30DEC26 740.00 C 1.25 1.25 1.25 0.40 +0.01 37 3 49 +2
30DEC26 750.00 C 0.00 0.00 0.00 0.32 0.00 37 0 127 0
30DEC26 760.00 C 0.00 0.00 0.00 0.26 0.00 37 0 173 0
30DEC26 770.00 C 0.00 0.00 0.00 0.21 0.00 37 0 30 0
30DEC26 780.00 C 0.00 0.00 0.00 0.17 0.00 37 0 628 0
30DEC26 790.00 C 0.00 0.00 0.00 0.14 +0.01 37 0 399 0
30DEC26 800.00 C 0.00 0.00 0.00 0.11 0.00 37 0 1,483 0
30DEC26 810.00 C 0.00 0.00 0.00 0.09 0.00 37 0 17 0
30DEC26 820.00 C 0.00 0.00 0.00 0.07 0.00 37 0 3 0
30DEC26 830.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 238 0
30DEC26 840.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 113 0
30DEC26 850.00 C 0.34 0.34 0.34 0.04 +0.01 38 30 1,000 0
30DEC26 860.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 5 0
30DEC26 870.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 12 0
30DEC26 880.00 C 0.00 0.00 0.00 0.01 0.00 36 0 34 0
30DEC26 890.00 C 0.00 0.00 0.00 0.01 0.00 36 0 45 0
30DEC26 900.00 C 0.00 0.00 0.00 0.01 0.00 37 0 170 0
30DEC26 910.00 C 0.00 0.00 0.00 0.01 0.00 37 0 8 0
30DEC26 920.00 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
30DEC26 930.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30DEC26 950.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 0.01 0.00 40 0 45 0
30DEC26 970.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30DEC26 980.00 C 0.00 0.00 0.00 0.01 0.00 41 0 107 0
30DEC26 990.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,260 0
30DEC26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 42 0 106 0
28JAN27 240.00 C 0.00 0.00 0.00 239.14 -7.44 36 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 234.19 -7.44 36 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 229.25 -7.44 37 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 224.31 -7.44 37 0 0 0
28JAN27 260.00 C 0.00 0.00 0.00 219.37 -7.44 37 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 214.43 -7.44 37 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 209.50 -7.43 37 0 0 0
28JAN27 275.00 C 0.00 0.00 0.00 204.57 -7.44 37 0 0 0
28JAN27 280.00 C 0.00 0.00 0.00 199.65 -7.43 37 0 0 0
28JAN27 285.00 C 0.00 0.00 0.00 195.82 -6.35 49 0 0 0
28JAN27 290.00 C 0.00 0.00 0.00 189.84 -7.43 37 0 0 0
28JAN27 295.00 C 0.00 0.00 0.00 184.95 -7.42 37 0 0 0
28JAN27 300.00 C 0.00 0.00 0.00 180.07 -7.42 37 0 0 0
28JAN27 310.00 C 0.00 0.00 0.00 171.71 -6.06 46 0 0 0
28JAN27 320.00 C 0.00 0.00 0.00 162.17 -5.96 44 0 0 0
28JAN27 330.00 C 0.00 0.00 0.00 152.74 -5.86 43 0 0 0
28JAN27 340.00 C 0.00 0.00 0.00 143.40 -5.79 42 0 0 0
28JAN27 350.00 C 0.00 0.00 0.00 134.27 -5.66 41 0 0 0
28JAN27 360.00 C 0.00 0.00 0.00 123.77 -7.09 37 0 0 0
28JAN27 370.00 C 0.00 0.00 0.00 115.29 -6.72 38 0 0 0
28JAN27 380.00 C 0.00 0.00 0.00 106.70 -3.62 37 0 0 0
28JAN27 390.00 C 0.00 0.00 0.00 98.40 -6.66 37 0 0 0
28JAN27 400.00 C 0.00 0.00 0.00 89.74 -4.37 36 0 0 0
28JAN27 410.00 C 0.00 0.00 0.00 82.83 -6.48 37 0 0 0
28JAN27 420.00 C 0.00 0.00 0.00 75.67 -6.28 37 0 0 0
28JAN27 430.00 C 0.00 0.00 0.00 68.88 -6.07 37 0 0 0
28JAN27 440.00 C 54.70 54.70 54.24 62.50 -5.83 37 30 15 +15
28JAN27 450.00 C 50.72 50.72 50.72 56.51 -5.59 37 15 15 +15
28JAN27 460.00 C 45.43 45.43 45.43 50.93 -3.64 37 15 15 +15
28JAN27 470.00 C 40.49 45.89 40.49 44.50 -4.78 36 74 45 +45
28JAN27 480.00 C 35.97 35.97 35.19 39.81 -4.56 36 30 30 +30
28JAN27 490.00 C 31.15 35.62 31.15 35.47 -6.31 36 95 80 +79
28JAN27 500.00 C 28.28 30.15 27.31 31.56 -4.10 36 223 169 +169
28JAN27 510.00 C 24.91 28.05 24.91 28.01 -3.82 36 87 60 +60
28JAN27 520.00 C 23.65 24.81 23.65 24.84 -3.49 36 24 26 +24
28JAN27 530.00 C 19.34 19.34 19.34 21.99 -3.16 36 15 15 +15
28JAN27 540.00 C 0.00 0.00 0.00 19.45 -2.82 36 0 0 0
28JAN27 550.00 C 0.00 0.00 0.00 17.15 -2.52 37 0 0 0
28JAN27 560.00 C 0.00 0.00 0.00 15.11 -2.76 37 0 2 0
28JAN27 570.00 C 0.00 0.00 0.00 13.30 -2.41 37 0 0 0
28JAN27 580.00 C 0.00 0.00 0.00 11.58 -2.20 37 0 0 0
28JAN27 590.00 C 0.00 0.00 0.00 10.07 -1.99 37 0 0 0
28JAN27 600.00 C 0.00 0.00 0.00 8.73 -1.80 37 0 0 0
28JAN27 610.00 C 0.00 0.00 0.00 7.56 -1.62 37 0 0 0
28JAN27 620.00 C 0.00 0.00 0.00 6.53 -1.46 37 0 0 0
28JAN27 630.00 C 0.00 0.00 0.00 5.63 -1.31 37 0 0 0
28JAN27 640.00 C 0.00 0.00 0.00 4.84 -1.17 37 0 0 0
28JAN27 650.00 C 4.90 4.90 4.90 4.16 -1.04 37 10 10 +10
28JAN27 660.00 C 0.00 0.00 0.00 3.57 -0.92 37 0 0 0
28JAN27 670.00 C 0.00 0.00 0.00 3.05 -0.83 37 0 0 0
28JAN27 680.00 C 0.00 0.00 0.00 2.61 -0.73 37 0 0 0
28JAN27 690.00 C 0.00 0.00 0.00 2.23 -0.64 37 0 0 0
28JAN27 700.00 C 1.81 1.81 1.81 1.90 -0.57 37 2 2 +2
28JAN27 710.00 C 0.00 0.00 0.00 1.62 -0.49 37 0 0 0
28JAN27 720.00 C 0.00 0.00 0.00 1.37 -0.44 37 0 0 0
28JAN27 730.00 C 0.00 0.00 0.00 1.17 -0.38 37 0 0 0
28JAN27 740.00 C 0.00 0.00 0.00 0.99 -0.33 37 0 0 0
28JAN27 750.00 C 0.00 0.00 0.00 0.84 -0.29 37 0 0 0
28JAN27 760.00 C 0.00 0.00 0.00 0.71 -0.25 37 0 0 0
28JAN27 770.00 C 0.00 0.00 0.00 0.60 -0.22 37 0 0 0
28JAN27 780.00 C 0.00 0.00 0.00 0.51 -0.19 37 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 240.40 -7.42 36 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 235.50 -7.41 36 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 230.61 -7.40 36 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 225.72 -7.39 36 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 220.84 -7.38 36 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 215.97 -7.36 36 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 211.11 -7.35 36 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 206.26 -7.34 36 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 201.44 -7.31 36 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 196.63 -7.28 36 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 191.84 -7.26 36 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 187.07 -7.23 36 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 182.33 -7.19 36 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 172.93 -7.11 36 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 163.66 -7.01 36 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 154.56 -6.88 36 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 145.63 -6.75 36 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 136.91 -6.59 36 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 128.42 -6.41 36 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 121.63 -4.77 38 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 113.58 -4.64 38 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 106.15 -4.16 38 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 98.52 -4.18 37 0 3 0
30MAR27 410.00 C 0.00 0.00 0.00 90.22 -5.17 36 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 83.37 -5.03 36 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 76.98 -4.77 36 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 70.93 -4.50 36 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 65.21 -4.24 36 0 1,107 0
30MAR27 460.00 C 55.88 55.88 55.88 58.04 -5.76 34 6 21 +6
30MAR27 470.00 C 54.09 54.09 54.09 53.96 -2.78 35 15 60 +15
30MAR27 480.00 C 50.50 50.50 50.50 50.10 -2.32 36 3 15 0
30MAR27 490.00 C 0.00 0.00 0.00 45.09 -2.89 35 0 282 0
30MAR27 500.00 C 0.00 0.00 0.00 41.41 -2.44 36 0 297 0
30MAR27 510.00 C 0.00 0.00 0.00 37.42 -2.60 36 0 124 0
30MAR27 520.00 C 30.80 32.00 30.80 34.06 -2.40 36 4 224 0
30MAR27 530.00 C 0.00 0.00 0.00 31.12 -2.05 36 0 703 0
30MAR27 540.00 C 24.85 24.85 24.85 28.05 -2.11 36 15 651 +15
30MAR27 550.00 C 0.00 0.00 0.00 25.62 -1.54 36 0 143 0
30MAR27 560.00 C 0.00 0.00 0.00 23.08 -1.79 36 0 136 0
30MAR27 570.00 C 0.00 0.00 0.00 20.64 -1.84 36 0 88 0
30MAR27 580.00 C 0.00 0.00 0.00 18.56 -1.88 36 0 349 0
30MAR27 590.00 C 0.00 0.00 0.00 16.67 -1.81 36 0 517 0
30MAR27 600.00 C 0.00 0.00 0.00 15.41 -0.69 36 0 399 0
30MAR27 610.00 C 0.00 0.00 0.00 13.41 -1.02 36 0 407 0
30MAR27 620.00 C 0.00 0.00 0.00 12.00 -0.92 36 0 1,357 0
30MAR27 630.00 C 11.06 11.06 11.06 11.05 -0.84 36 15 1,100 +15
30MAR27 640.00 C 0.00 0.00 0.00 9.58 -0.73 36 0 767 0
30MAR27 650.00 C 0.00 0.00 0.00 8.55 -0.65 36 0 942 0
30MAR27 660.00 C 0.00 0.00 0.00 7.62 -0.58 36 0 674 0
30MAR27 670.00 C 0.00 0.00 0.00 6.79 -0.51 36 0 104 0
30MAR27 680.00 C 0.00 0.00 0.00 6.04 -0.45 36 0 34 0
30MAR27 690.00 C 0.00 0.00 0.00 5.37 -0.40 36 0 3 0
30MAR27 700.00 C 0.00 0.00 0.00 4.77 -0.35 36 0 810 0
30MAR27 710.00 C 0.00 0.00 0.00 4.24 -0.31 36 0 20 0
30MAR27 720.00 C 0.00 0.00 0.00 3.76 -0.27 36 0 93 0
30MAR27 730.00 C 0.00 0.00 0.00 3.34 -0.23 36 0 76 0
30MAR27 740.00 C 0.00 0.00 0.00 2.96 -0.20 36 0 94 0
30MAR27 750.00 C 0.00 0.00 0.00 2.62 -0.18 36 0 152 0
30MAR27 760.00 C 0.00 0.00 0.00 2.32 -0.15 36 0 151 0
30MAR27 770.00 C 0.00 0.00 0.00 2.05 -0.14 36 0 152 0
30MAR27 780.00 C 0.00 0.00 0.00 1.81 -0.12 36 0 147 0
30MAR27 790.00 C 0.00 0.00 0.00 1.60 -0.10 36 0 103 0
30MAR27 800.00 C 0.00 0.00 0.00 1.41 -0.09 36 0 304 0
30MAR27 810.00 C 0.00 0.00 0.00 1.25 -0.08 36 0 81 0
30MAR27 820.00 C 0.00 0.00 0.00 1.10 -0.07 36 0 72 0
30MAR27 830.00 C 2.07 2.07 2.07 1.00 -0.06 36 2 1,289 +2
30MAR27 840.00 C 0.00 0.00 0.00 0.86 -0.05 36 0 105 0
30MAR27 850.00 C 0.00 0.00 0.00 0.76 -0.04 36 0 180 0
30MAR27 860.00 C 0.00 0.00 0.00 0.67 -0.03 36 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 0.59 -0.03 36 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 0.52 -0.02 36 0 1 0
30MAR27 890.00 C 0.00 0.00 0.00 0.46 -0.02 36 0 61 0
30MAR27 900.00 C 0.00 0.00 0.00 0.40 -0.02 36 0 64 0
30MAR27 910.00 C 0.00 0.00 0.00 0.35 -0.02 36 0 0 0
30MAR27 920.00 C 0.00 0.00 0.00 0.31 -0.01 36 0 15 0
30MAR27 930.00 C 0.00 0.00 0.00 0.27 -0.02 36 0 0 0
30MAR27 940.00 C 0.00 0.00 0.00 0.24 -0.01 36 0 0 0
30MAR27 950.00 C 0.00 0.00 0.00 0.21 -0.01 36 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 0.19 0.00 36 0 141 0
29JUN27 240.00 C 0.00 0.00 0.00 240.68 -7.39 36 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 235.81 -7.38 36 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 230.94 -7.38 36 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 226.09 -7.36 36 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 221.26 -7.34 36 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 216.44 -7.33 36 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 211.64 -7.31 36 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 206.88 -7.27 36 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 202.12 -7.27 36 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 197.38 -7.25 36 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 192.71 -7.18 36 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 188.06 -7.16 36 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 183.40 -7.16 36 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 174.32 -7.00 36 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 165.30 -7.00 36 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 156.64 -6.78 36 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 148.03 -6.75 36 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 139.85 -6.47 36 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 131.75 -6.42 36 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 124.07 -6.08 36 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 116.58 -6.03 36 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 109.38 -5.81 36 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 102.57 -5.59 36 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 95.92 -5.49 36 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 89.73 -5.07 36 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 83.82 -4.95 36 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 78.00 -4.88 36 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 72.73 -4.52 36 0 1 0
29JUN27 460.00 C 0.00 0.00 0.00 67.68 -3.47 36 0 5 0
29JUN27 470.00 C 0.00 0.00 0.00 62.88 -3.23 36 0 31 0
29JUN27 480.00 C 0.00 0.00 0.00 58.59 -2.88 36 0 15 0
29JUN27 490.00 C 0.00 0.00 0.00 54.34 -2.89 36 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 50.57 -2.62 36 0 37 0
29JUN27 510.00 C 0.00 0.00 0.00 46.83 -1.48 36 0 17 0
29JUN27 520.00 C 0.00 0.00 0.00 43.48 -2.44 36 0 13 0
29JUN27 530.00 C 0.00 0.00 0.00 40.33 -2.27 36 0 15 0
29JUN27 540.00 C 37.80 37.80 37.80 37.99 -1.55 37 25 40 +24
29JUN27 550.00 C 0.00 0.00 0.00 34.71 -1.95 36 0 21 0
29JUN27 560.00 C 0.00 0.00 0.00 32.27 -1.60 37 0 34 0
29JUN27 570.00 C 0.00 0.00 0.00 28.23 -2.88 36 0 31 0
29JUN27 580.00 C 0.00 0.00 0.00 26.31 -1.61 36 0 19 0
29JUN27 590.00 C 25.68 25.68 25.68 24.43 -1.41 36 30 32 +30
29JUN27 600.00 C 0.00 0.00 0.00 22.66 -2.57 36 0 17 0
29JUN27 610.00 C 0.00 0.00 0.00 20.90 -0.86 36 0 24 0
29JUN27 620.00 C 20.50 20.55 20.50 19.40 -1.99 36 5 212 +5
29JUN27 630.00 C 19.30 19.30 19.30 18.08 -1.08 36 8 148 +8
29JUN27 640.00 C 0.00 0.00 0.00 16.52 -1.05 36 0 11 0
29JUN27 650.00 C 0.00 0.00 0.00 14.86 -1.15 36 0 23 0
29JUN27 660.00 C 0.00 0.00 0.00 13.70 -1.14 36 0 46 0
29JUN27 670.00 C 0.00 0.00 0.00 12.54 -1.14 36 0 2 0
29JUN27 680.00 C 0.00 0.00 0.00 11.39 -1.13 36 0 69 0
29JUN27 690.00 C 0.00 0.00 0.00 10.51 -0.86 36 0 1 0
29JUN27 700.00 C 0.00 0.00 0.00 9.69 -0.83 36 0 36 0
29JUN27 710.00 C 0.00 0.00 0.00 8.88 -0.82 36 0 66 0
29JUN27 720.00 C 0.00 0.00 0.00 8.07 -0.82 36 0 29 0
29JUN27 730.00 C 0.00 0.00 0.00 7.36 -0.72 36 0 33 0
29JUN27 740.00 C 0.00 0.00 0.00 6.81 -0.57 36 0 77 0
29JUN27 750.00 C 0.00 0.00 0.00 6.26 -0.57 36 0 14 0
29JUN27 760.00 C 0.00 0.00 0.00 5.71 -0.57 36 0 15 0
29JUN27 770.00 C 0.00 0.00 0.00 5.16 -0.57 36 0 271 0
29JUN27 780.00 C 0.00 0.00 0.00 4.74 -0.43 36 0 60 0
29JUN27 790.00 C 0.00 0.00 0.00 4.38 -0.38 36 0 301 0
29JUN27 800.00 C 0.00 0.00 0.00 4.01 -0.39 36 0 233 0
29JUN27 810.00 C 0.00 0.00 0.00 3.65 -0.38 36 0 51 0
29JUN27 820.00 C 0.00 0.00 0.00 3.29 -0.38 36 0 6 0
29JUN27 830.00 C 0.00 0.00 0.00 3.02 -0.29 36 0 57 0
29JUN27 840.00 C 0.00 0.00 0.00 2.79 -0.25 36 0 111 0
29JUN27 850.00 C 0.00 0.00 0.00 2.56 -0.25 36 0 82 0
29JUN27 860.00 C 0.00 0.00 0.00 2.34 -0.24 36 0 30 0
29JUN27 870.00 C 0.00 0.00 0.00 2.11 -0.24 36 0 121 0
29JUN27 880.00 C 0.00 0.00 0.00 1.91 -0.21 36 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 1.77 -0.15 36 0 0 0
29JUN27 900.00 C 0.00 0.00 0.00 1.63 -0.15 36 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 1.49 -0.15 36 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 1.35 -0.15 36 0 0 0
29JUN27 930.00 C 0.00 0.00 0.00 1.21 -0.15 36 0 0 0
29JUN27 940.00 C 0.00 0.00 0.00 1.11 -0.11 36 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 1.03 -0.09 36 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 0.95 -0.09 36 0 33 0
29SEP27 240.00 C 0.00 0.00 0.00 240.87 -7.33 36 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 236.05 -7.30 36 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 231.26 -7.26 36 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 226.47 -7.26 36 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 221.72 -7.22 36 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 217.01 -7.17 36 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 212.32 -7.12 36 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 207.67 -7.08 36 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 203.04 -7.05 36 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 198.47 -6.99 36 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 193.95 -6.90 36 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 189.49 -6.82 36 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 185.02 -6.83 36 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 176.33 -6.58 36 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 167.83 -6.52 36 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 159.57 -6.27 36 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 151.62 -6.12 36 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 143.75 -6.04 36 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 136.43 -5.65 36 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 129.20 -5.56 36 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 122.23 -5.33 36 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 115.71 -5.02 36 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 109.24 -5.00 36 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 103.16 -4.59 36 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 97.45 -4.41 36 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 91.75 -4.39 36 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 86.47 -3.97 36 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 81.56 -3.77 36 0 7 0
29SEP27 460.00 C 0.00 0.00 0.00 76.76 -3.65 36 0 16 0
29SEP27 470.00 C 0.00 0.00 0.00 72.27 -3.34 36 0 15 0
29SEP27 480.00 C 0.00 0.00 0.00 68.03 -3.18 36 0 30 0
29SEP27 490.00 C 0.00 0.00 0.00 64.02 -3.04 36 0 25 0
29SEP27 500.00 C 0.00 0.00 0.00 60.24 -2.90 36 0 34 0
29SEP27 510.00 C 0.00 0.00 0.00 57.06 -2.40 36 0 2 0
29SEP27 520.00 C 0.00 0.00 0.00 53.50 -1.77 36 0 31 0
29SEP27 530.00 C 0.00 0.00 0.00 50.32 -2.13 36 0 25 0
29SEP27 540.00 C 0.00 0.00 0.00 47.22 -2.30 36 0 15 0
29SEP27 550.00 C 0.00 0.00 0.00 44.36 -2.03 36 0 2 0
29SEP27 560.00 C 42.60 42.60 42.60 41.67 -0.97 36 25 37 +25
29SEP27 570.00 C 0.00 0.00 0.00 37.82 -2.13 36 0 9 0
29SEP27 580.00 C 0.00 0.00 0.00 35.53 -1.74 36 0 22 0
29SEP27 590.00 C 0.00 0.00 0.00 33.40 -1.32 36 0 23 0
29SEP27 600.00 C 0.00 0.00 0.00 31.18 -1.47 36 0 4 0
29SEP27 610.00 C 0.00 0.00 0.00 29.12 -1.45 36 0 2 0
29SEP27 620.00 C 0.00 0.00 0.00 27.06 -1.43 36 0 15 0
29SEP27 630.00 C 0.00 0.00 0.00 25.30 -1.12 36 0 0 0
29SEP27 640.00 C 0.00 0.00 0.00 23.76 -1.05 36 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 22.21 -1.05 36 0 0 0
29SEP27 660.00 C 0.00 0.00 0.00 20.67 -1.03 36 0 0 0
29SEP27 670.00 C 0.00 0.00 0.00 19.12 -1.02 36 0 1 0
29SEP27 680.00 C 0.00 0.00 0.00 17.97 -0.73 36 0 7 0
29SEP27 690.00 C 0.00 0.00 0.00 16.85 -0.72 36 0 0 0
29SEP27 700.00 C 0.00 0.00 0.00 15.73 -0.71 36 0 0 0
29SEP27 710.00 C 0.00 0.00 0.00 14.61 -0.70 36 0 4 0
29SEP27 720.00 C 0.00 0.00 0.00 13.49 -0.69 36 0 0 0
29SEP27 730.00 C 0.00 0.00 0.00 12.67 -0.48 36 0 0 0
29SEP27 740.00 C 0.00 0.00 0.00 11.88 -0.47 36 0 0 0
29SEP27 750.00 C 0.00 0.00 0.00 11.10 -0.46 36 0 0 0
29SEP27 760.00 C 0.00 0.00 0.00 10.31 -0.46 36 0 0 0
29SEP27 770.00 C 0.00 0.00 0.00 9.52 -0.46 36 0 0 0
29SEP27 780.00 C 0.00 0.00 0.00 8.87 -0.31 36 0 0 0
29SEP27 790.00 C 0.00 0.00 0.00 8.33 -0.30 36 0 0 0
29SEP27 800.00 C 0.00 0.00 0.00 7.80 -0.29 36 0 0 0
29SEP27 810.00 C 0.00 0.00 0.00 7.27 -0.28 36 0 0 0
29SEP27 820.00 C 0.00 0.00 0.00 6.73 -0.28 36 0 0 0
29SEP27 830.00 C 0.00 0.00 0.00 6.20 -0.28 36 0 0 0
29SEP27 840.00 C 0.00 0.00 0.00 5.80 -0.17 36 0 0 0
29SEP27 850.00 C 0.00 0.00 0.00 5.45 -0.17 36 0 0 0
29SEP27 860.00 C 0.00 0.00 0.00 5.10 -0.17 36 0 0 0
29SEP27 870.00 C 0.00 0.00 0.00 4.75 -0.17 36 0 0 0
29SEP27 880.00 C 0.00 0.00 0.00 4.41 -0.15 36 0 0 0
29SEP27 890.00 C 0.00 0.00 0.00 4.06 -0.15 36 0 0 0
29SEP27 900.00 C 0.00 0.00 0.00 3.77 -0.09 36 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 3.55 -0.09 36 0 0 0
29SEP27 920.00 C 0.00 0.00 0.00 3.33 -0.09 36 0 9 0
TOTAL CALL 6,805 73,310 +3,252
02OCT26 380.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 385.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 390.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 395.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 400.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 405.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 410.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 415.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 420.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
02OCT26 425.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 430.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 435.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 440.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
02OCT26 445.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
02OCT26 450.00 P 0.60 0.60 0.02 0.00 -0.02 0 25 58 +10
02OCT26 455.00 P 1.18 2.80 0.48 0.00 -0.06 0 352 322 +294
02OCT26 460.00 P 1.00 2.60 0.05 0.00 -0.16 0 236 296 -13
02OCT26 465.00 P 3.00 3.00 0.17 0.00 -0.42 0 56 112 +24
02OCT26 470.00 P 8.00 8.00 0.07 0.00 -0.95 0 93 308 +51
02OCT26 475.00 P 14.00 14.00 0.79 0.00 -1.94 0 129 145 -13
02OCT26 480.00 P 12.00 15.00 1.70 3.20 -0.34 0 219 0 -163
02OCT26 485.00 P 6.29 17.00 6.29 8.20 +2.33 0 20 0 -80
02OCT26 490.00 P 14.61 14.61 14.40 13.20 +4.25 0 20 0 -65
02OCT26 495.00 P 20.05 20.05 20.05 18.20 +5.48 0 1 0 -84
02OCT26 500.00 P 30.00 30.00 30.00 23.20 +6.65 0 1 0 -85
02OCT26 505.00 P 0.00 0.00 0.00 28.20 +7.08 0 0 0 -53
02OCT26 510.00 P 0.00 0.00 0.00 33.20 +7.29 0 0 0 -45
02OCT26 515.00 P 0.00 0.00 0.00 38.20 +7.38 0 0 0 -60
02OCT26 520.00 P 0.00 0.00 0.00 43.20 +7.40 0 0 0 0
02OCT26 525.00 P 0.00 0.00 0.00 48.20 +7.40 0 0 0 0
02OCT26 530.00 P 0.00 0.00 0.00 53.20 +7.40 0 0 0 0
02OCT26 535.00 P 0.00 0.00 0.00 58.20 +7.40 0 0 0 0
02OCT26 540.00 P 0.00 0.00 0.00 63.20 +7.40 0 0 0 0
02OCT26 545.00 P 0.00 0.00 0.00 68.20 +7.40 0 0 0 0
02OCT26 550.00 P 0.00 0.00 0.00 73.20 +7.40 0 0 0 0
02OCT26 555.00 P 0.00 0.00 0.00 78.20 +7.40 0 0 0 0
02OCT26 560.00 P 0.00 0.00 0.00 83.20 +7.40 0 0 0 0
02OCT26 565.00 P 0.00 0.00 0.00 88.20 +7.40 0 0 0 0
02OCT26 570.00 P 0.00 0.00 0.00 93.20 +7.40 0 0 0 0
02OCT26 575.00 P 0.00 0.00 0.00 98.20 +7.40 0 0 0 0
02OCT26 580.00 P 0.00 0.00 0.00 103.20 +7.40 0 0 0 0
02OCT26 585.00 P 0.00 0.00 0.00 108.20 +7.40 0 0 0 0
02OCT26 590.00 P 0.00 0.00 0.00 113.20 +7.40 0 0 0 0
02OCT26 595.00 P 0.00 0.00 0.00 118.20 +7.40 0 0 0 0
02OCT26 600.00 P 0.00 0.00 0.00 123.20 +7.40 0 0 0 0
02OCT26 605.00 P 0.00 0.00 0.00 128.20 +7.40 0 0 0 0
02OCT26 610.00 P 0.00 0.00 0.00 133.20 +7.40 0 0 0 0
09OCT26 380.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
09OCT26 385.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
09OCT26 390.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
09OCT26 395.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
09OCT26 400.00 P 0.41 0.41 0.20 0.01 0.00 42 16 16 +16
09OCT26 405.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
09OCT26 410.00 P 0.00 0.00 0.00 0.04 +0.02 42 0 0 0
09OCT26 415.00 P 0.00 0.00 0.00 0.07 +0.04 42 0 0 0
09OCT26 420.00 P 0.42 0.42 0.42 0.12 +0.07 41 10 10 +10
09OCT26 425.00 P 1.16 1.16 0.80 0.21 +0.12 41 50 50 +50
09OCT26 430.00 P 2.45 2.45 1.48 0.37 +0.21 41 16 20 +15
09OCT26 435.00 P 2.03 2.03 0.95 0.61 +0.32 41 22 37 +22
09OCT26 440.00 P 3.01 3.05 1.32 0.97 +0.49 41 100 129 +98
09OCT26 445.00 P 3.99 3.99 1.82 1.48 +0.70 41 97 100 +82
09OCT26 450.00 P 1.86 6.50 1.50 2.20 +0.99 41 278 276 +244
09OCT26 455.00 P 6.82 6.83 3.43 3.17 +1.34 42 160 112 +44
09OCT26 460.00 P 8.72 8.98 4.50 4.42 +1.76 42 181 174 +149
09OCT26 465.00 P 4.50 11.36 4.50 6.00 +2.24 42 374 381 +369
09OCT26 470.00 P 11.98 13.00 7.50 7.86 +2.69 42 32 33 +29
09OCT26 475.00 P 21.99 21.99 9.30 10.02 +3.11 41 42 57 +35
09OCT26 480.00 P 16.81 16.81 11.20 12.16 +3.15 40 45 59 +25
09OCT26 485.00 P 22.13 22.13 15.02 15.53 +4.05 41 86 80 +35
09OCT26 490.00 P 23.00 23.00 17.84 18.71 +4.39 41 199 130 +90
09OCT26 495.00 P 22.65 23.42 20.78 21.71 +4.17 38 194 149 +33
09OCT26 500.00 P 0.00 0.00 0.00 26.23 +5.12 41 0 125 0
09OCT26 505.00 P 0.00 0.00 0.00 30.35 +6.09 41 0 0 0
09OCT26 510.00 P 0.00 0.00 0.00 34.70 +6.41 41 0 0 0
09OCT26 515.00 P 0.00 0.00 0.00 39.21 +6.68 41 0 0 0
09OCT26 520.00 P 0.00 0.00 0.00 43.85 +6.89 41 0 30 0
09OCT26 525.00 P 0.00 0.00 0.00 48.59 +7.06 41 0 0 0
09OCT26 530.00 P 0.00 0.00 0.00 53.42 +7.18 41 0 0 0
09OCT26 535.00 P 0.00 0.00 0.00 58.30 +7.26 41 0 0 0
09OCT26 540.00 P 0.00 0.00 0.00 63.24 +7.32 41 0 0 0
09OCT26 545.00 P 0.00 0.00 0.00 68.21 +7.37 41 0 0 0
09OCT26 550.00 P 0.00 0.00 0.00 73.20 +7.39 0 0 0 0
09OCT26 555.00 P 0.00 0.00 0.00 78.20 +7.40 0 0 2 0
09OCT26 560.00 P 0.00 0.00 0.00 83.20 +7.40 0 0 0 0
09OCT26 565.00 P 0.00 0.00 0.00 88.20 +7.40 0 0 0 0
09OCT26 570.00 P 0.00 0.00 0.00 93.20 +7.40 0 0 0 0
09OCT26 575.00 P 0.00 0.00 0.00 98.20 +7.40 0 0 0 0
09OCT26 580.00 P 0.00 0.00 0.00 103.20 +7.40 0 0 0 0
09OCT26 585.00 P 0.00 0.00 0.00 108.20 +7.40 0 0 0 0
09OCT26 590.00 P 0.00 0.00 0.00 113.20 +7.40 0 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 59 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 0.53 0.53 0.53 0.01 0.00 40 56 136 +56
29OCT26 350.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 57 0
29OCT26 360.00 P 0.98 0.98 0.98 0.08 +0.03 41 2 122 +2
29OCT26 370.00 P 1.07 1.07 1.01 0.18 +0.08 41 9 238 +9
29OCT26 380.00 P 0.00 0.00 0.00 0.35 +0.14 41 0 231 0
29OCT26 390.00 P 2.28 2.30 2.28 0.65 +0.22 41 14 216 +10
29OCT26 400.00 P 3.13 4.00 2.38 1.18 +0.39 41 69 487 +54
29OCT26 410.00 P 4.30 4.30 3.25 1.98 +0.60 41 117 1,152 +17
29OCT26 420.00 P 5.90 5.90 4.30 3.17 +0.89 41 106 1,232 +60
29OCT26 430.00 P 7.72 8.00 5.68 4.83 +1.26 41 43 597 +26
29OCT26 440.00 P 10.97 10.97 7.80 7.07 +1.70 41 11 591 0
29OCT26 450.00 P 12.00 14.50 10.25 9.97 +2.20 41 26 645 +16
29OCT26 460.00 P 12.46 19.05 12.46 13.59 +2.74 41 261 612 +233
29OCT26 470.00 P 24.80 24.80 17.24 17.24 +2.57 40 135 1,656 +40
29OCT26 480.00 P 31.27 31.27 22.00 22.00 +3.14 40 128 2,293 +72
29OCT26 490.00 P 31.00 31.00 28.30 28.77 +4.48 42 72 1,963 +4
29OCT26 500.00 P 38.29 38.29 38.29 34.64 +4.09 41 15 1,295 +8
29OCT26 510.00 P 0.00 0.00 0.00 41.72 +5.27 41 0 1,223 0
29OCT26 520.00 P 58.00 58.00 58.00 49.43 +5.74 41 3 214 -3
29OCT26 530.00 P 0.00 0.00 0.00 57.64 +6.16 41 0 936 0
29OCT26 540.00 P 0.00 0.00 0.00 68.25 +8.49 47 0 549 0
29OCT26 550.00 P 0.00 0.00 0.00 77.47 +8.97 49 0 832 0
29OCT26 560.00 P 0.00 0.00 0.00 84.45 +6.90 41 2 426 0
29OCT26 570.00 P 0.00 0.00 0.00 93.90 +7.04 41 0 258 0
29OCT26 580.00 P 0.00 0.00 0.00 103.56 +4.99 41 0 446 0
29OCT26 590.00 P 125.00 125.00 125.00 113.35 +5.45 41 11 600 -11
29OCT26 600.00 P 0.00 0.00 0.00 123.23 +7.34 40 0 699 0
29OCT26 610.00 P 0.00 0.00 0.00 133.20 +7.39 0 0 237 0
29OCT26 620.00 P 0.00 0.00 0.00 143.20 +7.40 0 0 285 0
29OCT26 630.00 P 0.00 0.00 0.00 153.20 +7.40 0 0 163 0
29OCT26 640.00 P 0.00 0.00 0.00 163.20 +7.40 0 0 61 -16
29OCT26 650.00 P 0.00 0.00 0.00 173.20 +7.40 0 0 309 0
29OCT26 660.00 P 182.12 182.12 182.12 183.20 +7.40 0 2 69 -31
29OCT26 670.00 P 0.00 0.00 0.00 193.20 +7.40 0 0 15 0
29OCT26 680.00 P 0.00 0.00 0.00 203.20 +7.40 0 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 213.20 +7.40 0 0 15 0
29OCT26 700.00 P 0.00 0.00 0.00 223.20 +7.40 0 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 233.20 +7.40 0 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 243.20 +7.40 0 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 253.20 +7.40 0 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 263.20 +7.40 0 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 273.20 +7.40 0 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 283.20 +7.40 0 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 293.20 +7.40 0 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 303.20 +7.40 0 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 313.20 +7.40 0 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 323.20 +7.40 0 0 0 0
29OCT26 810.00 P 0.00 0.00 0.00 333.20 +7.40 0 0 0 0
29OCT26 820.00 P 0.00 0.00 0.00 343.20 +7.40 0 0 0 0
29OCT26 830.00 P 0.00 0.00 0.00 353.20 +7.40 0 0 0 0
29OCT26 840.00 P 0.00 0.00 0.00 363.20 +7.40 0 0 0 0
29OCT26 850.00 P 0.00 0.00 0.00 373.20 +7.40 0 0 0 0
29OCT26 860.00 P 0.00 0.00 0.00 383.20 +7.40 0 0 0 0
29OCT26 870.00 P 0.00 0.00 0.00 393.20 +7.40 0 0 0 0
29OCT26 880.00 P 0.00 0.00 0.00 403.20 +7.40 0 0 0 0
29OCT26 890.00 P 0.00 0.00 0.00 413.20 +7.40 0 0 0 0
29OCT26 900.00 P 0.00 0.00 0.00 423.20 +7.40 0 0 0 0
29OCT26 910.00 P 0.00 0.00 0.00 433.20 +7.40 0 0 0 0
29OCT26 920.00 P 0.00 0.00 0.00 443.20 +7.40 0 0 0 0
29OCT26 930.00 P 0.00 0.00 0.00 453.20 +7.40 0 0 0 0
29OCT26 940.00 P 0.00 0.00 0.00 463.20 +7.40 0 0 0 0
29OCT26 950.00 P 0.00 0.00 0.00 473.20 +7.40 0 0 0 0
29OCT26 960.00 P 0.00 0.00 0.00 483.20 +7.40 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 52 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 49 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 46 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 42 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 38 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
27NOV26 310.00 P 0.00 0.00 0.00 0.04 +0.02 39 0 0 0
27NOV26 320.00 P 0.00 0.00 0.00 0.08 +0.04 39 0 5 0
27NOV26 330.00 P 0.00 0.00 0.00 0.16 +0.08 39 0 0 0
27NOV26 340.00 P 0.00 0.00 0.00 0.29 +0.14 39 0 1 0
27NOV26 350.00 P 0.00 0.00 0.00 0.49 +0.21 39 0 40 0
27NOV26 360.00 P 0.00 0.00 0.00 0.81 +0.33 39 0 83 0
27NOV26 370.00 P 0.00 0.00 0.00 1.29 +0.50 39 0 3 0
27NOV26 380.00 P 3.74 3.74 3.74 2.03 +0.76 39 15 125 0
27NOV26 390.00 P 4.92 4.92 3.89 2.99 +0.98 39 51 89 +50
27NOV26 400.00 P 5.12 5.12 5.06 4.25 +1.27 39 30 127 +30
27NOV26 410.00 P 8.20 8.20 6.48 5.85 +1.59 40 62 315 +62
27NOV26 420.00 P 9.71 10.11 8.31 7.88 +1.98 40 52 283 +52
27NOV26 430.00 P 11.50 12.70 11.50 10.46 +2.53 40 37 499 +16
27NOV26 440.00 P 15.38 15.93 13.70 13.51 +2.95 40 30 676 +16
27NOV26 450.00 P 17.00 21.80 16.48 17.02 +3.33 40 132 1,171 +112
27NOV26 460.00 P 23.29 23.29 20.26 20.72 +3.39 39 455 998 +308
27NOV26 470.00 P 33.00 33.00 24.74 25.17 +3.73 39 151 594 +107
27NOV26 480.00 P 34.16 34.16 29.13 30.53 +4.17 40 107 417 -9
27NOV26 490.00 P 40.99 40.99 40.99 35.90 +4.25 39 10 966 +10
27NOV26 500.00 P 49.00 49.00 49.00 42.14 +4.52 39 1 2,748 +1
27NOV26 510.00 P 0.00 0.00 0.00 47.96 +5.09 38 0 885 0
27NOV26 520.00 P 0.00 0.00 0.00 55.74 +6.05 39 0 176 0
27NOV26 530.00 P 0.00 0.00 0.00 63.29 +4.75 39 0 3,593 0
27NOV26 540.00 P 0.00 0.00 0.00 71.09 +6.51 39 0 82 0
27NOV26 550.00 P 0.00 0.00 0.00 79.41 +6.80 39 0 382 0
27NOV26 560.00 P 0.00 0.00 0.00 87.91 +6.96 39 2 335 0
27NOV26 570.00 P 0.00 0.00 0.00 97.53 +9.54 41 0 753 0
27NOV26 580.00 P 0.00 0.00 0.00 106.42 +7.85 41 0 193 0
27NOV26 590.00 P 0.00 0.00 0.00 115.82 +4.85 42 0 773 0
27NOV26 600.00 P 0.00 0.00 0.00 123.83 +3.25 37 0 270 0
27NOV26 610.00 P 0.00 0.00 0.00 133.92 +3.54 39 0 838 0
27NOV26 620.00 P 0.00 0.00 0.00 143.62 +3.30 39 0 452 0
27NOV26 630.00 P 155.00 155.00 155.00 153.38 +7.39 39 1 738 -1
27NOV26 640.00 P 0.00 0.00 0.00 163.26 +4.37 39 0 152 0
27NOV26 650.00 P 0.00 0.00 0.00 173.20 +7.40 0 0 120 0
27NOV26 660.00 P 0.00 0.00 0.00 183.20 +4.51 0 0 157 0
27NOV26 670.00 P 0.00 0.00 0.00 193.20 +7.40 0 0 17 0
27NOV26 680.00 P 0.00 0.00 0.00 203.20 +7.40 0 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 213.20 +7.40 0 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 223.20 +7.40 0 0 4 0
27NOV26 710.00 P 0.00 0.00 0.00 233.20 +7.40 0 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 243.20 +7.40 0 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 253.20 +7.40 0 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 263.20 +7.40 0 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 273.20 +7.40 0 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 283.20 +7.40 0 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 293.20 +7.40 0 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 303.20 +7.40 0 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 313.20 +7.40 0 0 0 0
27NOV26 800.00 P 0.00 0.00 0.00 323.20 +7.40 0 0 0 0
27NOV26 810.00 P 0.00 0.00 0.00 333.20 +7.40 0 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 343.20 +7.40 0 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 353.20 +7.40 0 0 0 0
27NOV26 840.00 P 0.00 0.00 0.00 363.20 +7.40 0 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 373.20 +7.40 0 0 0 0
27NOV26 860.00 P 0.00 0.00 0.00 383.20 +7.40 0 0 0 0
27NOV26 870.00 P 0.00 0.00 0.00 393.20 +7.40 0 0 0 0
27NOV26 880.00 P 0.00 0.00 0.00 403.20 +7.40 0 0 0 0
27NOV26 890.00 P 0.00 0.00 0.00 413.20 +7.40 0 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 423.20 +7.40 0 0 0 0
27NOV26 910.00 P 0.00 0.00 0.00 433.20 +7.40 0 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 443.20 +7.40 0 0 0 0
27NOV26 930.00 P 0.00 0.00 0.00 453.20 +7.40 0 0 0 0
27NOV26 940.00 P 0.00 0.00 0.00 463.20 +7.40 0 0 0 0
27NOV26 950.00 P 0.00 0.00 0.00 473.20 +7.40 0 0 0 0
27NOV26 960.00 P 0.00 0.00 0.00 483.20 +7.40 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 40 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 0.01 0.00 38 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 0.02 +0.01 38 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 0.03 +0.02 38 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 0.04 +0.02 38 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 0.05 +0.02 37 0 30 0
30DEC26 290.00 P 0.00 0.00 0.00 0.07 +0.03 37 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 0.10 +0.05 38 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 0.13 +0.06 37 0 60 0
30DEC26 310.00 P 0.00 0.00 0.00 0.23 +0.10 37 0 122 0
30DEC26 320.00 P 0.00 0.00 0.00 0.39 +0.16 37 0 62 0
30DEC26 330.00 P 0.00 0.00 0.00 0.62 +0.23 37 0 29 0
30DEC26 340.00 P 0.00 0.00 0.00 0.94 +0.32 37 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 1.43 +0.48 37 0 41 0
30DEC26 360.00 P 0.00 0.00 0.00 2.09 +0.65 37 0 76 0
30DEC26 370.00 P 0.00 0.00 0.00 2.93 +0.82 37 0 45 0
30DEC26 380.00 P 6.57 6.57 6.57 3.99 +1.02 37 1 710 -1
30DEC26 390.00 P 6.68 6.68 6.11 5.60 +1.56 38 49 510 +4
30DEC26 400.00 P 9.17 9.50 9.00 7.37 +1.70 38 118 2,269 +102
30DEC26 410.00 P 10.00 10.00 9.90 9.42 +1.93 38 4 155 +4
30DEC26 420.00 P 0.00 0.00 0.00 12.06 +2.47 38 0 94 0
30DEC26 430.00 P 17.08 17.08 17.08 15.02 +2.78 38 2 412 +2
30DEC26 440.00 P 19.94 19.94 19.94 18.39 +3.10 38 15 990 +15
30DEC26 450.00 P 24.29 24.29 23.30 22.13 +3.48 38 7 1,165 -1
30DEC26 460.00 P 29.29 29.29 25.82 26.31 +3.56 38 105 1,154 +105
30DEC26 470.00 P 34.51 34.82 32.89 30.99 +3.88 38 41 485 +15
30DEC26 480.00 P 40.88 40.88 34.99 36.16 +4.07 38 100 704 +45
30DEC26 490.00 P 50.00 50.00 50.00 42.13 +4.60 38 1 1,056 +1
30DEC26 500.00 P 52.35 52.35 52.35 47.38 +4.07 37 12 633 +12
30DEC26 510.00 P 0.00 0.00 0.00 54.04 +5.76 38 0 2,606 0
30DEC26 520.00 P 0.00 0.00 0.00 60.65 +5.96 37 0 564 0
30DEC26 530.00 P 0.00 0.00 0.00 69.83 +8.07 40 0 741 0
30DEC26 540.00 P 83.00 83.00 82.00 75.37 +6.43 37 20 1,297 +20
30DEC26 550.00 P 0.00 0.00 0.00 82.25 +5.54 36 0 378 0
30DEC26 560.00 P 0.00 0.00 0.00 92.15 +7.59 39 0 4,899 0
30DEC26 570.00 P 0.00 0.00 0.00 100.38 +4.69 38 0 437 0
30DEC26 580.00 P 0.00 0.00 0.00 109.34 +4.99 39 0 5,825 0
30DEC26 590.00 P 116.50 116.50 116.50 116.50 +3.07 36 1 414 -1
30DEC26 600.00 P 0.00 0.00 0.00 127.26 +4.81 40 0 5,087 0
30DEC26 610.00 P 0.00 0.00 0.00 135.42 +4.29 37 0 120 0
30DEC26 620.00 P 0.00 0.00 0.00 145.73 +5.41 40 0 761 0
30DEC26 630.00 P 0.00 0.00 0.00 154.26 +4.57 37 0 220 0
30DEC26 640.00 P 0.00 0.00 0.00 163.83 +4.94 37 0 899 0
30DEC26 650.00 P 0.00 0.00 0.00 173.38 +2.99 36 0 1,088 0
30DEC26 660.00 P 0.00 0.00 0.00 183.36 +4.67 37 0 395 0
30DEC26 670.00 P 0.00 0.00 0.00 193.24 +7.40 37 0 271 0
30DEC26 680.00 P 0.00 0.00 0.00 203.20 +7.40 0 0 86 0
30DEC26 690.00 P 0.00 0.00 0.00 213.20 +7.40 0 0 76 0
30DEC26 700.00 P 0.00 0.00 0.00 223.20 +7.40 0 0 83 0
30DEC26 710.00 P 0.00 0.00 0.00 233.20 +7.40 0 0 46 0
30DEC26 720.00 P 0.00 0.00 0.00 243.20 +7.40 0 0 123 0
30DEC26 730.00 P 0.00 0.00 0.00 253.20 +7.40 0 0 18 0
30DEC26 740.00 P 0.00 0.00 0.00 263.20 +7.40 0 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 273.20 +7.40 0 0 15 0
30DEC26 760.00 P 0.00 0.00 0.00 283.20 +7.40 0 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 293.20 +7.40 0 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 303.20 +7.40 0 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 313.20 +7.40 0 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 323.20 +7.40 0 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 333.20 +7.40 0 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 343.20 +7.40 0 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 353.20 +7.40 0 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 363.20 +7.40 0 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 373.20 +7.40 0 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 383.20 +7.40 0 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 393.20 +7.40 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 403.20 +7.40 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 413.20 +7.40 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 423.20 +7.40 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 433.20 +7.40 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 443.20 +7.40 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 453.20 +7.40 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 463.20 +7.40 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 473.20 +7.40 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 483.20 +7.40 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 493.20 +7.40 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 503.20 +7.40 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 513.20 +7.40 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 523.20 +7.40 0 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
28JAN27 270.00 P 0.00 0.00 0.00 0.07 0.00 37 0 0 0
28JAN27 275.00 P 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
28JAN27 280.00 P 0.00 0.00 0.00 0.13 +0.01 37 0 0 0
28JAN27 285.00 P 0.00 0.00 0.00 0.16 +0.01 37 0 0 0
28JAN27 290.00 P 0.00 0.00 0.00 0.22 +0.03 37 0 0 0
28JAN27 295.00 P 0.00 0.00 0.00 0.28 +0.03 37 0 0 0
28JAN27 300.00 P 1.14 1.14 1.14 0.35 +0.03 37 2 2 +2
28JAN27 310.00 P 0.00 0.00 0.00 0.55 +0.04 37 0 0 0
28JAN27 320.00 P 0.00 0.00 0.00 0.85 +0.08 37 0 0 0
28JAN27 330.00 P 0.00 0.00 0.00 1.26 +0.14 37 0 0 0
28JAN27 340.00 P 0.00 0.00 0.00 1.77 +0.15 37 0 0 0
28JAN27 350.00 P 0.00 0.00 0.00 2.51 +0.21 37 0 0 0
28JAN27 360.00 P 0.00 0.00 0.00 3.44 +0.34 37 0 0 0
28JAN27 370.00 P 0.00 0.00 0.00 4.53 +0.36 37 0 0 0
28JAN27 380.00 P 0.00 0.00 0.00 6.02 +0.52 37 0 0 0
28JAN27 390.00 P 9.25 9.95 9.25 7.96 +0.97 37 2 2 +2
28JAN27 400.00 P 12.09 12.09 12.09 10.02 +1.05 37 1 10 0
28JAN27 410.00 P 14.63 14.63 14.63 12.56 +1.66 37 1 1 +1
28JAN27 420.00 P 0.00 0.00 0.00 15.28 +1.96 37 0 0 0
28JAN27 430.00 P 20.81 20.81 20.31 18.63 +2.46 37 35 35 +35
28JAN27 440.00 P 22.18 22.18 21.95 22.10 +2.61 37 60 60 +45
28JAN27 450.00 P 0.00 0.00 0.00 26.01 +3.01 37 0 1 0
28JAN27 460.00 P 36.18 36.18 33.08 30.36 +3.43 37 47 32 +32
28JAN27 470.00 P 38.11 38.47 34.30 35.16 +3.80 37 120 105 +105
28JAN27 480.00 P 42.54 42.54 39.00 40.39 +4.26 37 54 39 +34
28JAN27 490.00 P 49.97 49.97 44.66 46.00 +4.30 37 36 36 +36
28JAN27 500.00 P 57.07 57.07 56.00 51.41 +3.92 37 17 17 +17
28JAN27 510.00 P 0.00 0.00 0.00 58.22 +4.46 37 0 0 0
28JAN27 520.00 P 0.00 0.00 0.00 64.36 +3.75 37 0 1 0
28JAN27 530.00 P 0.00 0.00 0.00 71.50 +4.26 37 0 0 0
28JAN27 540.00 P 0.00 0.00 0.00 79.01 +4.62 37 0 0 0
28JAN27 550.00 P 0.00 0.00 0.00 86.41 +2.97 37 0 0 0
28JAN27 560.00 P 0.00 0.00 0.00 94.25 +2.22 37 0 0 0
28JAN27 570.00 P 0.00 0.00 0.00 102.94 +2.83 38 0 0 0
28JAN27 580.00 P 0.00 0.00 0.00 110.91 +2.43 37 0 0 0
28JAN27 590.00 P 0.00 0.00 0.00 119.26 +2.16 37 0 0 0
28JAN27 600.00 P 0.00 0.00 0.00 128.12 +3.24 37 0 0 0
28JAN27 610.00 P 0.00 0.00 0.00 137.03 +4.26 37 0 0 0
28JAN27 620.00 P 0.00 0.00 0.00 146.14 +5.82 37 0 0 0
28JAN27 630.00 P 0.00 0.00 0.00 155.41 +5.72 37 0 0 0
28JAN27 640.00 P 0.00 0.00 0.00 164.75 +5.86 37 0 0 0
28JAN27 650.00 P 0.00 0.00 0.00 174.28 +3.89 37 0 0 0
28JAN27 660.00 P 0.00 0.00 0.00 183.89 +5.20 37 0 0 0
28JAN27 670.00 P 0.00 0.00 0.00 193.58 +5.12 37 0 0 0
28JAN27 680.00 P 0.00 0.00 0.00 203.38 +7.09 37 0 0 0
28JAN27 690.00 P 0.00 0.00 0.00 213.26 +7.20 37 0 0 0
28JAN27 700.00 P 0.00 0.00 0.00 223.20 +7.29 0 0 0 0
28JAN27 710.00 P 0.00 0.00 0.00 233.20 +7.39 0 0 0 0
28JAN27 720.00 P 0.00 0.00 0.00 243.20 +7.40 0 0 0 0
28JAN27 730.00 P 0.00 0.00 0.00 253.20 +7.40 0 0 0 0
28JAN27 740.00 P 0.00 0.00 0.00 263.20 +7.40 0 0 0 0
28JAN27 750.00 P 0.00 0.00 0.00 273.20 +7.40 0 0 0 0
28JAN27 760.00 P 0.00 0.00 0.00 283.20 +7.40 0 0 0 0
28JAN27 770.00 P 0.00 0.00 0.00 293.20 +7.40 0 0 0 0
28JAN27 780.00 P 0.00 0.00 0.00 303.20 +7.40 0 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 0.07 +0.02 36 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 0.09 +0.02 36 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 0.13 +0.04 36 0 30 0
30MAR27 255.00 P 0.00 0.00 0.00 0.16 +0.05 36 0 130 0
30MAR27 260.00 P 0.00 0.00 0.00 0.21 +0.06 36 0 50 0
30MAR27 265.00 P 0.00 0.00 0.00 0.27 +0.08 36 0 90 0
30MAR27 270.00 P 0.00 0.00 0.00 0.33 +0.09 36 0 154 0
30MAR27 275.00 P 0.00 0.00 0.00 0.42 +0.11 36 0 150 0
30MAR27 280.00 P 0.00 0.00 0.00 0.52 +0.14 36 0 60 0
30MAR27 285.00 P 0.00 0.00 0.00 0.62 +0.14 36 0 4 0
30MAR27 290.00 P 0.00 0.00 0.00 0.77 +0.19 36 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 0.94 +0.24 36 0 30 0
30MAR27 300.00 P 0.00 0.00 0.00 1.10 +0.24 36 0 0 0
30MAR27 310.00 P 0.00 0.00 0.00 1.58 +0.36 36 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 2.16 +0.44 36 0 75 0
30MAR27 330.00 P 4.00 4.00 4.00 2.92 +0.56 36 2 77 0
30MAR27 340.00 P 0.00 0.00 0.00 3.88 +0.77 36 0 0 0
30MAR27 350.00 P 0.00 0.00 0.00 4.96 +0.81 36 0 315 0
30MAR27 360.00 P 0.00 0.00 0.00 6.42 +1.13 36 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 8.19 +1.20 36 0 76 0
30MAR27 380.00 P 0.00 0.00 0.00 9.97 +1.27 36 0 125 0
30MAR27 390.00 P 0.00 0.00 0.00 12.43 +1.67 36 0 307 0
30MAR27 400.00 P 17.77 17.77 17.10 15.13 +2.06 36 70 1,829 0
30MAR27 410.00 P 20.00 20.00 20.00 17.92 +2.16 36 2 134 0
30MAR27 420.00 P 0.00 0.00 0.00 21.33 +2.62 36 0 244 0
30MAR27 430.00 P 24.62 24.81 23.93 24.77 +2.79 37 500 899 +500
30MAR27 440.00 P 29.21 29.34 28.10 28.58 +3.02 36 565 2,079 +565
30MAR27 450.00 P 32.65 32.65 32.20 31.29 +1.75 35 170 4,737 +153
30MAR27 460.00 P 0.00 0.00 0.00 37.07 +3.40 36 0 270 0
30MAR27 470.00 P 45.70 45.70 43.90 42.35 +3.92 36 60 169 +60
30MAR27 480.00 P 46.50 46.50 46.50 46.50 +2.60 36 3 272 0
30MAR27 490.00 P 0.00 0.00 0.00 52.93 +3.90 36 0 93 0
30MAR27 500.00 P 0.00 0.00 0.00 58.96 +5.17 36 0 1,391 0
30MAR27 510.00 P 0.00 0.00 0.00 65.27 +3.90 36 0 59 0
30MAR27 520.00 P 0.00 0.00 0.00 71.72 +3.73 36 0 843 0
30MAR27 530.00 P 0.00 0.00 0.00 78.25 +3.59 36 0 558 0
30MAR27 540.00 P 0.00 0.00 0.00 85.75 +4.05 37 0 1,860 0
30MAR27 550.00 P 0.00 0.00 0.00 93.17 +4.07 37 0 1,521 0
30MAR27 560.00 P 0.00 0.00 0.00 99.63 +5.89 36 0 139 0
30MAR27 570.00 P 0.00 0.00 0.00 107.48 +6.05 36 0 75 0
30MAR27 580.00 P 0.00 0.00 0.00 115.39 +6.11 36 0 419 0
30MAR27 590.00 P 0.00 0.00 0.00 123.60 +6.39 36 0 383 0
30MAR27 600.00 P 0.00 0.00 0.00 132.83 +3.51 37 0 1,120 0
30MAR27 610.00 P 0.00 0.00 0.00 140.53 +6.53 36 0 393 0
30MAR27 620.00 P 0.00 0.00 0.00 149.25 +6.73 36 0 712 0
30MAR27 630.00 P 0.00 0.00 0.00 158.98 +3.07 37 0 1,052 0
30MAR27 640.00 P 0.00 0.00 0.00 167.16 +6.85 36 0 726 0
30MAR27 650.00 P 0.00 0.00 0.00 176.28 +5.89 36 0 650 0
30MAR27 660.00 P 0.00 0.00 0.00 185.60 +6.91 36 0 675 0
30MAR27 670.00 P 0.00 0.00 0.00 194.98 +6.52 36 0 113 0
30MAR27 680.00 P 0.00 0.00 0.00 204.43 +7.14 36 0 87 0
30MAR27 690.00 P 0.00 0.00 0.00 214.04 +7.24 36 0 11 0
30MAR27 700.00 P 0.00 0.00 0.00 223.73 +7.27 36 0 16 0
30MAR27 710.00 P 0.00 0.00 0.00 233.47 +7.30 36 0 15 0
30MAR27 720.00 P 0.00 0.00 0.00 243.31 +7.34 36 0 42 0
30MAR27 730.00 P 0.00 0.00 0.00 253.21 +7.37 36 0 1 0
30MAR27 740.00 P 0.00 0.00 0.00 263.20 +7.40 0 0 45 0
30MAR27 750.00 P 0.00 0.00 0.00 273.20 +7.40 0 0 0 -3
30MAR27 760.00 P 0.00 0.00 0.00 283.20 +7.40 0 0 3 0
30MAR27 770.00 P 0.00 0.00 0.00 293.20 +7.40 0 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 303.20 +7.40 0 0 30 0
30MAR27 790.00 P 0.00 0.00 0.00 313.20 +7.40 0 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 323.20 +7.40 0 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 333.20 +7.40 0 0 15 0
30MAR27 820.00 P 0.00 0.00 0.00 343.20 +7.40 0 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 353.20 +7.40 0 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 363.20 +7.40 0 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 373.20 +7.40 0 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 383.20 +7.40 0 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 393.20 +7.40 0 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 403.20 +7.40 0 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 413.20 +7.40 0 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 423.20 +7.40 0 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 433.20 +7.40 0 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 443.20 +7.40 0 0 0 0
30MAR27 930.00 P 0.00 0.00 0.00 453.20 +7.40 0 0 0 0
30MAR27 940.00 P 0.00 0.00 0.00 463.20 +7.40 0 0 0 0
30MAR27 950.00 P 0.00 0.00 0.00 473.20 +7.40 0 0 0 0
30MAR27 960.00 P 0.00 0.00 0.00 483.20 +7.40 0 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 0.52 +0.10 36 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 0.62 +0.10 36 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 0.74 +0.11 36 0 105 0
29JUN27 255.00 P 0.00 0.00 0.00 0.91 +0.16 36 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 1.08 +0.17 36 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 1.25 +0.17 36 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 1.51 +0.26 36 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 1.77 +0.27 36 0 146 0
29JUN27 280.00 P 0.00 0.00 0.00 2.03 +0.27 36 0 97 0
29JUN27 285.00 P 0.00 0.00 0.00 2.36 +0.34 36 0 45 0
29JUN27 290.00 P 0.00 0.00 0.00 2.74 +0.41 36 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 3.13 +0.41 36 0 1 0
29JUN27 300.00 P 0.00 0.00 0.00 3.52 +0.42 36 0 272 0
29JUN27 310.00 P 0.00 0.00 0.00 4.59 +0.60 36 0 15 0
29JUN27 320.00 P 0.00 0.00 0.00 5.71 +0.62 36 0 91 0
29JUN27 330.00 P 0.00 0.00 0.00 7.22 +0.87 36 0 200 0
29JUN27 340.00 P 9.64 9.64 9.61 8.76 +0.88 36 56 176 +56
29JUN27 350.00 P 11.42 11.42 11.42 10.75 +1.20 36 24 368 +24
29JUN27 360.00 P 0.00 0.00 0.00 12.80 +1.21 36 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 15.27 +1.60 36 0 1 0
29JUN27 380.00 P 0.00 0.00 0.00 17.94 +1.62 36 0 5 0
29JUN27 390.00 P 0.00 0.00 0.00 20.83 +1.85 36 0 194 0
29JUN27 400.00 P 0.00 0.00 0.00 24.33 +2.24 36 0 121 0
29JUN27 410.00 P 0.00 0.00 0.00 27.79 +2.15 36 0 90 0
29JUN27 420.00 P 0.00 0.00 0.00 31.44 +2.54 36 0 37 0
29JUN27 430.00 P 0.00 0.00 0.00 35.44 +2.46 36 0 154 0
29JUN27 440.00 P 42.64 42.64 42.64 39.80 +2.70 36 1 32 0
29JUN27 450.00 P 0.00 0.00 0.00 44.54 +3.00 36 500 545 +500
29JUN27 460.00 P 52.84 52.84 52.84 49.21 +2.70 36 1 15 -1
29JUN27 470.00 P 0.00 0.00 0.00 54.42 +2.84 36 0 43 0
29JUN27 480.00 P 0.00 0.00 0.00 60.24 +3.41 36 0 85 0
29JUN27 490.00 P 0.00 0.00 0.00 65.78 +3.30 36 0 46 0
29JUN27 500.00 P 0.00 0.00 0.00 72.15 +3.76 36 0 2,075 0
29JUN27 510.00 P 0.00 0.00 0.00 77.83 +3.31 36 0 136 0
29JUN27 520.00 P 0.00 0.00 0.00 84.94 +4.44 36 0 19 0
29JUN27 530.00 P 0.00 0.00 0.00 91.45 +3.93 36 0 60 0
29JUN27 540.00 P 0.00 0.00 0.00 98.56 +4.98 36 0 11 0
29JUN27 550.00 P 0.00 0.00 0.00 105.71 +5.01 36 0 114 0
29JUN27 560.00 P 0.00 0.00 0.00 112.88 +5.04 36 0 159 0
29JUN27 570.00 P 0.00 0.00 0.00 120.40 +5.38 36 0 81 0
29JUN27 580.00 P 0.00 0.00 0.00 128.16 +5.53 36 0 142 0
29JUN27 590.00 P 0.00 0.00 0.00 135.94 +5.56 36 0 51 0
29JUN27 600.00 P 0.00 0.00 0.00 143.76 +5.60 36 0 105 0
29JUN27 610.00 P 0.00 0.00 0.00 152.00 +5.99 36 0 40 0
29JUN27 620.00 P 0.00 0.00 0.00 160.29 +6.00 36 0 85 0
29JUN27 630.00 P 0.00 0.00 0.00 168.61 +6.03 36 0 126 0
29JUN27 640.00 P 0.00 0.00 0.00 176.97 +6.08 36 0 51 0
29JUN27 650.00 P 0.00 0.00 0.00 185.68 +6.39 36 0 82 0
29JUN27 660.00 P 0.00 0.00 0.00 194.40 +6.39 36 0 28 0
29JUN27 670.00 P 0.00 0.00 0.00 203.15 +6.42 36 0 17 0
29JUN27 680.00 P 0.00 0.00 0.00 211.93 +6.45 36 0 15 0
29JUN27 690.00 P 0.00 0.00 0.00 220.95 +6.69 36 0 7 0
29JUN27 700.00 P 0.00 0.00 0.00 230.01 +6.71 36 0 17 0
29JUN27 710.00 P 0.00 0.00 0.00 239.10 +6.74 36 0 15 0
29JUN27 720.00 P 0.00 0.00 0.00 248.20 +6.75 36 0 29 0
29JUN27 730.00 P 257.08 257.08 257.08 257.41 +6.86 36 30 62 +30
29JUN27 740.00 P 0.00 0.00 0.00 266.73 +6.95 36 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 276.08 +6.97 36 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 285.47 +7.00 36 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 294.89 +7.02 36 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 304.44 +7.13 36 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 314.06 +7.17 36 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 323.75 +7.21 36 0 10 0
29JUN27 810.00 P 0.00 0.00 0.00 333.48 +7.24 36 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 343.30 +7.28 36 0 16 0
29JUN27 830.00 P 0.00 0.00 0.00 353.20 +7.35 0 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 363.20 +7.40 0 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 373.20 +7.40 0 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 383.20 +7.40 0 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 393.20 +7.40 0 0 0 0
29JUN27 880.00 P 0.00 0.00 0.00 403.20 +7.40 0 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 413.20 +7.40 0 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 423.20 +7.40 0 0 0 0
29JUN27 910.00 P 0.00 0.00 0.00 433.20 +7.40 0 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 443.20 +7.40 0 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 453.20 +7.40 0 0 0 0
29JUN27 940.00 P 0.00 0.00 0.00 463.20 +7.40 0 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 473.20 +7.40 0 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 483.20 +7.40 0 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 1.20 +0.22 36 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 1.39 +0.24 36 0 4 0
29SEP27 250.00 P 0.00 0.00 0.00 1.66 +0.34 36 0 9 0
29SEP27 255.00 P 0.00 0.00 0.00 1.92 +0.34 36 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 2.19 +0.35 36 0 12 0
29SEP27 265.00 P 0.00 0.00 0.00 2.53 +0.43 36 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 2.92 +0.53 36 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 3.31 +0.53 36 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 3.71 +0.54 36 0 9 0
29SEP27 285.00 P 0.00 0.00 0.00 4.20 +0.64 36 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 4.76 +0.77 36 0 1 0
29SEP27 295.00 P 0.00 0.00 0.00 5.32 +0.77 36 0 61 0
29SEP27 300.00 P 0.00 0.00 0.00 5.89 +0.79 36 0 0 0
29SEP27 310.00 P 0.00 0.00 0.00 7.31 +1.08 36 0 1 0
29SEP27 320.00 P 0.00 0.00 0.00 8.87 +1.11 36 0 1 0
29SEP27 330.00 P 0.00 0.00 0.00 10.66 +1.35 36 0 28 0
29SEP27 340.00 P 0.00 0.00 0.00 12.73 +1.50 36 0 20 0
29SEP27 350.00 P 0.00 0.00 0.00 14.83 +1.54 36 0 1 0
29SEP27 360.00 P 0.00 0.00 0.00 17.51 +1.97 36 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 20.21 +2.00 36 0 5 0
29SEP27 380.00 P 0.00 0.00 0.00 23.19 +2.28 36 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 26.57 +2.53 36 0 0 0
29SEP27 400.00 P 31.80 31.80 31.80 29.98 +2.56 36 2 212 +2
29SEP27 410.00 P 0.00 0.00 0.00 33.59 +1.90 36 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 37.57 +2.01 35 0 35 0
29SEP27 430.00 P 0.00 0.00 0.00 41.47 +1.74 35 0 397 0
29SEP27 440.00 P 50.00 50.00 46.41 46.08 +1.98 35 85 178 +85
29SEP27 450.00 P 53.16 53.16 51.14 51.08 +2.67 35 203 250 +203
29SEP27 460.00 P 0.00 0.00 0.00 56.19 +3.62 35 0 21 0
29SEP27 470.00 P 0.00 0.00 0.00 61.45 +3.68 36 0 338 0
29SEP27 480.00 P 0.00 0.00 0.00 67.21 +3.96 36 0 80 0
29SEP27 490.00 P 0.00 0.00 0.00 72.91 +2.87 36 0 55 0
29SEP27 500.00 P 0.00 0.00 0.00 79.24 +4.21 36 0 65 0
29SEP27 510.00 P 0.00 0.00 0.00 85.55 +5.11 36 0 38 0
29SEP27 520.00 P 0.00 0.00 0.00 91.95 +5.05 36 0 62 0
29SEP27 530.00 P 0.00 0.00 0.00 98.48 +5.09 36 0 109 0
29SEP27 540.00 P 0.00 0.00 0.00 105.09 +5.17 36 0 202 0
29SEP27 550.00 P 0.00 0.00 0.00 112.27 +5.59 36 0 261 0
29SEP27 560.00 P 0.00 0.00 0.00 119.48 +5.62 36 0 3 0
29SEP27 570.00 P 0.00 0.00 0.00 126.73 +5.66 36 0 2 0
29SEP27 580.00 P 0.00 0.00 0.00 134.04 +5.72 36 0 1 0
29SEP27 590.00 P 0.00 0.00 0.00 141.83 +6.08 36 0 6 0
29SEP27 600.00 P 0.00 0.00 0.00 149.67 +6.11 36 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 157.54 +6.15 36 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 165.45 +6.19 36 0 1 0
29SEP27 630.00 P 0.00 0.00 0.00 173.65 +6.46 36 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 182.02 +6.52 36 0 1 0
29SEP27 650.00 P 0.00 0.00 0.00 190.40 +6.54 36 0 1 0
29SEP27 660.00 P 0.00 0.00 0.00 198.82 +6.57 36 0 0 0
29SEP27 670.00 P 0.00 0.00 0.00 207.28 +6.61 36 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 216.05 +6.83 36 0 0 0
29SEP27 690.00 P 0.00 0.00 0.00 224.85 +6.84 36 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 233.68 +6.87 36 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 242.53 +6.90 36 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 251.41 +6.92 36 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 260.52 +7.07 36 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 269.66 +7.09 36 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 278.81 +7.10 36 0 0 0
29SEP27 760.00 P 0.00 0.00 0.00 287.99 +7.12 36 0 0 0
29SEP27 770.00 P 0.00 0.00 0.00 297.20 +7.14 36 0 0 0
29SEP27 780.00 P 0.00 0.00 0.00 306.52 +7.23 36 0 0 0
29SEP27 790.00 P 0.00 0.00 0.00 315.94 +7.25 36 0 0 0
29SEP27 800.00 P 0.00 0.00 0.00 325.39 +7.26 36 0 0 0
29SEP27 810.00 P 0.00 0.00 0.00 334.88 +7.28 36 0 0 0
29SEP27 820.00 P 0.00 0.00 0.00 344.40 +7.29 36 0 0 0
29SEP27 830.00 P 0.00 0.00 0.00 354.01 +7.31 36 0 0 0
29SEP27 840.00 P 0.00 0.00 0.00 363.70 +7.35 36 0 0 0
29SEP27 850.00 P 0.00 0.00 0.00 373.49 +7.37 36 0 0 0
29SEP27 860.00 P 0.00 0.00 0.00 383.32 +7.37 36 0 0 0
29SEP27 870.00 P 0.00 0.00 0.00 393.20 +7.40 0 0 0 0
29SEP27 880.00 P 0.00 0.00 0.00 403.20 +7.40 0 0 0 0
29SEP27 890.00 P 0.00 0.00 0.00 413.20 +7.40 0 0 0 0
29SEP27 900.00 P 0.00 0.00 0.00 423.20 +7.40 0 0 0 0
29SEP27 910.00 P 0.00 0.00 0.00 433.20 +7.40 0 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 443.20 +7.40 0 0 0 0
TOTAL PUT 8,397 115,184 +5,169
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$ 3.305
29OCT26 2.40 C 0.00 0.00 0.00 0.92 -0.06 69 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.82 -0.06 61 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.72 -0.06 54 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.62 -0.06 47 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.52 -0.06 40 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.42 -0.06 33 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.32 -0.07 26 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.23 -0.06 24 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.15 -0.05 23 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.08 -0.04 20 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.04 -0.02 20 0 420 0
29OCT26 3.50 C 0.02 0.02 0.02 0.02 -0.01 22 20 934 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 -0.01 23 0 251 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 28 0 39 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 34 0 36 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 38 0 428 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 47 0 90 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 51 0 50 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 63 0 100 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.92 -0.06 41 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.82 -0.06 36 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.72 -0.06 31 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.62 -0.07 26 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.52 -0.07 21 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.43 -0.06 25 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.34 -0.06 24 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.25 -0.06 21 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.18 -0.05 21 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.11 -0.04 19 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.07 -0.03 20 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.04 -0.02 20 0 140 0
27NOV26 3.60 C 0.00 0.00 0.00 0.03 -0.01 22 0 60 0
27NOV26 3.70 C 0.00 0.00 0.00 0.02 0.00 23 0 534 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 23 0 870 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 26 0 440 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 29 0 35 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 35 0 425 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.92 -0.07 0 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.82 -0.07 0 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.72 -0.07 0 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.63 -0.06 23 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.53 -0.06 19 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.44 -0.06 21 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.35 -0.06 19 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.27 -0.05 19 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.19 -0.06 17 0 75 0
30DEC26 3.30 C 0.00 0.00 0.00 0.14 -0.04 19 0 31 0
30DEC26 3.40 C 0.00 0.00 0.00 0.09 -0.04 18 0 26 0
30DEC26 3.50 C 0.00 0.00 0.00 0.06 -0.03 19 0 2,846 0
30DEC26 3.60 C 0.00 0.00 0.00 0.04 -0.01 19 0 577 0
30DEC26 3.70 C 0.00 0.00 0.00 0.03 -0.01 21 0 1,004 0
30DEC26 3.80 C 0.00 0.00 0.00 0.02 -0.01 21 0 123 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 -0.01 20 0 1,218 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 23 0 630 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 25 0 1,760 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 28 0 132 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 30 0 90 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 32 0 660 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 34 0 405 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 41 0 78 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 43 0 669 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 47 0 1,370 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 51 0 5,200 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 58 0 769 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 62 0 1,095 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 65 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 70 0 110 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.92 -0.07 0 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.82 -0.07 0 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.72 -0.07 0 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.63 -0.06 0 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.54 -0.06 19 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.44 -0.06 15 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.36 -0.06 18 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.29 -0.05 19 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.22 -0.05 19 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.17 -0.04 20 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.12 -0.04 19 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.08 -0.03 19 0 0 0
28JAN27 3.60 C 0.05 0.05 0.05 0.06 -0.02 20 75 75 +75
28JAN27 3.70 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.01 - 26 0 0 -
30MAR27 2.40 C 0.00 0.00 0.00 0.93 -0.06 0 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.83 -0.07 0 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.74 -0.06 0 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.65 -0.06 17 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.56 -0.05 18 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.47 -0.06 17 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.40 -0.05 19 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.32 -0.05 18 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.26 -0.04 19 0 25 0
30MAR27 3.30 C 0.00 0.00 0.00 0.21 -0.03 19 0 60 0
30MAR27 3.40 C 0.00 0.00 0.00 0.16 -0.03 19 0 75 0
30MAR27 3.50 C 0.00 0.00 0.00 0.13 -0.02 20 0 75 0
30MAR27 3.60 C 0.00 0.00 0.00 0.09 -0.02 19 0 15 0
30MAR27 3.70 C 0.00 0.00 0.00 0.07 -0.02 20 0 5 0
30MAR27 3.80 C 0.05 0.05 0.05 0.06 -0.01 21 45 140 +45
30MAR27 3.90 C 0.04 0.04 0.04 0.04 -0.01 20 600 600 +600
30MAR27 4.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 6 0
30MAR27 4.10 C 0.00 0.00 0.00 0.02 0.00 20 0 120 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 19 0 7 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 20 0 500 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 22 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 23 0 230 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 25 0 567 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 26 0 978 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 29 0 33 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 30 0 211 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 33 0 428 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1,938 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 38 0 960 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.96 -0.06 17 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.87 -0.06 20 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.78 -0.06 21 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.69 -0.06 20 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.60 -0.06 19 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.52 -0.06 19 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.45 -0.05 20 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.38 -0.05 19 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.32 -0.04 20 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.26 -0.05 19 0 10 0
29JUN27 3.40 C 0.00 0.00 0.00 0.22 -0.04 20 0 16 0
29JUN27 3.50 C 0.00 0.00 0.00 0.18 -0.03 20 0 100 0
29JUN27 3.60 C 0.00 0.00 0.00 0.14 -0.03 19 0 361 0
29JUN27 3.70 C 0.00 0.00 0.00 0.11 -0.03 19 0 260 0
29JUN27 3.80 C 0.00 0.00 0.00 0.09 -0.02 20 0 255 0
29JUN27 3.90 C 0.00 0.00 0.00 0.08 -0.01 21 0 54 0
29JUN27 4.00 C 0.00 0.00 0.00 0.06 -0.02 20 0 2,565 0
29JUN27 4.10 C 0.00 0.00 0.00 0.05 -0.01 21 0 1 0
29JUN27 4.20 C 0.00 0.00 0.00 0.04 -0.01 21 0 256 0
29JUN27 4.30 C 0.00 0.00 0.00 0.03 -0.01 21 0 520 0
29JUN27 4.40 C 0.00 0.00 0.00 0.02 -0.01 20 0 32 0
29JUN27 4.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 15 0
29JUN27 4.60 C 0.00 0.00 0.00 0.01 0.00 20 0 870 0
29JUN27 4.70 C 0.00 0.00 0.00 0.01 0.00 21 0 1,667 0
29JUN27 4.80 C 0.00 0.00 0.00 0.01 0.00 22 0 30 0
29JUN27 4.90 C 0.00 0.00 0.00 0.01 0.00 23 0 320 0
29JUN27 5.00 C 0.00 0.00 0.00 0.01 0.00 24 0 801 0
29JUN27 5.25 C 0.00 0.00 0.00 0.01 0.00 26 0 1,856 0
29JUN27 5.50 C 0.00 0.00 0.00 0.01 0.00 28 0 440 0
29SEP27 2.40 C 0.00 0.00 0.00 0.96 -0.07 0 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.87 -0.06 20 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.78 -0.06 21 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.69 -0.06 20 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.61 -0.06 21 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.53 -0.06 21 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.45 -0.06 20 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.38 -0.05 20 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.32 -0.04 20 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.26 -0.05 19 0 50 0
29SEP27 3.40 C 0.00 0.00 0.00 0.22 -0.04 20 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.18 -0.03 20 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.14 -0.03 20 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.11 -0.03 19 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.09 -0.02 20 0 3 0
29SEP27 3.90 C 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.06 -0.02 20 0 270 0
29SEP27 4.10 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
TOTAL CALL 740 41,674 +720
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 62 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.03 +0.01 20 0 600 0
29OCT26 3.30 P 0.00 0.00 0.00 0.07 +0.03 21 0 326 0
29OCT26 3.40 P 0.00 0.00 0.00 0.12 +0.04 18 0 202 0
29OCT26 3.50 P 0.18 0.18 0.18 0.21 +0.05 22 66 200 +66
29OCT26 3.60 P 0.00 0.00 0.00 0.30 +0.06 23 0 1,275 0
29OCT26 3.70 P 0.00 0.00 0.00 0.40 +0.07 28 0 455 0
29OCT26 3.80 P 0.00 0.00 0.00 0.50 +0.07 33 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.60 +0.07 38 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.70 +0.07 43 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.80 +0.07 47 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.90 +0.07 51 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.00 +0.07 55 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.10 +0.07 59 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.20 +0.07 63 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.30 +0.07 67 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.40 +0.07 70 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.50 +0.07 74 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.03 +0.01 21 0 600 0
27NOV26 3.20 P 0.00 0.00 0.00 0.06 +0.02 21 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.10 +0.03 21 0 556 0
27NOV26 3.40 P 0.00 0.00 0.00 0.16 +0.04 21 0 120 0
27NOV26 3.50 P 0.00 0.00 0.00 0.23 +0.05 21 0 8 0
27NOV26 3.60 P 0.00 0.00 0.00 0.31 +0.05 21 0 56 0
27NOV26 3.70 P 0.00 0.00 0.00 0.41 +0.06 26 0 610 0
27NOV26 3.80 P 0.00 0.00 0.00 0.50 +0.06 25 0 61 0
27NOV26 3.90 P 0.00 0.00 0.00 0.60 +0.07 29 0 525 0
27NOV26 4.00 P 0.00 0.00 0.00 0.70 +0.07 32 0 380 0
27NOV26 4.10 P 0.00 0.00 0.00 0.80 +0.07 35 0 90 0
27NOV26 4.20 P 0.00 0.00 0.00 0.90 +0.07 38 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.00 +0.07 41 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.10 +0.07 44 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.20 +0.07 47 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.30 +0.07 49 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 1.40 +0.07 52 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.50 +0.07 54 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.05 +0.01 21 0 735 0
30DEC26 3.20 P 0.00 0.00 0.00 0.08 +0.02 20 0 407 0
30DEC26 3.30 P 0.00 0.00 0.00 0.12 +0.02 20 0 25 0
30DEC26 3.40 P 0.18 0.18 0.18 0.18 +0.04 21 400 512 +400
30DEC26 3.50 P 0.25 0.25 0.25 0.25 +0.05 21 150 1,723 +150
30DEC26 3.60 P 0.00 0.00 0.00 0.33 +0.05 22 0 1,874 0
30DEC26 3.70 P 0.00 0.00 0.00 0.42 +0.06 24 0 450 0
30DEC26 3.80 P 0.00 0.00 0.00 0.51 +0.06 25 0 262 0
30DEC26 3.90 P 0.00 0.00 0.00 0.61 +0.06 28 0 1,077 0
30DEC26 4.00 P 0.00 0.00 0.00 0.72 +0.07 34 0 328 0
30DEC26 4.10 P 0.00 0.00 0.00 0.82 +0.07 37 0 555 -166
30DEC26 4.20 P 0.00 0.00 0.00 0.92 +0.07 40 0 117 0
30DEC26 4.30 P 0.00 0.00 0.00 1.01 +0.06 39 0 170 0
30DEC26 4.40 P 0.00 0.00 0.00 1.11 +0.07 42 0 100 0
30DEC26 4.50 P 1.20 1.20 1.20 1.21 +0.07 44 33 365 0
30DEC26 4.60 P 0.00 0.00 0.00 1.31 +0.07 47 0 120 0
30DEC26 4.70 P 0.00 0.00 0.00 1.41 +0.07 49 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.51 +0.07 51 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 1.61 +0.07 53 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 1.71 +0.07 55 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.96 +0.07 60 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.21 +0.07 65 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.45 +0.07 63 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.70 +0.07 67 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.95 +0.07 71 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.20 +0.07 74 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.45 +0.07 78 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.70 +0.07 81 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.95 +0.07 84 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.20 +0.07 87 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.07 +0.02 22 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.10 +0.02 21 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.14 +0.02 20 0 0 0
28JAN27 3.40 P 0.20 0.20 0.20 0.20 +0.04 21 15 15 +15
28JAN27 3.50 P 0.26 0.26 0.26 0.26 +0.04 20 30 30 +30
28JAN27 3.60 P 0.00 0.00 0.00 0.34 +0.05 22 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.43 +0.06 23 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.52 +0.06 25 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.61 +0.06 25 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.72 +0.07 30 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.82 +0.07 33 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.92 +0.07 36 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 1.01 - 35 0 0 -
30MAR27 2.40 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.09 +0.02 21 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.13 +0.03 21 0 340 0
30MAR27 3.30 P 0.00 0.00 0.00 0.17 +0.03 20 0 10 0
30MAR27 3.40 P 0.00 0.00 0.00 0.23 +0.04 21 0 630 0
30MAR27 3.50 P 0.00 0.00 0.00 0.29 +0.04 21 0 920 0
30MAR27 3.60 P 0.00 0.00 0.00 0.36 +0.05 21 0 429 0
30MAR27 3.70 P 0.00 0.00 0.00 0.44 +0.05 22 0 255 0
30MAR27 3.80 P 0.00 0.00 0.00 0.53 +0.06 23 0 273 0
30MAR27 3.90 P 0.00 0.00 0.00 0.62 +0.06 24 0 195 0
30MAR27 4.00 P 0.00 0.00 0.00 0.72 +0.07 26 0 69 0
30MAR27 4.10 P 0.00 0.00 0.00 0.82 +0.07 28 0 180 0
30MAR27 4.20 P 0.00 0.00 0.00 0.92 +0.07 31 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 1.01 +0.06 30 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 1.11 +0.06 32 0 363 0
30MAR27 4.50 P 0.00 0.00 0.00 1.21 +0.07 34 0 133 0
30MAR27 4.60 P 0.00 0.00 0.00 1.33 +0.09 41 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 1.41 +0.07 38 0 85 0
30MAR27 4.80 P 0.00 0.00 0.00 1.51 +0.07 39 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.61 +0.07 41 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.71 +0.07 43 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.96 +0.07 46 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.21 +0.07 50 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.45 +0.07 49 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.70 +0.07 52 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.95 +0.07 55 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.20 +0.07 58 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.45 +0.07 60 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.70 +0.07 63 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.95 +0.07 65 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.20 +0.07 68 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.05 +0.01 22 0 10 0
29JUN27 2.90 P 0.00 0.00 0.00 0.07 +0.01 21 0 10 0
29JUN27 3.00 P 0.00 0.00 0.00 0.09 +0.01 21 0 20 0
29JUN27 3.10 P 0.00 0.00 0.00 0.12 +0.01 20 0 0 0
29JUN27 3.20 P 0.19 0.19 0.19 0.16 +0.02 21 91 713 +91
29JUN27 3.30 P 0.00 0.00 0.00 0.21 +0.03 21 0 245 0
29JUN27 3.40 P 0.00 0.00 0.00 0.26 +0.03 21 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.32 +0.03 21 0 707 0
29JUN27 3.60 P 0.00 0.00 0.00 0.39 +0.04 21 0 360 0
29JUN27 3.70 P 0.00 0.00 0.00 0.47 +0.05 22 0 801 0
29JUN27 3.80 P 0.00 0.00 0.00 0.55 +0.05 22 0 65 0
29JUN27 3.90 P 0.00 0.00 0.00 0.63 +0.05 22 0 110 0
29JUN27 4.00 P 0.00 0.00 0.00 0.73 +0.06 24 0 105 0
29JUN27 4.10 P 0.00 0.00 0.00 0.82 +0.06 25 0 16 0
29JUN27 4.20 P 0.00 0.00 0.00 0.92 +0.06 27 0 1 0
29JUN27 4.30 P 0.00 0.00 0.00 1.02 +0.07 28 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.11 +0.06 28 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.21 +0.06 30 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 1.33 +0.09 35 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.41 +0.07 33 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.51 +0.07 34 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.61 +0.07 36 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.71 +0.07 37 0 10 0
29JUN27 5.25 P 0.00 0.00 0.00 1.96 +0.07 40 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.21 +0.07 43 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.07 +0.02 20 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.09 +0.01 19 0 425 0
29SEP27 2.90 P 0.00 0.00 0.00 0.12 +0.02 19 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.16 +0.03 19 0 10 0
29SEP27 3.10 P 0.00 0.00 0.00 0.20 +0.03 18 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.25 +0.03 18 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.30 +0.03 18 0 15 0
29SEP27 3.40 P 0.00 0.00 0.00 0.37 +0.04 18 0 6 0
29SEP27 3.50 P 0.00 0.00 0.00 0.43 +0.04 17 0 90 0
29SEP27 3.60 P 0.00 0.00 0.00 0.51 +0.05 17 0 15 0
29SEP27 3.70 P 0.00 0.00 0.00 0.58 +0.05 16 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.66 +0.05 15 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.75 +0.06 16 0 90 0
29SEP27 4.00 P 0.00 0.00 0.00 0.83 +0.05 12 0 565 0
29SEP27 4.10 P 0.00 0.00 0.00 0.92 +0.06 0 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.01 +0.06 0 0 10 0
29SEP27 4.30 P 0.00 0.00 0.00 1.10 +0.06 0 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.19 +0.06 0 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.28 +0.06 0 0 0 0
TOTAL PUT 785 23,521 +586
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$ 10.170
29OCT26 7.50 C 0.00 0.00 0.00 2.67 -0.19 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.44 -0.18 41 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.19 -0.19 36 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.92 -0.21 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.69 -0.19 25 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.45 -0.18 30 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.21 -0.18 29 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.99 -0.17 30 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.78 -0.17 30 0 15 0
29OCT26 9.75 C 0.00 0.00 0.00 0.60 -0.15 30 0 15 0
29OCT26 10.00 C 0.45 0.45 0.45 0.43 -0.14 29 15 15 +15
29OCT26 10.50 C 0.00 0.00 0.00 0.22 -0.09 31 0 100 0
29OCT26 11.00 C 0.00 0.00 0.00 0.09 -0.06 31 0 573 0
29OCT26 11.50 C 0.00 0.00 0.00 0.04 -0.02 32 0 206 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 72 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 37 0 43 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 43 0 56 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 54 0 209 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.23 -0.19 36 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.99 -0.18 34 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.76 -0.17 34 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.53 -0.17 33 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.32 -0.16 33 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.12 -0.15 32 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.94 -0.14 32 0 15 0
27NOV26 9.75 C 0.00 0.00 0.00 0.78 -0.13 33 0 15 0
27NOV26 10.00 C 0.63 0.63 0.63 0.62 -0.12 32 15 320 +15
27NOV26 10.50 C 0.00 0.00 0.00 0.40 -0.10 32 0 424 0
27NOV26 11.00 C 0.00 0.00 0.00 0.25 -0.06 33 0 3 0
27NOV26 11.50 C 0.15 0.15 0.15 0.14 -0.04 33 1 179 +1
27NOV26 12.00 C 0.00 0.00 0.00 0.08 -0.02 33 0 65 0
27NOV26 12.50 C 0.00 0.00 0.00 0.04 -0.02 33 0 45 0
27NOV26 13.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 17 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 21 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.76 -0.18 38 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.52 -0.16 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.28 -0.18 34 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.05 -0.16 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.83 -0.15 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.60 -0.16 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.41 -0.15 31 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 1.22 -0.15 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.05 -0.17 31 0 15 0
30DEC26 9.75 C 0.00 0.00 0.00 0.88 -0.16 30 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 0.75 -0.14 31 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 0.54 -0.11 32 0 126 0
30DEC26 11.00 C 0.00 0.00 0.00 0.36 -0.11 32 0 121 0
30DEC26 11.50 C 0.00 0.00 0.00 0.23 -0.09 31 0 224 0
30DEC26 12.00 C 0.00 0.00 0.00 0.15 -0.06 32 0 40 0
30DEC26 12.50 C 0.00 0.00 0.00 0.09 -0.05 32 0 119 0
30DEC26 13.00 C 0.00 0.00 0.00 0.05 -0.04 31 0 33 0
30DEC26 13.50 C 0.00 0.00 0.00 0.03 -0.03 31 0 76 0
30DEC26 14.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 30 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 42 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 34 0 42 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 70 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 2.33 -0.16 34 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 2.11 -0.15 33 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 1.90 -0.15 33 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 1.69 -0.14 32 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 1.50 -0.15 32 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 1.33 -0.14 32 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 1.17 -0.12 32 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 1.00 -0.15 31 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.87 -0.13 32 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.64 -0.11 32 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 0.48 -0.08 33 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 0.34 -0.06 33 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 0.23 -0.05 32 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 0.16 -0.03 33 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 0.11 -0.02 33 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 0.07 -0.02 32 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.89 -0.15 36 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.67 -0.15 35 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.45 -0.15 34 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.25 -0.14 34 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 2.05 -0.14 33 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.87 -0.13 34 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 1.68 -0.14 33 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.51 -0.14 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.37 -0.11 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.23 -0.11 33 0 5 0
30MAR27 10.00 C 0.00 0.00 0.00 1.09 -0.10 33 0 4 0
30MAR27 10.50 C 0.00 0.00 0.00 0.86 -0.09 33 0 7 0
30MAR27 11.00 C 0.00 0.00 0.00 0.67 -0.08 33 0 55 0
30MAR27 11.50 C 0.00 0.00 0.00 0.52 -0.07 33 0 113 0
30MAR27 12.00 C 0.00 0.00 0.00 0.40 -0.06 33 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.30 -0.05 33 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 0.23 -0.03 33 0 8 0
30MAR27 13.50 C 0.00 0.00 0.00 0.17 -0.02 33 0 64 0
30MAR27 14.00 C 0.00 0.00 0.00 0.12 -0.02 33 0 6 0
30MAR27 14.50 C 0.00 0.00 0.00 0.09 -0.02 33 0 11 0
30MAR27 15.00 C 0.00 0.00 0.00 0.07 -0.01 33 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.04 0.00 34 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 7 0
29JUN27 7.50 C 0.00 0.00 0.00 3.02 -0.15 35 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.81 -0.15 34 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 2.62 -0.14 34 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 2.43 -0.14 34 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.25 -0.13 34 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.07 -0.13 33 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.91 -0.13 33 0 3 0
29JUN27 9.25 C 0.00 0.00 0.00 1.75 -0.13 33 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.60 -0.13 33 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.47 -0.13 33 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.35 -0.11 33 0 306 0
29JUN27 10.50 C 0.00 0.00 0.00 1.12 -0.10 33 0 310 0
29JUN27 11.00 C 0.00 0.00 0.00 0.90 -0.07 32 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 0.73 -0.07 32 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 0.60 -0.09 32 0 7 0
29JUN27 12.50 C 0.00 0.00 0.00 0.51 -0.05 33 0 2 0
29JUN27 13.00 C 0.00 0.00 0.00 0.42 -0.03 33 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.34 -0.02 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.27 -0.02 33 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.22 -0.01 33 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.17 -0.02 33 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 0.14 -0.01 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.11 -0.01 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.09 0.00 33 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.06 0.00 34 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.05 0.00 34 0 6 0
29SEP27 8.00 C 0.00 0.00 0.00 2.64 -0.16 34 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.46 -0.15 34 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.29 -0.15 34 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.19 -0.11 36 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 2.03 -0.13 35 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.88 -0.12 35 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.73 -0.14 35 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.60 -0.14 35 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.48 -0.12 35 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.26 -0.11 35 0 2 0
29SEP27 11.00 C 0.00 0.00 0.00 1.07 -0.10 34 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.90 -0.08 34 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.75 -0.09 34 0 10 0
29SEP27 12.50 C 0.00 0.00 0.00 0.63 -0.07 34 0 1 0
29SEP27 13.00 C 0.00 0.00 0.00 0.53 -0.06 34 0 1 0
29SEP27 13.50 C 0.00 0.00 0.00 0.44 -0.06 34 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.37 -0.04 34 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.31 -0.04 34 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.25 -0.04 34 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.21 -0.03 34 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.18 -0.02 34 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.15 -0.02 34 0 0 0
TOTAL CALL 31 4,683 +31
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 45 0 51 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 100 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 35 0 65 0
29OCT26 8.75 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 11 0
29OCT26 9.25 P 0.00 0.00 0.00 0.05 +0.01 30 0 72 0
29OCT26 9.50 P 0.09 0.09 0.09 0.10 +0.03 31 5 4,186 +5
29OCT26 9.75 P 0.00 0.00 0.00 0.16 +0.04 30 0 277 0
29OCT26 10.00 P 0.26 0.26 0.25 0.26 +0.06 31 30 157 +30
29OCT26 10.50 P 0.00 0.00 0.00 0.54 +0.11 32 0 344 0
29OCT26 11.00 P 0.00 0.00 0.00 0.90 +0.13 30 0 696 0
29OCT26 11.50 P 0.00 0.00 0.00 1.35 +0.16 32 0 58 0
29OCT26 12.00 P 0.00 0.00 0.00 1.83 +0.17 0 0 35 0
29OCT26 12.50 P 0.00 0.00 0.00 2.37 +0.22 53 0 15 0
29OCT26 13.00 P 0.00 0.00 0.00 2.87 +0.22 60 0 0 -15
29OCT26 13.50 P 0.00 0.00 0.00 3.37 +0.22 67 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.83 +0.18 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.37 +0.22 80 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.87 +0.22 86 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.37 +0.22 91 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.87 +0.22 97 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 6.33 +0.18 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.05 +0.01 34 0 5 0
27NOV26 8.75 P 0.00 0.00 0.00 0.07 +0.02 33 0 46 0
27NOV26 9.00 P 0.00 0.00 0.00 0.11 +0.02 33 0 43 0
27NOV26 9.25 P 0.00 0.00 0.00 0.16 +0.03 33 0 24 0
27NOV26 9.50 P 0.00 0.00 0.00 0.23 +0.05 33 0 42 0
27NOV26 9.75 P 0.00 0.00 0.00 0.31 +0.05 32 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.43 +0.08 33 0 139 0
27NOV26 10.50 P 0.00 0.00 0.00 0.70 +0.11 33 0 44 0
27NOV26 11.00 P 0.00 0.00 0.00 1.03 +0.12 33 0 5,042 0
27NOV26 11.50 P 0.00 0.00 0.00 1.43 +0.14 33 0 15 0
27NOV26 12.00 P 0.00 0.00 0.00 1.89 +0.18 35 0 15 0
27NOV26 12.50 P 0.00 0.00 0.00 2.37 +0.18 39 0 15 0
27NOV26 13.00 P 0.00 0.00 0.00 2.87 +0.20 44 0 15 0
27NOV26 13.50 P 0.00 0.00 0.00 3.37 +0.19 49 0 0 -15
27NOV26 14.00 P 0.00 0.00 0.00 3.83 +0.18 0 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.37 +0.22 58 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 4.87 +0.22 63 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.37 +0.22 67 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 5.87 +0.22 70 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 6.33 +0.18 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.02 0.00 31 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 6 0
30DEC26 8.25 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.09 +0.01 32 0 77 0
30DEC26 8.75 P 0.00 0.00 0.00 0.13 +0.01 32 0 0 0
30DEC26 9.00 P 0.17 0.17 0.17 0.18 +0.02 32 1 159 +1
30DEC26 9.25 P 0.00 0.00 0.00 0.24 +0.02 32 0 73 0
30DEC26 9.50 P 0.00 0.00 0.00 0.32 +0.01 32 0 65 0
30DEC26 9.75 P 0.00 0.00 0.00 0.42 +0.05 32 0 200 0
30DEC26 10.00 P 0.00 0.00 0.00 0.52 +0.05 31 0 945 0
30DEC26 10.50 P 0.80 0.80 0.80 0.81 +0.07 33 2 305 0
30DEC26 11.00 P 0.00 0.00 0.00 1.15 +0.12 33 0 236 0
30DEC26 11.50 P 0.00 0.00 0.00 1.49 +0.07 31 0 42 0
30DEC26 12.00 P 0.00 0.00 0.00 1.95 +0.12 34 0 48 0
30DEC26 12.50 P 0.00 0.00 0.00 2.40 +0.13 35 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 2.87 +0.13 36 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 3.37 +0.19 41 0 60 0
30DEC26 14.00 P 0.00 0.00 0.00 3.83 +0.15 0 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 4.37 +0.22 48 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 4.87 +0.22 52 0 0 -45
30DEC26 15.50 P 0.00 0.00 0.00 5.37 +0.22 55 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.87 +0.22 58 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.33 +0.18 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.83 +0.18 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.33 +0.18 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.83 +0.18 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.33 +0.18 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.83 +0.18 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.33 +0.18 0 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.10 +0.01 32 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.14 +0.02 32 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.19 +0.02 32 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.25 +0.03 32 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.33 +0.05 32 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.41 +0.04 32 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.51 +0.06 32 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.63 +0.09 32 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.90 +0.10 33 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 1.23 +0.12 33 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 1.60 +0.11 34 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 2.01 +0.12 34 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 2.44 +0.13 35 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 2.89 +0.14 35 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 3.37 +0.15 37 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 3.85 +0.16 37 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 4.37 +0.16 43 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 4.87 +0.22 46 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.11 +0.02 33 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.15 +0.02 33 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.19 +0.04 33 0 15 0
30MAR27 8.50 P 0.00 0.00 0.00 0.25 +0.04 33 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 0.31 +0.05 33 0 6 0
30MAR27 9.00 P 0.00 0.00 0.00 0.37 +0.05 32 0 24 0
30MAR27 9.25 P 0.00 0.00 0.00 0.46 +0.06 32 0 31 0
30MAR27 9.50 P 0.00 0.00 0.00 0.56 +0.08 33 0 33 0
30MAR27 9.75 P 0.00 0.00 0.00 0.66 +0.08 32 0 56 0
30MAR27 10.00 P 0.00 0.00 0.00 0.78 +0.09 32 0 79 0
30MAR27 10.50 P 0.00 0.00 0.00 1.05 +0.12 32 0 41 0
30MAR27 11.00 P 0.00 0.00 0.00 1.37 +0.09 33 0 83 0
30MAR27 11.50 P 0.00 0.00 0.00 1.72 +0.10 33 0 39 0
30MAR27 12.00 P 0.00 0.00 0.00 2.11 +0.14 33 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 2.52 +0.11 34 0 65 0
30MAR27 13.00 P 0.00 0.00 0.00 2.96 +0.11 34 0 32 0
30MAR27 13.50 P 0.00 0.00 0.00 3.40 +0.13 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.87 +0.14 34 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 4.37 +0.16 37 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.87 +0.18 40 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 5.37 +0.19 43 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.87 +0.22 45 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.33 +0.18 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.83 +0.18 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.33 +0.18 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.83 +0.18 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.33 +0.18 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.83 +0.18 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.33 +0.18 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.16 +0.02 33 0 1 0
29JUN27 7.75 P 0.00 0.00 0.00 0.21 +0.03 33 0 14 0
29JUN27 8.00 P 0.00 0.00 0.00 0.26 +0.04 33 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.32 +0.04 33 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.38 +0.04 33 0 2 0
29JUN27 8.75 P 0.00 0.00 0.00 0.46 +0.05 33 0 10 0
29JUN27 9.00 P 0.00 0.00 0.00 0.54 +0.04 33 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 0.63 +0.06 33 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.73 +0.04 33 0 33 0
29JUN27 9.75 P 0.00 0.00 0.00 0.83 +0.04 32 0 18 0
29JUN27 10.00 P 0.00 0.00 0.00 0.94 +0.07 32 0 300 0
29JUN27 10.50 P 0.00 0.00 0.00 1.21 +0.09 32 0 590 0
29JUN27 11.00 P 0.00 0.00 0.00 1.55 +0.10 33 0 15 0
29JUN27 11.50 P 0.00 0.00 0.00 1.91 +0.13 34 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.27 +0.10 34 0 35 0
29JUN27 12.50 P 0.00 0.00 0.00 2.66 +0.11 34 0 6 0
29JUN27 13.00 P 0.00 0.00 0.00 3.07 +0.12 34 0 6 0
29JUN27 13.50 P 0.00 0.00 0.00 3.50 +0.12 34 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 3.95 +0.14 35 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.41 +0.14 35 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.88 +0.14 36 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.37 +0.16 37 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.87 +0.18 39 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.33 +0.15 0 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.83 +0.18 0 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 7.33 +0.18 0 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 7.83 +0.18 0 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.41 +0.02 33 0 6 0
29SEP27 8.25 P 0.50 0.50 0.50 0.49 +0.02 33 6 12 +6
29SEP27 8.50 P 0.00 0.00 0.00 0.57 +0.02 33 0 11 0
29SEP27 8.75 P 0.00 0.00 0.00 0.68 +0.05 33 0 1 0
29SEP27 9.00 P 0.00 0.00 0.00 0.78 +0.06 33 0 4 0
29SEP27 9.25 P 0.00 0.00 0.00 0.87 +0.05 33 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.00 +0.07 33 0 1 0
29SEP27 9.75 P 0.00 0.00 0.00 1.12 +0.08 33 0 4 0
29SEP27 10.00 P 0.00 0.00 0.00 1.24 +0.08 33 0 5 0
29SEP27 10.50 P 0.00 0.00 0.00 1.51 +0.08 32 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 1.83 +0.10 32 0 57 0
29SEP27 11.50 P 0.00 0.00 0.00 2.17 +0.11 33 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 2.51 +0.10 32 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 2.89 +0.11 32 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.28 +0.11 32 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 3.69 +0.11 32 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.11 +0.12 31 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 4.54 +0.13 31 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.04 +0.15 33 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 5.49 +0.15 33 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 5.95 +0.16 33 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 6.41 +0.16 33 0 0 0
TOTAL PUT 44 15,760 -33
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$ 0.895
29OCT26 0.40 C 0.00 0.00 0.00 0.50 -0.01 167 0 0 0
29OCT26 0.45 C 0.00 0.00 0.00 0.45 -0.01 145 0 0 0
29OCT26 0.50 C 0.00 0.00 0.00 0.40 -0.01 124 0 0 0
29OCT26 0.55 C 0.00 0.00 0.00 0.35 -0.01 106 0 0 0
29OCT26 0.60 C 0.00 0.00 0.00 0.30 -0.01 89 0 0 0
29OCT26 0.65 C 0.00 0.00 0.00 0.25 -0.01 74 0 0 0
29OCT26 0.70 C 0.00 0.00 0.00 0.20 -0.01 59 0 0 0
29OCT26 0.75 C 0.00 0.00 0.00 0.15 -0.01 45 0 0 0
29OCT26 0.80 C 0.00 0.00 0.00 0.10 -0.02 31 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.03 -0.01 32 0 80 0
29OCT26 0.95 C 0.00 0.00 0.00 0.02 0.00 41 0 100 0
29OCT26 1.00 C 0.00 0.00 0.00 0.01 0.00 42 0 33 0
29OCT26 1.05 C 0.00 0.00 0.00 0.01 0.00 53 0 41 0
29OCT26 1.10 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 1.35 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 1.40 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 1.45 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
27NOV26 0.40 C 0.00 0.00 0.00 0.50 -0.01 111 0 0 0
27NOV26 0.45 C 0.00 0.00 0.00 0.45 -0.01 95 0 0 0
27NOV26 0.50 C 0.00 0.00 0.00 0.40 -0.01 81 0 0 0
27NOV26 0.55 C 0.00 0.00 0.00 0.35 -0.01 68 0 0 0
27NOV26 0.60 C 0.00 0.00 0.00 0.30 -0.01 56 0 0 0
27NOV26 0.65 C 0.00 0.00 0.00 0.25 -0.02 46 0 0 0
27NOV26 0.70 C 0.00 0.00 0.00 0.20 -0.02 36 0 0 0
27NOV26 0.75 C 0.00 0.00 0.00 0.15 -0.02 27 0 0 0
27NOV26 0.80 C 0.00 0.00 0.00 0.11 -0.01 33 0 0 0
27NOV26 0.85 C 0.00 0.00 0.00 0.07 -0.02 30 0 0 0
27NOV26 0.90 C 0.00 0.00 0.00 0.05 0.00 36 0 1 0
27NOV26 0.95 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.02 0.00 38 0 18 0
27NOV26 1.05 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
27NOV26 1.10 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 1.15 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.01 0.00 56 0 16 0
27NOV26 1.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 1.30 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 1.35 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 1.40 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 1.45 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 0.40 C 0.00 0.00 0.00 0.50 -0.01 82 0 0 0
30DEC26 0.45 C 0.00 0.00 0.00 0.45 -0.02 69 0 0 0
30DEC26 0.50 C 0.00 0.00 0.00 0.40 -0.02 57 0 0 0
30DEC26 0.55 C 0.00 0.00 0.00 0.35 -0.02 47 0 0 0
30DEC26 0.60 C 0.00 0.00 0.00 0.30 -0.02 36 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.25 -0.02 26 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.20 -0.02 0 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.16 -0.02 34 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.12 -0.02 33 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.09 -0.02 35 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.06 -0.02 33 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.04 0.00 42 0 450 0
30DEC26 1.05 C 0.00 0.00 0.00 0.02 -0.01 37 0 81 0
30DEC26 1.10 C 0.00 0.00 0.00 0.01 -0.01 34 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.01 0.00 39 0 16 0
30DEC26 1.20 C 0.00 0.00 0.00 0.01 0.00 44 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.01 0.00 56 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.01 0.00 60 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
30DEC26 1.50 C 0.00 0.00 0.00 0.01 0.00 66 0 33 0
30DEC26 1.55 C 0.00 0.00 0.00 0.01 0.00 69 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 0.00 72 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 81 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 83 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28JAN27 0.45 C 0.00 0.00 0.00 0.45 -0.02 52 0 0 0
28JAN27 0.50 C 0.00 0.00 0.00 0.40 -0.02 38 0 0 0
28JAN27 0.55 C 0.00 0.00 0.00 0.35 -0.02 0 0 0 0
28JAN27 0.60 C 0.00 0.00 0.00 0.30 -0.02 0 0 0 0
28JAN27 0.65 C 0.00 0.00 0.00 0.25 -0.02 0 0 0 0
28JAN27 0.70 C 0.00 0.00 0.00 0.21 -0.02 36 0 0 0
28JAN27 0.75 C 0.00 0.00 0.00 0.16 -0.02 28 0 0 0
28JAN27 0.80 C 0.00 0.00 0.00 0.13 -0.02 34 0 0 0
28JAN27 0.85 C 0.00 0.00 0.00 0.10 -0.01 35 0 0 0
28JAN27 0.90 C 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
28JAN27 0.95 C 0.00 0.00 0.00 0.06 0.00 38 0 0 0
28JAN27 1.00 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
28JAN27 1.05 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
28JAN27 1.10 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
28JAN27 1.15 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 1.20 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 1.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 1.30 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 1.35 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 0.40 C 0.00 0.00 0.00 0.50 -0.02 0 0 0 0
30MAR27 0.45 C 0.00 0.00 0.00 0.45 -0.02 0 0 0 0
30MAR27 0.50 C 0.00 0.00 0.00 0.40 -0.02 0 0 0 0
30MAR27 0.55 C 0.00 0.00 0.00 0.35 -0.03 0 0 0 0
30MAR27 0.60 C 0.00 0.00 0.00 0.31 -0.02 39 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.26 -0.02 32 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.22 -0.02 35 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.18 -0.02 34 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.15 -0.02 36 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.12 -0.01 36 0 50 0
30MAR27 0.90 C 0.00 0.00 0.00 0.10 -0.01 38 0 50 0
30MAR27 0.95 C 0.00 0.00 0.00 0.08 0.00 38 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.02 -0.01 37 0 73 0
30MAR27 1.25 C 0.00 0.00 0.00 0.01 -0.01 33 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.01 0.00 36 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30MAR27 1.45 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN27 0.40 C 0.00 0.00 0.00 0.50 -0.03 0 0 0 0
29JUN27 0.45 C 0.00 0.00 0.00 0.45 -0.03 0 0 0 0
29JUN27 0.50 C 0.00 0.00 0.00 0.41 -0.02 40 0 0 0
29JUN27 0.55 C 0.00 0.00 0.00 0.36 -0.02 33 0 0 0
29JUN27 0.60 C 0.00 0.00 0.00 0.32 -0.02 38 0 0 0
29JUN27 0.65 C 0.00 0.00 0.00 0.28 -0.02 39 0 0 0
29JUN27 0.70 C 0.00 0.00 0.00 0.24 -0.02 38 0 0 0
29JUN27 0.75 C 0.00 0.00 0.00 0.21 -0.01 40 0 4 0
29JUN27 0.80 C 0.00 0.00 0.00 0.17 -0.02 36 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.15 -0.01 39 0 0 0
29JUN27 0.90 C 0.00 0.00 0.00 0.12 -0.02 37 0 160 0
29JUN27 0.95 C 0.00 0.00 0.00 0.10 -0.01 37 0 30 0
29JUN27 1.00 C 0.00 0.00 0.00 0.09 -0.01 39 0 10 0
29JUN27 1.05 C 0.00 0.00 0.00 0.07 -0.01 38 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.05 -0.01 39 0 400 0
29JUN27 1.20 C 0.00 0.00 0.00 0.04 -0.01 38 0 14 0
29JUN27 1.25 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29JUN27 1.30 C 0.00 0.00 0.00 0.02 -0.01 35 0 4 0
29JUN27 1.35 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29JUN27 1.40 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP27 0.40 C 0.00 0.00 0.00 0.50 -0.03 0 0 0 0
29SEP27 0.45 C 0.00 0.00 0.00 0.45 -0.03 0 0 0 0
29SEP27 0.50 C 0.00 0.00 0.00 0.41 -0.02 41 0 0 0
29SEP27 0.55 C 0.00 0.00 0.00 0.37 -0.01 46 0 0 0
29SEP27 0.60 C 0.00 0.00 0.00 0.32 -0.02 38 0 0 0
29SEP27 0.65 C 0.00 0.00 0.00 0.29 -0.01 44 0 0 0
29SEP27 0.70 C 0.00 0.00 0.00 0.25 -0.01 42 0 0 0
29SEP27 0.75 C 0.00 0.00 0.00 0.22 -0.01 42 0 0 0
29SEP27 0.80 C 0.00 0.00 0.00 0.19 0.00 42 0 0 0
29SEP27 0.85 C 0.00 0.00 0.00 0.16 -0.01 40 0 80 0
29SEP27 0.90 C 0.00 0.00 0.00 0.14 0.00 41 0 30 0
29SEP27 0.95 C 0.00 0.00 0.00 0.12 0.00 41 0 0 0
29SEP27 1.00 C 0.00 0.00 0.00 0.10 -0.01 40 0 0 0
29SEP27 1.05 C 0.00 0.00 0.00 0.09 0.00 41 0 0 0
29SEP27 1.10 C 0.00 0.00 0.00 0.07 -0.01 39 0 2 0
29SEP27 1.15 C 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
29SEP27 1.20 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
29SEP27 1.25 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29SEP27 1.30 C 0.00 0.00 0.00 0.03 0.00 37 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 31 0 0 0
TOTAL CALL 0 2,292 0
29OCT26 0.40 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29OCT26 0.45 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29OCT26 0.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29OCT26 0.55 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 0.60 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 0.65 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 0.70 P 0.00 0.00 0.00 0.01 0.00 78 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 45 0 8 0
29OCT26 0.85 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.04 +0.01 39 0 30 0
29OCT26 0.95 P 0.00 0.00 0.00 0.07 +0.01 37 0 30 0
29OCT26 1.00 P 0.00 0.00 0.00 0.11 +0.01 36 0 20 0
29OCT26 1.05 P 0.00 0.00 0.00 0.16 +0.01 47 0 0 0
29OCT26 1.10 P 0.00 0.00 0.00 0.21 +0.01 56 0 0 0
29OCT26 1.15 P 0.00 0.00 0.00 0.26 +0.01 65 0 0 0
29OCT26 1.20 P 0.00 0.00 0.00 0.31 +0.01 73 0 0 0
29OCT26 1.25 P 0.00 0.00 0.00 0.36 +0.01 81 0 0 0
29OCT26 1.30 P 0.00 0.00 0.00 0.41 +0.01 88 0 0 0
29OCT26 1.35 P 0.00 0.00 0.00 0.46 +0.01 95 0 0 0
29OCT26 1.40 P 0.00 0.00 0.00 0.51 +0.01 101 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.56 +0.01 107 0 0 0
27NOV26 0.40 P 0.00 0.00 0.00 0.01 0.00 140 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 54 0 0 0
27NOV26 0.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 0.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 0.85 P 0.00 0.00 0.00 0.03 0.00 37 0 2 0
27NOV26 0.90 P 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
27NOV26 0.95 P 0.00 0.00 0.00 0.09 +0.02 42 0 0 0
27NOV26 1.00 P 0.00 0.00 0.00 0.12 +0.01 37 0 7 0
27NOV26 1.05 P 0.00 0.00 0.00 0.17 +0.02 45 0 0 0
27NOV26 1.10 P 0.00 0.00 0.00 0.21 +0.01 41 0 0 0
27NOV26 1.15 P 0.00 0.00 0.00 0.26 +0.01 47 0 0 0
27NOV26 1.20 P 0.00 0.00 0.00 0.31 +0.01 53 0 0 0
27NOV26 1.25 P 0.00 0.00 0.00 0.36 +0.01 59 0 0 0
27NOV26 1.30 P 0.00 0.00 0.00 0.41 +0.01 64 0 0 0
27NOV26 1.35 P 0.00 0.00 0.00 0.46 +0.01 68 0 0 0
27NOV26 1.40 P 0.00 0.00 0.00 0.51 +0.01 73 0 0 0
27NOV26 1.45 P 0.00 0.00 0.00 0.56 +0.01 78 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 62 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 43 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.05 +0.01 42 0 10 0
30DEC26 0.90 P 0.00 0.00 0.00 0.07 +0.01 39 0 8 0
30DEC26 0.95 P 0.10 0.10 0.10 0.09 0.00 34 42 42 +42
30DEC26 1.00 P 0.00 0.00 0.00 0.13 0.00 37 0 27 0
30DEC26 1.05 P 0.00 0.00 0.00 0.17 +0.01 37 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.22 +0.01 43 0 32 0
30DEC26 1.15 P 0.00 0.00 0.00 0.27 +0.02 49 0 12 0
30DEC26 1.20 P 0.00 0.00 0.00 0.31 +0.01 44 0 0 0
30DEC26 1.25 P 0.00 0.00 0.00 0.36 +0.01 48 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.41 +0.01 53 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.46 +0.01 57 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.51 +0.01 60 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.56 +0.01 64 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.61 +0.01 67 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.66 +0.01 71 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.71 +0.01 74 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.76 +0.01 77 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.81 +0.01 80 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.86 +0.01 83 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.91 +0.01 85 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.96 +0.01 88 0 0 0
28JAN27 0.45 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28JAN27 0.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28JAN27 0.55 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28JAN27 0.60 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 0.65 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 0.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 0.75 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
28JAN27 0.80 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
28JAN27 0.85 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
28JAN27 0.90 P 0.00 0.00 0.00 0.08 +0.02 40 0 5 0
28JAN27 0.95 P 0.00 0.00 0.00 0.11 +0.01 40 0 0 0
28JAN27 1.00 P 0.00 0.00 0.00 0.14 +0.01 38 0 0 0
28JAN27 1.05 P 0.00 0.00 0.00 0.18 +0.01 39 0 0 0
28JAN27 1.10 P 0.00 0.00 0.00 0.22 +0.01 39 0 0 0
28JAN27 1.15 P 0.00 0.00 0.00 0.27 +0.01 44 0 0 0
28JAN27 1.20 P 0.00 0.00 0.00 0.32 +0.02 48 0 0 0
28JAN27 1.25 P 0.00 0.00 0.00 0.36 +0.01 43 0 0 0
28JAN27 1.30 P 0.00 0.00 0.00 0.41 +0.01 47 0 0 0
28JAN27 1.35 P 0.00 0.00 0.00 0.46 +0.01 51 0 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 60 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 44 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 0.03 +0.01 46 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.04 0.00 43 0 10 0
30MAR27 0.80 P 0.00 0.00 0.00 0.05 0.00 39 0 4 0
30MAR27 0.85 P 0.00 0.00 0.00 0.07 0.00 39 0 50 0
30MAR27 0.90 P 0.00 0.00 0.00 0.10 +0.01 41 0 52 0
30MAR27 0.95 P 0.00 0.00 0.00 0.13 +0.02 41 0 5 0
30MAR27 1.00 P 0.00 0.00 0.00 0.16 +0.01 40 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.20 +0.02 42 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.24 +0.02 43 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.28 +0.01 43 0 11 0
30MAR27 1.20 P 0.00 0.00 0.00 0.32 +0.01 41 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.37 +0.02 45 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.42 +0.02 48 0 5 0
30MAR27 1.35 P 0.00 0.00 0.00 0.46 +0.01 43 0 0 0
30MAR27 1.40 P 0.00 0.00 0.00 0.51 +0.01 46 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.56 +0.01 49 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.61 +0.01 52 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.66 +0.01 54 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.71 +0.01 56 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.76 +0.01 59 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.81 +0.01 61 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 49 0 0 0
29JUN27 0.55 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 0.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 0.65 P 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
29JUN27 0.70 P 0.00 0.00 0.00 0.04 0.00 43 0 30 0
29JUN27 0.75 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
29JUN27 0.80 P 0.00 0.00 0.00 0.07 0.00 40 0 0 0
29JUN27 0.85 P 0.00 0.00 0.00 0.09 0.00 39 0 3 0
29JUN27 0.90 P 0.00 0.00 0.00 0.12 +0.01 41 0 5 0
29JUN27 0.95 P 0.00 0.00 0.00 0.15 +0.01 41 0 7 0
29JUN27 1.00 P 0.00 0.00 0.00 0.18 +0.01 40 0 30 0
29JUN27 1.05 P 0.00 0.00 0.00 0.22 +0.02 42 0 0 0
29JUN27 1.10 P 0.00 0.00 0.00 0.25 +0.01 40 0 0 0
29JUN27 1.15 P 0.00 0.00 0.00 0.29 +0.01 40 0 0 0
29JUN27 1.20 P 0.00 0.00 0.00 0.33 +0.01 40 0 0 0
29JUN27 1.25 P 0.00 0.00 0.00 0.38 +0.01 43 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.42 +0.01 41 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.47 +0.02 44 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.52 +0.02 47 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.57 +0.02 49 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.62 +0.02 51 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.67 +0.02 54 0 0 0
29SEP27 0.40 P 0.00 0.00 0.00 0.01 0.00 54 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 0.02 +0.01 43 0 0 0
29SEP27 0.60 P 0.00 0.00 0.00 0.03 0.00 42 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 0.06 +0.01 42 0 20 0
29SEP27 0.75 P 0.00 0.00 0.00 0.07 0.00 39 0 0 0
29SEP27 0.80 P 0.00 0.00 0.00 0.09 0.00 38 0 0 0
29SEP27 0.85 P 0.00 0.00 0.00 0.11 0.00 37 0 0 0
29SEP27 0.90 P 0.00 0.00 0.00 0.14 0.00 37 0 0 0
29SEP27 0.95 P 0.00 0.00 0.00 0.17 0.00 37 0 0 0
29SEP27 1.00 P 0.00 0.00 0.00 0.20 0.00 36 0 20 0
29SEP27 1.05 P 0.00 0.00 0.00 0.24 +0.01 37 0 0 0
29SEP27 1.10 P 0.00 0.00 0.00 0.27 0.00 35 0 0 0
29SEP27 1.15 P 0.00 0.00 0.00 0.31 0.00 35 0 0 0
29SEP27 1.20 P 0.00 0.00 0.00 0.35 +0.01 35 0 2 0
29SEP27 1.25 P 0.00 0.00 0.00 0.39 +0.01 33 0 0 0
29SEP27 1.30 P 0.00 0.00 0.00 0.44 +0.01 36 0 0 0
29SEP27 1.35 P 0.00 0.00 0.00 0.48 +0.01 34 0 0 0
29SEP27 1.40 P 0.00 0.00 0.00 0.52 +0.01 30 0 0 0
TOTAL PUT 42 523 +42
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$ 3.040
29OCT26 1.85 C 0.00 0.00 0.00 1.19 -0.05 0 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 1.14 -0.05 0 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 1.09 -0.05 0 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 1.04 -0.05 0 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.94 -0.05 0 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.84 -0.05 0 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.74 -0.05 0 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.64 -0.05 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.55 -0.04 40 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.45 -0.04 33 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.35 -0.05 26 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.25 -0.05 19 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.18 -0.04 27 0 60 0
29OCT26 3.00 C 0.11 0.11 0.11 0.11 -0.03 25 3 186 -3
29OCT26 3.10 C 0.00 0.00 0.00 0.06 -0.03 25 0 163 0
29OCT26 3.20 C 0.03 0.03 0.03 0.03 -0.02 25 2 59 -1
29OCT26 3.30 C 0.00 0.00 0.00 0.02 -0.01 28 0 15 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 -0.01 29 0 10 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 1.10 -0.05 46 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 1.04 -0.06 0 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.94 -0.06 0 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.85 -0.05 0 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.75 -0.05 0 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.65 -0.05 0 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.55 -0.05 0 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.46 -0.05 26 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.38 -0.03 30 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.29 -0.05 27 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.22 -0.04 27 0 146 0
27NOV26 3.00 C 0.00 0.00 0.00 0.15 -0.04 25 0 140 0
27NOV26 3.10 C 0.00 0.00 0.00 0.11 -0.03 27 0 119 0
27NOV26 3.20 C 0.00 0.00 0.00 0.07 -0.02 26 0 84 0
27NOV26 3.30 C 0.00 0.00 0.00 0.05 -0.01 28 0 3 0
27NOV26 3.40 C 0.00 0.00 0.00 0.03 -0.01 27 0 2 0
27NOV26 3.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 2 0
27NOV26 3.60 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 1.19 -0.06 0 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 1.14 -0.06 0 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 1.10 -0.05 0 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.05 -0.06 0 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.95 -0.06 0 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.86 -0.05 33 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.76 -0.05 28 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.66 -0.05 24 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.57 -0.05 27 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.47 -0.06 23 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.40 -0.03 28 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.31 -0.04 25 0 61 0
30DEC26 2.90 C 0.00 0.00 0.00 0.25 -0.04 26 0 180 0
30DEC26 3.00 C 0.00 0.00 0.00 0.20 -0.03 28 0 93 0
30DEC26 3.10 C 0.12 0.12 0.12 0.15 -0.03 27 1 338 0
30DEC26 3.20 C 0.00 0.00 0.00 0.11 -0.02 27 0 347 0
30DEC26 3.30 C 0.00 0.00 0.00 0.08 -0.02 27 0 104 0
30DEC26 3.40 C 0.00 0.00 0.00 0.06 -0.01 28 0 49 0
30DEC26 3.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 5 0
30DEC26 3.60 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.02 -0.01 28 0 6 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 -0.01 26 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 40 0 21 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 2.10 C 0.00 0.00 0.00 0.96 -0.05 0 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 0.86 -0.06 0 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 0.76 -0.06 0 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.67 -0.05 25 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.58 -0.05 26 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.49 -0.05 25 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.41 -0.04 25 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.34 -0.04 26 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.28 -0.04 27 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.22 -0.03 26 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.18 -0.02 28 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.14 -0.02 28 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.10 -0.03 27 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.01 - 27 0 0 -
30MAR27 1.85 C 0.00 0.00 0.00 1.22 -0.05 33 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 1.17 -0.05 30 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 1.12 -0.05 27 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 1.07 -0.05 23 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.97 -0.05 0 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.88 -0.05 27 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.79 -0.04 28 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.70 -0.04 27 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.60 -0.05 24 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.53 -0.04 26 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.45 -0.04 26 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.38 -0.04 26 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.32 -0.04 26 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.27 -0.03 26 0 1 0
30MAR27 3.10 C 0.00 0.00 0.00 0.22 -0.03 26 0 301 0
30MAR27 3.20 C 0.00 0.00 0.00 0.18 -0.02 26 0 623 0
30MAR27 3.30 C 0.00 0.00 0.00 0.15 -0.02 27 0 463 0
30MAR27 3.40 C 0.00 0.00 0.00 0.12 -0.01 27 0 796 0
30MAR27 3.50 C 0.00 0.00 0.00 0.10 -0.01 28 0 1,103 0
30MAR27 3.60 C 0.00 0.00 0.00 0.07 -0.02 26 0 530 0
30MAR27 3.70 C 0.00 0.00 0.00 0.06 -0.01 27 0 34 0
30MAR27 3.80 C 0.00 0.00 0.00 0.05 0.00 28 0 130 0
30MAR27 3.90 C 0.00 0.00 0.00 0.04 0.00 28 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.03 0.00 28 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 26 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29JUN27 1.85 C 0.00 0.00 0.00 1.23 -0.04 33 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.18 -0.04 31 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 1.13 -0.04 28 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 1.08 -0.05 25 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.99 -0.05 29 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.90 -0.05 30 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.81 -0.05 29 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.73 -0.04 30 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.64 -0.05 28 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.57 -0.04 29 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.49 -0.05 27 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.43 -0.04 28 0 2 0
29JUN27 2.90 C 0.00 0.00 0.00 0.37 -0.03 28 0 2 0
29JUN27 3.00 C 0.00 0.00 0.00 0.31 -0.03 27 0 2 0
29JUN27 3.10 C 0.00 0.00 0.00 0.27 -0.02 28 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.22 -0.03 27 0 1 0
29JUN27 3.30 C 0.00 0.00 0.00 0.19 -0.02 27 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.15 -0.02 27 0 3 0
29JUN27 3.50 C 0.00 0.00 0.00 0.13 -0.01 27 0 31 0
29JUN27 3.60 C 0.00 0.00 0.00 0.11 -0.01 28 0 70 0
29JUN27 3.70 C 0.00 0.00 0.00 0.09 -0.01 27 0 7 0
29JUN27 3.80 C 0.00 0.00 0.00 0.07 -0.01 27 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.06 -0.01 27 0 10 0
29JUN27 4.00 C 0.00 0.00 0.00 0.04 -0.02 26 0 15 0
29JUN27 4.10 C 0.00 0.00 0.00 0.03 -0.01 25 0 32 0
29SEP27 2.00 C 0.00 0.00 0.00 1.08 -0.06 24 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.99 -0.06 27 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.90 -0.06 27 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.81 -0.06 27 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.74 -0.05 29 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.66 -0.05 28 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.59 -0.04 29 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.52 -0.04 28 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.46 -0.04 28 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.40 -0.04 28 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.35 -0.03 28 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.31 -0.02 28 0 2 0
29SEP27 3.20 C 0.00 0.00 0.00 0.27 -0.02 28 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.23 -0.02 28 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.20 -0.02 28 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.17 -0.02 28 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.15 -0.01 28 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.13 -0.01 28 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.08 0.00 28 0 15 0
TOTAL CALL 6 6,434 -4
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 80 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 63 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 32 0 35 0
29OCT26 2.80 P 0.00 0.00 0.00 0.02 +0.01 30 0 21 0
29OCT26 2.90 P 0.04 0.04 0.04 0.03 0.00 25 1 15 0
29OCT26 3.00 P 0.08 0.08 0.08 0.07 +0.02 27 6 197 +6
29OCT26 3.10 P 0.00 0.00 0.00 0.12 +0.02 27 0 117 0
29OCT26 3.20 P 0.00 0.00 0.00 0.19 +0.03 27 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.28 +0.04 31 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.37 +0.04 32 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.47 +0.04 38 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.58 +0.05 51 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.68 +0.06 56 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.78 +0.05 62 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.88 +0.05 67 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.98 +0.05 72 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 50 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
27NOV26 2.70 P 0.00 0.00 0.00 0.02 0.00 27 0 7 0
27NOV26 2.80 P 0.00 0.00 0.00 0.04 +0.01 28 0 15 0
27NOV26 2.90 P 0.00 0.00 0.00 0.07 +0.01 28 0 66 0
27NOV26 3.00 P 0.11 0.11 0.11 0.11 +0.02 28 3 164 0
27NOV26 3.10 P 0.00 0.00 0.00 0.16 +0.02 28 0 184 0
27NOV26 3.20 P 0.00 0.00 0.00 0.23 +0.03 29 0 267 0
27NOV26 3.30 P 0.00 0.00 0.00 0.30 +0.04 28 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.39 +0.05 31 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.48 +0.05 32 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.58 +0.05 37 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.68 +0.05 41 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.78 +0.05 45 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.88 +0.05 48 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.98 +0.05 52 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.01 0.00 54 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 49 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.03 +0.01 30 0 15 0
30DEC26 2.70 P 0.00 0.00 0.00 0.04 +0.01 28 0 2 0
30DEC26 2.80 P 0.00 0.00 0.00 0.07 +0.01 29 0 20 0
30DEC26 2.90 P 0.00 0.00 0.00 0.10 +0.01 28 0 166 0
30DEC26 3.00 P 0.00 0.00 0.00 0.14 +0.02 28 0 222 0
30DEC26 3.10 P 0.00 0.00 0.00 0.19 +0.02 27 0 250 0
30DEC26 3.20 P 0.00 0.00 0.00 0.26 +0.03 29 0 254 0
30DEC26 3.30 P 0.00 0.00 0.00 0.33 +0.04 29 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.41 +0.04 30 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.50 +0.04 32 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.58 +0.03 30 0 2 0
30DEC26 3.70 P 0.00 0.00 0.00 0.68 +0.04 34 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.78 +0.05 37 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.88 +0.05 40 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.98 +0.05 43 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.07 +0.04 41 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.17 +0.04 44 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.28 +0.05 51 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.38 +0.05 54 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.48 +0.05 56 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.58 +0.05 58 0 0 0
28JAN27 2.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 2.20 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 2.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
28JAN27 2.80 P 0.08 0.08 0.08 0.08 +0.01 27 2 2 +2
28JAN27 2.90 P 0.12 0.12 0.12 0.11 +0.01 26 3 3 +3
28JAN27 3.00 P 0.16 0.16 0.16 0.16 +0.02 27 2 2 +2
28JAN27 3.10 P 0.00 0.00 0.00 0.21 +0.02 27 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.27 +0.02 27 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.34 +0.04 27 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.42 +0.03 28 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.51 +0.04 31 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.60 +0.04 32 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.69 +0.04 33 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.79 +0.05 36 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.89 +0.06 39 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.98 - 38 0 0 -
30MAR27 1.85 P 0.00 0.00 0.00 0.01 0.00 40 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 35 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 28 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.03 +0.01 29 0 3 0
30MAR27 2.50 P 0.00 0.00 0.00 0.04 +0.01 28 0 6 0
30MAR27 2.60 P 0.00 0.00 0.00 0.06 +0.01 28 0 9 0
30MAR27 2.70 P 0.00 0.00 0.00 0.08 +0.02 27 0 3 0
30MAR27 2.80 P 0.00 0.00 0.00 0.11 +0.02 27 0 17 0
30MAR27 2.90 P 0.00 0.00 0.00 0.14 +0.02 26 0 46 0
30MAR27 3.00 P 0.00 0.00 0.00 0.19 +0.02 27 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 0.25 +0.04 27 0 310 0
30MAR27 3.20 P 0.00 0.00 0.00 0.31 +0.03 28 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.37 +0.03 27 0 407 0
30MAR27 3.40 P 0.00 0.00 0.00 0.45 +0.04 28 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.53 +0.04 29 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.61 +0.04 29 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.70 +0.04 30 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.79 +0.04 31 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.89 +0.05 33 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.99 +0.05 35 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.08 +0.05 35 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.17 +0.04 34 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.28 +0.05 39 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.38 +0.05 41 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.48 +0.05 43 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.58 +0.05 44 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29JUN27 2.10 P 0.00 0.00 0.00 0.02 +0.01 28 0 2 0
29JUN27 2.20 P 0.00 0.00 0.00 0.03 0.00 28 0 1 0
29JUN27 2.30 P 0.00 0.00 0.00 0.04 0.00 27 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.06 +0.01 27 0 30 0
29JUN27 2.50 P 0.00 0.00 0.00 0.08 0.00 27 0 6 0
29JUN27 2.60 P 0.00 0.00 0.00 0.11 +0.01 27 0 12 0
29JUN27 2.70 P 0.00 0.00 0.00 0.14 +0.01 27 0 33 0
29JUN27 2.80 P 0.00 0.00 0.00 0.18 +0.01 27 0 4 0
29JUN27 2.90 P 0.00 0.00 0.00 0.22 +0.02 26 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.27 +0.02 26 0 40 0
29JUN27 3.10 P 0.00 0.00 0.00 0.32 +0.02 25 0 5 0
29JUN27 3.20 P 0.00 0.00 0.00 0.38 +0.02 25 0 3 0
29JUN27 3.30 P 0.00 0.00 0.00 0.45 +0.03 25 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.52 +0.03 25 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.59 +0.03 24 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.67 +0.04 24 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.75 +0.03 24 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.84 +0.04 24 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.92 +0.04 23 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 1.01 +0.04 22 0 1 0
29JUN27 4.10 P 0.00 0.00 0.00 1.10 +0.04 21 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.07 +0.02 29 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.09 +0.01 28 0 2 0
29SEP27 2.50 P 0.00 0.00 0.00 0.10 +0.01 26 0 2 0
29SEP27 2.60 P 0.00 0.00 0.00 0.13 +0.01 26 0 2 0
29SEP27 2.70 P 0.00 0.00 0.00 0.17 +0.01 26 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.21 +0.01 26 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.26 +0.02 27 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.31 +0.02 26 0 10 0
29SEP27 3.10 P 0.00 0.00 0.00 0.36 +0.02 26 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.42 +0.02 26 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.49 +0.03 26 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.55 +0.03 25 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.62 +0.03 25 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.70 +0.03 25 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.78 +0.04 25 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.86 +0.04 25 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.94 +0.03 24 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.03 +0.04 24 0 0 0
TOTAL PUT 17 6,116 +13
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$ 21.160
29OCT26 15.50 C 0.00 0.00 0.00 5.67 -0.41 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 5.18 -0.40 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 4.68 -0.40 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 4.20 -0.39 30 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 3.72 -0.33 37 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.25 -0.37 38 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 2.79 -0.36 37 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 2.36 -0.34 38 0 9 0
29OCT26 19.50 C 0.00 0.00 0.00 1.95 -0.33 37 0 24 0
29OCT26 20.00 C 1.50 1.50 1.50 1.60 -0.28 38 12 37 +7
29OCT26 21.00 C 0.80 0.95 0.70 0.99 -0.20 38 22 59 +3
29OCT26 22.00 C 0.43 0.51 0.43 0.55 -0.15 38 6 281 +1
29OCT26 23.00 C 0.26 0.29 0.24 0.28 -0.10 37 7 164 +2
29OCT26 24.00 C 0.12 0.12 0.12 0.14 -0.05 38 1 184 -1
29OCT26 25.00 C 0.07 0.07 0.07 0.06 -0.03 38 5 133 -5
29OCT26 26.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 60 0
29OCT26 27.00 C 0.02 0.02 0.02 0.01 -0.01 39 1 86 -1
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 173 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 48 0 46 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 53 0 90 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 57 0 28 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 65 0 9 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
27NOV26 16.00 C 0.00 0.00 0.00 5.25 -0.42 34 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 4.78 -0.44 36 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 4.33 -0.40 38 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 3.88 -0.26 38 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 3.47 -0.23 40 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 3.07 -0.22 40 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 2.69 -0.31 40 0 15 0
27NOV26 19.50 C 2.26 2.26 2.26 2.36 -0.27 41 15 56 +15
27NOV26 20.00 C 1.94 1.94 1.94 2.04 -0.21 41 19 112 +15
27NOV26 21.00 C 0.00 0.00 0.00 1.46 -0.19 40 0 63 0
27NOV26 22.00 C 0.95 0.95 0.95 1.02 -0.16 40 2 205 +2
27NOV26 23.00 C 0.64 0.65 0.64 0.69 -0.14 40 26 195 +25
27NOV26 24.00 C 0.00 0.00 0.00 0.46 -0.11 40 0 180 0
27NOV26 25.00 C 0.00 0.00 0.00 0.29 -0.08 40 0 90 0
27NOV26 26.00 C 0.00 0.00 0.00 0.18 -0.05 40 0 105 0
27NOV26 27.00 C 0.00 0.00 0.00 0.11 -0.03 40 0 128 0
27NOV26 28.00 C 0.00 0.00 0.00 0.07 -0.02 41 0 116 0
27NOV26 29.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 78 0
27NOV26 30.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 109 0
27NOV26 31.00 C 0.03 0.03 0.03 0.01 -0.01 39 7 36 -7
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 42 0 17 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.85 -0.35 39 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.39 -0.28 39 0 4 0
30DEC26 16.50 C 0.00 0.00 0.00 4.95 -0.27 40 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.52 -0.22 40 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.10 -0.25 39 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 3.73 -0.25 40 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.35 -0.31 40 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 3.00 -0.29 40 0 5 0
30DEC26 19.50 C 0.00 0.00 0.00 2.68 -0.27 40 0 34 0
30DEC26 20.00 C 0.00 0.00 0.00 2.38 -0.25 40 0 203 0
30DEC26 21.00 C 0.00 0.00 0.00 1.85 -0.18 40 0 335 0
30DEC26 22.00 C 1.39 1.39 1.39 1.42 -0.14 41 25 280 +10
30DEC26 23.00 C 0.00 0.00 0.00 1.07 -0.13 41 0 130 0
30DEC26 24.00 C 0.00 0.00 0.00 0.79 -0.12 41 0 61 0
30DEC26 25.00 C 0.00 0.00 0.00 0.57 -0.10 41 0 102 0
30DEC26 26.00 C 0.00 0.00 0.00 0.41 -0.07 41 0 34 0
30DEC26 27.00 C 0.29 0.29 0.29 0.29 -0.05 41 1 25 -1
30DEC26 28.00 C 0.00 0.00 0.00 0.20 -0.04 40 0 38 0
30DEC26 29.00 C 0.00 0.00 0.00 0.14 -0.03 41 0 46 0
30DEC26 30.00 C 0.12 0.12 0.12 0.10 -0.02 41 4 102 +1
30DEC26 31.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 167 0
30DEC26 32.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 44 0
30DEC26 33.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.02 0.00 41 0 57 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,475 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 45 0 17 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 48 0 17 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 50 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 52 0 125 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
28JAN27 16.00 C 0.00 0.00 0.00 5.52 -0.27 40 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 5.10 -0.25 40 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 4.69 -0.25 40 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 4.29 -0.26 40 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 3.91 -0.26 40 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 3.58 -0.22 40 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 3.25 -0.28 40 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 2.94 -0.17 40 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 2.65 -0.25 40 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 2.13 -0.18 40 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 1.70 -0.18 41 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 1.33 -0.17 40 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 1.05 -0.14 41 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.81 -0.12 41 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 0.62 -0.09 41 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.46 -0.08 41 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.35 -0.06 41 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 0.26 -0.05 41 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 0.19 -0.04 41 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 0.14 - 41 0 0 -
30MAR27 15.50 C 0.00 0.00 0.00 6.21 -0.43 40 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 5.80 -0.21 40 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.40 -0.26 40 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.02 -0.26 40 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.66 -0.24 40 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.31 -0.24 40 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 3.98 -0.23 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.70 -0.21 41 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 3.42 -0.25 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.15 -0.19 41 0 18 0
30MAR27 21.00 C 0.00 0.00 0.00 2.65 -0.17 41 0 32 0
30MAR27 22.00 C 0.00 0.00 0.00 2.22 -0.15 41 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 1.85 -0.14 41 0 48 0
30MAR27 24.00 C 0.00 0.00 0.00 1.55 -0.11 41 0 123 0
30MAR27 25.00 C 0.00 0.00 0.00 1.28 -0.10 41 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 1.04 -0.11 41 0 26 0
30MAR27 27.00 C 0.00 0.00 0.00 0.85 -0.09 41 0 333 0
30MAR27 28.00 C 0.00 0.00 0.00 0.69 -0.07 41 0 39 0
30MAR27 29.00 C 0.00 0.00 0.00 0.56 -0.06 41 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.45 -0.05 41 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 0.36 -0.04 41 0 15 0
30MAR27 32.00 C 0.00 0.00 0.00 0.29 -0.03 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.23 -0.03 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.18 -0.03 41 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.15 -0.02 41 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.10 -0.01 41 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.08 -0.01 41 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 1,766 0
30MAR27 45.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 6.48 -0.27 49 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 6.07 -0.33 48 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.68 -0.29 47 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.30 -0.31 47 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 4.94 -0.32 46 0 14 0
29JUN27 18.00 C 0.00 0.00 0.00 4.59 -0.37 45 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 4.27 -0.37 45 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 3.95 -0.35 45 0 15 0
29JUN27 19.50 C 0.00 0.00 0.00 3.67 -0.35 45 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 3.38 -0.37 44 0 30 0
29JUN27 21.00 C 0.00 0.00 0.00 2.89 -0.34 44 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 2.45 -0.32 44 0 16 0
29JUN27 23.00 C 0.00 0.00 0.00 2.07 -0.31 44 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.75 -0.28 43 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.47 -0.25 43 0 18 0
29JUN27 26.00 C 0.00 0.00 0.00 1.23 -0.24 43 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.03 -0.22 43 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 0.86 -0.19 43 0 17 0
29JUN27 29.00 C 0.00 0.00 0.00 0.72 -0.18 43 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.60 -0.16 43 0 19 0
29JUN27 31.00 C 0.00 0.00 0.00 0.50 -0.14 43 0 7 0
29JUN27 32.00 C 0.00 0.00 0.00 0.42 -0.12 43 0 16 0
29JUN27 33.00 C 0.00 0.00 0.00 0.35 -0.11 43 0 30 0
29JUN27 34.00 C 0.00 0.00 0.00 0.29 -0.10 43 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 0.24 -0.08 43 0 7 0
29JUN27 36.00 C 0.00 0.00 0.00 0.20 -0.08 43 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 0.17 -0.07 43 0 10 0
29JUN27 38.00 C 0.00 0.00 0.00 0.14 -0.06 43 0 23 0
29SEP27 16.00 C 0.00 0.00 0.00 6.14 -0.30 48 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 5.75 -0.37 47 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 5.39 -0.35 47 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 5.04 -0.34 46 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 4.72 -0.33 46 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 4.40 -0.32 45 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 4.10 -0.32 45 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 3.83 -0.31 45 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 3.57 -0.29 45 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 3.10 -0.27 44 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 2.67 -0.27 44 0 2 0
29SEP27 23.00 C 0.00 0.00 0.00 2.32 -0.22 44 0 17 0
29SEP27 24.00 C 0.00 0.00 0.00 2.00 -0.22 44 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 1.73 -0.19 44 0 3 0
29SEP27 26.00 C 0.00 0.00 0.00 1.50 -0.18 44 0 27 0
29SEP27 27.00 C 0.00 0.00 0.00 1.30 -0.15 44 0 32 0
29SEP27 28.00 C 0.00 0.00 0.00 1.13 -0.14 44 0 2 0
29SEP27 29.00 C 0.00 0.00 0.00 0.97 -0.13 43 0 2 0
29SEP27 30.00 C 0.00 0.00 0.00 0.85 -0.11 43 0 2 0
29SEP27 31.00 C 0.00 0.00 0.00 0.73 -0.11 43 0 15 0
29SEP27 32.00 C 0.00 0.00 0.00 0.64 -0.09 43 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 0.56 -0.08 43 0 0 0
TOTAL CALL 153 9,871 +66
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 21 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 46 0 21 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 41 0 26 0
29OCT26 17.00 P 0.04 0.04 0.04 0.02 +0.01 41 1 58 -1
29OCT26 17.50 P 0.00 0.00 0.00 0.03 +0.01 39 0 35 0
29OCT26 18.00 P 0.09 0.09 0.09 0.05 +0.01 38 50 65 -12
29OCT26 18.50 P 0.00 0.00 0.00 0.09 +0.02 38 0 23 0
29OCT26 19.00 P 0.19 0.22 0.19 0.16 +0.04 38 3 125 -1
29OCT26 19.50 P 0.30 0.32 0.30 0.24 +0.04 37 2 63 -2
29OCT26 20.00 P 0.44 0.44 0.44 0.39 +0.09 38 20 339 +5
29OCT26 21.00 P 0.98 0.98 0.76 0.76 +0.14 37 4 182 +2
29OCT26 22.00 P 1.43 1.43 1.40 1.33 +0.18 37 32 317 -7
29OCT26 23.00 P 0.00 0.00 0.00 2.08 +0.24 38 0 421 0
29OCT26 24.00 P 0.00 0.00 0.00 2.98 +0.33 41 0 191 0
29OCT26 25.00 P 0.00 0.00 0.00 3.91 +0.36 44 0 51 0
29OCT26 26.00 P 0.00 0.00 0.00 4.88 +0.32 47 0 36 0
29OCT26 27.00 P 0.00 0.00 0.00 5.88 +0.26 53 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 6.88 +0.25 60 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 7.88 +0.25 66 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 8.88 +0.25 71 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 9.88 +0.25 77 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 10.88 +0.25 82 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 11.88 +0.25 87 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 12.88 +0.26 92 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.04 0.00 40 0 16 0
27NOV26 16.50 P 0.00 0.00 0.00 0.07 +0.01 40 0 20 0
27NOV26 17.00 P 0.00 0.00 0.00 0.11 +0.02 40 0 3 0
27NOV26 17.50 P 0.00 0.00 0.00 0.16 +0.03 40 0 2 0
27NOV26 18.00 P 0.00 0.00 0.00 0.23 +0.04 40 0 17 0
27NOV26 18.50 P 0.00 0.00 0.00 0.33 +0.06 40 0 11 0
27NOV26 19.00 P 0.00 0.00 0.00 0.45 +0.07 40 0 34 0
27NOV26 19.50 P 0.62 0.62 0.62 0.60 +0.09 40 4 43 +4
27NOV26 20.00 P 0.00 0.00 0.00 0.77 +0.10 40 0 74 0
27NOV26 21.00 P 1.26 1.26 1.26 1.19 +0.13 39 11 254 0
27NOV26 22.00 P 0.00 0.00 0.00 1.76 +0.18 40 0 132 0
27NOV26 23.00 P 0.00 0.00 0.00 2.43 +0.21 40 0 136 0
27NOV26 24.00 P 0.00 0.00 0.00 3.20 +0.28 40 0 113 0
27NOV26 25.00 P 0.00 0.00 0.00 4.11 +0.27 43 0 45 0
27NOV26 26.00 P 0.00 0.00 0.00 5.01 +0.27 44 0 15 0
27NOV26 27.00 P 0.00 0.00 0.00 5.96 +0.27 46 0 13 0
27NOV26 28.00 P 0.00 0.00 0.00 6.93 +0.30 49 0 4 0
27NOV26 29.00 P 0.00 0.00 0.00 7.91 +0.28 52 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 8.91 +0.28 56 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 9.91 +0.28 60 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 10.91 +0.28 64 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 11.91 +0.28 68 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 12.91 +0.29 71 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.09 +0.02 40 0 12 0
30DEC26 16.00 P 0.00 0.00 0.00 0.13 +0.02 40 0 17 0
30DEC26 16.50 P 0.00 0.00 0.00 0.18 +0.03 40 0 2 0
30DEC26 17.00 P 0.00 0.00 0.00 0.26 +0.05 41 0 30 0
30DEC26 17.50 P 0.00 0.00 0.00 0.34 +0.05 40 0 34 0
30DEC26 18.00 P 0.00 0.00 0.00 0.45 +0.07 41 0 22 0
30DEC26 18.50 P 0.00 0.00 0.00 0.58 +0.08 41 0 20 0
30DEC26 19.00 P 0.73 0.73 0.73 0.72 +0.10 40 2 26 +2
30DEC26 19.50 P 0.00 0.00 0.00 0.89 +0.12 41 0 20 0
30DEC26 20.00 P 1.10 1.10 1.10 1.07 +0.12 40 1 182 0
30DEC26 21.00 P 0.00 0.00 0.00 1.53 +0.16 40 0 393 0
30DEC26 22.00 P 0.00 0.00 0.00 2.09 +0.17 40 0 375 0
30DEC26 23.00 P 0.00 0.00 0.00 2.74 +0.20 40 0 87 0
30DEC26 24.00 P 0.00 0.00 0.00 3.47 +0.17 40 0 210 0
30DEC26 25.00 P 0.00 0.00 0.00 4.37 +0.29 44 0 89 0
30DEC26 26.00 P 0.00 0.00 0.00 5.14 +0.21 42 0 48 0
30DEC26 27.00 P 0.00 0.00 0.00 6.07 +0.24 43 0 22 0
30DEC26 28.00 P 0.00 0.00 0.00 7.00 +0.36 45 0 21 0
30DEC26 29.00 P 0.00 0.00 0.00 7.95 +0.32 46 0 15 0
30DEC26 30.00 P 0.00 0.00 0.00 8.93 +0.30 48 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 9.91 +0.28 50 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.91 +0.28 53 0 1 0
30DEC26 33.00 P 0.00 0.00 0.00 11.91 +0.28 56 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.91 +0.29 60 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.91 +0.36 62 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 14.90 +0.36 64 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 15.92 +0.41 69 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 16.91 +0.37 70 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 17.91 +0.39 73 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 18.91 +0.39 75 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 19.91 +0.39 77 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 20.91 +0.41 80 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 21.90 +0.37 81 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 22.90 +0.37 83 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 23.90 +0.37 85 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 24.90 +0.36 87 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 25.90 +0.38 89 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 26.90 +0.35 91 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 27.90 +0.37 93 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.22 +0.03 41 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.30 +0.04 41 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.39 +0.05 41 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.49 +0.05 41 0 0 0
28JAN27 18.00 P 0.62 0.62 0.62 0.62 +0.07 41 1 1 +1
28JAN27 18.50 P 0.79 0.79 0.78 0.76 +0.09 41 2 2 +2
28JAN27 19.00 P 0.00 0.00 0.00 0.92 +0.11 40 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 1.09 +0.11 40 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 1.30 +0.13 40 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 1.77 +0.16 40 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 2.33 +0.18 40 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 2.96 +0.19 40 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 3.67 +0.14 40 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 4.54 +0.26 43 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 5.38 +0.28 44 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 6.24 +0.28 44 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 7.10 +0.25 44 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 8.02 +0.26 44 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 8.97 +0.26 45 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 9.94 - 47 0 0 -
30MAR27 15.50 P 0.00 0.00 0.00 0.34 +0.04 41 0 16 0
30MAR27 16.00 P 0.00 0.00 0.00 0.43 +0.05 41 0 17 0
30MAR27 16.50 P 0.00 0.00 0.00 0.54 +0.06 41 0 8 0
30MAR27 17.00 P 0.00 0.00 0.00 0.65 +0.07 41 0 16 0
30MAR27 17.50 P 0.00 0.00 0.00 0.78 +0.07 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.94 +0.11 41 0 22 0
30MAR27 18.50 P 0.00 0.00 0.00 1.10 +0.10 41 0 17 0
30MAR27 19.00 P 0.00 0.00 0.00 1.27 +0.09 40 0 67 0
30MAR27 19.50 P 0.00 0.00 0.00 1.47 +0.10 40 0 12 0
30MAR27 20.00 P 0.00 0.00 0.00 1.69 +0.12 40 0 1,180 0
30MAR27 21.00 P 0.00 0.00 0.00 2.18 +0.14 40 0 53 0
30MAR27 22.00 P 0.00 0.00 0.00 2.74 +0.16 40 0 52 0
30MAR27 23.00 P 0.00 0.00 0.00 3.37 +0.18 40 0 60 0
30MAR27 24.00 P 0.00 0.00 0.00 4.06 +0.14 41 0 610 0
30MAR27 25.00 P 0.00 0.00 0.00 4.88 +0.25 42 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 5.68 +0.27 43 0 17 0
30MAR27 27.00 P 0.00 0.00 0.00 6.51 +0.26 44 0 16 0
30MAR27 28.00 P 0.00 0.00 0.00 7.37 +0.27 44 0 12 0
30MAR27 29.00 P 0.00 0.00 0.00 8.21 +0.24 43 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 9.12 +0.19 44 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 10.05 +0.24 45 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 11.00 +0.26 45 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 11.95 +0.26 46 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 12.93 +0.28 47 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 13.92 +0.35 49 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 14.91 +0.30 50 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 15.92 +0.31 53 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 16.91 +0.35 54 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 17.91 +0.35 56 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 18.91 +0.35 58 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 19.91 +0.34 60 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 20.91 +0.35 61 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 21.91 +0.35 63 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 22.91 +0.35 65 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 23.91 +0.35 66 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 24.91 +0.33 68 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 25.91 +0.33 69 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 26.91 +0.34 71 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 27.91 +0.34 72 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.14 +0.04 43 0 32 0
29JUN27 16.00 P 0.00 0.00 0.00 1.27 0.00 42 0 21 0
29JUN27 16.50 P 0.00 0.00 0.00 1.47 +0.01 42 0 2 0
29JUN27 17.00 P 0.00 0.00 0.00 1.68 +0.02 42 0 4 0
29JUN27 17.50 P 0.00 0.00 0.00 1.90 +0.03 42 0 5 0
29JUN27 18.00 P 0.00 0.00 0.00 2.15 +0.04 42 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 2.39 +0.04 41 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.66 +0.06 41 0 6 0
29JUN27 19.50 P 0.00 0.00 0.00 2.95 +0.07 41 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 3.23 +0.06 41 0 19 0
29JUN27 21.00 P 0.00 0.00 0.00 3.86 +0.09 41 0 37 0
29JUN27 22.00 P 0.00 0.00 0.00 4.52 +0.11 40 0 32 0
29JUN27 23.00 P 0.00 0.00 0.00 5.22 +0.12 40 0 55 0
29JUN27 24.00 P 0.00 0.00 0.00 5.97 +0.16 39 0 79 0
29JUN27 25.00 P 0.00 0.00 0.00 6.73 +0.16 39 0 65 0
29JUN27 26.00 P 0.00 0.00 0.00 7.53 +0.19 38 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 8.35 +0.20 37 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 9.19 +0.23 35 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 10.04 +0.23 33 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.92 +0.26 30 0 13 0
29JUN27 31.00 P 0.00 0.00 0.00 11.80 +0.26 0 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.70 +0.28 0 0 1 0
29JUN27 33.00 P 0.00 0.00 0.00 13.60 +0.29 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 14.51 +0.29 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 15.43 +0.31 0 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 16.35 +0.31 0 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 17.28 +0.32 0 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 18.21 +0.33 0 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.61 +0.09 42 0 1 0
29SEP27 16.50 P 0.00 0.00 0.00 1.82 +0.09 42 0 1 0
29SEP27 17.00 P 0.00 0.00 0.00 2.03 +0.09 42 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.28 +0.12 42 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.52 +0.11 42 0 0 0
29SEP27 18.50 P 2.68 2.68 2.68 2.77 +0.11 42 1 1 +1
29SEP27 19.00 P 0.00 0.00 0.00 3.05 +0.14 42 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.34 +0.14 42 0 0 0
29SEP27 20.00 P 3.48 3.48 3.48 3.62 +0.14 41 1 6 +1
29SEP27 21.00 P 0.00 0.00 0.00 4.25 +0.17 41 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.90 +0.18 41 0 1 0
29SEP27 23.00 P 0.00 0.00 0.00 5.60 +0.20 41 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 6.31 +0.20 40 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 7.07 +0.23 40 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.84 +0.23 39 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.65 +0.27 39 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 9.46 +0.26 37 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 10.30 +0.28 37 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 11.15 +0.29 35 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 12.01 +0.29 33 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 12.89 +0.31 31 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 13.78 +0.32 24 0 3 0
TOTAL PUT 135 7,291 -5
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$ 78.850
02OCT26 58.00 C 0.00 0.00 0.00 20.85 -0.61 0 0 0 0
02OCT26 59.00 C 0.00 0.00 0.00 19.85 -0.61 0 0 0 0
02OCT26 60.00 C 0.00 0.00 0.00 18.85 -0.61 0 0 0 0
02OCT26 61.00 C 0.00 0.00 0.00 17.85 -0.61 0 0 0 0
02OCT26 62.00 C 0.00 0.00 0.00 16.85 -0.61 0 0 0 0
02OCT26 63.00 C 0.00 0.00 0.00 15.85 -0.61 0 0 0 0
02OCT26 64.00 C 0.00 0.00 0.00 14.85 -0.61 0 0 0 0
02OCT26 65.00 C 0.00 0.00 0.00 13.85 -0.61 0 0 0 0
02OCT26 66.00 C 0.00 0.00 0.00 12.85 -0.61 0 0 0 0
02OCT26 67.00 C 0.00 0.00 0.00 11.85 -0.61 0 0 0 0
02OCT26 68.00 C 0.00 0.00 0.00 10.85 -0.61 0 0 0 0
02OCT26 69.00 C 0.00 0.00 0.00 9.85 -0.61 0 0 0 0
02OCT26 70.00 C 0.00 0.00 0.00 8.85 -0.61 0 0 0 0
02OCT26 71.00 C 0.00 0.00 0.00 7.85 -0.61 0 0 0 0
02OCT26 72.00 C 0.00 0.00 0.00 6.85 -0.61 0 0 0 0
02OCT26 73.00 C 0.00 0.00 0.00 5.85 -0.61 0 0 0 0
02OCT26 74.00 C 0.00 0.00 0.00 4.85 -0.61 0 0 0 0
02OCT26 75.00 C 0.00 0.00 0.00 3.85 -0.61 0 0 0 0
02OCT26 76.00 C 0.00 0.00 0.00 2.85 -0.61 0 0 0 0
02OCT26 77.00 C 0.00 0.00 0.00 1.85 -0.61 0 0 0 0
02OCT26 78.00 C 0.73 0.73 0.73 0.85 -0.62 0 1 0 -60
02OCT26 79.00 C 0.06 0.12 0.01 0.00 -0.52 0 666 949 -25
02OCT26 80.00 C 0.01 0.01 0.01 0.00 -0.10 0 95 493 -12
02OCT26 81.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 64 0
02OCT26 82.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 83.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 84.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 86.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 87.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 88.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 89.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 91.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 92.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 93.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 94.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 96.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 97.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 98.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 99.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 58.00 C 0.00 0.00 0.00 20.88 -0.61 0 0 0 0
09OCT26 59.00 C 0.00 0.00 0.00 19.88 -0.61 0 0 0 0
09OCT26 60.00 C 0.00 0.00 0.00 18.88 -0.61 0 0 0 0
09OCT26 61.00 C 0.00 0.00 0.00 17.89 -0.61 66 0 0 0
09OCT26 62.00 C 0.00 0.00 0.00 16.89 -0.61 61 0 0 0
09OCT26 63.00 C 0.00 0.00 0.00 15.89 -0.61 56 0 0 0
09OCT26 64.00 C 0.00 0.00 0.00 14.89 -0.61 52 0 0 0
09OCT26 65.00 C 0.00 0.00 0.00 13.89 -0.61 47 0 0 0
09OCT26 66.00 C 0.00 0.00 0.00 12.89 -0.61 43 0 0 0
09OCT26 67.00 C 0.00 0.00 0.00 11.89 -0.61 38 0 0 0
09OCT26 68.00 C 0.00 0.00 0.00 10.89 -0.61 33 0 0 0
09OCT26 69.00 C 0.00 0.00 0.00 9.89 -0.61 25 0 0 0
09OCT26 70.00 C 0.00 0.00 0.00 8.89 -0.61 0 0 0 0
09OCT26 71.00 C 0.00 0.00 0.00 7.89 -0.61 0 0 0 0
09OCT26 72.00 C 0.00 0.00 0.00 6.89 -0.61 0 0 0 0
09OCT26 73.00 C 0.00 0.00 0.00 5.89 -0.61 0 0 0 0
09OCT26 74.00 C 0.00 0.00 0.00 4.89 -0.62 0 0 0 0
09OCT26 75.00 C 0.00 0.00 0.00 3.89 -0.62 0 0 0 0
09OCT26 76.00 C 0.00 0.00 0.00 2.90 -0.61 12 0 0 0
09OCT26 77.00 C 0.00 0.00 0.00 1.92 -0.61 10 0 0 0
09OCT26 78.00 C 1.01 1.08 0.90 1.00 -0.61 9 180 114 +60
09OCT26 79.00 C 0.36 0.43 0.33 0.37 -0.43 9 941 984 +838
09OCT26 80.00 C 0.16 0.16 0.08 0.11 -0.18 10 1,737 1,811 +1,272
09OCT26 81.00 C 0.00 0.00 0.00 0.03 -0.06 11 0 88 0
09OCT26 82.00 C 0.00 0.00 0.00 0.01 -0.02 13 0 59 0
09OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
09OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
09OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
09OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
09OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
09OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
09OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
09OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
09OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
09OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
09OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
09OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
09OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
09OCT26 96.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
09OCT26 97.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
09OCT26 98.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
09OCT26 99.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 47.85 -0.67 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 46.85 -0.68 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 45.85 -0.68 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 44.85 -0.68 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 43.86 -0.67 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 42.86 -0.68 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 41.86 -0.68 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 40.86 -0.68 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 39.87 -0.67 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 38.87 -0.68 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 37.87 -0.68 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 36.87 -0.68 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 35.87 -0.68 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 34.88 -0.68 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 33.88 -0.68 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 32.88 -0.68 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 31.88 -0.68 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 30.89 -0.68 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 29.89 -0.68 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 28.89 -0.68 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 26.39 -0.69 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 23.90 -0.68 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 21.41 -0.68 0 0 2 0
29OCT26 60.00 C 0.00 0.00 0.00 18.91 -0.68 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 16.42 -0.68 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 14.00 -0.61 26 0 31 0
29OCT26 67.50 C 0.00 0.00 0.00 11.50 -0.46 0 0 2 0
29OCT26 70.00 C 0.00 0.00 0.00 9.01 -0.49 16 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 6.53 -0.48 14 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 4.13 -0.50 13 0 95 0
29OCT26 77.50 C 1.98 1.98 1.75 2.05 -0.33 13 309 974 +309
29OCT26 80.00 C 0.59 0.62 0.51 0.57 -0.24 11 528 3,160 +355
29OCT26 82.50 C 0.12 0.12 0.10 0.17 -0.05 13 59 1,720 -25
29OCT26 85.00 C 0.00 0.00 0.00 0.05 -0.01 15 0 2,263 0
29OCT26 87.50 C 0.02 0.02 0.02 0.02 0.00 17 2 991 -2
29OCT26 90.00 C 0.02 0.02 0.02 0.01 0.00 19 3 499 -3
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 22 0 130 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 26 0 70 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 47.91 -0.69 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 46.93 -0.67 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 45.93 -0.68 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 44.94 -0.67 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 43.94 -0.68 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 42.95 -0.67 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 41.95 -0.68 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 40.96 -0.67 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 39.96 -0.68 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 38.97 -0.67 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 37.97 -0.68 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 36.97 -0.68 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 35.98 -0.68 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 34.98 -0.68 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 33.98 -0.69 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 32.99 -0.68 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 32.00 -0.68 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 31.00 -0.68 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 30.01 -0.67 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 29.01 -0.68 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 26.52 -0.68 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 24.03 -0.68 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 21.55 -0.54 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 19.06 -0.54 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 16.57 -0.54 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 14.15 -0.61 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 11.66 -0.48 0 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 9.18 -0.49 12 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 6.74 -0.48 12 0 0 0
27NOV26 75.00 C 4.34 4.34 4.34 4.34 -0.53 10 1 1 +1
27NOV26 77.50 C 2.42 2.42 2.42 2.41 -0.40 11 30 1,036 +30
27NOV26 80.00 C 1.05 1.06 1.00 1.07 -0.25 11 387 955 +345
27NOV26 82.50 C 0.39 0.40 0.39 0.45 -0.09 12 11 2,134 0
27NOV26 85.00 C 0.15 0.15 0.14 0.17 -0.03 13 24 987 +16
27NOV26 87.50 C 0.00 0.00 0.00 0.07 0.00 14 0 311 0
27NOV26 90.00 C 0.00 0.00 0.00 0.03 0.00 15 0 494 0
27NOV26 92.50 C 0.00 0.00 0.00 0.02 +0.01 17 0 601 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 18 0 69 0
27NOV26 97.50 C 0.01 0.01 0.01 0.01 0.00 20 30 30 +30
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 22 0 60 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 48.06 -0.62 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 47.03 -0.66 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 46.08 -0.62 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 45.09 -0.62 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 44.07 -0.64 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 43.08 -0.64 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 42.08 -0.65 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 41.12 -0.62 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 40.12 -0.62 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 39.10 -0.65 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 38.13 -0.63 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 37.13 -0.64 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 36.12 -0.65 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 35.13 -0.65 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 34.16 -0.63 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 33.16 -0.64 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 32.15 -0.65 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 31.16 -0.65 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 30.20 -0.62 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 29.17 -0.66 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 26.72 -0.62 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 24.24 -0.62 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.74 -0.64 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.26 -0.64 0 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 16.77 -0.65 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.33 -0.61 14 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 11.86 -0.53 13 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 9.43 -0.52 13 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 7.06 -0.48 13 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 4.87 -0.39 12 0 9 0
30DEC26 77.50 C 2.88 2.88 2.83 2.90 -0.45 11 60 377 -30
30DEC26 80.00 C 1.55 1.55 1.48 1.50 -0.36 11 133 2,825 +49
30DEC26 82.50 C 0.71 0.72 0.71 0.77 -0.15 12 13 5,802 +13
30DEC26 85.00 C 0.36 0.36 0.33 0.39 -0.03 12 63 7,611 0
30DEC26 87.50 C 0.19 0.19 0.19 0.20 +0.02 13 6 4,087 -6
30DEC26 90.00 C 0.09 0.09 0.09 0.11 +0.04 14 3 4,123 -3
30DEC26 92.50 C 0.00 0.00 0.00 0.06 +0.03 15 0 990 0
30DEC26 95.00 C 0.00 0.00 0.00 0.04 +0.03 16 0 996 0
30DEC26 97.50 C 0.00 0.00 0.00 0.02 +0.01 17 0 558 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 17 0 392 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 19 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 22 0 72 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 24 0 200 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 25 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 28 0 58 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 29 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 32 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 47.14 -0.63 0 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 46.15 -0.63 0 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 45.16 -0.63 0 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 44.17 -0.63 0 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 43.18 -0.63 0 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 42.19 -0.63 0 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 41.20 -0.63 0 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 40.21 -0.63 0 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 39.22 -0.63 0 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 38.23 -0.63 0 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 37.24 -0.62 0 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 36.25 -0.62 0 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 35.26 -0.62 0 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 34.27 -0.62 0 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 33.28 -0.62 0 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 32.29 -0.62 0 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 31.30 -0.62 0 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 30.31 -0.62 0 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 29.32 -0.62 0 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 26.85 -0.62 0 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 24.38 -0.61 0 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 21.91 -0.61 17 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 19.43 -0.61 0 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 16.96 -0.61 14 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 14.49 -0.61 13 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 12.03 -0.55 13 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 9.61 -0.54 12 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 7.29 -0.50 12 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 5.16 -0.42 12 0 0 0
28JAN27 77.50 C 3.23 3.39 3.23 3.25 -0.42 11 310 360 +310
28JAN27 80.00 C 1.98 1.98 1.98 1.88 -0.34 11 30 30 +30
28JAN27 82.50 C 1.01 1.02 1.01 1.08 -0.17 12 45 51 +45
28JAN27 85.00 C 0.00 0.00 0.00 0.60 -0.08 12 0 6 0
28JAN27 87.50 C 0.28 0.28 0.28 0.33 -0.02 13 1 5 +1
28JAN27 90.00 C 0.15 0.15 0.15 0.18 -0.01 14 2 7 +2
28JAN27 92.50 C 0.00 0.00 0.00 0.11 +0.01 14 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 0.06 +0.01 15 0 30 0
28JAN27 97.50 C 0.00 0.00 0.00 0.04 +0.01 16 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 0.02 +0.01 16 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 142.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 152.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 155.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 48.32 -0.59 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 47.33 -0.60 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 46.36 -0.58 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 45.37 -0.59 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 44.38 -0.59 43 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 43.39 -0.60 40 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 42.41 -0.59 40 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 41.43 -0.58 40 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 40.45 -0.58 40 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 39.46 -0.58 38 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 38.48 -0.58 37 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 37.49 -0.58 35 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 36.51 -0.58 35 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 35.53 -0.57 34 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 34.54 -0.58 33 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 33.56 -0.57 32 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 32.58 -0.57 31 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 31.60 -0.56 31 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 30.61 -0.57 29 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 29.63 -0.56 29 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 27.18 -0.55 27 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 24.71 -0.56 24 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 22.25 -0.56 21 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 19.78 -0.57 18 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 17.35 -0.55 17 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 14.83 -0.64 12 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 12.42 -0.72 12 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 10.07 -0.70 12 0 73 0
30MAR27 72.50 C 0.00 0.00 0.00 7.86 -0.62 12 0 34 0
30MAR27 75.00 C 0.00 0.00 0.00 5.83 -0.53 12 0 43 0
30MAR27 77.50 C 4.08 4.08 4.08 4.07 -0.49 12 30 3,222 +30
30MAR27 80.00 C 2.77 2.78 2.70 2.71 -0.29 12 37 538 -30
30MAR27 82.50 C 0.00 0.00 0.00 1.75 -0.20 12 0 699 0
30MAR27 85.00 C 0.00 0.00 0.00 1.12 -0.10 12 0 1,279 0
30MAR27 87.50 C 0.68 0.68 0.68 0.71 -0.07 13 4 613 +4
30MAR27 90.00 C 0.47 0.47 0.45 0.46 -0.01 13 161 1,265 -1
30MAR27 92.50 C 0.00 0.00 0.00 0.29 +0.01 14 0 721 0
30MAR27 95.00 C 0.00 0.00 0.00 0.18 +0.01 14 0 517 0
30MAR27 97.50 C 0.00 0.00 0.00 0.12 +0.02 15 0 220 0
30MAR27 100.00 C 0.00 0.00 0.00 0.08 +0.02 15 0 194 0
30MAR27 102.50 C 0.00 0.00 0.00 0.05 +0.01 16 0 35 0
30MAR27 105.00 C 0.00 0.00 0.00 0.04 +0.02 16 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.03 +0.02 17 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 21 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 0.01 0.00 24 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 27 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 0.01 0.00 28 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 30 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 48.49 -0.58 47 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 47.58 -0.51 53 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 46.54 -0.57 45 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 45.62 -0.51 50 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 44.65 -0.50 49 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 43.67 -0.50 47 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 42.69 -0.50 46 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 41.72 -0.49 45 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 40.74 -0.49 43 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 39.76 -0.49 42 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 38.79 -0.48 41 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 37.75 -0.54 36 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 36.83 -0.48 38 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 35.86 -0.47 37 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 34.88 -0.47 36 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 33.91 -0.46 35 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 32.94 -0.45 34 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 31.90 -0.51 31 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 30.98 -0.45 32 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 29.93 -0.52 28 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 27.56 -0.44 28 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 25.05 -0.50 24 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 22.67 -0.44 23 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 20.18 -0.48 20 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 17.85 -0.38 20 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 15.46 -0.36 18 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 12.85 -0.78 13 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 10.57 -0.75 13 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 8.42 -0.70 13 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 6.58 -0.54 13 0 3,271 0
29JUN27 77.50 C 0.00 0.00 0.00 4.87 -0.48 13 0 346 0
29JUN27 80.00 C 3.61 3.61 3.61 3.38 -0.43 12 30 634 +30
29JUN27 82.50 C 0.00 0.00 0.00 2.31 -0.24 12 0 1,822 0
29JUN27 85.00 C 0.00 0.00 0.00 1.52 -0.11 12 0 3,006 0
29JUN27 87.50 C 0.00 0.00 0.00 0.96 0.00 12 0 517 0
29JUN27 90.00 C 0.00 0.00 0.00 0.60 +0.06 12 0 865 0
29JUN27 92.50 C 0.00 0.00 0.00 0.36 +0.08 13 0 331 0
29JUN27 95.00 C 0.00 0.00 0.00 0.21 +0.04 13 0 478 0
29JUN27 97.50 C 0.00 0.00 0.00 0.12 +0.02 13 0 84 0
29JUN27 100.00 C 0.00 0.00 0.00 0.08 +0.02 13 0 47 0
29JUN27 102.50 C 0.00 0.00 0.00 0.05 +0.01 13 0 36 0
29JUN27 105.00 C 0.00 0.00 0.00 0.04 +0.02 14 0 7 0
29JUN27 107.50 C 0.00 0.00 0.00 0.03 +0.02 15 0 2 0
29JUN27 110.00 C 0.00 0.00 0.00 0.01 0.00 14 0 35 0
29JUN27 112.50 C 0.00 0.00 0.00 0.01 0.00 15 0 5 0
29JUN27 115.00 C 0.00 0.00 0.00 0.01 0.00 16 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 19 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 21 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 0.01 0.00 22 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 23 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 25 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 26 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 28 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 48.55 -0.52 51 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 47.58 -0.51 50 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 46.61 -0.50 49 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 45.63 -0.50 47 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 44.65 -0.50 46 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 43.67 -0.50 44 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 42.70 -0.49 43 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 41.72 -0.49 42 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 40.74 -0.49 41 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 39.76 -0.49 39 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 38.79 -0.48 38 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 37.82 -0.47 37 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 36.83 -0.48 36 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 35.86 -0.47 35 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 34.89 -0.46 34 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 33.91 -0.46 33 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 32.94 -0.45 32 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 31.95 -0.46 31 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 30.99 -0.44 30 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 30.01 -0.44 29 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 27.56 -0.44 27 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 25.12 -0.43 24 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 22.68 -0.43 22 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 20.25 -0.41 20 0 1 0
29SEP27 62.50 C 0.00 0.00 0.00 17.86 -0.37 18 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 15.47 -0.35 17 0 1 0
29SEP27 67.50 C 0.00 0.00 0.00 13.09 -0.57 15 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 10.81 -0.55 14 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 8.68 -0.53 13 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 6.77 -0.49 13 0 20 0
29SEP27 77.50 C 0.00 0.00 0.00 5.26 -0.39 13 0 128 0
29SEP27 80.00 C 0.00 0.00 0.00 3.99 -0.38 13 0 60 0
29SEP27 82.50 C 0.00 0.00 0.00 3.05 -0.27 14 0 137 0
29SEP27 85.00 C 2.03 2.03 2.03 2.32 -0.25 14 120 414 +120
29SEP27 87.50 C 0.00 0.00 0.00 1.76 -0.22 15 0 34 0
29SEP27 90.00 C 0.00 0.00 0.00 1.34 -0.19 15 0 23 0
29SEP27 92.50 C 0.00 0.00 0.00 1.01 -0.19 15 0 30 0
29SEP27 95.00 C 0.00 0.00 0.00 0.77 -0.17 16 0 61 0
29SEP27 97.50 C 0.00 0.00 0.00 0.60 -0.14 16 0 76 0
29SEP27 100.00 C 0.00 0.00 0.00 0.46 -0.14 16 0 30 0
29SEP27 102.50 C 0.00 0.00 0.00 0.36 -0.12 16 0 30 0
29SEP27 105.00 C 0.00 0.00 0.00 0.28 -0.11 17 0 5 0
29SEP27 107.50 C 0.00 0.00 0.00 0.22 -0.10 17 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 0.18 -0.09 17 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 0.14 -0.08 18 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 0.11 -0.08 18 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 0.09 -0.07 18 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 0.08 -0.06 19 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 0.06 -0.06 19 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 0.05 -0.06 19 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 0.04 -0.05 19 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 0.03 -0.05 19 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 0.02 -0.05 19 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.01 -0.05 18 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 0.01 -0.04 19 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.01 -0.03 20 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 0.01 -0.02 20 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 0.01 -0.01 21 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 22 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 23 0 0 0
TOTAL CALL 6,052 72,758 +3,693
02OCT26 58.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 59.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 61.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 62.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 63.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 64.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 66.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 67.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 68.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 69.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 71.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 72.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 73.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 74.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
02OCT26 76.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 77.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
02OCT26 78.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 176 0
02OCT26 79.00 P 0.27 0.36 0.24 0.15 +0.08 0 204 0 -721
02OCT26 80.00 P 1.23 1.38 1.23 1.15 +0.51 0 15 0 -89
02OCT26 81.00 P 0.00 0.00 0.00 2.15 +0.59 0 0 0 0
02OCT26 82.00 P 0.00 0.00 0.00 3.15 +0.60 0 0 0 0
02OCT26 83.00 P 0.00 0.00 0.00 4.15 +0.60 0 0 0 0
02OCT26 84.00 P 0.00 0.00 0.00 5.15 +0.47 0 0 0 0
02OCT26 85.00 P 0.00 0.00 0.00 6.15 +0.47 0 0 0 0
02OCT26 86.00 P 0.00 0.00 0.00 7.15 +0.49 0 0 0 0
02OCT26 87.00 P 0.00 0.00 0.00 8.15 +0.47 0 0 0 0
02OCT26 88.00 P 0.00 0.00 0.00 9.15 +0.47 0 0 0 0
02OCT26 89.00 P 0.00 0.00 0.00 10.15 +0.47 0 0 0 0
02OCT26 90.00 P 0.00 0.00 0.00 11.15 +0.47 0 0 0 0
02OCT26 91.00 P 0.00 0.00 0.00 12.15 +0.47 0 0 0 0
02OCT26 92.00 P 0.00 0.00 0.00 13.15 +0.47 0 0 0 0
02OCT26 93.00 P 0.00 0.00 0.00 14.15 +0.47 0 0 0 0
02OCT26 94.00 P 0.00 0.00 0.00 15.15 +0.47 0 0 0 0
02OCT26 95.00 P 0.00 0.00 0.00 16.15 +0.47 0 0 0 0
02OCT26 96.00 P 0.00 0.00 0.00 17.15 +0.47 0 0 0 0
02OCT26 97.00 P 0.00 0.00 0.00 18.15 +0.47 0 0 0 0
02OCT26 98.00 P 0.00 0.00 0.00 19.15 +0.47 0 0 0 0
02OCT26 99.00 P 0.00 0.00 0.00 20.15 +0.47 0 0 0 0
09OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
09OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
09OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
09OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
09OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
09OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
09OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
09OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
09OCT26 66.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
09OCT26 67.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
09OCT26 68.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
09OCT26 69.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
09OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
09OCT26 71.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
09OCT26 72.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
09OCT26 73.00 P 0.00 0.00 0.00 0.01 0.00 24 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 0.03 +0.01 11 0 5 0
09OCT26 78.00 P 0.19 0.22 0.15 0.14 +0.03 10 299 267 +242
09OCT26 79.00 P 0.59 0.63 0.49 0.51 +0.18 10 249 237 +66
09OCT26 80.00 P 1.10 1.10 1.10 1.23 +0.40 10 1 215 0
09OCT26 81.00 P 0.00 0.00 0.00 2.16 +0.56 12 0 0 0
09OCT26 82.00 P 0.00 0.00 0.00 3.15 +0.60 0 0 0 0
09OCT26 83.00 P 0.00 0.00 0.00 4.15 +0.60 0 0 0 0
09OCT26 84.00 P 0.00 0.00 0.00 5.15 +0.47 0 0 0 0
09OCT26 85.00 P 0.00 0.00 0.00 6.15 +0.47 0 0 0 0
09OCT26 86.00 P 0.00 0.00 0.00 7.15 +0.49 0 0 0 0
09OCT26 87.00 P 0.00 0.00 0.00 8.15 +0.47 0 0 0 0
09OCT26 88.00 P 0.00 0.00 0.00 9.15 +0.47 0 0 0 0
09OCT26 89.00 P 0.00 0.00 0.00 10.15 +0.47 0 0 0 0
09OCT26 90.00 P 0.00 0.00 0.00 11.15 +0.47 0 0 0 0
09OCT26 91.00 P 0.00 0.00 0.00 12.15 +0.47 0 0 0 0
09OCT26 92.00 P 0.00 0.00 0.00 13.15 +0.47 0 0 0 0
09OCT26 93.00 P 0.00 0.00 0.00 14.15 +0.47 0 0 0 0
09OCT26 94.00 P 0.00 0.00 0.00 15.25 +0.57 71 0 0 0
09OCT26 95.00 P 0.00 0.00 0.00 16.25 +0.57 75 0 0 0
09OCT26 96.00 P 0.00 0.00 0.00 17.25 +0.57 78 0 0 0
09OCT26 97.00 P 0.00 0.00 0.00 18.25 +0.57 81 0 0 0
09OCT26 98.00 P 0.00 0.00 0.00 19.25 +0.57 85 0 0 0
09OCT26 99.00 P 0.00 0.00 0.00 20.25 +0.57 88 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 55 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 44 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 0.00 0.00 0.00 0.01 0.00 18 0 1,397 0
29OCT26 72.50 P 0.05 0.05 0.05 0.03 +0.02 16 10 1,179 -10
29OCT26 75.00 P 0.09 0.10 0.09 0.11 +0.05 13 85 2,393 +39
29OCT26 77.50 P 0.32 0.50 0.32 0.48 +0.16 12 320 2,598 +181
29OCT26 80.00 P 1.60 1.71 1.51 1.63 +0.38 12 135 3,043 +119
29OCT26 82.50 P 0.00 0.00 0.00 3.71 +0.51 13 0 1,910 0
29OCT26 85.00 P 0.00 0.00 0.00 6.15 +0.47 0 0 81 0
29OCT26 87.50 P 0.00 0.00 0.00 8.65 +0.50 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 11.15 +0.47 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 13.65 +0.50 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 16.25 +0.57 41 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 18.75 +0.70 46 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 21.25 +0.70 50 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 23.75 +0.70 54 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 26.24 +0.69 58 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 28.74 +0.69 61 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 31.24 +0.69 65 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 33.74 +0.69 69 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 36.25 +0.70 73 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 38.74 +0.69 76 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 41.24 +0.69 79 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 43.75 +0.70 83 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 46.24 +0.69 85 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 48.74 +0.69 88 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 51.24 +0.69 92 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 53.74 +0.69 94 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 56.24 +0.69 97 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 58.74 +0.69 100 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 61.24 +0.69 103 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 63.74 +0.69 105 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 66.24 +0.69 108 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 68.74 +0.69 110 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 71.24 +0.69 113 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 73.74 +0.69 115 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 76.24 +0.69 118 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 78.74 +0.69 120 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 81.24 +0.69 122 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 74 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 69 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 60 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 52 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 19 0 150 0
27NOV26 67.50 P 0.01 0.01 0.01 0.01 0.00 16 90 175 +90
27NOV26 70.00 P 0.00 0.00 0.00 0.02 +0.01 14 0 323 0
27NOV26 72.50 P 0.07 0.07 0.07 0.06 +0.02 12 1 758 +1
27NOV26 75.00 P 0.24 0.27 0.24 0.25 +0.08 12 71 1,426 +71
27NOV26 77.50 P 0.76 0.81 0.75 0.78 +0.17 12 43 3,136 +18
27NOV26 80.00 P 1.88 2.03 1.83 1.99 +0.37 12 157 1,278 +147
27NOV26 82.50 P 0.00 0.00 0.00 3.91 +0.52 13 0 924 0
27NOV26 85.00 P 0.00 0.00 0.00 6.16 +0.48 13 0 389 0
27NOV26 87.50 P 0.00 0.00 0.00 8.65 +0.50 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 11.15 +0.47 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 13.65 +0.50 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 16.25 +0.57 31 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 18.75 +0.70 34 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 21.25 +0.70 37 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 23.75 +0.70 40 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 26.25 +0.70 43 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 28.75 +0.70 46 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 31.25 +0.70 49 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 33.75 +0.70 52 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 36.25 +0.70 54 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 38.74 +0.69 56 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 41.24 +0.69 59 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 43.75 +0.70 62 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 46.24 +0.69 63 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 48.75 +0.70 66 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 51.25 +0.70 68 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 53.75 +0.70 70 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 56.24 +0.69 72 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 58.75 +0.70 75 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 61.24 +0.69 76 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 63.75 +0.70 79 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 66.25 +0.70 80 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 68.74 +0.69 82 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 71.24 +0.69 84 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 73.74 +0.69 86 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 76.24 +0.69 87 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 78.74 +0.69 89 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 81.24 +0.69 91 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 65 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 55 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 48 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 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 27 0 154 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 24 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 21 0 257 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 18 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 0.00 0.00 0.00 0.07 +0.02 14 0 3,579 0
30DEC26 72.50 P 0.16 0.17 0.16 0.18 +0.04 13 212 1,903 +212
30DEC26 75.00 P 0.42 0.44 0.41 0.46 +0.08 12 14 10,185 +10
30DEC26 77.50 P 1.05 1.12 1.02 1.07 +0.17 11 490 11,841 +112
30DEC26 80.00 P 2.28 2.28 2.11 2.24 +0.30 11 215 7,725 -89
30DEC26 82.50 P 3.91 4.10 3.91 4.00 +0.48 12 150 2,074 +118
30DEC26 85.00 P 0.00 0.00 0.00 6.22 +0.54 13 0 768 0
30DEC26 87.50 P 0.00 0.00 0.00 8.65 +0.50 0 0 200 -30
30DEC26 90.00 P 0.00 0.00 0.00 11.15 +0.47 0 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 13.76 +0.61 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 16.25 +0.57 26 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 18.75 +0.70 29 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 21.25 +0.70 31 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 23.75 +0.70 34 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 26.25 +0.70 36 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.75 +0.70 39 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 31.25 +0.70 41 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 33.75 +0.70 43 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 36.25 +0.70 45 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 38.74 +0.69 47 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 41.24 +0.69 49 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 43.75 +0.70 52 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 46.24 +0.69 53 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 48.75 +0.70 55 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 51.25 +0.70 57 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 53.75 +0.70 59 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 56.24 +0.69 60 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 58.75 +0.70 63 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 61.24 +0.69 64 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 63.75 +0.70 66 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 66.25 +0.70 67 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 68.74 +0.69 69 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 71.24 +0.69 70 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 73.74 +0.69 72 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 76.24 +0.69 73 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 78.74 +0.69 74 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 81.24 +0.69 76 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 0.03 0.00 13 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 0.09 +0.01 13 0 36 0
28JAN27 72.50 P 0.00 0.00 0.00 0.24 +0.04 12 0 0 0
28JAN27 75.00 P 0.58 0.58 0.58 0.58 +0.08 12 60 105 +60
28JAN27 77.50 P 1.27 1.28 1.25 1.30 +0.24 12 105 117 +105
28JAN27 80.00 P 0.00 0.00 0.00 2.46 +0.34 12 0 170 0
28JAN27 82.50 P 4.22 4.22 4.22 4.10 +0.34 11 60 60 +60
28JAN27 85.00 P 0.00 0.00 0.00 6.28 +0.46 12 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 8.76 +0.60 15 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 11.26 +0.58 18 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 13.76 +0.61 21 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 16.25 +0.57 24 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 18.75 +0.70 26 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 21.25 +0.70 29 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 23.75 +0.70 31 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 26.25 +0.70 33 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 28.75 +0.70 35 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 31.25 +0.70 37 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 33.75 +0.70 39 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 36.25 +0.70 41 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 38.74 +0.69 43 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 41.24 +0.69 45 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 43.75 +0.70 47 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 46.24 +0.69 48 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 48.75 +0.70 50 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 51.25 +0.70 52 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 53.75 +0.70 53 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 56.24 +0.69 54 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 58.75 +0.70 56 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 61.24 +0.69 57 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 63.75 +0.70 59 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 66.25 +0.70 61 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 68.74 +0.69 62 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 71.24 +0.69 63 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 73.74 +0.69 65 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 76.24 +0.69 66 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 32 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 31 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 19 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 17 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 0.00 15 0 222 0
30MAR27 62.50 P 0.00 0.00 0.00 0.01 -0.02 13 0 63 0
30MAR27 65.00 P 0.00 0.00 0.00 0.03 -0.03 13 0 577 0
30MAR27 67.50 P 0.00 0.00 0.00 0.08 -0.04 12 0 588 0
30MAR27 70.00 P 0.00 0.00 0.00 0.21 -0.03 12 0 4,178 0
30MAR27 72.50 P 0.44 0.44 0.44 0.45 -0.01 12 140 1,510 +140
30MAR27 75.00 P 0.00 0.00 0.00 0.90 +0.05 12 0 4,377 0
30MAR27 77.50 P 1.62 1.66 1.62 1.65 +0.18 12 104 2,386 +18
30MAR27 80.00 P 2.73 2.80 2.73 2.87 +0.34 12 8 1,765 +4
30MAR27 82.50 P 0.00 0.00 0.00 4.49 +0.42 12 0 1,735 0
30MAR27 85.00 P 6.38 6.38 6.38 6.53 +0.63 13 40 824 0
30MAR27 87.50 P 0.00 0.00 0.00 8.76 +0.60 14 0 250 0
30MAR27 90.00 P 0.00 0.00 0.00 11.34 +0.66 17 0 362 0
30MAR27 92.50 P 0.00 0.00 0.00 13.76 +0.61 19 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 16.25 +0.57 21 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 18.75 +0.70 23 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 21.25 +0.70 25 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 23.75 +0.70 27 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 26.25 +0.70 29 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 28.75 +0.70 31 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 31.25 +0.70 32 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 33.75 +0.70 34 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 36.25 +0.70 36 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 38.74 +0.69 37 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 41.25 +0.70 39 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 43.75 +0.70 40 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 46.24 +0.69 42 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 48.75 +0.70 43 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 51.25 +0.70 45 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 53.75 +0.70 46 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 56.24 +0.69 47 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 58.75 +0.70 49 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 61.24 +0.69 50 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 63.75 +0.70 51 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 66.25 +0.70 53 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 68.74 +0.69 53 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 71.24 +0.69 55 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 73.74 +0.69 56 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 76.24 +0.69 57 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 78.74 +0.69 58 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 81.24 +0.69 59 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 31 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.01 0.00 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 19 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 0.00 14 0 228 0
29JUN27 62.50 P 0.00 0.00 0.00 0.12 +0.01 14 0 62 0
29JUN27 65.00 P 0.20 0.20 0.20 0.23 +0.02 13 4 230 0
29JUN27 67.50 P 0.00 0.00 0.00 0.43 +0.03 13 0 831 0
29JUN27 70.00 P 0.00 0.00 0.00 0.77 +0.06 13 0 1,603 0
29JUN27 72.50 P 0.00 0.00 0.00 1.29 +0.09 12 0 3,998 0
29JUN27 75.00 P 0.00 0.00 0.00 2.05 +0.16 12 0 3,626 0
29JUN27 77.50 P 0.00 0.00 0.00 3.05 +0.19 12 0 1,823 0
29JUN27 80.00 P 0.00 0.00 0.00 4.35 +0.28 11 0 4,650 0
29JUN27 82.50 P 0.00 0.00 0.00 5.99 +0.42 11 0 557 0
29JUN27 85.00 P 0.00 0.00 0.00 8.09 +0.73 12 0 272 0
29JUN27 87.50 P 0.00 0.00 0.00 10.19 +0.81 12 0 32 0
29JUN27 90.00 P 12.06 12.06 12.06 12.03 +0.51 0 60 95 +60
29JUN27 92.50 P 0.00 0.00 0.00 14.70 +0.93 12 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 16.63 +0.24 0 0 2 0
29JUN27 97.50 P 0.00 0.00 0.00 18.99 +0.19 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 21.37 +0.14 0 0 34 0
29JUN27 102.50 P 0.00 0.00 0.00 23.77 +0.10 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 26.25 +0.13 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 28.75 +0.18 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 31.25 +0.24 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 33.75 +0.29 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 36.25 +0.34 0 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 38.75 +0.39 0 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 41.25 +0.44 0 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 43.75 +0.49 0 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 46.25 +0.54 0 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 48.75 +0.59 0 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 51.25 +0.64 22 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 53.75 +0.69 26 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 56.25 +0.70 29 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 58.75 +0.70 31 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 61.25 +0.70 33 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 63.75 +0.70 35 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 66.25 +0.70 37 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 68.75 +0.70 39 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 71.25 +0.70 40 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 73.75 +0.70 42 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 76.25 +0.70 43 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 78.74 +0.69 44 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 81.24 +0.69 45 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.01 0.00 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 21 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 18 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 14 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 0.02 +0.01 14 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 0.06 +0.03 14 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 0.12 +0.05 14 0 2 0
29SEP27 62.50 P 0.00 0.00 0.00 0.24 +0.08 14 0 247 0
29SEP27 65.00 P 0.00 0.00 0.00 0.47 +0.13 14 0 165 0
29SEP27 67.50 P 0.00 0.00 0.00 0.81 +0.16 14 5 143 0
29SEP27 70.00 P 1.25 1.30 1.25 1.32 +0.19 14 14 552 +14
29SEP27 72.50 P 0.00 0.00 0.00 2.04 +0.25 14 5 241 +5
29SEP27 75.00 P 2.93 2.93 2.93 2.99 +0.26 14 1 182 +1
29SEP27 77.50 P 4.18 4.18 4.18 4.16 +0.30 14 20 192 +20
29SEP27 80.00 P 5.71 5.71 5.71 5.57 +0.28 14 2 82 +2
29SEP27 82.50 P 7.61 7.61 7.61 7.30 +0.39 15 40 112 -1
29SEP27 85.00 P 0.00 0.00 0.00 8.94 +0.14 14 0 365 0
29SEP27 87.50 P 0.00 0.00 0.00 10.93 +0.10 15 0 23 0
29SEP27 90.00 P 0.00 0.00 0.00 13.26 +0.29 16 0 5 0
29SEP27 92.50 P 0.00 0.00 0.00 15.69 +0.47 18 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 18.01 +0.99 19 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 20.39 +1.08 20 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 22.79 +1.15 21 0 4 0
29SEP27 102.50 P 0.00 0.00 0.00 25.15 +1.15 22 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 27.52 +1.14 23 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 29.90 +1.12 24 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 32.29 +1.10 24 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 34.68 +1.07 25 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 37.08 +1.05 26 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 39.48 +1.02 26 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 41.89 +0.99 27 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 44.29 +0.96 27 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 46.70 +0.93 27 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 49.11 +0.90 28 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 51.53 +0.87 28 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 53.93 +0.83 28 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 56.35 +0.80 28 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 58.77 +0.72 29 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 61.25 +0.70 30 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 63.75 +0.70 32 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 66.25 +0.70 33 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 68.75 +0.70 35 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 71.25 +0.70 36 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 73.75 +0.70 37 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 76.25 +0.70 39 0 0 0
TOTAL PUT 3,429 105,330 +975
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$ 5.425
29OCT26 4.30 C 0.00 0.00 0.00 1.14 -0.05 43 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.04 -0.05 39 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.95 -0.03 44 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.84 -0.03 32 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.74 -0.04 28 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.65 -0.03 31 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.55 -0.03 27 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.46 -0.04 26 0 75 0
29OCT26 5.25 C 0.00 0.00 0.00 0.25 -0.04 23 0 90 0
29OCT26 5.50 C 0.11 0.12 0.11 0.13 0.00 26 227 494 -50
29OCT26 5.75 C 0.05 0.05 0.05 0.05 -0.01 26 1 1,459 0
29OCT26 6.00 C 0.00 0.00 0.00 0.02 0.00 27 0 833 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 1,287 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 256 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 43 0 494 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 182 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 55 0 122 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 60 0 324 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 65 0 172 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 70 0 220 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 74 0 540 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.15 -0.04 30 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.05 -0.04 27 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.96 -0.03 30 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.86 -0.03 27 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.77 -0.03 28 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.67 -0.03 25 0 0 0
27NOV26 4.90 C 0.58 0.58 0.58 0.57 -0.05 21 15 15 +15
27NOV26 5.00 C 0.00 0.00 0.00 0.48 -0.04 20 0 250 0
27NOV26 5.25 C 0.00 0.00 0.00 0.32 -0.02 24 0 221 0
27NOV26 5.50 C 0.00 0.00 0.00 0.18 -0.02 23 0 652 0
27NOV26 5.75 C 0.10 0.10 0.10 0.10 -0.01 24 70 865 +70
27NOV26 6.00 C 0.05 0.05 0.05 0.05 -0.01 25 34 1,096 0
27NOV26 6.25 C 0.00 0.00 0.00 0.02 -0.01 24 0 428 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 25 0 827 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 270 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 408 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 207 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 652 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.17 -0.04 29 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.07 -0.05 26 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.98 -0.04 27 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.88 -0.05 24 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.79 -0.04 24 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.70 -0.03 23 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.62 -0.04 24 0 15 0
30DEC26 5.00 C 0.00 0.00 0.00 0.55 -0.01 25 0 15 0
30DEC26 5.25 C 0.00 0.00 0.00 0.37 -0.01 23 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.23 -0.02 23 0 47 0
30DEC26 5.75 C 0.00 0.00 0.00 0.14 -0.01 23 0 208 0
30DEC26 6.00 C 0.09 0.09 0.09 0.08 -0.01 23 50 882 +50
30DEC26 6.25 C 0.06 0.06 0.06 0.04 -0.01 23 4 750 0
30DEC26 6.50 C 0.03 0.03 0.03 0.02 -0.01 23 2 370 +2
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 23 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 35 0 796 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2,352 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 172 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 525 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 45 0 136 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 47 0 527 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 41 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 51 0 283 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 53 0 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 55 0 429 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 66 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 69 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
28JAN27 4.30 C 0.00 0.00 0.00 1.19 -0.03 28 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 1.09 -0.05 26 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 1.00 -0.03 26 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.91 -0.03 25 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.82 -0.03 24 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 0.73 -0.03 23 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 0.65 -0.02 23 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 0.59 0.00 25 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 0.41 -0.01 23 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 0.28 -0.02 23 0 0 0
28JAN27 5.75 C 0.18 0.18 0.18 0.18 -0.02 23 2 4 +2
28JAN27 6.00 C 0.12 0.12 0.12 0.11 -0.02 23 2 7 +2
28JAN27 6.25 C 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
28JAN27 7.00 C 0.03 0.03 0.03 0.01 -0.01 23 2 2 +2
28JAN27 7.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 7.75 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 1.23 -0.03 27 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.13 -0.03 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.04 -0.03 24 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.95 -0.03 23 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.87 -0.03 23 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.79 -0.03 23 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.71 -0.03 23 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.64 -0.03 23 0 34 0
30MAR27 5.25 C 0.00 0.00 0.00 0.49 -0.02 23 0 45 0
30MAR27 5.50 C 0.00 0.00 0.00 0.36 -0.01 23 0 435 0
30MAR27 5.75 C 0.00 0.00 0.00 0.26 0.00 23 0 218 0
30MAR27 6.00 C 0.00 0.00 0.00 0.18 0.00 23 0 51 0
30MAR27 6.25 C 0.13 0.13 0.13 0.12 0.00 23 3 122 +3
30MAR27 6.50 C 0.10 0.10 0.10 0.08 0.00 23 10 265 0
30MAR27 6.75 C 0.00 0.00 0.00 0.05 0.00 23 0 373 0
30MAR27 7.00 C 0.00 0.00 0.00 0.04 0.00 24 0 442 0
30MAR27 7.25 C 0.00 0.00 0.00 0.02 0.00 23 0 34 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 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 28 0 168 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 30 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 33 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 36 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 41 0 10 0
29JUN27 4.30 C 0.00 0.00 0.00 1.26 -0.03 27 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.16 -0.04 25 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.07 -0.03 24 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 0.98 -0.03 23 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.89 -0.04 22 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.81 -0.03 22 0 1 0
29JUN27 4.90 C 0.00 0.00 0.00 0.73 -0.03 21 0 50 0
29JUN27 5.00 C 0.00 0.00 0.00 0.65 -0.04 20 0 30 0
29JUN27 5.25 C 0.00 0.00 0.00 0.49 -0.02 21 0 30 0
29JUN27 5.50 C 0.00 0.00 0.00 0.36 -0.01 21 0 820 0
29JUN27 5.75 C 0.00 0.00 0.00 0.26 0.00 21 0 1,083 0
29JUN27 6.00 C 0.00 0.00 0.00 0.18 0.00 21 0 691 0
29JUN27 6.25 C 0.00 0.00 0.00 0.12 0.00 21 0 312 0
29JUN27 6.50 C 0.00 0.00 0.00 0.08 0.00 21 0 260 0
29JUN27 6.75 C 0.00 0.00 0.00 0.05 0.00 21 0 78 0
29JUN27 7.00 C 0.00 0.00 0.00 0.04 0.00 22 0 93 0
29JUN27 7.25 C 0.09 0.09 0.09 0.02 0.00 21 3 53 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 24 0 267 0
29JUN27 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 53 0
29JUN27 8.50 C 0.03 0.03 0.03 0.01 0.00 27 20 192 +20
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 0.02 0.02 0.02 0.01 0.00 31 50 78 +48
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 1.27 -0.03 27 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.18 -0.03 27 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.10 -0.03 27 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.02 -0.03 26 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.94 -0.03 26 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.87 -0.02 26 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.79 -0.03 25 0 15 0
29SEP27 5.00 C 0.00 0.00 0.00 0.72 -0.03 25 0 15 0
29SEP27 5.25 C 0.00 0.00 0.00 0.57 -0.03 25 0 15 0
29SEP27 5.50 C 0.00 0.00 0.00 0.44 -0.03 24 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.33 -0.03 24 0 66 0
29SEP27 6.00 C 0.00 0.00 0.00 0.25 -0.03 24 0 62 0
29SEP27 6.25 C 0.00 0.00 0.00 0.19 -0.02 24 0 212 0
29SEP27 6.50 C 0.00 0.00 0.00 0.14 -0.02 24 0 19 0
29SEP27 6.75 C 0.00 0.00 0.00 0.10 -0.02 24 0 63 0
29SEP27 7.00 C 0.00 0.00 0.00 0.08 -0.01 24 0 12 0
29SEP27 7.25 C 0.00 0.00 0.00 0.06 -0.01 24 0 2 0
29SEP27 7.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 16 0
29SEP27 7.75 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29SEP27 8.00 C 0.07 0.07 0.07 0.02 -0.01 24 30 82 +30
29SEP27 8.25 C 0.06 0.06 0.06 0.01 -0.01 23 30 30 +30
TOTAL CALL 555 32,261 +224
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 33 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 0.02 +0.01 29 0 20 0
29OCT26 5.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 54 0
29OCT26 5.25 P 0.07 0.07 0.07 0.07 +0.01 24 14 815 +14
29OCT26 5.50 P 0.18 0.18 0.18 0.19 +0.02 26 15 989 -15
29OCT26 5.75 P 0.00 0.00 0.00 0.37 +0.04 27 0 1,355 0
29OCT26 6.00 P 0.00 0.00 0.00 0.58 +0.01 24 0 776 0
29OCT26 6.25 P 0.00 0.00 0.00 0.83 +0.03 32 0 1,073 0
29OCT26 6.50 P 1.08 1.08 1.08 1.08 +0.03 39 25 1,213 0
29OCT26 6.75 P 0.00 0.00 0.00 1.33 +0.03 45 0 420 0
29OCT26 7.00 P 0.00 0.00 0.00 1.58 +0.03 51 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.83 +0.03 57 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.08 +0.03 62 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.33 +0.03 68 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.58 +0.03 73 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.83 +0.03 77 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 3.08 +0.03 82 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 3.33 +0.03 87 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.58 +0.03 91 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 0.00 0.00 0.00 0.01 0.00 23 0 30 0
27NOV26 4.80 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.04 +0.01 26 0 20 0
27NOV26 5.00 P 0.00 0.00 0.00 0.05 0.00 24 0 57 0
27NOV26 5.25 P 0.11 0.11 0.11 0.12 +0.02 24 5 461 +5
27NOV26 5.50 P 0.23 0.23 0.23 0.23 +0.01 23 100 1,967 0
27NOV26 5.75 P 0.00 0.00 0.00 0.41 +0.02 25 0 5,484 0
27NOV26 6.00 P 0.00 0.00 0.00 0.62 +0.03 27 0 808 0
27NOV26 6.25 P 0.00 0.00 0.00 0.84 +0.03 27 0 390 0
27NOV26 6.50 P 0.00 0.00 0.00 1.08 +0.03 29 0 719 0
27NOV26 6.75 P 0.00 0.00 0.00 1.33 +0.03 34 0 26 0
27NOV26 7.00 P 0.00 0.00 0.00 1.58 +0.03 38 0 100 0
27NOV26 7.25 P 0.00 0.00 0.00 1.83 +0.03 43 0 0 -5
27NOV26 7.50 P 0.00 0.00 0.00 2.08 +0.03 47 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.33 +0.03 51 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.58 +0.03 54 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.83 +0.03 58 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 3.08 +0.03 61 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 3.33 +0.03 64 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.58 +0.03 67 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 0.00 24 0 300 0
30DEC26 4.70 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC26 4.80 P 0.04 0.04 0.04 0.04 0.00 23 6 25 +6
30DEC26 4.90 P 0.00 0.00 0.00 0.06 +0.01 24 0 747 0
30DEC26 5.00 P 0.00 0.00 0.00 0.08 +0.02 23 0 80 0
30DEC26 5.25 P 0.00 0.00 0.00 0.16 +0.02 23 0 613 0
30DEC26 5.50 P 0.00 0.00 0.00 0.27 +0.02 23 0 1,087 0
30DEC26 5.75 P 0.46 0.46 0.43 0.44 +0.02 24 65 2,756 +60
30DEC26 6.00 P 0.00 0.00 0.00 0.63 +0.02 24 0 562 0
30DEC26 6.25 P 0.00 0.00 0.00 0.85 +0.03 25 0 193 0
30DEC26 6.50 P 0.00 0.00 0.00 1.08 +0.02 25 0 3,192 0
30DEC26 6.75 P 0.00 0.00 0.00 1.33 +0.03 29 0 444 0
30DEC26 7.00 P 0.00 0.00 0.00 1.58 +0.03 32 0 351 0
30DEC26 7.25 P 0.00 0.00 0.00 1.83 +0.03 36 0 18 0
30DEC26 7.50 P 0.00 0.00 0.00 2.08 +0.03 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.33 +0.03 42 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.58 +0.03 46 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.83 +0.03 48 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.08 +0.03 51 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.33 +0.03 54 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.58 +0.03 57 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.83 +0.03 59 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.08 +0.03 62 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.33 +0.03 64 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.58 +0.03 66 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 5.08 +0.03 71 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.58 +0.03 75 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 6.08 +0.03 79 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.58 +0.03 83 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 7.08 +0.03 86 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.07 0.00 22 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.18 +0.01 22 0 1 0
28JAN27 5.50 P 0.00 0.00 0.00 0.30 +0.01 22 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.45 0.00 22 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.65 +0.02 24 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.86 +0.03 24 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 1.09 +0.03 25 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 1.33 +0.03 26 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 1.58 +0.03 29 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 1.83 +0.03 33 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 2.08 +0.03 36 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 2.33 +0.03 39 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.04 0.00 22 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 0.00 0.00 0.00 0.07 0.00 22 0 43 0
30MAR27 4.80 P 0.00 0.00 0.00 0.09 +0.01 22 0 8 0
30MAR27 4.90 P 0.00 0.00 0.00 0.11 +0.01 22 0 10 0
30MAR27 5.00 P 0.00 0.00 0.00 0.14 +0.01 22 0 361 0
30MAR27 5.25 P 0.00 0.00 0.00 0.23 +0.02 22 0 722 0
30MAR27 5.50 P 0.00 0.00 0.00 0.35 +0.02 22 0 1,444 0
30MAR27 5.75 P 0.00 0.00 0.00 0.49 0.00 22 0 829 0
30MAR27 6.00 P 0.00 0.00 0.00 0.69 +0.03 24 0 85 0
30MAR27 6.25 P 0.00 0.00 0.00 0.89 +0.02 24 0 574 0
30MAR27 6.50 P 0.00 0.00 0.00 1.11 +0.03 25 0 429 0
30MAR27 6.75 P 0.00 0.00 0.00 1.34 +0.03 25 0 108 0
30MAR27 7.00 P 0.00 0.00 0.00 1.58 +0.03 26 0 146 0
30MAR27 7.25 P 0.00 0.00 0.00 1.83 +0.03 29 0 56 0
30MAR27 7.50 P 0.00 0.00 0.00 2.08 +0.03 31 0 34 0
30MAR27 7.75 P 0.00 0.00 0.00 2.33 +0.03 34 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 2.58 +0.03 36 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.83 +0.03 38 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.08 +0.03 40 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.33 +0.03 43 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.58 +0.03 45 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.83 +0.03 46 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 4.08 +0.03 48 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.33 +0.03 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.58 +0.03 52 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 5.08 +0.03 55 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.07 +0.01 20 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 0.10 -0.01 18 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 0.00 19 0 337 0
29JUN27 4.80 P 0.00 0.00 0.00 0.20 0.00 19 0 77 0
29JUN27 4.90 P 0.00 0.00 0.00 0.24 0.00 19 0 244 0
29JUN27 5.00 P 0.00 0.00 0.00 0.29 +0.01 19 0 216 0
29JUN27 5.25 P 0.00 0.00 0.00 0.42 +0.01 18 0 122 0
29JUN27 5.50 P 0.00 0.00 0.00 0.58 +0.01 18 0 639 0
29JUN27 5.75 P 0.00 0.00 0.00 0.76 +0.02 18 0 1,209 0
29JUN27 6.00 P 0.00 0.00 0.00 0.95 +0.02 16 0 811 0
29JUN27 6.25 P 0.00 0.00 0.00 1.16 +0.02 13 0 461 0
29JUN27 6.50 P 0.00 0.00 0.00 1.38 +0.02 0 0 284 0
29JUN27 6.75 P 0.00 0.00 0.00 1.61 +0.03 0 0 104 0
29JUN27 7.00 P 0.00 0.00 0.00 1.84 +0.03 0 0 147 0
29JUN27 7.25 P 0.00 0.00 0.00 2.07 +0.03 0 0 13 0
29JUN27 7.50 P 0.00 0.00 0.00 2.31 +0.03 0 0 129 0
29JUN27 7.75 P 0.00 0.00 0.00 2.54 +0.03 0 0 224 0
29JUN27 8.00 P 0.00 0.00 0.00 2.78 +0.03 0 0 139 0
29JUN27 8.25 P 0.00 0.00 0.00 3.02 +0.03 0 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 3.25 +0.03 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.49 +0.03 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.73 -0.08 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.97 +0.03 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 4.20 +0.03 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.44 +0.03 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 4.68 +0.03 0 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.14 -0.01 23 0 4 0
29SEP27 4.40 P 0.00 0.00 0.00 0.17 -0.01 23 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.20 -0.01 23 0 200 0
29SEP27 4.60 P 0.00 0.00 0.00 0.24 0.00 23 0 35 0
29SEP27 4.70 P 0.00 0.00 0.00 0.28 0.00 23 0 20 0
29SEP27 4.80 P 0.00 0.00 0.00 0.32 0.00 23 0 20 0
29SEP27 4.90 P 0.00 0.00 0.00 0.36 0.00 23 0 140 0
29SEP27 5.00 P 0.00 0.00 0.00 0.41 0.00 23 0 226 0
29SEP27 5.25 P 0.00 0.00 0.00 0.54 0.00 23 0 170 0
29SEP27 5.50 P 0.00 0.00 0.00 0.69 0.00 22 0 351 0
29SEP27 5.75 P 0.00 0.00 0.00 0.86 +0.01 22 0 43 0
29SEP27 6.00 P 1.04 1.04 1.04 1.04 +0.01 21 5 28 +5
29SEP27 6.25 P 0.00 0.00 0.00 1.24 +0.02 21 0 12 0
29SEP27 6.50 P 0.00 0.00 0.00 1.44 +0.01 19 0 50 0
29SEP27 6.75 P 0.00 0.00 0.00 1.66 +0.02 18 0 2 0
29SEP27 7.00 P 0.00 0.00 0.00 1.88 +0.03 0 0 5 0
29SEP27 7.25 P 2.12 2.12 2.12 2.10 +0.02 0 1 16 +1
29SEP27 7.50 P 0.00 0.00 0.00 2.33 +0.03 0 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.56 +0.03 0 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.79 +0.03 0 0 2 0
29SEP27 8.25 P 0.00 0.00 0.00 3.03 +0.03 0 0 1 0
TOTAL PUT 236 38,803 +71
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CIT - CITIC CLOSING PRICE HK$ 12.770
29OCT26 8.00 C 0.00 0.00 0.00 4.79 -0.35 64 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 4.54 -0.35 59 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 4.29 -0.35 53 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 4.04 -0.35 46 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.79 -0.35 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.52 -0.37 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.27 -0.37 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.02 -0.37 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.77 -0.37 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.29 -0.36 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 1.80 -0.35 26 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 1.32 -0.33 25 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.87 -0.31 24 0 15 0
29OCT26 12.50 C 0.48 0.51 0.43 0.50 -0.26 24 75 120 +75
29OCT26 13.00 C 0.24 0.24 0.24 0.25 -0.17 24 15 237 0
29OCT26 13.50 C 0.10 0.10 0.10 0.11 -0.10 24 17 479 0
29OCT26 14.00 C 0.05 0.05 0.05 0.05 -0.04 26 475 695 -370
29OCT26 14.50 C 0.03 0.03 0.03 0.02 -0.02 27 200 748 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 29 0 525 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 34 0 323 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 47 0 100 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 4.06 -0.35 0 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 3.81 -0.33 0 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.57 -0.34 37 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.32 -0.35 34 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.07 -0.32 30 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.83 -0.31 32 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.34 -0.31 29 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.85 -0.34 25 0 15 0
27NOV26 11.50 C 0.00 0.00 0.00 1.40 -0.32 24 0 15 0
27NOV26 12.00 C 0.00 0.00 0.00 1.00 -0.28 24 0 14 0
27NOV26 12.50 C 0.63 0.63 0.63 0.65 -0.24 23 15 190 +15
27NOV26 13.00 C 0.40 0.40 0.40 0.41 -0.19 24 20 72 +20
27NOV26 13.50 C 0.00 0.00 0.00 0.25 -0.11 25 0 41 0
27NOV26 14.00 C 0.12 0.12 0.12 0.13 -0.08 24 200 279 +200
27NOV26 14.50 C 0.07 0.07 0.07 0.07 -0.05 25 200 265 +200
27NOV26 15.00 C 0.00 0.00 0.00 0.04 -0.02 26 0 15 0
27NOV26 15.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 349 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
27NOV26 16.50 C 0.01 0.01 0.01 0.01 0.00 30 100 100 +100
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 100 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.83 -0.31 34 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.59 -0.30 40 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.35 -0.29 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.10 -0.31 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.85 -0.30 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.61 -0.30 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.37 -0.30 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.12 -0.29 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.88 -0.28 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.41 -0.27 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.92 -0.32 24 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.50 -0.30 24 0 424 0
30DEC26 12.00 C 0.00 0.00 0.00 1.12 -0.27 24 0 78 0
30DEC26 12.50 C 0.00 0.00 0.00 0.79 -0.25 23 0 291 0
30DEC26 13.00 C 0.00 0.00 0.00 0.54 -0.20 23 0 319 0
30DEC26 13.50 C 0.00 0.00 0.00 0.36 -0.16 24 0 94 0
30DEC26 14.00 C 0.00 0.00 0.00 0.24 -0.11 24 0 135 0
30DEC26 14.50 C 0.16 0.16 0.16 0.15 -0.07 25 19 165 -19
30DEC26 15.00 C 0.00 0.00 0.00 0.09 -0.05 25 0 45 0
30DEC26 15.50 C 0.00 0.00 0.00 0.05 -0.03 25 0 205 0
30DEC26 16.00 C 0.00 0.00 0.00 0.03 -0.02 25 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 9 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 3.65 -0.29 34 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 3.41 -0.28 33 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 3.17 -0.28 32 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 2.93 -0.30 30 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 2.47 -0.27 29 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 1.99 -0.31 25 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 1.58 -0.29 24 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 1.22 -0.26 24 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 0.91 -0.24 24 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 0.66 -0.19 24 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 0.46 -0.16 24 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 0.32 -0.12 24 0 1 0
28JAN27 14.50 C 0.00 0.00 0.00 0.21 -0.09 24 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 0.15 -0.05 25 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.09 -0.05 24 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 0.06 -0.03 25 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 0.03 -0.03 24 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 4.94 -0.29 40 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.69 -0.30 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.45 -0.29 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.21 -0.29 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.97 -0.29 33 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.74 -0.28 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.50 -0.28 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.27 -0.28 31 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.04 -0.28 30 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.60 -0.26 28 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.13 -0.30 25 0 18 0
30MAR27 11.50 C 0.00 0.00 0.00 1.75 -0.28 25 0 18 0
30MAR27 12.00 C 0.00 0.00 0.00 1.42 -0.25 25 0 95 0
30MAR27 12.50 C 0.00 0.00 0.00 1.12 -0.23 24 0 510 0
30MAR27 13.00 C 0.00 0.00 0.00 0.87 -0.21 24 0 57 0
30MAR27 13.50 C 0.00 0.00 0.00 0.66 -0.18 24 0 51 0
30MAR27 14.00 C 0.00 0.00 0.00 0.50 -0.14 24 0 101 0
30MAR27 14.50 C 0.00 0.00 0.00 0.38 -0.11 25 0 59 0
30MAR27 15.00 C 0.00 0.00 0.00 0.29 -0.08 25 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.21 -0.06 25 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.15 -0.05 25 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.11 -0.03 25 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.07 -0.03 25 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 10 0
29JUN27 8.00 C 0.00 0.00 0.00 5.04 -0.29 37 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 4.80 -0.29 36 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.57 -0.29 35 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.33 -0.29 33 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.10 -0.29 32 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.88 -0.28 32 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.65 -0.28 31 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.43 -0.27 30 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.21 -0.27 29 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.80 -0.26 28 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.41 -0.24 28 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 2.08 -0.22 28 0 6 0
29JUN27 12.00 C 0.00 0.00 0.00 1.78 -0.19 28 0 100 0
29JUN27 12.50 C 0.00 0.00 0.00 1.51 -0.17 28 0 50 0
29JUN27 13.00 C 0.00 0.00 0.00 1.27 -0.14 28 0 241 0
29JUN27 13.50 C 0.00 0.00 0.00 1.03 -0.15 27 0 240 0
29JUN27 14.00 C 0.00 0.00 0.00 0.85 -0.11 27 0 15 0
29JUN27 14.50 C 0.00 0.00 0.00 0.70 -0.08 27 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.57 -0.07 27 0 3 0
29JUN27 15.50 C 0.00 0.00 0.00 0.47 -0.05 28 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.38 -0.04 28 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.30 -0.04 27 0 30 0
29JUN27 17.00 C 0.00 0.00 0.00 0.24 -0.03 27 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.20 -0.02 28 0 30 0
29JUN27 18.00 C 0.00 0.00 0.00 0.16 -0.02 28 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.12 -0.02 27 0 141 0
29SEP27 9.25 C 0.00 0.00 0.00 3.90 -0.28 33 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 3.68 -0.28 32 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.46 -0.28 31 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.25 -0.28 31 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 2.84 -0.27 29 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.46 -0.26 29 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.10 -0.21 28 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.80 -0.24 28 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.51 -0.23 27 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.28 -0.20 27 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.06 -0.19 27 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.90 -0.14 27 0 2 0
29SEP27 14.50 C 0.00 0.00 0.00 0.75 -0.12 27 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.61 -0.11 27 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.51 -0.09 27 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.41 -0.08 27 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.34 -0.06 27 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.28 -0.05 27 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.23 -0.04 27 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.18 -0.04 27 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.15 -0.03 27 0 0 0
TOTAL CALL 1,336 8,609 +221
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 69 0 20 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 60 0 115 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 135 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 65 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 120 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 60 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 42 0
29OCT26 11.50 P 0.05 0.05 0.05 0.03 +0.02 27 15 233 0
29OCT26 12.00 P 0.12 0.12 0.11 0.08 +0.04 25 25 346 +10
29OCT26 12.50 P 0.23 0.26 0.23 0.22 +0.10 25 75 693 +60
29OCT26 13.00 P 0.47 0.47 0.47 0.48 +0.19 26 4 399 +2
29OCT26 13.50 P 0.00 0.00 0.00 0.82 +0.26 25 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 1.25 +0.31 24 0 30 0
29OCT26 14.50 P 0.00 0.00 0.00 1.73 +0.34 0 0 30 0
29OCT26 15.00 P 0.00 0.00 0.00 2.23 +0.35 0 0 0 -15
29OCT26 15.50 P 0.00 0.00 0.00 2.77 +0.39 48 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.28 +0.34 56 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.78 +0.34 62 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.28 +0.34 67 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.78 +0.34 73 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.28 +0.34 78 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.78 +0.34 82 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 100 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 100 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 25 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 7 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 200 0
27NOV26 11.00 P 0.06 0.06 0.06 0.03 +0.01 25 19 29 +19
27NOV26 11.50 P 0.12 0.12 0.11 0.08 +0.03 25 30 455 +30
27NOV26 12.00 P 0.22 0.22 0.22 0.18 +0.07 25 10 15 +10
27NOV26 12.50 P 0.38 0.38 0.38 0.36 +0.12 25 100 154 +100
27NOV26 13.00 P 0.00 0.00 0.00 0.61 +0.19 25 0 53 0
27NOV26 13.50 P 0.00 0.00 0.00 0.95 +0.27 26 0 20 0
27NOV26 14.00 P 0.00 0.00 0.00 1.32 +0.28 25 0 32 0
27NOV26 14.50 P 0.00 0.00 0.00 1.76 +0.31 25 0 30 0
27NOV26 15.00 P 0.00 0.00 0.00 2.23 +0.33 0 0 15 0
27NOV26 15.50 P 0.00 0.00 0.00 2.77 +0.39 35 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 3.28 +0.34 41 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.78 +0.34 45 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 4.28 +0.34 49 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.78 +0.34 53 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 5.28 +0.34 57 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.78 +0.34 60 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 29 0 136 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
30DEC26 10.50 P 0.06 0.06 0.06 0.03 +0.01 25 2 56 0
30DEC26 11.00 P 0.00 0.00 0.00 0.07 +0.02 24 0 131 0
30DEC26 11.50 P 0.00 0.00 0.00 0.15 +0.05 25 0 105 0
30DEC26 12.00 P 0.00 0.00 0.00 0.28 +0.09 25 0 216 0
30DEC26 12.50 P 0.00 0.00 0.00 0.47 +0.13 25 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 0.72 +0.18 25 0 151 0
30DEC26 13.50 P 0.00 0.00 0.00 1.05 +0.24 26 0 63 0
30DEC26 14.00 P 0.00 0.00 0.00 1.38 +0.24 24 0 13 0
30DEC26 14.50 P 0.00 0.00 0.00 1.80 +0.29 24 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 2.25 +0.31 24 0 15 0
30DEC26 15.50 P 0.00 0.00 0.00 2.77 +0.37 30 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 3.28 +0.34 34 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.78 +0.34 38 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.28 +0.34 41 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.78 +0.34 44 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.28 +0.34 47 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.78 +0.34 50 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.06 +0.02 25 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.11 +0.03 24 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.21 +0.06 25 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.35 +0.09 25 0 0 0
28JAN27 12.50 P 0.55 0.55 0.54 0.55 +0.13 25 40 40 +40
28JAN27 13.00 P 0.00 0.00 0.00 0.80 +0.17 25 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 1.11 +0.22 25 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 1.45 +0.24 24 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 1.85 +0.28 24 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 2.28 +0.30 24 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 2.77 +0.35 27 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 3.28 +0.33 31 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 3.78 +0.34 34 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 4.28 +0.34 37 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 4.78 +0.34 40 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 27 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 25 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.02 +0.01 25 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.04 +0.02 26 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.05 +0.01 25 0 237 0
30MAR27 10.00 P 0.00 0.00 0.00 0.07 +0.02 25 0 106 0
30MAR27 10.50 P 0.00 0.00 0.00 0.12 +0.03 25 0 17 0
30MAR27 11.00 P 0.00 0.00 0.00 0.21 +0.06 25 0 254 0
30MAR27 11.50 P 0.00 0.00 0.00 0.33 +0.08 25 0 75 0
30MAR27 12.00 P 0.49 0.49 0.49 0.49 +0.10 25 5 102 +5
30MAR27 12.50 P 0.00 0.00 0.00 0.70 +0.13 25 0 122 0
30MAR27 13.00 P 0.00 0.00 0.00 0.95 +0.18 25 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 1.25 +0.21 25 0 4 0
30MAR27 14.00 P 0.00 0.00 0.00 1.59 +0.24 25 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 1.95 +0.25 25 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.36 +0.28 25 0 15 0
30MAR27 15.50 P 0.00 0.00 0.00 2.79 +0.25 24 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 3.28 +0.30 27 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.78 +0.33 29 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.28 +0.34 32 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.78 +0.34 34 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.28 +0.34 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.78 +0.34 39 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 27 0
29JUN27 8.25 P 0.00 0.00 0.00 0.03 +0.01 28 0 4 0
29JUN27 8.50 P 0.00 0.00 0.00 0.04 +0.01 28 0 4 0
29JUN27 8.75 P 0.00 0.00 0.00 0.06 +0.02 28 0 6 0
29JUN27 9.00 P 0.00 0.00 0.00 0.08 +0.03 29 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 0.10 +0.03 28 0 51 0
29JUN27 9.50 P 0.00 0.00 0.00 0.13 +0.05 28 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.16 +0.05 28 0 30 0
29JUN27 10.00 P 0.00 0.00 0.00 0.20 +0.06 28 0 75 0
29JUN27 10.50 P 0.00 0.00 0.00 0.29 +0.08 28 0 20 0
29JUN27 11.00 P 0.00 0.00 0.00 0.42 +0.10 28 0 1 0
29JUN27 11.50 P 0.00 0.00 0.00 0.59 +0.14 28 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.77 +0.15 28 0 12 0
29JUN27 12.50 P 0.00 0.00 0.00 1.00 +0.20 28 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 1.26 +0.20 28 0 240 0
29JUN27 13.50 P 0.00 0.00 0.00 1.48 +0.17 27 0 277 0
29JUN27 14.00 P 0.00 0.00 0.00 1.85 +0.23 28 0 23 0
29JUN27 14.50 P 0.00 0.00 0.00 2.16 +0.21 27 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 2.53 +0.21 27 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 2.93 +0.23 27 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 3.37 +0.26 27 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.79 +0.26 26 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.28 +0.30 28 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.78 +0.33 30 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.28 +0.34 32 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.78 +0.34 34 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.18 +0.04 27 0 13 0
29SEP27 9.50 P 0.00 0.00 0.00 0.22 +0.05 27 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.27 +0.06 27 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.33 +0.07 27 0 10 0
29SEP27 10.50 P 0.00 0.00 0.00 0.46 +0.09 27 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.62 +0.10 27 0 3 0
29SEP27 11.50 P 0.00 0.00 0.00 0.80 +0.11 27 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 1.01 +0.12 26 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 1.26 +0.16 26 0 1 0
29SEP27 13.00 P 0.00 0.00 0.00 1.52 +0.17 26 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.82 +0.21 26 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 2.13 +0.21 25 0 15 0
29SEP27 14.50 P 0.00 0.00 0.00 2.48 +0.22 25 0 15 0
29SEP27 15.00 P 0.00 0.00 0.00 2.85 +0.23 25 0 15 0
29SEP27 15.50 P 0.00 0.00 0.00 3.23 +0.22 24 0 15 0
29SEP27 16.00 P 0.00 0.00 0.00 3.64 +0.24 24 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.05 +0.25 23 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.48 +0.25 22 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.92 +0.26 21 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.37 +0.27 19 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 5.82 +0.27 0 0 0 0
TOTAL PUT 325 6,975 +261
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$ 67.250
29OCT26 47.00 C 0.00 0.00 0.00 20.35 -1.41 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 19.36 -1.41 42 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 18.36 -1.41 35 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 17.36 -1.41 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 14.87 -1.41 31 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 12.37 -1.41 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 9.88 -1.41 19 0 15 0
29OCT26 60.00 C 0.00 0.00 0.00 7.42 -1.38 21 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 5.07 -1.30 21 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 3.03 -1.10 21 0 252 0
29OCT26 67.50 C 1.32 1.48 1.32 1.50 -0.80 21 45 220 +45
29OCT26 70.00 C 0.56 0.60 0.50 0.61 -0.42 21 60 272 +33
29OCT26 72.50 C 0.20 0.20 0.20 0.22 -0.17 21 155 415 +41
29OCT26 75.00 C 0.11 0.11 0.11 0.06 -0.07 21 1 468 0
29OCT26 77.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 393 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 25 0 618 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 29 0 376 0
29OCT26 85.00 C 0.01 0.01 0.01 0.01 0.00 32 64 296 +64
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 36 0 294 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 39 0 116 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 46 0 9 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 19.36 -1.52 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 18.44 -1.44 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 17.45 -1.44 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 14.89 -1.51 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 12.52 -1.40 22 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 10.08 -1.39 22 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 7.74 -1.34 22 0 22 0
27NOV26 62.50 C 5.59 5.59 5.59 5.61 -1.23 22 15 28 +15
27NOV26 65.00 C 3.83 3.83 3.83 3.83 -0.88 22 15 198 0
27NOV26 67.50 C 0.00 0.00 0.00 2.39 -0.73 22 0 102 0
27NOV26 70.00 C 0.00 0.00 0.00 1.39 -0.53 22 0 170 0
27NOV26 72.50 C 0.73 0.75 0.71 0.73 -0.36 22 72 99 -35
27NOV26 75.00 C 0.37 0.42 0.37 0.35 -0.25 22 40 65 +20
27NOV26 77.50 C 0.00 0.00 0.00 0.16 -0.14 22 0 85 0
27NOV26 80.00 C 0.00 0.00 0.00 0.07 -0.07 22 0 292 0
27NOV26 82.50 C 0.10 0.10 0.10 0.03 -0.03 22 45 389 +45
27NOV26 85.00 C 0.00 0.00 0.00 0.01 -0.02 22 0 214 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 25 0 60 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 27 0 79 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 29 0 76 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 32 0 70 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 34 0 128 0
30DEC26 42.00 C 0.00 0.00 0.00 25.48 -1.49 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 24.49 -1.48 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 23.49 -1.49 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 22.51 -1.48 0 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 21.52 -1.48 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 20.52 -1.48 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 19.54 -1.47 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 18.56 -1.46 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 17.58 -1.45 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 15.13 -1.27 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 12.73 -1.39 22 0 120 0
30DEC26 57.50 C 0.00 0.00 0.00 10.38 -1.36 22 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 8.17 -1.30 22 0 413 0
30DEC26 62.50 C 0.00 0.00 0.00 6.32 -1.07 23 0 345 0
30DEC26 65.00 C 0.00 0.00 0.00 4.56 -0.81 23 0 1,086 0
30DEC26 67.50 C 0.00 0.00 0.00 3.14 -0.73 22 0 463 0
30DEC26 70.00 C 2.02 2.02 2.02 2.09 -0.58 22 2 449 +2
30DEC26 72.50 C 0.00 0.00 0.00 1.31 -0.45 22 0 923 0
30DEC26 75.00 C 0.86 0.86 0.86 0.78 -0.37 22 5 393 -5
30DEC26 77.50 C 0.51 0.51 0.51 0.45 -0.27 22 2 303 0
30DEC26 80.00 C 0.00 0.00 0.00 0.24 -0.18 22 0 330 0
30DEC26 82.50 C 0.00 0.00 0.00 0.13 -0.10 22 0 334 0
30DEC26 85.00 C 0.00 0.00 0.00 0.07 -0.06 22 0 82 0
30DEC26 87.50 C 0.00 0.00 0.00 0.03 -0.04 22 0 50 0
30DEC26 90.00 C 0.00 0.00 0.00 0.02 -0.02 23 0 46 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 57 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 25 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 26 0 32 0
28JAN27 48.00 C 0.00 0.00 0.00 19.72 -1.29 21 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 18.75 -1.27 24 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 17.78 -1.25 24 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 15.36 -1.04 24 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 12.96 -1.16 22 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 10.69 -1.31 22 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 8.59 -1.23 22 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 6.81 -1.01 23 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 5.12 -0.74 23 0 0 0
28JAN27 67.50 C 3.69 3.69 3.69 3.73 -0.67 23 2 2 +2
28JAN27 70.00 C 0.00 0.00 0.00 2.66 -0.54 23 0 35 0
28JAN27 72.50 C 0.00 0.00 0.00 1.84 -0.41 23 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 1.22 -0.35 23 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 0.78 -0.31 23 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 0.49 -0.21 23 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 0.30 -0.14 23 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 0.18 -0.09 23 0 40 0
28JAN27 87.50 C 0.00 0.00 0.00 0.10 -0.06 23 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 0.06 -0.04 23 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 24.00 -1.05 31 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 23.02 -1.07 30 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 22.05 -1.07 29 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 21.09 -1.07 29 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 20.13 -0.99 28 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 19.18 -0.98 28 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 18.22 -0.97 27 0 1 0
30MAR27 52.50 C 0.00 0.00 0.00 15.89 -0.94 26 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 13.64 -0.90 25 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 11.38 -0.99 23 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 9.42 -1.17 23 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 7.80 -0.81 24 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 6.21 -0.64 24 0 7 0
30MAR27 67.50 C 0.00 0.00 0.00 4.86 -0.58 24 0 91 0
30MAR27 70.00 C 0.00 0.00 0.00 3.74 -0.51 23 0 681 0
30MAR27 72.50 C 0.00 0.00 0.00 2.84 -0.42 23 0 224 0
30MAR27 75.00 C 0.00 0.00 0.00 2.11 -0.39 23 0 77 0
30MAR27 77.50 C 0.00 0.00 0.00 1.53 -0.41 23 0 25 0
30MAR27 80.00 C 0.00 0.00 0.00 1.10 -0.31 23 0 20 0
30MAR27 82.50 C 0.00 0.00 0.00 0.78 -0.24 23 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 0.54 -0.18 23 0 43 0
30MAR27 87.50 C 0.00 0.00 0.00 0.37 -0.13 23 0 23 0
30MAR27 90.00 C 0.00 0.00 0.00 0.24 -0.10 23 0 66 0
30MAR27 92.50 C 0.00 0.00 0.00 0.17 -0.06 23 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 0.11 -0.05 23 0 3 0
30MAR27 97.50 C 0.00 0.00 0.00 0.08 -0.03 23 0 4 0
29JUN27 47.00 C 0.00 0.00 0.00 21.47 -1.01 30 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 20.52 -1.00 29 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 19.59 -1.00 28 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 18.67 -0.98 28 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 16.42 -0.96 27 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 14.35 -0.85 27 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 12.02 -1.10 24 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 10.17 -1.12 24 0 68 0
29JUN27 62.50 C 0.00 0.00 0.00 8.74 -0.77 25 0 25 0
29JUN27 65.00 C 0.00 0.00 0.00 7.22 -0.72 25 0 16 0
29JUN27 67.50 C 0.00 0.00 0.00 5.89 -0.67 24 0 132 0
29JUN27 70.00 C 0.00 0.00 0.00 4.75 -0.58 24 0 153 0
29JUN27 72.50 C 0.00 0.00 0.00 3.79 -0.63 24 0 276 0
29JUN27 75.00 C 0.00 0.00 0.00 2.98 -0.56 24 0 60 0
29JUN27 77.50 C 0.00 0.00 0.00 2.32 -0.49 24 0 263 0
29JUN27 80.00 C 0.00 0.00 0.00 1.81 -0.39 24 0 107 0
29JUN27 82.50 C 0.00 0.00 0.00 1.39 -0.30 24 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 1.06 -0.25 24 0 77 0
29JUN27 87.50 C 0.00 0.00 0.00 0.79 -0.22 24 0 58 0
29JUN27 90.00 C 0.00 0.00 0.00 0.59 -0.15 24 0 71 0
29JUN27 92.50 C 0.00 0.00 0.00 0.44 -0.12 24 0 202 0
29JUN27 95.00 C 0.00 0.00 0.00 0.32 -0.10 24 0 3 0
29JUN27 97.50 C 0.00 0.00 0.00 0.24 -0.07 24 0 4 0
29SEP27 48.00 C 0.00 0.00 0.00 20.60 -1.05 27 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 19.69 -1.05 27 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 18.80 -1.03 27 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 16.63 -1.01 26 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 14.59 -0.97 26 0 8 0
29SEP27 57.50 C 0.00 0.00 0.00 12.50 -1.06 24 0 0 0
29SEP27 60.00 C 10.45 10.45 10.45 10.76 -1.11 24 8 58 +8
29SEP27 62.50 C 0.00 0.00 0.00 9.34 -0.83 25 0 2 0
29SEP27 65.00 C 0.00 0.00 0.00 7.98 -0.72 25 0 15 0
29SEP27 67.50 C 0.00 0.00 0.00 6.71 -0.76 25 0 56 0
29SEP27 70.00 C 0.00 0.00 0.00 5.68 -0.61 25 0 1 0
29SEP27 72.50 C 0.00 0.00 0.00 4.71 -0.60 25 0 50 0
29SEP27 75.00 C 0.00 0.00 0.00 3.91 -0.44 25 0 130 0
29SEP27 77.50 C 0.00 0.00 0.00 3.23 -0.52 25 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 2.63 -0.50 25 0 35 0
29SEP27 82.50 C 0.00 0.00 0.00 2.16 -0.41 25 0 11 0
29SEP27 85.00 C 0.00 0.00 0.00 1.76 -0.35 25 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 1.41 -0.32 25 0 20 0
29SEP27 90.00 C 0.00 0.00 0.00 1.12 -0.23 24 0 15 0
29SEP27 92.50 C 0.00 0.00 0.00 0.88 -0.23 24 0 0 0
TOTAL CALL 531 14,708 +235
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 45 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 36 0 75 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 30 0 130 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 24 0 174 0
29OCT26 60.00 P 0.00 0.00 0.00 0.04 +0.02 22 0 292 0
29OCT26 62.50 P 0.26 0.30 0.23 0.19 +0.11 21 122 295 +72
29OCT26 65.00 P 0.75 0.82 0.67 0.65 +0.32 21 244 1,415 +21
29OCT26 67.50 P 1.60 1.95 1.60 1.69 +0.66 22 144 956 +6
29OCT26 70.00 P 3.65 3.65 3.65 3.26 +0.93 21 30 489 +30
29OCT26 72.50 P 0.00 0.00 0.00 5.36 +1.24 21 0 195 0
29OCT26 75.00 P 0.00 0.00 0.00 7.75 +1.37 0 0 54 0
29OCT26 77.50 P 0.00 0.00 0.00 10.25 +1.40 0 0 0 -45
29OCT26 80.00 P 0.00 0.00 0.00 12.75 +1.40 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 15.38 +1.12 47 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 17.88 +1.10 52 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 20.37 +1.09 56 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 22.87 +1.10 61 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 25.37 +1.11 66 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 27.87 +1.11 70 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 30.37 +1.11 75 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 25 0 36 0
27NOV26 55.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 90 0
27NOV26 57.50 P 0.00 0.00 0.00 0.07 +0.02 22 0 384 0
27NOV26 60.00 P 0.34 0.34 0.32 0.23 +0.08 22 21 139 +16
27NOV26 62.50 P 0.72 0.72 0.68 0.59 +0.18 22 45 258 +15
27NOV26 65.00 P 1.40 1.48 1.26 1.26 +0.33 22 123 486 +69
27NOV26 67.50 P 0.00 0.00 0.00 2.32 +0.51 22 0 245 0
27NOV26 70.00 P 4.00 4.00 3.81 3.81 +0.69 21 30 156 +30
27NOV26 72.50 P 0.00 0.00 0.00 5.71 +0.88 22 0 146 0
27NOV26 75.00 P 0.00 0.00 0.00 7.89 +1.20 22 0 30 0
27NOV26 77.50 P 0.00 0.00 0.00 10.26 +1.32 22 0 86 0
27NOV26 80.00 P 0.00 0.00 0.00 12.75 +1.40 0 0 15 0
27NOV26 82.50 P 0.00 0.00 0.00 15.38 +1.12 35 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 17.88 +1.10 38 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 20.37 +1.09 42 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 22.87 +1.10 45 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 25.37 +1.11 49 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 27.87 +1.11 52 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 30.37 +1.11 55 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 34 0 168 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 32 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 31 0 154 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 29 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 28 0 24 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 26 0 884 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 25 0 68 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 23 0 230 0
30DEC26 52.50 P 0.00 0.00 0.00 0.03 +0.01 23 0 287 0
30DEC26 55.00 P 0.00 0.00 0.00 0.08 +0.02 22 0 209 0
30DEC26 57.50 P 0.00 0.00 0.00 0.22 +0.05 22 0 206 0
30DEC26 60.00 P 0.61 0.65 0.61 0.50 +0.11 22 61 757 +59
30DEC26 62.50 P 1.12 1.12 1.08 1.02 +0.23 22 52 447 0
30DEC26 65.00 P 1.87 1.94 1.85 1.81 +0.34 22 10 236 -2
30DEC26 67.50 P 0.00 0.00 0.00 2.86 +0.42 22 0 170 0
30DEC26 70.00 P 0.00 0.00 0.00 4.37 +0.63 22 0 195 0
30DEC26 72.50 P 0.00 0.00 0.00 6.11 +0.73 22 0 663 0
30DEC26 75.00 P 0.00 0.00 0.00 8.13 +1.06 22 0 27 0
30DEC26 77.50 P 0.00 0.00 0.00 10.37 +1.20 22 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 12.76 +0.97 22 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 15.38 +1.11 29 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 17.88 +1.04 32 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 20.37 +1.01 35 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 22.87 +1.00 38 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 25.37 +1.00 41 0 30 0
30DEC26 95.00 P 0.00 0.00 0.00 27.87 +1.01 44 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 30.37 +1.01 46 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
28JAN27 50.00 P 0.12 0.12 0.12 0.03 +0.01 23 15 15 +15
28JAN27 52.50 P 0.00 0.00 0.00 0.08 +0.03 23 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 0.18 +0.05 22 0 0 0
28JAN27 57.50 P 0.49 0.49 0.49 0.40 +0.10 23 15 15 +15
28JAN27 60.00 P 0.00 0.00 0.00 0.79 +0.19 23 0 0 0
28JAN27 62.50 P 1.47 1.47 1.47 1.39 +0.29 23 1 1 +1
28JAN27 65.00 P 0.00 0.00 0.00 2.20 +0.37 22 0 0 0
28JAN27 67.50 P 3.46 3.46 3.45 3.28 +0.43 22 30 30 +30
28JAN27 70.00 P 4.96 4.96 4.96 4.72 +0.57 22 15 15 +15
28JAN27 72.50 P 0.00 0.00 0.00 6.47 +0.74 22 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 8.41 +0.82 22 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 10.54 +1.16 22 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 12.84 +0.93 22 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 15.38 +1.06 26 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 17.88 +1.04 29 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 20.37 +1.01 32 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 22.87 +1.00 34 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 23 0 100 0
30MAR27 45.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.06 +0.02 23 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.08 +0.02 23 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.11 +0.02 23 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.24 +0.06 23 0 6 0
30MAR27 55.00 P 0.00 0.00 0.00 0.46 +0.10 23 0 58 0
30MAR27 57.50 P 0.93 0.93 0.93 0.82 +0.17 23 15 163 +15
30MAR27 60.00 P 0.00 0.00 0.00 1.35 +0.26 23 0 261 0
30MAR27 62.50 P 2.00 2.00 2.00 2.02 +0.29 23 3 134 0
30MAR27 65.00 P 0.00 0.00 0.00 2.90 +0.48 23 0 309 0
30MAR27 67.50 P 0.00 0.00 0.00 4.03 +0.38 23 0 749 0
30MAR27 70.00 P 0.00 0.00 0.00 5.42 +0.47 22 0 157 0
30MAR27 72.50 P 0.00 0.00 0.00 7.21 +0.72 23 0 75 0
30MAR27 75.00 P 0.00 0.00 0.00 9.07 +0.84 24 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 10.95 +1.07 23 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 13.29 +1.00 25 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 15.56 +1.01 25 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 17.91 +0.97 26 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 20.37 +0.95 28 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 22.88 +0.96 30 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 25.37 +1.00 32 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 27.87 +1.00 34 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 30.37 +1.00 36 0 0 0
29JUN27 47.00 P 0.33 0.33 0.33 0.22 +0.05 24 1 53 +1
29JUN27 48.00 P 0.00 0.00 0.00 0.28 +0.06 24 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.36 +0.07 24 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 0.45 +0.09 24 0 71 0
29JUN27 52.50 P 0.00 0.00 0.00 0.76 +0.14 24 0 4 0
29JUN27 55.00 P 0.00 0.00 0.00 1.18 +0.18 24 0 54 0
29JUN27 57.50 P 0.00 0.00 0.00 1.70 +0.18 23 0 136 0
29JUN27 60.00 P 0.00 0.00 0.00 2.41 +0.20 23 0 145 0
29JUN27 62.50 P 0.00 0.00 0.00 3.31 +0.38 23 0 55 0
29JUN27 65.00 P 0.00 0.00 0.00 4.39 +0.46 23 0 19 0
29JUN27 67.50 P 0.00 0.00 0.00 5.65 +0.57 23 0 196 0
29JUN27 70.00 P 0.00 0.00 0.00 7.07 +0.59 23 0 278 0
29JUN27 72.50 P 0.00 0.00 0.00 8.68 +0.64 23 0 45 0
29JUN27 75.00 P 0.00 0.00 0.00 10.46 +0.70 23 0 45 0
29JUN27 77.50 P 0.00 0.00 0.00 12.56 +0.82 24 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 14.44 +0.74 23 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 16.54 +0.77 23 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 18.70 +0.80 23 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 20.91 +0.83 22 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 23.17 +0.85 22 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 25.46 +0.89 20 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 27.87 +0.96 21 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 30.37 +0.99 23 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.55 +0.07 24 0 2 0
29SEP27 49.00 P 0.00 0.00 0.00 0.65 +0.07 24 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.81 +0.12 25 0 1 0
29SEP27 52.50 P 0.00 0.00 0.00 1.23 +0.17 25 0 1 0
29SEP27 55.00 P 0.00 0.00 0.00 1.77 +0.29 25 0 61 0
29SEP27 57.50 P 0.00 0.00 0.00 2.39 +0.22 24 0 35 0
29SEP27 60.00 P 0.00 0.00 0.00 3.17 +0.28 24 0 20 0
29SEP27 62.50 P 0.00 0.00 0.00 4.08 +0.29 24 0 4 0
29SEP27 65.00 P 0.00 0.00 0.00 5.21 +0.42 24 0 2 0
29SEP27 67.50 P 0.00 0.00 0.00 6.50 +0.52 24 0 21 0
29SEP27 70.00 P 0.00 0.00 0.00 7.96 +0.57 24 0 2 0
29SEP27 72.50 P 0.00 0.00 0.00 9.57 +0.66 24 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 11.34 +0.82 24 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 13.17 +0.68 24 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 15.07 +0.67 24 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 17.15 +0.77 24 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 19.24 +0.80 24 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 21.39 +0.82 24 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 23.58 +0.87 23 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 25.82 +0.90 23 0 0 0
TOTAL PUT 977 14,564 +363
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKP - CK ASSET CLOSING PRICE HK$ 45.900
29OCT26 34.00 C 0.00 0.00 0.00 12.02 -0.80 54 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 10.98 -0.84 34 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 9.98 -0.85 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 9.04 -0.79 42 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 7.99 -0.84 27 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 6.99 -0.84 22 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 6.00 -0.84 22 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 5.01 -0.84 20 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 4.06 -0.81 21 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 3.15 -0.77 21 0 43 0
29OCT26 44.00 C 0.00 0.00 0.00 2.33 -0.69 21 0 31 0
29OCT26 45.00 C 0.00 0.00 0.00 1.62 -0.53 21 0 106 0
29OCT26 46.00 C 0.00 0.00 0.00 1.03 -0.50 20 0 115 0
29OCT26 47.00 C 0.60 0.60 0.60 0.62 -0.36 20 1 117 0
29OCT26 48.00 C 0.00 0.00 0.00 0.35 -0.23 20 0 237 0
29OCT26 49.00 C 0.00 0.00 0.00 0.18 -0.14 20 0 282 0
29OCT26 50.00 C 0.00 0.00 0.00 0.09 -0.08 21 0 140 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 -0.02 21 0 130 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 27 0 65 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 33 0 50 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 38 0 107 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 48 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 0 0
27NOV26 36.00 C 0.00 0.00 0.00 10.22 -0.70 39 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 9.24 -0.61 37 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 8.09 -0.84 21 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 7.12 -0.83 22 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 6.17 -0.81 22 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 5.25 -0.78 22 0 15 0
27NOV26 42.00 C 0.00 0.00 0.00 4.38 -0.73 22 0 2 0
27NOV26 43.00 C 0.00 0.00 0.00 3.57 -0.68 22 0 80 0
27NOV26 44.00 C 2.97 2.97 2.85 2.85 -0.60 22 50 65 +12
27NOV26 45.00 C 2.36 2.36 2.36 2.22 -0.55 22 15 136 +15
27NOV26 46.00 C 1.69 1.69 1.69 1.63 -0.49 21 15 99 +15
27NOV26 47.00 C 1.20 1.20 1.20 1.20 -0.38 22 30 97 -30
27NOV26 48.00 C 0.87 0.87 0.84 0.85 -0.29 22 30 108 -19
27NOV26 49.00 C 0.00 0.00 0.00 0.59 -0.22 22 0 123 0
27NOV26 50.00 C 0.00 0.00 0.00 0.40 -0.16 22 0 54 0
27NOV26 52.50 C 0.00 0.00 0.00 0.14 -0.06 22 0 34 0
27NOV26 55.00 C 0.00 0.00 0.00 0.04 -0.02 22 0 19 0
27NOV26 57.50 C 0.05 0.05 0.05 0.01 -0.01 22 2 15 -2
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 26 0 721 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.12 -0.85 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.13 -0.84 27 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.14 -0.74 27 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.14 -0.85 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.34 -0.57 39 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.37 -0.62 37 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.40 -0.59 35 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.43 -0.61 32 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.25 -0.83 22 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.31 -0.80 22 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.40 -0.78 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.54 -0.74 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.72 -0.70 22 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 3.96 -0.66 22 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 3.30 -0.58 22 0 75 0
30DEC26 45.00 C 0.00 0.00 0.00 2.70 -0.54 22 0 139 0
30DEC26 46.00 C 2.11 2.11 2.10 2.10 -0.52 21 27 92 +27
30DEC26 47.00 C 1.73 1.73 1.67 1.63 -0.46 21 28 133 +13
30DEC26 48.00 C 1.29 1.29 1.29 1.26 -0.37 21 14 201 +14
30DEC26 49.00 C 0.00 0.00 0.00 0.97 -0.29 22 0 251 0
30DEC26 50.00 C 0.76 0.76 0.75 0.72 -0.24 22 3 111 -2
30DEC26 52.50 C 0.00 0.00 0.00 0.35 -0.12 22 0 113 0
30DEC26 55.00 C 0.00 0.00 0.00 0.14 -0.06 22 0 331 0
30DEC26 57.50 C 0.10 0.10 0.10 0.06 -0.02 22 2 117 +2
30DEC26 60.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 274 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 23 0 19 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 28 0 126 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 31 0 26 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 8.39 -0.86 21 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 7.48 -0.79 21 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 6.60 -0.77 21 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 5.77 -0.73 22 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 4.98 -0.70 22 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 4.25 -0.66 22 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 3.63 -0.56 22 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 3.01 -0.56 22 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 2.46 -0.52 22 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 1.99 -0.46 21 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 1.59 -0.41 21 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 1.26 -0.36 21 0 2 0
28JAN27 50.00 C 0.00 0.00 0.00 1.01 -0.29 22 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 0.53 -0.17 22 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 0.25 -0.10 22 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.12 -0.05 22 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.05 -0.03 22 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.78 -0.61 33 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.83 -0.60 31 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.87 -0.61 29 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.92 -0.62 28 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.00 -0.63 26 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.87 -0.77 21 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.05 -0.73 22 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 6.26 -0.71 22 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.52 -0.67 21 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.84 -0.63 22 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 4.25 -0.54 22 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 3.66 -0.57 22 0 66 0
30MAR27 46.00 C 0.00 0.00 0.00 3.13 -0.52 22 0 32 0
30MAR27 47.00 C 0.00 0.00 0.00 2.66 -0.47 22 0 81 0
30MAR27 48.00 C 2.32 2.32 2.32 2.25 -0.42 22 15 47 +13
30MAR27 49.00 C 0.00 0.00 0.00 1.88 -0.38 22 0 30 0
30MAR27 50.00 C 1.62 1.62 1.62 1.59 -0.31 22 30 39 +30
30MAR27 52.50 C 0.00 0.00 0.00 0.97 -0.23 22 0 45 0
30MAR27 55.00 C 0.00 0.00 0.00 0.57 -0.15 22 0 74 0
30MAR27 57.50 C 0.00 0.00 0.00 0.32 -0.10 22 0 44 0
30MAR27 60.00 C 0.00 0.00 0.00 0.17 -0.06 22 0 16 0
30MAR27 62.50 C 0.00 0.00 0.00 0.09 -0.04 22 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.05 -0.02 22 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 24 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 12.78 -0.90 26 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 12.03 -0.72 29 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.12 -0.69 28 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.92 -0.94 22 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.31 -0.66 25 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.22 -0.89 22 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.43 -0.63 22 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.67 -0.59 22 0 10 0
29JUN27 42.00 C 0.00 0.00 0.00 5.97 -0.53 22 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.31 -0.49 22 0 25 0
29JUN27 44.00 C 0.00 0.00 0.00 4.69 -0.45 22 0 16 0
29JUN27 45.00 C 0.00 0.00 0.00 4.13 -0.39 22 0 35 0
29JUN27 46.00 C 0.00 0.00 0.00 3.72 -0.24 22 0 36 0
29JUN27 47.00 C 0.00 0.00 0.00 3.15 -0.40 22 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 2.81 -0.18 22 0 17 0
29JUN27 49.00 C 0.00 0.00 0.00 2.42 -0.16 22 0 10 0
29JUN27 50.00 C 0.00 0.00 0.00 2.08 -0.12 22 0 19 0
29JUN27 52.50 C 0.00 0.00 0.00 1.40 -0.11 22 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.91 -0.06 22 0 24 0
29JUN27 57.50 C 0.00 0.00 0.00 0.58 -0.03 22 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 0.36 -0.02 22 0 250 0
29JUN27 62.50 C 0.00 0.00 0.00 0.22 -0.01 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.13 0.00 22 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.08 0.00 22 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.05 0.00 22 0 1 0
29SEP27 36.00 C 0.00 0.00 0.00 11.12 -0.69 25 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 10.03 -0.83 22 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 9.31 -0.66 23 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 8.40 -0.72 22 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 7.65 -0.68 22 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 6.93 -0.67 22 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 6.27 -0.62 22 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 5.64 -0.59 22 0 0 0
29SEP27 44.00 C 5.30 5.30 5.30 5.06 -0.71 22 5 5 +5
29SEP27 45.00 C 0.00 0.00 0.00 4.65 -0.54 23 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 4.15 -0.49 23 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 3.70 -0.45 23 0 2 0
29SEP27 48.00 C 0.00 0.00 0.00 3.27 -0.43 22 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 2.89 -0.39 22 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 2.55 -0.35 22 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 1.84 -0.28 22 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.31 -0.21 22 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 0.92 -0.16 22 0 38 0
29SEP27 60.00 C 0.00 0.00 0.00 0.64 -0.12 22 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 0.44 -0.09 22 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.29 -0.06 22 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.20 -0.04 22 0 1 0
TOTAL CALL 267 6,065 +93
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 44 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 37 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29OCT26 39.00 P 0.04 0.04 0.04 0.01 0.00 26 22 32 +20
29OCT26 40.00 P 0.06 0.06 0.06 0.01 0.00 22 15 37 +13
29OCT26 41.00 P 0.00 0.00 0.00 0.03 +0.02 22 0 28 0
29OCT26 42.00 P 0.00 0.00 0.00 0.07 +0.04 21 0 84 0
29OCT26 43.00 P 0.24 0.24 0.24 0.16 +0.08 21 10 125 -10
29OCT26 44.00 P 0.35 0.41 0.35 0.34 +0.16 21 26 171 -14
29OCT26 45.00 P 0.65 0.68 0.59 0.64 +0.26 21 86 318 -11
29OCT26 46.00 P 1.01 1.01 1.01 1.07 +0.37 21 15 263 0
29OCT26 47.00 P 0.00 0.00 0.00 1.65 +0.49 21 0 119 0
29OCT26 48.00 P 0.00 0.00 0.00 2.38 +0.62 21 0 86 0
29OCT26 49.00 P 0.00 0.00 0.00 3.22 +0.72 21 0 74 0
29OCT26 50.00 P 0.00 0.00 0.00 4.13 +0.78 21 0 47 0
29OCT26 52.50 P 0.00 0.00 0.00 6.60 +0.84 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 9.10 +0.84 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 11.60 +0.71 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 14.10 +0.71 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 16.60 +0.66 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 19.10 +0.71 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 21.60 +0.71 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 24.10 +0.65 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 19 0
27NOV26 39.00 P 0.00 0.00 0.00 0.05 +0.03 23 0 13 0
27NOV26 40.00 P 0.00 0.00 0.00 0.09 +0.04 22 0 18 0
27NOV26 41.00 P 0.25 0.27 0.25 0.17 +0.07 22 17 126 +17
27NOV26 42.00 P 0.00 0.00 0.00 0.30 +0.12 22 0 22 0
27NOV26 43.00 P 0.00 0.00 0.00 0.50 +0.18 22 0 34 0
27NOV26 44.00 P 0.76 0.76 0.76 0.77 +0.24 22 20 91 +20
27NOV26 45.00 P 1.06 1.06 1.06 1.14 +0.33 22 10 227 -9
27NOV26 46.00 P 0.00 0.00 0.00 1.58 +0.38 22 0 221 0
27NOV26 47.00 P 0.00 0.00 0.00 2.13 +0.48 22 0 85 0
27NOV26 48.00 P 0.00 0.00 0.00 2.75 +0.52 21 0 165 0
27NOV26 49.00 P 0.00 0.00 0.00 3.53 +0.64 22 0 110 0
27NOV26 50.00 P 0.00 0.00 0.00 4.34 +0.70 22 0 22 0
27NOV26 52.50 P 0.00 0.00 0.00 6.62 +0.80 22 0 7 0
27NOV26 55.00 P 0.00 0.00 0.00 9.10 +0.77 0 0 0 -15
27NOV26 57.50 P 0.00 0.00 0.00 11.60 +0.68 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 14.10 +0.67 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 16.60 +0.66 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 19.10 +0.65 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 21.60 +0.71 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 24.10 +0.65 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 34 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 31 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 27 0 14 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 25 0 8 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 22 0 31 0
30DEC26 36.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 0.08 +0.03 22 0 10 0
30DEC26 39.00 P 0.00 0.00 0.00 0.13 +0.04 22 0 54 0
30DEC26 40.00 P 0.00 0.00 0.00 0.22 +0.07 22 0 117 0
30DEC26 41.00 P 0.41 0.41 0.41 0.35 +0.11 22 1 45 +1
30DEC26 42.00 P 0.00 0.00 0.00 0.53 +0.15 22 0 44 0
30DEC26 43.00 P 0.00 0.00 0.00 0.78 +0.20 22 0 41 0
30DEC26 44.00 P 0.00 0.00 0.00 1.10 +0.26 22 0 73 0
30DEC26 45.00 P 1.46 1.46 1.46 1.48 +0.32 22 2 460 0
30DEC26 46.00 P 0.00 0.00 0.00 1.93 +0.38 22 0 163 0
30DEC26 47.00 P 0.00 0.00 0.00 2.47 +0.45 22 0 152 0
30DEC26 48.00 P 0.00 0.00 0.00 3.04 +0.47 21 0 85 0
30DEC26 49.00 P 0.00 0.00 0.00 3.80 +0.58 22 0 29 0
30DEC26 50.00 P 0.00 0.00 0.00 4.56 +0.63 22 0 26 0
30DEC26 52.50 P 0.00 0.00 0.00 6.71 +0.75 22 0 13 0
30DEC26 55.00 P 0.00 0.00 0.00 9.10 +0.77 0 0 11 0
30DEC26 57.50 P 0.00 0.00 0.00 11.60 +0.68 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.10 +0.67 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.60 +0.66 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.10 +0.65 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.60 +0.71 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.10 +0.65 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.60 +0.84 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 29.10 +0.84 0 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.13 +0.04 22 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 0.21 +0.06 22 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 0.33 +0.09 22 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.49 +0.12 22 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.70 +0.15 22 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 0.98 +0.20 22 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 1.32 +0.25 22 0 0 0
28JAN27 45.00 P 1.71 1.71 1.71 1.72 +0.30 22 15 30 +15
28JAN27 46.00 P 2.11 2.11 2.11 2.15 +0.32 22 30 30 +30
28JAN27 47.00 P 0.00 0.00 0.00 2.69 +0.43 22 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 3.26 +0.45 21 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 3.99 +0.56 22 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 4.73 +0.60 22 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 6.80 +0.71 22 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 9.12 +0.79 22 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 11.60 +0.68 0 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 14.10 +0.67 0 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 16.60 +0.66 0 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 19.10 +0.65 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.08 +0.02 22 0 18 0
30MAR27 36.00 P 0.00 0.00 0.00 0.13 +0.03 22 0 3 0
30MAR27 37.00 P 0.00 0.00 0.00 0.19 +0.04 22 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 0.29 +0.06 22 0 7 0
30MAR27 39.00 P 0.00 0.00 0.00 0.42 +0.09 22 0 28 0
30MAR27 40.00 P 0.00 0.00 0.00 0.59 +0.12 22 0 23 0
30MAR27 41.00 P 0.00 0.00 0.00 0.80 +0.15 22 0 50 0
30MAR27 42.00 P 0.00 0.00 0.00 1.05 +0.18 22 0 57 0
30MAR27 43.00 P 0.00 0.00 0.00 1.34 +0.23 22 0 36 0
30MAR27 44.00 P 0.00 0.00 0.00 1.68 +0.27 21 0 41 0
30MAR27 45.00 P 0.00 0.00 0.00 2.10 +0.33 21 0 93 0
30MAR27 46.00 P 0.00 0.00 0.00 2.57 +0.38 21 0 31 0
30MAR27 47.00 P 0.00 0.00 0.00 3.10 +0.43 21 0 78 0
30MAR27 48.00 P 0.00 0.00 0.00 3.73 +0.52 22 0 45 0
30MAR27 49.00 P 0.00 0.00 0.00 4.39 +0.55 22 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.06 +0.55 22 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 7.02 +0.66 22 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 9.13 +0.66 19 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.60 +0.68 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.10 +0.67 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.60 +0.66 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.10 +0.65 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.60 +0.71 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.10 +0.65 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 26.60 +0.84 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 29.10 +0.84 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.21 +0.08 22 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.31 +0.11 22 0 2 0
29JUN27 36.00 P 0.00 0.00 0.00 0.43 +0.14 22 0 12 0
29JUN27 37.00 P 0.00 0.00 0.00 0.58 +0.18 22 0 11 0
29JUN27 38.00 P 0.00 0.00 0.00 0.76 +0.21 22 0 61 0
29JUN27 39.00 P 0.00 0.00 0.00 0.99 +0.26 22 0 42 0
29JUN27 40.00 P 0.00 0.00 0.00 1.23 +0.28 22 0 62 0
29JUN27 41.00 P 0.00 0.00 0.00 1.47 +0.25 21 0 177 0
29JUN27 42.00 P 0.00 0.00 0.00 1.83 +0.31 21 0 134 0
29JUN27 43.00 P 0.00 0.00 0.00 2.20 +0.31 21 0 77 0
29JUN27 44.00 P 0.00 0.00 0.00 2.63 +0.36 21 0 54 0
29JUN27 45.00 P 0.00 0.00 0.00 3.11 +0.40 21 0 20 0
29JUN27 46.00 P 0.00 0.00 0.00 3.84 +0.67 22 0 200 0
29JUN27 47.00 P 0.00 0.00 0.00 4.19 +0.48 21 0 79 0
29JUN27 48.00 P 0.00 0.00 0.00 4.77 +0.48 21 0 41 0
29JUN27 49.00 P 0.00 0.00 0.00 5.59 +0.68 22 0 20 0
29JUN27 50.00 P 0.00 0.00 0.00 6.28 +0.70 22 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 8.17 +0.77 22 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 10.02 +0.51 20 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 12.19 +0.54 19 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 14.46 +0.57 17 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 16.81 +0.62 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 19.18 +0.65 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 21.80 +0.91 22 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 24.23 +0.78 22 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.66 +0.11 22 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.84 +0.12 22 0 20 0
29SEP27 38.00 P 0.00 0.00 0.00 1.07 +0.16 22 0 20 0
29SEP27 39.00 P 0.00 0.00 0.00 1.30 +0.18 22 0 13 0
29SEP27 40.00 P 1.40 1.40 1.40 1.63 +0.30 22 5 25 +5
29SEP27 41.00 P 0.00 0.00 0.00 1.89 +0.26 22 0 32 0
29SEP27 42.00 P 0.00 0.00 0.00 2.21 +0.20 21 0 12 0
29SEP27 43.00 P 0.00 0.00 0.00 2.62 +0.30 21 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 3.05 +0.32 21 0 1 0
29SEP27 45.00 P 0.00 0.00 0.00 3.54 +0.37 21 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 4.05 +0.37 21 0 1 0
29SEP27 47.00 P 0.00 0.00 0.00 4.62 +0.43 21 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 5.22 +0.46 21 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 5.88 +0.51 21 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 6.69 +0.54 22 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 8.52 +0.61 22 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 10.37 +0.54 21 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 12.63 +0.71 22 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 14.85 +0.80 22 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 17.14 +0.78 22 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 19.48 +0.80 22 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 21.86 +0.82 22 0 0 0
TOTAL PUT 274 5,729 +62
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$ 27.500
02OCT26 19.00 C 0.00 0.00 0.00 8.50 -0.62 0 0 0 0
02OCT26 19.25 C 0.00 0.00 0.00 8.25 -0.62 0 0 0 0
02OCT26 19.50 C 0.00 0.00 0.00 8.00 -0.62 0 0 0 0
02OCT26 19.75 C 0.00 0.00 0.00 7.75 -0.62 0 0 0 0
02OCT26 20.00 C 0.00 0.00 0.00 7.50 -0.62 0 0 0 0
02OCT26 20.50 C 0.00 0.00 0.00 7.00 -0.62 0 0 0 0
02OCT26 21.00 C 0.00 0.00 0.00 6.50 -0.62 0 0 0 0
02OCT26 21.50 C 0.00 0.00 0.00 6.00 -0.62 0 0 0 0
02OCT26 22.00 C 0.00 0.00 0.00 5.50 -0.62 0 0 0 0
02OCT26 22.50 C 0.00 0.00 0.00 5.00 -0.62 0 0 0 0
02OCT26 23.00 C 0.00 0.00 0.00 4.50 -0.62 0 0 0 0
02OCT26 23.50 C 0.00 0.00 0.00 4.00 -0.62 0 0 0 0
02OCT26 24.00 C 0.00 0.00 0.00 3.50 -0.62 0 0 0 0
02OCT26 24.50 C 0.00 0.00 0.00 3.00 -0.62 0 0 0 0
02OCT26 25.00 C 0.00 0.00 0.00 2.50 -0.63 0 0 0 0
02OCT26 25.50 C 0.00 0.00 0.00 2.00 -0.63 0 0 0 0
02OCT26 26.00 C 0.00 0.00 0.00 1.50 -0.67 0 0 0 0
02OCT26 26.50 C 0.00 0.00 0.00 1.00 -0.64 0 0 0 -15
02OCT26 27.00 C 0.26 0.40 0.26 0.50 -0.66 0 60 0 -93
02OCT26 27.50 C 0.10 0.10 0.02 0.00 -0.69 0 205 104 +74
02OCT26 28.00 C 0.00 0.00 0.00 0.00 -0.32 0 0 165 0
02OCT26 28.50 C 0.00 0.00 0.00 0.00 -0.15 0 0 48 0
02OCT26 29.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 184 0
02OCT26 29.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 113 0
02OCT26 30.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 158 0
02OCT26 30.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
02OCT26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
02OCT26 31.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
02OCT26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 32.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 33.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 34.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 35.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 36.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 37.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 38.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 39.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 19.00 C 0.00 0.00 0.00 8.51 -0.62 93 0 0 0
09OCT26 19.25 C 0.00 0.00 0.00 8.26 -0.62 88 0 0 0
09OCT26 19.50 C 0.00 0.00 0.00 8.01 -0.62 84 0 0 0
09OCT26 19.75 C 0.00 0.00 0.00 7.76 -0.62 79 0 0 0
09OCT26 20.00 C 0.00 0.00 0.00 7.51 -0.62 73 0 0 0
09OCT26 20.50 C 0.00 0.00 0.00 7.01 -0.62 0 0 0 0
09OCT26 21.00 C 0.00 0.00 0.00 6.51 -0.62 0 0 0 0
09OCT26 21.50 C 0.00 0.00 0.00 6.01 -0.62 0 0 0 0
09OCT26 22.00 C 0.00 0.00 0.00 5.51 -0.62 0 0 0 0
09OCT26 22.50 C 0.00 0.00 0.00 5.01 -0.63 0 0 0 0
09OCT26 23.00 C 0.00 0.00 0.00 4.51 -0.63 0 0 0 0
09OCT26 23.50 C 0.00 0.00 0.00 4.01 -0.63 0 0 0 0
09OCT26 24.00 C 0.00 0.00 0.00 3.51 -0.63 0 0 0 0
09OCT26 24.50 C 0.00 0.00 0.00 3.01 -0.63 0 0 0 0
09OCT26 25.00 C 0.00 0.00 0.00 2.52 -0.63 36 0 0 0
09OCT26 25.50 C 0.00 0.00 0.00 2.03 -0.64 33 0 0 0
09OCT26 26.00 C 0.00 0.00 0.00 1.56 -0.63 33 0 0 0
09OCT26 26.50 C 0.00 0.00 0.00 1.09 -0.65 28 0 0 0
09OCT26 27.00 C 0.60 0.60 0.51 0.72 -0.57 29 75 120 +75
09OCT26 27.50 C 0.32 0.42 0.32 0.43 -0.47 30 148 143 +100
09OCT26 28.00 C 0.21 0.21 0.18 0.23 -0.35 30 609 657 +549
09OCT26 28.50 C 0.10 0.11 0.10 0.11 -0.26 30 135 179 +130
09OCT26 29.00 C 0.00 0.00 0.00 0.05 -0.17 31 0 105 0
09OCT26 29.50 C 0.07 0.07 0.02 0.02 -0.10 31 5 73 +3
09OCT26 30.00 C 0.00 0.00 0.00 0.01 -0.06 33 0 197 0
09OCT26 30.50 C 0.00 0.00 0.00 0.01 -0.02 38 0 59 0
09OCT26 31.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 4 0
09OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
09OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
09OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
09OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
09OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
09OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
09OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
09OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
09OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
09OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
09OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
09OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
09OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
09OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
09OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
09OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 18.25 -0.63 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 18.00 -0.63 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 17.75 -0.63 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 17.50 -0.63 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 17.01 -0.62 182 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 16.51 -0.62 173 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 16.01 -0.62 165 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 15.51 -0.62 156 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 15.01 -0.62 149 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 14.51 -0.62 141 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 14.01 -0.62 134 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 13.51 -0.62 128 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 13.01 -0.62 121 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 12.51 -0.62 115 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 12.01 -0.62 108 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 11.51 -0.62 102 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 11.01 -0.62 96 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 10.51 -0.62 90 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 10.01 -0.62 84 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 9.51 -0.62 79 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 9.01 -0.62 73 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 8.51 -0.62 68 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 8.01 -0.62 62 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.51 -0.62 56 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 6.51 -0.62 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 5.51 -0.62 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 4.51 -0.63 0 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 3.53 -0.61 38 0 75 0
29OCT26 25.00 C 2.41 2.41 2.41 2.59 -0.58 37 10 258 +10
29OCT26 26.00 C 1.65 1.74 1.65 1.79 -0.51 37 128 479 +39
29OCT26 27.00 C 1.02 1.10 1.02 1.11 -0.40 34 53 793 +34
29OCT26 28.00 C 0.62 0.68 0.57 0.65 -0.30 34 52 1,828 +20
29OCT26 29.00 C 0.35 0.40 0.33 0.39 -0.18 35 177 4,805 +12
29OCT26 30.00 C 0.19 0.23 0.19 0.23 -0.11 36 82 7,760 +9
29OCT26 31.00 C 0.11 0.12 0.11 0.14 -0.05 37 120 5,083 -120
29OCT26 32.00 C 0.07 0.08 0.07 0.07 -0.03 37 162 2,938 +8
29OCT26 33.00 C 0.05 0.05 0.04 0.05 0.00 40 46 2,157 -46
29OCT26 34.00 C 0.03 0.03 0.03 0.03 0.00 41 1 875 0
29OCT26 35.00 C 0.01 0.01 0.01 0.02 0.00 43 20 634 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 43 0 799 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 47 0 579 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 50 0 333 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 53 0 285 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 57 0 434 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 60 0 361 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 63 0 151 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 74 0 260 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 77 0 325 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 82 0 175 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 84 0 20 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 90 0 45 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 95 0 90 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 18.25 -0.63 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 18.00 -0.63 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 17.75 -0.63 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 17.50 -0.63 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 17.01 -0.62 140 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 16.51 -0.62 133 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 16.01 -0.62 127 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 15.51 -0.62 120 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 15.01 -0.62 115 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 14.51 -0.62 109 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 14.01 -0.62 104 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 13.51 -0.62 99 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 13.01 -0.62 94 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 12.51 -0.62 89 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 12.01 -0.62 85 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 11.51 -0.62 80 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 11.01 -0.62 76 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 10.51 -0.62 72 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 10.01 -0.62 67 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 9.51 -0.62 63 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 9.01 -0.62 59 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 8.51 -0.62 55 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 8.01 -0.62 51 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 7.51 -0.62 47 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 6.51 -0.62 40 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 5.52 -0.62 41 0 1 0
27NOV26 23.00 C 0.00 0.00 0.00 4.56 -0.59 39 0 15 0
27NOV26 24.00 C 3.43 3.43 3.43 3.57 -0.64 33 15 0 -15
27NOV26 25.00 C 2.69 2.69 2.69 2.85 -0.51 36 15 45 0
27NOV26 26.00 C 2.04 2.21 2.04 2.23 -0.41 37 53 240 +11
27NOV26 27.00 C 0.00 0.00 0.00 1.66 -0.38 36 0 315 0
27NOV26 28.00 C 1.10 1.22 1.10 1.22 -0.32 36 35 800 +19
27NOV26 29.00 C 0.80 0.84 0.80 0.88 -0.24 37 11 1,927 +11
27NOV26 30.00 C 0.56 0.62 0.56 0.62 -0.20 37 119 2,178 +4
27NOV26 31.00 C 0.41 0.44 0.40 0.44 -0.15 37 43 879 +28
27NOV26 32.00 C 0.35 0.35 0.32 0.31 -0.09 38 6 1,490 -6
27NOV26 33.00 C 0.21 0.22 0.21 0.22 -0.05 38 7 1,766 -2
27NOV26 34.00 C 0.15 0.15 0.14 0.15 -0.04 39 20 2,932 -12
27NOV26 35.00 C 0.00 0.00 0.00 0.10 -0.03 39 0 492 0
27NOV26 36.00 C 0.00 0.00 0.00 0.07 -0.02 39 0 244 0
27NOV26 37.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 76 0
27NOV26 38.00 C 0.04 0.04 0.04 0.03 -0.01 40 12 55 +2
27NOV26 39.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 214 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 495 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 41 0 200 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 43 0 149 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 45 0 151 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 47 0 325 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 49 0 22 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 55 0 230 0
27NOV26 49.00 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 0.01 0.00 58 0 263 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 62 0 230 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 66 0 150 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 70 0 115 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 73 0 145 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 76 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 83 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 86 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
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 18.25 -0.63 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 18.00 -0.63 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 17.75 -0.63 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 17.50 -0.63 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 17.01 -0.62 116 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 16.51 -0.62 110 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 16.01 -0.62 105 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 15.51 -0.62 100 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 15.01 -0.62 95 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 14.51 -0.62 91 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 14.01 -0.62 86 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 13.51 -0.62 82 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 13.01 -0.62 78 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 12.51 -0.62 74 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 12.01 -0.62 70 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 11.51 -0.62 67 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 11.01 -0.62 63 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 10.51 -0.62 60 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 10.01 -0.62 56 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.51 -0.62 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.01 -0.62 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.51 -0.62 46 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.01 -0.62 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.51 -0.62 40 0 111 0
30DEC26 21.00 C 0.00 0.00 0.00 6.52 -0.62 38 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 5.53 -0.64 34 0 3 0
30DEC26 23.00 C 0.00 0.00 0.00 4.72 -0.55 38 0 95 0
30DEC26 24.00 C 0.00 0.00 0.00 3.95 -0.50 37 0 58 0
30DEC26 25.00 C 3.20 3.20 3.20 3.27 -0.55 37 1 451 +1
30DEC26 26.00 C 2.50 2.68 2.50 2.64 -0.42 37 103 433 0
30DEC26 27.00 C 0.00 0.00 0.00 2.12 -0.37 37 2 3,097 0
30DEC26 28.00 C 1.56 1.68 1.56 1.68 -0.32 37 122 6,901 +105
30DEC26 29.00 C 1.24 1.28 1.24 1.31 -0.29 37 13 4,997 0
30DEC26 30.00 C 1.01 1.01 0.91 1.02 -0.21 37 9 2,970 +4
30DEC26 31.00 C 0.72 0.77 0.72 0.79 -0.18 37 3 4,127 0
30DEC26 32.00 C 0.58 0.58 0.58 0.61 -0.14 38 13 1,742 -3
30DEC26 33.00 C 0.43 0.43 0.43 0.46 -0.11 38 111 2,409 0
30DEC26 34.00 C 0.32 0.34 0.32 0.33 -0.10 37 16 2,531 +4
30DEC26 35.00 C 0.27 0.27 0.25 0.25 -0.07 38 36 1,626 0
30DEC26 36.00 C 0.21 0.21 0.21 0.18 -0.05 38 1 494 0
30DEC26 37.00 C 0.18 0.18 0.18 0.13 -0.04 38 1 1,115 0
30DEC26 38.00 C 0.00 0.00 0.00 0.09 -0.04 37 0 498 0
30DEC26 39.00 C 0.00 0.00 0.00 0.07 -0.02 38 0 113 0
30DEC26 40.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 152 0
30DEC26 41.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 210 0
30DEC26 42.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 240 0
30DEC26 43.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 220 0
30DEC26 45.00 C 0.03 0.03 0.03 0.01 0.00 39 2 180 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 40 0 120 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 42 0 90 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 43 0 375 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 50.00 C 0.01 0.01 0.01 0.01 0.00 46 230 250 +230
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 60 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 65 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
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 18.00 - 0 0 0 -
28JAN27 9.75 C 0.00 0.00 0.00 17.75 -0.63 0 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 17.50 -0.63 0 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 17.01 -0.62 101 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 16.51 -0.62 96 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 16.01 -0.62 91 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 15.51 -0.62 87 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 15.01 -0.62 82 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 14.51 -0.62 78 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 14.01 -0.62 74 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 13.51 -0.62 70 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 13.01 -0.62 66 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 12.51 -0.62 63 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 12.01 -0.62 59 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 11.51 -0.62 56 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 11.01 -0.62 53 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 10.51 -0.62 50 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 10.01 -0.62 47 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 9.51 -0.62 44 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 9.01 -0.62 41 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 8.51 -0.62 38 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 8.01 -0.62 36 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 7.53 -0.61 39 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 6.60 -0.55 38 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 5.74 -0.54 38 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 4.97 -0.48 38 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 4.25 -0.44 38 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 3.57 -0.43 37 0 0 0
28JAN27 26.00 C 2.81 2.84 2.81 3.00 -0.46 38 30 60 +30
28JAN27 27.00 C 2.41 2.41 2.41 2.49 -0.33 38 45 45 +45
28JAN27 28.00 C 1.90 2.00 1.90 2.02 -0.32 37 141 141 +141
28JAN27 29.00 C 0.00 0.00 0.00 1.68 -0.28 38 0 107 0
28JAN27 30.00 C 0.00 0.00 0.00 1.35 -0.26 37 0 46 0
28JAN27 31.00 C 0.00 0.00 0.00 1.09 -0.22 38 0 89 0
28JAN27 32.00 C 0.00 0.00 0.00 0.85 -0.23 37 0 48 0
28JAN27 33.00 C 0.00 0.00 0.00 0.67 -0.21 37 0 58 0
28JAN27 34.00 C 0.00 0.00 0.00 0.52 -0.21 37 0 80 0
28JAN27 35.00 C 0.00 0.00 0.00 0.40 -0.17 37 0 0 0
28JAN27 36.00 C 0.36 0.36 0.36 0.30 -0.16 37 5 5 +5
28JAN27 37.00 C 0.29 0.30 0.29 0.23 -0.16 37 6 16 +6
28JAN27 38.00 C 0.00 0.00 0.00 0.17 -0.14 37 0 3 0
28JAN27 39.00 C 0.00 0.00 0.00 0.13 -0.12 37 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 0.10 -0.11 37 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 0.07 -0.11 36 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 0.05 -0.10 36 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 0.04 -0.08 37 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 0.03 -0.08 37 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 0.02 -0.07 36 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 0.01 -0.06 35 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 0.01 -0.05 36 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 0.01 -0.04 37 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 0.01 -0.03 38 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 18.25 -0.63 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 18.00 -0.63 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 17.75 -0.63 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 17.50 -0.63 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 17.01 -0.62 81 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 16.51 -0.62 77 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 16.01 -0.62 73 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 15.51 -0.62 70 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 15.01 -0.62 66 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 14.51 -0.62 63 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 14.01 -0.62 59 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 13.51 -0.62 56 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 13.01 -0.62 53 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 12.51 -0.62 50 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 12.01 -0.62 48 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 11.51 -0.62 45 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 11.01 -0.62 42 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 10.51 -0.62 40 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 10.01 -0.62 37 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.55 -0.60 40 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 9.10 -0.61 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.66 -0.58 41 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 8.22 -0.58 40 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.79 -0.57 40 0 18 0
30MAR27 21.00 C 0.00 0.00 0.00 6.96 -0.54 39 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.18 -0.52 39 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 5.43 -0.51 38 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 4.77 -0.40 38 0 317 0
30MAR27 25.00 C 0.00 0.00 0.00 4.11 -0.41 37 0 190 0
30MAR27 26.00 C 0.00 0.00 0.00 3.63 -0.34 38 0 711 0
30MAR27 27.00 C 0.00 0.00 0.00 3.13 -0.32 38 0 1,739 0
30MAR27 28.00 C 0.00 0.00 0.00 2.68 -0.30 38 0 1,396 0
30MAR27 29.00 C 0.00 0.00 0.00 2.27 -0.29 38 0 3,345 0
30MAR27 30.00 C 1.92 1.92 1.92 1.94 -0.26 38 3 476 -2
30MAR27 31.00 C 0.00 0.00 0.00 1.66 -0.20 38 0 1,366 0
30MAR27 32.00 C 0.00 0.00 0.00 1.38 -0.22 38 0 501 0
30MAR27 33.00 C 0.00 0.00 0.00 1.15 -0.21 37 0 832 0
30MAR27 34.00 C 0.00 0.00 0.00 0.95 -0.20 37 0 820 0
30MAR27 35.00 C 0.00 0.00 0.00 0.78 -0.20 37 0 960 0
30MAR27 36.00 C 0.69 0.69 0.69 0.64 -0.18 37 5 484 -5
30MAR27 37.00 C 0.00 0.00 0.00 0.52 -0.17 37 0 323 0
30MAR27 38.00 C 0.00 0.00 0.00 0.42 -0.16 37 0 390 0
30MAR27 39.00 C 0.00 0.00 0.00 0.34 -0.15 37 0 179 0
30MAR27 40.00 C 0.00 0.00 0.00 0.27 -0.14 36 0 235 0
30MAR27 41.00 C 0.00 0.00 0.00 0.22 -0.12 36 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 0.17 -0.12 36 0 197 0
30MAR27 43.00 C 0.00 0.00 0.00 0.14 -0.10 36 0 20 0
30MAR27 44.00 C 0.00 0.00 0.00 0.11 -0.09 36 0 151 0
30MAR27 45.00 C 0.00 0.00 0.00 0.09 -0.08 36 0 20 0
30MAR27 46.00 C 0.00 0.00 0.00 0.07 -0.07 36 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.05 -0.07 35 0 100 0
30MAR27 48.00 C 0.00 0.00 0.00 0.04 -0.06 35 0 245 0
30MAR27 49.00 C 0.00 0.00 0.00 0.03 -0.06 35 0 100 0
30MAR27 50.00 C 0.00 0.00 0.00 0.02 -0.05 34 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 0.01 -0.04 34 0 105 0
30MAR27 55.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 17 0
30MAR27 60.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
30MAR27 65.00 C 0.00 0.00 0.00 0.01 0.00 44 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 18.25 -0.63 0 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 18.00 -0.63 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 17.75 -0.63 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 17.50 -0.63 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 17.01 -0.62 64 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 16.51 -0.62 60 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 16.01 -0.62 57 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 15.51 -0.62 54 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 15.01 -0.62 51 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 14.51 -0.62 48 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 14.01 -0.62 45 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 13.53 -0.62 46 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 13.07 -0.61 46 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 12.61 -0.60 45 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 12.15 -0.60 45 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 11.69 -0.60 44 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 11.23 -0.60 43 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 10.78 -0.60 42 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 10.34 -0.59 42 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 9.91 -0.58 41 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 9.49 -0.57 41 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 9.07 -0.57 41 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.66 -0.55 40 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.26 -0.55 40 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 7.49 -0.51 39 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 6.75 -0.50 39 0 90 0
29JUN27 23.00 C 0.00 0.00 0.00 6.07 -0.47 38 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 5.44 -0.44 38 0 10 0
29JUN27 25.00 C 4.72 4.72 4.72 4.91 -0.36 39 15 96 0
29JUN27 26.00 C 0.00 0.00 0.00 4.35 -0.39 38 0 46 0
29JUN27 27.00 C 0.00 0.00 0.00 3.87 -0.36 38 0 113 0
29JUN27 28.00 C 0.00 0.00 0.00 3.43 -0.33 38 0 530 0
29JUN27 29.00 C 0.00 0.00 0.00 3.04 -0.32 38 0 587 0
29JUN27 30.00 C 2.55 2.68 2.55 2.69 -0.30 38 6 464 +2
29JUN27 31.00 C 2.27 2.27 2.27 2.38 -0.27 38 2 395 0
29JUN27 32.00 C 0.00 0.00 0.00 2.11 -0.24 38 0 501 0
29JUN27 33.00 C 0.00 0.00 0.00 1.87 -0.22 38 0 528 0
29JUN27 34.00 C 0.00 0.00 0.00 1.67 -0.18 39 0 82 0
29JUN27 35.00 C 0.00 0.00 0.00 1.46 -0.18 39 0 226 0
29JUN27 36.00 C 0.00 0.00 0.00 1.29 -0.17 39 0 644 0
29JUN27 37.00 C 0.00 0.00 0.00 1.15 -0.15 39 0 95 0
29JUN27 38.00 C 0.00 0.00 0.00 1.01 -0.15 39 0 311 0
29JUN27 39.00 C 0.00 0.00 0.00 0.91 -0.13 39 0 127 0
29JUN27 40.00 C 0.00 0.00 0.00 0.76 -0.18 39 0 245 0
29JUN27 41.00 C 0.00 0.00 0.00 0.68 -0.13 39 0 114 0
29JUN27 42.00 C 0.00 0.00 0.00 0.60 -0.14 39 0 118 0
29JUN27 43.00 C 0.00 0.00 0.00 0.54 -0.12 39 0 46 0
29JUN27 44.00 C 0.00 0.00 0.00 0.49 -0.10 40 0 5 0
29JUN27 45.00 C 0.00 0.00 0.00 0.44 -0.08 40 0 8 0
29JUN27 46.00 C 0.00 0.00 0.00 0.39 -0.08 40 0 11 0
29JUN27 47.00 C 0.00 0.00 0.00 0.34 -0.09 40 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 0.30 -0.08 40 0 19 0
29JUN27 49.00 C 0.00 0.00 0.00 0.27 -0.07 40 0 3 0
29JUN27 50.00 C 0.00 0.00 0.00 0.24 -0.07 40 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 0.18 -0.05 41 0 2 0
29JUN27 55.00 C 0.00 0.00 0.00 0.14 -0.05 41 0 10 0
29JUN27 57.50 C 0.00 0.00 0.00 0.11 -0.03 41 0 10 0
29JUN27 60.00 C 0.00 0.00 0.00 0.08 -0.04 42 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.07 -0.02 42 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.05 -0.03 42 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.04 -0.02 43 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.03 -0.02 43 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.02 -0.02 42 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 2 0
29SEP27 9.50 C 0.00 0.00 0.00 18.00 -0.63 0 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 17.75 -0.63 0 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 17.50 -0.63 0 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 17.01 -0.62 52 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 16.51 -0.62 49 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 16.01 -0.62 45 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 15.51 -0.62 42 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 15.01 -0.62 39 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 14.54 -0.62 40 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 14.08 -0.62 40 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 13.61 -0.63 39 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 13.15 -0.65 39 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 12.70 -0.61 38 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 12.25 -0.61 38 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 11.80 -0.60 38 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 11.37 -0.59 38 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 10.94 -0.59 38 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 10.51 -0.59 37 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 10.10 -0.57 37 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 9.69 -0.57 37 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 9.29 -0.56 37 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 8.90 -0.55 37 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 8.52 -0.54 37 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 7.79 -0.52 37 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 7.10 -0.49 36 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 6.43 -0.48 36 0 6 0
29SEP27 24.00 C 0.00 0.00 0.00 5.85 -0.44 36 0 0 0
29SEP27 25.00 C 5.23 5.23 5.23 5.31 -0.40 36 15 15 +15
29SEP27 26.00 C 0.00 0.00 0.00 4.84 -0.38 37 0 30 0
29SEP27 27.00 C 0.00 0.00 0.00 4.37 -0.37 37 0 60 0
29SEP27 28.00 C 3.80 3.91 3.73 3.98 -0.32 37 11 245 0
29SEP27 29.00 C 0.00 0.00 0.00 3.60 -0.32 37 0 350 0
29SEP27 30.00 C 3.20 3.20 3.20 3.27 -0.27 37 10 415 0
29SEP27 31.00 C 0.00 0.00 0.00 2.96 -0.27 38 0 371 0
29SEP27 32.00 C 2.58 2.58 2.58 2.68 -0.24 38 90 695 +90
29SEP27 33.00 C 0.00 0.00 0.00 2.44 -0.21 38 0 330 0
29SEP27 34.00 C 0.00 0.00 0.00 2.19 -0.21 38 0 119 0
29SEP27 35.00 C 1.89 1.89 1.89 1.99 -0.19 38 2 339 0
29SEP27 36.00 C 0.00 0.00 0.00 1.81 -0.16 38 0 243 0
29SEP27 37.00 C 0.00 0.00 0.00 1.62 -0.16 38 0 176 0
29SEP27 38.00 C 0.00 0.00 0.00 1.48 -0.12 39 0 179 0
29SEP27 39.00 C 0.00 0.00 0.00 1.35 -0.13 39 0 37 0
29SEP27 40.00 C 0.00 0.00 0.00 1.21 -0.15 39 0 33 0
29SEP27 41.00 C 0.00 0.00 0.00 1.10 -0.08 39 0 40 0
29SEP27 42.00 C 0.00 0.00 0.00 1.01 -0.07 39 0 11 0
29SEP27 43.00 C 0.00 0.00 0.00 0.91 -0.09 39 0 6 0
29SEP27 44.00 C 0.00 0.00 0.00 0.82 -0.08 39 0 42 0
29SEP27 45.00 C 0.72 0.75 0.72 0.75 -0.09 39 12 15 +12
29SEP27 46.00 C 0.00 0.00 0.00 0.69 -0.08 40 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 0.64 -0.06 40 0 1 0
29SEP27 48.00 C 0.64 0.64 0.64 0.59 -0.03 40 1 2 0
29SEP27 49.00 C 0.59 0.60 0.59 0.55 -0.02 40 2 5 -1
29SEP27 50.00 C 0.54 0.54 0.54 0.51 -0.01 41 18 44 -18
29SEP27 52.50 C 0.47 0.47 0.47 0.40 0.00 41 1 172 -1
29SEP27 55.00 C 0.00 0.00 0.00 0.32 0.00 41 0 9 0
29SEP27 57.50 C 0.00 0.00 0.00 0.26 +0.01 41 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 0.21 +0.01 41 0 30 0
29SEP27 62.50 C 0.00 0.00 0.00 0.17 +0.01 42 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.14 +0.01 42 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.12 +0.02 42 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.10 +0.01 43 0 1 0
29SEP27 72.50 C 0.00 0.00 0.00 0.09 +0.02 43 0 1 0
29SEP27 75.00 C 0.00 0.00 0.00 0.07 +0.01 43 0 21 0
29SEP27 77.50 C 0.11 0.12 0.11 0.06 +0.01 43 2 30 +2
TOTAL CALL 3,509 111,379 +1,491
02OCT26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 19.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 19.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 20.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 21.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 22.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 23.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 24.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
02OCT26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
02OCT26 25.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 26.50 P 0.03 0.03 0.03 0.00 -0.01 0 100 100 +90
02OCT26 27.00 P 0.09 0.10 0.07 0.00 -0.03 0 179 279 +122
02OCT26 27.50 P 0.33 0.35 0.09 0.00 -0.09 0 315 242 +52
02OCT26 28.00 P 0.80 0.80 0.52 0.50 +0.29 0 56 0 -225
02OCT26 28.50 P 1.20 1.20 1.03 1.00 +0.49 0 119 0 -280
02OCT26 29.00 P 1.62 1.62 1.62 1.50 +0.57 0 4 0 -112
02OCT26 29.50 P 2.16 2.16 2.16 2.00 +0.55 0 2 0 -62
02OCT26 30.00 P 0.00 0.00 0.00 2.50 +0.55 0 0 0 -60
02OCT26 30.50 P 0.00 0.00 0.00 3.00 +0.54 0 0 0 -120
02OCT26 31.00 P 0.00 0.00 0.00 3.50 +0.58 0 0 0 0
02OCT26 31.50 P 0.00 0.00 0.00 4.00 +0.58 0 0 0 0
02OCT26 32.00 P 0.00 0.00 0.00 4.50 +0.57 0 0 0 0
02OCT26 32.50 P 0.00 0.00 0.00 5.00 +0.57 0 0 0 0
02OCT26 33.00 P 0.00 0.00 0.00 5.50 +0.47 0 0 0 0
02OCT26 33.50 P 0.00 0.00 0.00 6.00 +0.47 0 0 0 0
02OCT26 34.00 P 0.00 0.00 0.00 6.50 +0.57 0 0 0 0
02OCT26 34.50 P 0.00 0.00 0.00 7.00 +0.62 0 0 0 0
02OCT26 35.00 P 0.00 0.00 0.00 7.50 +0.47 0 0 0 0
02OCT26 35.50 P 0.00 0.00 0.00 8.00 +0.62 0 0 0 0
02OCT26 36.00 P 0.00 0.00 0.00 8.50 +0.62 0 0 0 0
02OCT26 36.50 P 0.00 0.00 0.00 9.00 +0.47 0 0 0 0
02OCT26 37.00 P 0.00 0.00 0.00 9.50 +0.61 0 0 0 0
02OCT26 37.50 P 0.00 0.00 0.00 10.00 +0.48 0 0 0 0
02OCT26 38.00 P 0.00 0.00 0.00 10.50 +0.48 0 0 0 0
02OCT26 38.50 P 0.00 0.00 0.00 11.00 +0.47 0 0 0 0
02OCT26 39.00 P 0.00 0.00 0.00 11.50 +0.62 0 0 0 0
02OCT26 39.50 P 0.00 0.00 0.00 12.00 +0.47 0 0 0 0
09OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
09OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
09OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
09OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
09OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
09OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
09OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
09OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
09OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
09OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 61 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 0.01 -0.01 36 0 0 0
09OCT26 25.00 P 0.06 0.06 0.04 0.03 -0.01 36 22 47 +22
09OCT26 25.50 P 0.10 0.10 0.09 0.06 -0.01 34 60 285 +60
09OCT26 26.00 P 0.23 0.23 0.16 0.13 +0.02 33 29 139 +29
09OCT26 26.50 P 0.36 0.36 0.28 0.25 +0.06 33 25 64 +25
09OCT26 27.00 P 0.58 0.58 0.45 0.44 +0.14 32 19 57 0
09OCT26 27.50 P 0.72 0.72 0.72 0.72 +0.22 32 20 126 +20
09OCT26 28.00 P 0.86 1.35 0.86 1.09 +0.38 33 92 258 +92
09OCT26 28.50 P 1.64 1.64 1.64 1.52 +0.48 36 2 31 +1
09OCT26 29.00 P 2.03 2.03 2.03 1.99 +0.56 40 15 95 +15
09OCT26 29.50 P 0.00 0.00 0.00 2.41 +0.60 27 0 121 0
09OCT26 30.00 P 0.00 0.00 0.00 2.91 +0.56 32 0 73 0
09OCT26 30.50 P 0.00 0.00 0.00 3.41 +0.61 37 0 90 0
09OCT26 31.00 P 0.00 0.00 0.00 3.90 +0.61 0 0 0 0
09OCT26 31.50 P 0.00 0.00 0.00 4.40 +0.62 0 0 0 0
09OCT26 32.00 P 0.00 0.00 0.00 4.90 +0.62 0 0 0 0
09OCT26 32.50 P 0.00 0.00 0.00 5.49 +0.71 84 0 0 0
09OCT26 33.00 P 0.00 0.00 0.00 5.99 +0.71 89 0 0 0
09OCT26 33.50 P 0.00 0.00 0.00 6.49 +0.61 94 0 0 0
09OCT26 34.00 P 0.00 0.00 0.00 6.99 +0.62 99 0 0 0
09OCT26 34.50 P 0.00 0.00 0.00 7.49 +0.62 104 0 0 0
09OCT26 35.00 P 0.00 0.00 0.00 7.99 +0.62 109 0 0 0
09OCT26 35.50 P 0.00 0.00 0.00 8.49 +0.61 114 0 0 0
09OCT26 36.00 P 0.00 0.00 0.00 8.99 +0.65 119 0 0 0
09OCT26 36.50 P 0.00 0.00 0.00 9.49 +0.66 123 0 0 0
09OCT26 37.00 P 0.00 0.00 0.00 9.99 +0.63 128 0 0 0
09OCT26 37.50 P 0.00 0.00 0.00 10.49 +0.64 132 0 0 0
09OCT26 38.00 P 0.00 0.00 0.00 10.99 +0.63 137 0 0 0
09OCT26 38.50 P 0.00 0.00 0.00 11.49 +0.63 141 0 0 0
09OCT26 39.00 P 0.00 0.00 0.00 11.99 +0.63 145 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 97 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 59 0 61 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 263 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 886 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 382 0
29OCT26 21.00 P 0.01 0.01 0.01 0.01 0.00 41 10 448 0
29OCT26 22.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 710 0
29OCT26 23.00 P 0.06 0.07 0.06 0.08 +0.05 40 99 881 -24
29OCT26 24.00 P 0.17 0.19 0.15 0.17 +0.08 39 54 2,172 +38
29OCT26 25.00 P 0.24 0.39 0.24 0.32 +0.13 37 465 3,009 +151
29OCT26 26.00 P 0.64 0.70 0.57 0.59 +0.21 37 367 3,176 +124
29OCT26 27.00 P 1.12 1.12 0.96 1.00 +0.30 36 138 4,765 +36
29OCT26 28.00 P 1.70 1.80 1.56 1.58 +0.39 36 102 2,837 +84
29OCT26 29.00 P 2.55 2.55 2.24 2.31 +0.50 37 25 3,189 +22
29OCT26 30.00 P 3.34 3.34 3.34 3.15 +0.56 39 1 1,604 0
29OCT26 31.00 P 0.00 0.00 0.00 4.01 +0.62 37 0 201 0
29OCT26 32.00 P 0.00 0.00 0.00 5.10 +0.75 50 0 121 0
29OCT26 33.00 P 0.00 0.00 0.00 5.99 +0.68 47 0 348 0
29OCT26 34.00 P 0.00 0.00 0.00 6.99 +0.62 53 0 130 0
29OCT26 35.00 P 0.00 0.00 0.00 7.99 +0.60 58 0 90 0
29OCT26 36.00 P 0.00 0.00 0.00 8.99 +0.61 63 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 9.99 +0.61 68 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 10.99 +0.60 73 0 15 0
29OCT26 39.00 P 0.00 0.00 0.00 11.99 +0.60 77 0 6 0
29OCT26 40.00 P 0.00 0.00 0.00 12.98 +0.59 80 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 13.98 +0.59 84 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 14.98 +0.59 88 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 15.98 +0.59 92 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 16.98 +0.60 95 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 17.98 +0.60 99 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 18.98 +0.60 102 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 19.98 +0.60 106 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 20.98 +0.60 109 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 21.98 +0.60 112 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 22.97 +0.59 114 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 25.48 +0.60 123 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 27.98 +0.60 131 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 30.48 +0.60 138 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 32.97 +0.59 142 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 35.48 +0.60 150 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 37.98 +0.61 156 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 40.47 +0.60 159 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 42.97 +0.60 165 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 45.47 +0.63 170 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 47.97 +0.60 175 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 50.47 +0.60 180 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 94 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 78 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 102 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 50 0
27NOV26 19.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 304 0
27NOV26 19.50 P 0.00 0.00 0.00 0.03 +0.02 42 0 279 0
27NOV26 20.00 P 0.00 0.00 0.00 0.05 +0.03 42 0 85 0
27NOV26 21.00 P 0.09 0.09 0.09 0.08 +0.04 40 15 168 +15
27NOV26 22.00 P 0.16 0.16 0.16 0.15 +0.06 39 2 204 0
27NOV26 23.00 P 0.26 0.30 0.26 0.28 +0.10 39 39 737 +29
27NOV26 24.00 P 0.45 0.49 0.43 0.45 +0.13 39 52 992 +20
27NOV26 25.00 P 0.72 0.79 0.70 0.69 +0.18 37 427 1,635 +400
27NOV26 26.00 P 1.07 1.14 1.07 1.04 +0.24 37 177 1,538 +162
27NOV26 27.00 P 1.57 1.57 1.49 1.50 +0.32 37 111 1,175 +38
27NOV26 28.00 P 2.17 2.17 2.05 2.03 +0.35 37 198 7,185 +175
27NOV26 29.00 P 2.73 2.75 2.67 2.69 +0.41 37 62 1,726 +47
27NOV26 30.00 P 0.00 0.00 0.00 3.47 +0.50 38 0 624 0
27NOV26 31.00 P 0.00 0.00 0.00 4.29 +0.53 38 0 351 0
27NOV26 32.00 P 0.00 0.00 0.00 5.27 +0.68 43 0 162 0
27NOV26 33.00 P 0.00 0.00 0.00 6.09 +0.54 41 0 105 0
27NOV26 34.00 P 0.00 0.00 0.00 7.04 +0.58 42 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 8.01 +0.60 44 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 9.02 +0.63 49 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 10.00 +0.62 51 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 11.00 +0.61 54 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 11.99 +0.60 57 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 12.99 +0.60 60 0 15 0
27NOV26 41.00 P 0.00 0.00 0.00 13.99 +0.60 63 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 14.99 +0.60 65 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 15.99 +0.60 68 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 16.99 +0.61 71 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 17.99 +0.61 74 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 19.00 +0.62 77 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 20.00 +0.62 80 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 20.99 +0.61 81 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 21.99 +0.61 84 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 22.98 +0.60 85 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 25.49 +0.61 92 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 27.99 +0.61 97 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 30.48 +0.60 100 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 32.98 +0.60 105 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 35.48 +0.60 110 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 37.98 +0.61 114 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 40.48 +0.61 118 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 42.98 +0.61 122 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 45.48 +0.63 126 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 47.98 +0.61 130 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 50.48 +0.61 134 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 75 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 68 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 16.00 P 0.03 0.03 0.03 0.01 0.00 44 50 150 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 41 0 14 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 39 0 248 0
30DEC26 17.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 238 0
30DEC26 18.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 363 0
30DEC26 18.50 P 0.00 0.00 0.00 0.04 +0.01 39 0 223 0
30DEC26 19.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 185 0
30DEC26 19.50 P 0.00 0.00 0.00 0.07 +0.01 38 0 132 0
30DEC26 20.00 P 0.00 0.00 0.00 0.10 +0.02 38 0 529 0
30DEC26 21.00 P 0.00 0.00 0.00 0.17 +0.03 38 0 1,023 0
30DEC26 22.00 P 0.31 0.31 0.31 0.30 +0.07 38 10 1,177 +10
30DEC26 23.00 P 0.49 0.51 0.49 0.48 +0.12 38 6 4,076 +2
30DEC26 24.00 P 0.73 0.73 0.70 0.70 +0.15 37 46 2,455 +15
30DEC26 25.00 P 1.04 1.05 1.00 1.01 +0.20 37 34 4,615 +10
30DEC26 26.00 P 1.28 1.49 1.28 1.38 +0.24 37 80 4,412 +10
30DEC26 27.00 P 1.94 1.94 1.82 1.86 +0.30 37 65 4,473 +20
30DEC26 28.00 P 2.50 2.50 2.41 2.42 +0.35 37 40 1,299 0
30DEC26 29.00 P 3.22 3.25 3.10 3.04 +0.40 37 136 2,715 +58
30DEC26 30.00 P 3.81 3.81 3.81 3.80 +0.50 38 15 1,493 -15
30DEC26 31.00 P 4.70 4.70 4.70 4.56 +0.49 38 2 754 +2
30DEC26 32.00 P 0.00 0.00 0.00 5.39 +0.55 39 0 130 0
30DEC26 33.00 P 0.00 0.00 0.00 6.26 +0.57 39 0 1,136 0
30DEC26 34.00 P 0.00 0.00 0.00 7.16 +0.42 40 0 2,176 0
30DEC26 35.00 P 0.00 0.00 0.00 8.08 +0.61 40 0 1,121 0
30DEC26 36.00 P 0.00 0.00 0.00 9.04 +0.58 42 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 10.07 +0.65 46 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 11.01 +0.62 46 0 60 0
30DEC26 39.00 P 0.00 0.00 0.00 11.99 +0.60 47 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.00 +0.61 50 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 13.99 +0.60 52 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 15.00 +0.61 55 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 15.99 +0.60 57 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 16.99 +0.61 59 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 17.99 +0.61 61 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 19.00 +0.62 64 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 20.00 +0.62 66 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 20.99 +0.61 67 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 22.00 +0.62 70 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 23.00 +0.62 72 0 1 0
30DEC26 52.50 P 0.00 0.00 0.00 25.49 +0.61 76 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 27.99 +0.61 80 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 30.49 +0.61 85 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 32.99 +0.61 89 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 35.48 +0.60 91 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 37.98 +0.61 95 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 40.48 +0.61 98 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 42.98 +0.61 101 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 45.48 +0.63 105 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 47.98 +0.61 108 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 50.48 +0.61 111 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.01 - 72 0 0 -
28JAN27 9.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 16.50 P 0.04 0.04 0.04 0.02 +0.01 39 4 4 +4
28JAN27 17.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.05 +0.02 40 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.06 +0.02 39 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.08 +0.02 39 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.11 +0.03 39 0 5 0
28JAN27 19.50 P 0.00 0.00 0.00 0.15 +0.05 39 0 60 0
28JAN27 20.00 P 0.30 0.30 0.30 0.19 +0.05 39 1 1 +1
28JAN27 21.00 P 0.31 0.31 0.31 0.31 +0.08 39 2 10 +2
28JAN27 22.00 P 0.46 0.46 0.46 0.46 +0.10 38 12 15 +12
28JAN27 23.00 P 0.68 0.68 0.68 0.65 +0.12 38 153 153 +153
28JAN27 24.00 P 0.95 0.95 0.95 0.92 +0.18 37 1 224 +1
28JAN27 25.00 P 1.30 1.30 1.30 1.25 +0.22 37 1 1 +1
28JAN27 26.00 P 0.00 0.00 0.00 1.64 +0.24 37 0 1 0
28JAN27 27.00 P 2.02 2.20 2.02 2.14 +0.32 37 111 126 +111
28JAN27 28.00 P 2.72 2.72 2.71 2.70 +0.36 37 16 81 +16
28JAN27 29.00 P 3.31 3.34 3.31 3.30 +0.37 37 30 41 +30
28JAN27 30.00 P 0.00 0.00 0.00 4.03 +0.43 38 0 15 0
28JAN27 31.00 P 0.00 0.00 0.00 4.73 +0.41 37 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 5.58 +0.47 38 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 6.42 +0.49 39 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 7.30 +0.52 39 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 8.19 +0.53 39 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 9.12 +0.57 40 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 10.07 +0.59 41 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 11.03 +0.60 42 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 12.02 +0.62 44 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 13.00 +0.61 45 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 13.99 +0.60 47 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 15.00 +0.61 50 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 15.99 +0.60 51 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 16.99 +0.61 53 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 17.99 +0.61 55 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 19.00 +0.62 58 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 20.00 +0.62 60 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 20.99 +0.61 61 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 22.00 +0.62 63 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 23.00 +0.62 65 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 25.49 +0.61 68 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 27.99 +0.61 72 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 30.49 +0.61 76 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 32.99 +0.61 79 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 35.48 +0.60 82 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 37.98 +0.61 85 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 40.48 +0.61 89 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 42.98 +0.61 91 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 45.48 +0.63 94 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.03 +0.02 39 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.04 +0.02 39 0 20 0
30MAR27 16.00 P 0.00 0.00 0.00 0.06 +0.03 40 0 94 0
30MAR27 16.50 P 0.00 0.00 0.00 0.07 +0.03 39 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.10 +0.04 39 0 54 0
30MAR27 17.50 P 0.00 0.00 0.00 0.12 +0.04 39 0 20 0
30MAR27 18.00 P 0.21 0.21 0.21 0.16 +0.05 39 3 97 +3
30MAR27 18.50 P 0.00 0.00 0.00 0.20 +0.06 39 0 7 0
30MAR27 19.00 P 0.00 0.00 0.00 0.25 +0.07 38 0 37 0
30MAR27 19.50 P 0.00 0.00 0.00 0.31 +0.09 39 0 22 0
30MAR27 20.00 P 0.00 0.00 0.00 0.39 +0.11 39 0 655 0
30MAR27 21.00 P 0.00 0.00 0.00 0.56 +0.13 39 0 861 0
30MAR27 22.00 P 0.80 0.80 0.74 0.75 +0.13 38 21 726 +20
30MAR27 23.00 P 1.05 1.05 0.98 1.00 +0.16 38 281 2,117 +281
30MAR27 24.00 P 1.31 1.31 1.29 1.31 +0.20 37 300 1,845 +80
30MAR27 25.00 P 1.69 1.69 1.69 1.68 +0.24 37 2 1,599 -2
30MAR27 26.00 P 2.13 2.21 2.08 2.11 +0.28 37 13 3,165 +8
30MAR27 27.00 P 0.00 0.00 0.00 2.60 +0.31 37 0 3,593 0
30MAR27 28.00 P 0.00 0.00 0.00 3.16 +0.35 37 0 1,597 0
30MAR27 29.00 P 0.00 0.00 0.00 3.77 +0.39 37 0 2,900 0
30MAR27 30.00 P 0.00 0.00 0.00 4.41 +0.39 37 0 499 0
30MAR27 31.00 P 0.00 0.00 0.00 5.18 +0.48 38 0 164 0
30MAR27 32.00 P 0.00 0.00 0.00 5.94 +0.52 38 0 325 0
30MAR27 33.00 P 0.00 0.00 0.00 6.73 +0.45 38 0 189 0
30MAR27 34.00 P 0.00 0.00 0.00 7.58 +0.50 39 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 8.43 +0.51 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.31 +0.52 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.22 +0.55 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.14 +0.56 40 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.08 +0.58 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.04 +0.62 41 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 14.02 +0.61 42 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.01 +0.62 43 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 16.00 +0.61 44 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.99 +0.61 46 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 17.99 +0.61 47 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 19.00 +0.62 49 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 20.00 +0.62 51 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 20.99 +0.61 52 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 22.00 +0.62 54 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 23.00 +0.62 56 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 25.49 +0.61 59 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 27.99 +0.61 62 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 30.49 +0.61 65 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 32.99 +0.61 68 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 35.48 +0.60 70 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 37.98 +0.61 73 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 40.48 +0.61 76 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 42.98 +0.61 78 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 45.48 +0.63 81 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 47.98 +0.61 83 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 50.48 +0.61 85 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 49 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 43 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.03 +0.02 43 0 5 0
29JUN27 12.50 P 0.00 0.00 0.00 0.04 +0.03 43 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.06 +0.04 44 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.07 +0.04 43 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.09 +0.05 43 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.12 +0.06 43 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.14 +0.07 42 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.18 +0.08 42 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.22 +0.10 42 0 0 0
29JUN27 16.50 P 0.25 0.25 0.25 0.26 +0.11 42 3 4 +3
29JUN27 17.00 P 0.00 0.00 0.00 0.32 +0.13 42 0 25 0
29JUN27 17.50 P 0.00 0.00 0.00 0.37 +0.13 41 0 57 0
29JUN27 18.00 P 0.00 0.00 0.00 0.44 +0.15 41 0 67 0
29JUN27 18.50 P 0.00 0.00 0.00 0.51 +0.16 41 0 140 0
29JUN27 19.00 P 0.00 0.00 0.00 0.57 +0.15 40 0 71 0
29JUN27 19.50 P 0.00 0.00 0.00 0.65 +0.15 40 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 0.75 +0.16 40 0 566 0
29JUN27 21.00 P 0.93 0.93 0.93 0.97 +0.17 39 1 218 +1
29JUN27 22.00 P 0.00 0.00 0.00 1.22 +0.18 39 0 797 0
29JUN27 23.00 P 0.00 0.00 0.00 1.53 +0.21 39 0 1,287 0
29JUN27 24.00 P 1.79 1.79 1.79 1.86 +0.22 38 20 935 0
29JUN27 25.00 P 2.29 2.29 2.29 2.24 +0.24 38 3 428 +3
29JUN27 26.00 P 2.80 2.80 2.80 2.84 +0.42 39 1 503 +1
29JUN27 27.00 P 0.00 0.00 0.00 3.19 +0.29 37 0 1,246 0
29JUN27 28.00 P 0.00 0.00 0.00 3.73 +0.32 37 0 650 0
29JUN27 29.00 P 0.00 0.00 0.00 4.34 +0.36 37 0 1,561 0
29JUN27 30.00 P 0.00 0.00 0.00 5.01 +0.40 38 0 210 0
29JUN27 31.00 P 0.00 0.00 0.00 5.68 +0.40 38 0 334 0
29JUN27 32.00 P 0.00 0.00 0.00 6.46 +0.33 38 0 75 0
29JUN27 33.00 P 0.00 0.00 0.00 7.23 +0.44 39 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.02 +0.46 39 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.84 +0.48 39 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.67 +0.48 39 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.53 +0.50 39 0 60 0
29JUN27 38.00 P 0.00 0.00 0.00 11.41 +0.52 39 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.29 +0.51 39 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.27 +0.59 40 0 2 0
29JUN27 41.00 P 0.00 0.00 0.00 14.14 +0.55 40 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 15.09 +0.57 40 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 16.05 +0.59 40 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 17.02 +0.60 41 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 18.00 +0.61 42 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 19.00 +0.62 43 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 20.00 +0.62 45 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 20.99 +0.61 45 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 22.00 +0.62 47 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 23.00 +0.62 48 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 25.49 +0.61 51 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 27.99 +0.61 54 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 30.49 +0.61 57 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 32.99 +0.61 59 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 35.48 +0.60 61 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 37.98 +0.61 64 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 40.48 +0.61 66 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 42.98 +0.61 68 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 45.48 +0.63 70 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 47.98 +0.61 72 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 50.48 +0.61 74 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.01 0.00 40 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 0.02 +0.01 39 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.03 +0.02 39 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.04 +0.02 39 0 4 0
29SEP27 12.50 P 0.00 0.00 0.00 0.05 +0.02 39 0 3 0
29SEP27 13.00 P 0.00 0.00 0.00 0.07 +0.03 39 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.08 +0.02 38 0 2 0
29SEP27 14.00 P 0.00 0.00 0.00 0.11 +0.03 38 0 0 0
29SEP27 14.50 P 0.25 0.25 0.25 0.14 +0.04 38 3 3 +3
29SEP27 15.00 P 0.00 0.00 0.00 0.17 +0.04 38 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.21 +0.05 38 0 3 0
29SEP27 16.00 P 0.00 0.00 0.00 0.26 +0.06 38 0 3 0
29SEP27 16.50 P 0.00 0.00 0.00 0.32 +0.07 38 0 1 0
29SEP27 17.00 P 0.00 0.00 0.00 0.38 +0.07 38 0 20 0
29SEP27 17.50 P 0.00 0.00 0.00 0.46 +0.09 38 0 10 0
29SEP27 18.00 P 0.65 0.66 0.65 0.54 +0.10 38 30 71 +30
29SEP27 18.50 P 0.00 0.00 0.00 0.63 +0.10 38 0 30 0
29SEP27 19.00 P 0.00 0.00 0.00 0.74 +0.13 38 0 41 0
29SEP27 19.50 P 0.00 0.00 0.00 0.85 +0.13 38 0 13 0
29SEP27 20.00 P 1.04 1.04 1.04 0.96 +0.13 38 1 72 +1
29SEP27 21.00 P 0.00 0.00 0.00 1.25 +0.16 39 0 45 0
29SEP27 22.00 P 0.00 0.00 0.00 1.57 +0.19 39 0 124 0
29SEP27 23.00 P 0.00 0.00 0.00 1.93 +0.20 39 0 216 0
29SEP27 24.00 P 0.00 0.00 0.00 2.35 +0.24 39 0 118 0
29SEP27 25.00 P 0.00 0.00 0.00 2.79 +0.23 39 0 402 0
29SEP27 26.00 P 0.00 0.00 0.00 3.30 +0.27 39 0 564 0
29SEP27 27.00 P 4.07 4.07 3.88 3.82 +0.26 39 11 193 +9
29SEP27 28.00 P 0.00 0.00 0.00 4.42 +0.31 39 0 232 0
29SEP27 29.00 P 0.00 0.00 0.00 4.99 +0.27 39 0 185 0
29SEP27 30.00 P 0.00 0.00 0.00 5.70 +0.36 40 0 110 0
29SEP27 31.00 P 0.00 0.00 0.00 6.40 +0.51 40 0 16 0
29SEP27 32.00 P 0.00 0.00 0.00 7.12 +0.40 41 0 195 0
29SEP27 33.00 P 0.00 0.00 0.00 7.89 +0.43 41 0 15 0
29SEP27 34.00 P 0.00 0.00 0.00 8.66 +0.44 41 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 9.46 +0.46 42 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 10.26 +0.47 42 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 11.06 +0.47 41 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 11.90 +0.48 42 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 12.75 +0.53 42 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 13.63 +0.51 42 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 14.49 +0.51 42 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 15.39 +0.52 42 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 16.30 +0.54 42 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 17.21 +0.56 42 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 18.15 +0.57 42 0 1 0
29SEP27 46.00 P 0.00 0.00 0.00 19.10 +0.59 42 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 20.06 +0.60 42 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 21.02 +0.60 42 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 22.00 +0.61 43 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 23.00 +0.62 44 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 25.49 +0.61 47 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 27.99 +0.61 49 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 30.49 +0.61 52 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 32.99 +0.61 54 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 35.48 +0.60 56 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 37.98 +0.61 58 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 40.48 +0.61 60 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 42.98 +0.61 62 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 45.48 +0.63 64 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 47.98 +0.61 66 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 50.48 +0.61 67 0 0 0
TOTAL PUT 4,911 113,839 +1,870
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$ 75.750
29OCT26 50.00 C 0.00 0.00 0.00 25.99 -0.83 78 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 23.49 -0.84 70 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 20.99 -0.84 62 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 18.51 -0.83 55 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 16.01 -0.83 48 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 13.52 -0.83 41 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 10.90 -0.96 21 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 8.40 -0.96 0 0 12 0
29OCT26 70.00 C 0.00 0.00 0.00 5.93 -0.94 14 0 11 0
29OCT26 72.50 C 0.00 0.00 0.00 3.61 -0.83 15 0 0 0
29OCT26 75.00 C 1.70 1.72 1.63 1.69 -0.53 14 45 251 +45
29OCT26 77.50 C 0.70 0.80 0.55 0.59 -0.23 14 211 564 +51
29OCT26 80.00 C 0.18 0.18 0.12 0.14 -0.06 14 29 317 0
29OCT26 82.50 C 0.00 0.00 0.00 0.02 -0.02 14 0 125 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 17 0 109 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 21 0 38 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 21.09 -0.74 41 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 18.60 -0.74 36 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 16.12 -0.73 31 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 13.65 -0.85 28 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 11.05 -0.96 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 8.58 -0.95 13 0 1 0
27NOV26 70.00 C 0.00 0.00 0.00 6.22 -0.88 14 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 4.02 -0.80 14 0 60 0
27NOV26 75.00 C 2.69 2.69 2.18 2.20 -0.61 13 103 253 +101
27NOV26 77.50 C 0.97 0.97 0.97 1.06 -0.38 13 15 244 -15
27NOV26 80.00 C 0.46 0.46 0.46 0.42 -0.20 14 3 164 0
27NOV26 82.50 C 0.17 0.17 0.16 0.15 -0.07 14 20 190 +11
27NOV26 85.00 C 0.00 0.00 0.00 0.04 -0.03 14 0 129 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 -0.01 14 0 85 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 16 0 80 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 28.06 -0.72 46 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 27.06 -0.73 44 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 26.07 -0.75 43 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 23.58 -0.75 38 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.09 -0.74 34 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.62 -0.72 31 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.14 -0.72 27 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 13.66 -0.86 23 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 11.08 -0.96 13 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 8.61 -0.95 12 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 6.26 -0.89 13 0 86 0
30DEC26 72.50 C 4.57 4.64 4.56 4.15 -0.75 13 45 234 +30
30DEC26 75.00 C 0.00 0.00 0.00 2.41 -0.52 13 0 237 0
30DEC26 77.50 C 1.33 1.33 1.23 1.20 -0.40 12 4 151 -4
30DEC26 80.00 C 0.00 0.00 0.00 0.56 -0.24 13 0 111 0
30DEC26 82.50 C 0.31 0.31 0.27 0.22 -0.10 13 30 150 0
30DEC26 85.00 C 0.00 0.00 0.00 0.08 -0.04 13 0 95 0
30DEC26 87.50 C 0.00 0.00 0.00 0.03 -0.01 13 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 21 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 21.09 -0.74 30 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 18.62 -0.72 27 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 16.14 -0.72 24 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 13.66 -0.86 21 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 11.08 -0.96 12 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 8.63 -0.95 12 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 6.31 -0.89 12 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 4.30 -0.79 12 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 2.70 -0.58 13 0 0 0
28JAN27 77.50 C 1.51 1.51 1.51 1.51 -0.37 12 4 4 +4
28JAN27 80.00 C 0.89 0.89 0.89 0.77 -0.23 12 15 15 +15
28JAN27 82.50 C 0.39 0.39 0.39 0.36 -0.12 12 15 15 +15
28JAN27 85.00 C 0.00 0.00 0.00 0.15 -0.08 12 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 0.06 -0.03 13 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 0.02 -0.02 12 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 26.07 -0.75 30 0 1 0
30MAR27 52.50 C 0.00 0.00 0.00 23.59 -0.74 28 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.10 -0.73 24 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 18.66 -0.72 22 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 16.20 -0.72 20 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 13.76 -0.78 18 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 11.19 -0.93 13 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 8.91 -0.90 13 0 47 0
30MAR27 70.00 C 0.00 0.00 0.00 6.72 -0.93 12 0 25 0
30MAR27 72.50 C 0.00 0.00 0.00 4.82 -0.73 12 0 15 0
30MAR27 75.00 C 0.00 0.00 0.00 3.34 -0.74 12 0 100 0
30MAR27 77.50 C 0.00 0.00 0.00 2.20 -0.47 13 0 102 0
30MAR27 80.00 C 0.00 0.00 0.00 1.37 -0.35 13 0 38 0
30MAR27 82.50 C 0.00 0.00 0.00 0.79 -0.26 13 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 0.44 -0.16 13 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.23 -0.10 13 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.12 -0.05 13 0 7 0
30MAR27 92.50 C 0.00 0.00 0.00 0.06 -0.03 13 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.03 -0.02 13 0 29 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 -0.01 13 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 0.00 14 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 26.08 -0.74 0 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 23.59 -0.74 0 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 21.10 -0.73 0 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 18.66 -0.72 0 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 16.20 -0.73 0 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 13.77 -1.24 0 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 11.74 -0.92 12 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 9.53 -0.87 12 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 7.27 -1.02 11 0 30 0
29JUN27 72.50 C 0.00 0.00 0.00 5.52 -0.68 11 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 4.02 -0.59 12 0 1 0
29JUN27 77.50 C 0.00 0.00 0.00 2.83 -0.47 12 0 2 0
29JUN27 80.00 C 0.00 0.00 0.00 1.90 -0.37 12 0 20 0
29JUN27 82.50 C 0.00 0.00 0.00 1.24 -0.26 12 0 45 0
29JUN27 85.00 C 0.00 0.00 0.00 0.77 -0.21 12 0 11 0
29JUN27 87.50 C 0.00 0.00 0.00 0.45 -0.15 12 0 10 0
29JUN27 90.00 C 0.00 0.00 0.00 0.26 -0.08 12 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.16 -0.03 12 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.08 -0.03 12 0 58 0
29JUN27 97.50 C 0.00 0.00 0.00 0.05 -0.01 12 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.03 0.00 13 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 0.01 -0.01 12 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 21.10 -0.92 0 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 18.75 -0.93 0 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 16.43 -0.93 0 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 14.16 -1.38 0 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 12.32 -0.94 12 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 10.18 -0.91 12 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 7.94 -0.85 10 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 6.23 -0.78 11 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 4.74 -0.89 11 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 3.52 -0.62 11 0 3 0
29SEP27 80.00 C 0.00 0.00 0.00 2.53 -0.51 12 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 1.76 -0.43 12 0 12 0
29SEP27 85.00 C 0.00 0.00 0.00 1.18 -0.36 12 0 12 0
29SEP27 87.50 C 0.00 0.00 0.00 0.78 -0.27 12 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.50 -0.20 12 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 0.31 -0.14 12 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.20 -0.09 12 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 0.12 -0.07 12 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 0.07 -0.04 12 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 0.04 -0.03 12 0 1 0
TOTAL CALL 539 4,355 +253
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 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 33 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 28 0 48 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 23 0 26 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 18 0 545 0
29OCT26 70.00 P 0.00 0.00 0.00 0.03 +0.02 15 0 295 0
29OCT26 72.50 P 0.24 0.30 0.22 0.20 +0.13 15 109 1,092 0
29OCT26 75.00 P 0.67 0.89 0.67 0.85 +0.42 15 134 981 -85
29OCT26 77.50 P 1.74 2.20 1.74 2.29 +0.76 15 34 342 -14
29OCT26 80.00 P 0.00 0.00 0.00 4.30 +0.92 15 0 240 0
29OCT26 82.50 P 0.00 0.00 0.00 6.75 +0.95 0 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 9.25 +0.95 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 11.75 +0.95 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 14.25 +0.95 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 16.75 +0.80 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 19.25 +0.81 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 21.75 +0.81 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 24.25 +0.81 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 26.75 +0.80 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 16 0 5 0
27NOV26 67.50 P 0.00 0.00 0.00 0.03 +0.01 14 0 80 0
27NOV26 70.00 P 0.19 0.19 0.19 0.12 +0.05 14 15 321 +15
27NOV26 72.50 P 0.44 0.50 0.44 0.45 +0.16 14 22 147 +10
27NOV26 75.00 P 1.05 1.17 1.05 1.23 +0.36 14 7 367 +7
27NOV26 77.50 P 2.15 2.41 2.15 2.53 +0.52 14 135 355 +128
27NOV26 80.00 P 0.00 0.00 0.00 4.44 +0.68 14 0 355 0
27NOV26 82.50 P 0.00 0.00 0.00 6.75 +0.92 0 0 12 0
27NOV26 85.00 P 0.00 0.00 0.00 9.25 +0.95 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 11.75 +0.95 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 14.25 +0.95 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 16.75 +0.80 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 19.25 +0.81 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 21.75 +0.81 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 24.25 +0.81 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 26.75 +0.80 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 32 0 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 27 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 24 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 21 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 18 0 12 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 15 0 10 0
30DEC26 65.00 P 0.00 0.00 0.00 0.02 +0.01 13 0 55 0
30DEC26 67.50 P 0.17 0.17 0.17 0.08 +0.03 13 2 67 -2
30DEC26 70.00 P 0.00 0.00 0.00 0.27 +0.09 13 0 138 0
30DEC26 72.50 P 0.00 0.00 0.00 0.76 +0.22 13 0 340 0
30DEC26 75.00 P 1.48 1.60 1.48 1.70 +0.41 13 7 433 +7
30DEC26 77.50 P 0.00 0.00 0.00 3.12 +0.57 13 0 25 0
30DEC26 80.00 P 4.56 4.56 4.56 5.03 +0.72 13 15 53 +15
30DEC26 82.50 P 0.00 0.00 0.00 7.14 +0.87 13 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 9.51 +0.93 13 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 11.96 +0.96 13 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 14.39 +0.92 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 16.87 +0.74 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.35 +0.74 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.83 +0.74 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.32 +0.74 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 26.81 +0.74 0 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 0.03 +0.01 12 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 0.13 +0.05 12 0 0 0
28JAN27 70.00 P 0.40 0.40 0.40 0.37 +0.10 12 4 4 +4
28JAN27 72.50 P 0.82 0.82 0.82 0.92 +0.23 12 10 10 +10
28JAN27 75.00 P 0.00 0.00 0.00 1.87 +0.39 13 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 3.26 +0.53 13 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 5.14 +0.72 13 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 7.19 +0.84 12 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 9.53 +0.91 12 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 11.96 +0.94 12 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 14.39 +0.92 0 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 16.87 +0.74 0 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 19.35 +0.74 0 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 21.83 +0.73 0 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 24.32 +0.74 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 17 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 15 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 0.02 +0.01 14 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.05 +0.01 13 0 9 0
30MAR27 65.00 P 0.00 0.00 0.00 0.13 +0.03 13 0 21 0
30MAR27 67.50 P 0.00 0.00 0.00 0.33 +0.07 13 0 40 0
30MAR27 70.00 P 0.00 0.00 0.00 0.72 +0.14 13 0 63 0
30MAR27 72.50 P 0.00 0.00 0.00 1.38 +0.23 13 0 29 0
30MAR27 75.00 P 0.00 0.00 0.00 2.39 +0.36 13 0 100 0
30MAR27 77.50 P 3.86 3.86 3.86 3.69 +0.41 13 1 153 +1
30MAR27 80.00 P 0.00 0.00 0.00 5.56 +0.80 14 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 7.63 +0.78 15 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 9.64 +0.85 13 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 12.01 +0.91 13 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 14.81 +1.30 20 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 17.25 +0.80 22 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 19.70 +0.75 23 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 22.15 +0.75 24 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 24.59 +0.74 25 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 27.06 +0.75 27 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.01 0.00 12 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.03 +0.01 12 0 36 0
29JUN27 62.50 P 0.00 0.00 0.00 0.08 +0.02 12 0 7 0
29JUN27 65.00 P 0.00 0.00 0.00 0.21 +0.05 12 0 133 0
29JUN27 67.50 P 0.00 0.00 0.00 0.45 +0.09 12 0 44 0
29JUN27 70.00 P 0.00 0.00 0.00 0.90 +0.18 12 0 40 0
29JUN27 72.50 P 0.00 0.00 0.00 1.60 +0.28 12 0 37 0
29JUN27 75.00 P 0.00 0.00 0.00 2.61 +0.39 12 0 61 0
29JUN27 77.50 P 0.00 0.00 0.00 3.98 +0.54 12 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 5.68 +0.66 13 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 7.71 +0.80 13 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 9.67 +0.86 12 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 12.02 +0.92 12 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 14.85 +1.34 18 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 17.26 +0.81 19 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 19.70 +0.73 20 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 22.15 +0.74 22 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 24.60 +0.75 23 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 27.06 +0.75 24 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 0.02 0.00 12 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 0.06 0.00 12 0 42 0
29SEP27 62.50 P 0.00 0.00 0.00 0.15 +0.02 12 0 1 0
29SEP27 65.00 P 0.00 0.00 0.00 0.31 +0.03 12 0 12 0
29SEP27 67.50 P 0.85 0.85 0.85 0.60 +0.05 12 20 32 +20
29SEP27 70.00 P 0.00 0.00 0.00 1.11 +0.10 12 0 39 0
29SEP27 72.50 P 0.00 0.00 0.00 1.85 +0.18 12 0 5 0
29SEP27 75.00 P 0.00 0.00 0.00 2.86 +0.26 12 0 27 0
29SEP27 77.50 P 0.00 0.00 0.00 4.21 +0.40 12 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 5.87 +0.54 12 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 7.82 +0.66 13 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 9.74 +0.77 12 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 12.05 +0.86 12 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 14.90 +1.36 17 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 17.29 +0.84 18 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 19.71 +0.73 19 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 22.15 +0.73 20 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 24.60 +0.74 21 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 27.06 +0.75 22 0 0 0
TOTAL PUT 515 7,451 +116
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CMB - CM BANK CLOSING PRICE HK$ 50.600
29OCT26 35.00 C 0.00 0.00 0.00 15.67 -0.91 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 14.68 -0.91 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 13.68 -0.91 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 12.68 -0.91 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 11.69 -0.90 34 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 10.69 -0.81 27 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 9.69 -0.85 0 0 126 0
29OCT26 42.00 C 0.00 0.00 0.00 8.70 -0.90 27 0 60 0
29OCT26 43.00 C 0.00 0.00 0.00 7.70 -0.91 23 0 96 0
29OCT26 44.00 C 0.00 0.00 0.00 6.72 -0.89 25 0 530 0
29OCT26 45.00 C 0.00 0.00 0.00 5.75 -0.88 24 0 411 0
29OCT26 46.00 C 0.00 0.00 0.00 4.82 -0.85 25 0 268 0
29OCT26 47.00 C 0.00 0.00 0.00 3.93 -0.80 25 0 397 0
29OCT26 48.00 C 0.00 0.00 0.00 3.11 -0.74 25 0 424 0
29OCT26 49.00 C 2.41 2.43 2.41 2.34 -0.70 24 30 550 +15
29OCT26 50.00 C 0.00 0.00 0.00 1.71 -0.57 24 0 848 0
29OCT26 52.50 C 0.00 0.00 0.00 0.67 -0.31 24 0 4,304 0
29OCT26 55.00 C 0.22 0.22 0.20 0.20 -0.13 24 32 1,403 -32
29OCT26 57.50 C 0.00 0.00 0.00 0.05 -0.04 25 0 873 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 393 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 30 0 59 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 11.83 -0.92 33 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 10.85 -0.92 32 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 9.88 -0.91 31 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 8.92 -0.90 30 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 7.89 -0.87 25 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 6.97 -0.83 25 0 6 0
27NOV26 45.00 C 0.00 0.00 0.00 6.07 -0.81 25 0 52 0
27NOV26 46.00 C 0.00 0.00 0.00 5.22 -0.76 25 0 35 0
27NOV26 47.00 C 0.00 0.00 0.00 4.43 -0.70 25 0 30 0
27NOV26 48.00 C 0.00 0.00 0.00 3.68 -0.66 25 0 130 0
27NOV26 49.00 C 0.00 0.00 0.00 2.98 -0.62 24 0 518 0
27NOV26 50.00 C 0.00 0.00 0.00 2.40 -0.54 24 0 581 0
27NOV26 52.50 C 1.29 1.29 1.26 1.30 -0.33 25 20 1,103 0
27NOV26 55.00 C 0.00 0.00 0.00 0.64 -0.18 25 0 764 0
27NOV26 57.50 C 0.30 0.30 0.29 0.28 -0.11 25 50 378 +18
27NOV26 60.00 C 0.00 0.00 0.00 0.12 -0.04 25 0 148 0
27NOV26 62.50 C 0.00 0.00 0.00 0.05 -0.01 26 0 110 0
27NOV26 65.00 C 0.00 0.00 0.00 0.02 0.00 26 0 308 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 31 0 4 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 15.88 -0.87 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 14.88 -0.90 29 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.90 -0.88 29 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.93 -0.89 29 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 11.95 -0.89 28 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.99 -0.88 27 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.04 -0.87 27 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.10 -0.86 26 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.16 -0.87 25 0 90 0
30DEC26 44.00 C 0.00 0.00 0.00 7.28 -0.79 25 0 106 0
30DEC26 45.00 C 0.00 0.00 0.00 6.45 -0.75 25 0 70 0
30DEC26 46.00 C 0.00 0.00 0.00 5.65 -0.71 25 0 365 0
30DEC26 47.00 C 0.00 0.00 0.00 4.91 -0.66 25 0 1,370 0
30DEC26 48.00 C 0.00 0.00 0.00 4.23 -0.60 25 0 1,920 0
30DEC26 49.00 C 3.60 3.60 3.40 3.50 -0.58 24 30 498 +15
30DEC26 50.00 C 2.87 2.87 2.84 2.95 -0.48 24 70 3,931 +15
30DEC26 52.50 C 1.84 1.84 1.73 1.85 -0.33 25 18 1,858 -18
30DEC26 55.00 C 1.00 1.00 1.00 1.09 -0.21 25 60 1,041 0
30DEC26 57.50 C 0.00 0.00 0.00 0.60 -0.13 25 0 899 0
30DEC26 60.00 C 0.00 0.00 0.00 0.31 -0.07 25 0 329 0
30DEC26 62.50 C 0.00 0.00 0.00 0.17 -0.03 25 0 252 0
30DEC26 65.00 C 0.00 0.00 0.00 0.08 -0.02 25 0 197 0
30DEC26 67.50 C 0.00 0.00 0.00 0.04 -0.01 26 0 143 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 0.00 26 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 29 0 100 0
28JAN27 41.00 C 0.00 0.00 0.00 10.19 -0.90 29 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 9.26 -0.89 28 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 8.23 -1.00 24 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 7.36 -0.80 24 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 6.53 -0.77 24 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 5.74 -0.74 24 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 5.00 -0.70 24 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 4.33 -0.64 24 0 0 0
28JAN27 49.00 C 3.91 3.91 3.78 3.68 -0.66 24 45 45 +45
28JAN27 50.00 C 3.28 3.28 3.21 3.11 -0.60 24 30 30 +30
28JAN27 52.50 C 0.00 0.00 0.00 2.00 -0.35 24 0 2 0
28JAN27 55.00 C 0.00 0.00 0.00 1.25 -0.20 24 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.72 -0.19 24 0 44 0
28JAN27 60.00 C 0.00 0.00 0.00 0.38 -0.13 24 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 0.20 -0.07 24 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 0.10 -0.04 24 0 0 0
28JAN27 67.50 C 0.10 0.11 0.10 0.05 -0.02 24 195 195 +195
28JAN27 70.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 0.01 - 26 0 0 -
30MAR27 35.00 C 0.00 0.00 0.00 15.99 -0.88 33 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 15.01 -0.88 31 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 14.05 -0.89 31 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.09 -0.89 30 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 12.14 -0.90 29 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.21 -0.89 28 0 270 0
30MAR27 41.00 C 0.00 0.00 0.00 10.30 -0.86 27 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.41 -0.85 27 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.43 -0.94 25 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.63 -0.74 25 0 42 0
30MAR27 45.00 C 0.00 0.00 0.00 6.85 -0.72 25 0 443 0
30MAR27 46.00 C 0.00 0.00 0.00 6.12 -0.69 25 0 486 0
30MAR27 47.00 C 0.00 0.00 0.00 5.46 -0.62 25 0 534 0
30MAR27 48.00 C 0.00 0.00 0.00 4.82 -0.62 25 0 591 0
30MAR27 49.00 C 0.00 0.00 0.00 4.27 -0.56 25 0 498 0
30MAR27 50.00 C 0.00 0.00 0.00 3.75 -0.52 25 0 829 0
30MAR27 52.50 C 0.00 0.00 0.00 2.67 -0.41 25 0 472 0
30MAR27 55.00 C 1.85 1.85 1.85 1.86 -0.31 25 1 512 +1
30MAR27 57.50 C 0.00 0.00 0.00 1.25 -0.22 25 0 298 0
30MAR27 60.00 C 0.00 0.00 0.00 0.82 -0.15 25 0 416 0
30MAR27 62.50 C 0.00 0.00 0.00 0.53 -0.10 25 0 275 0
30MAR27 65.00 C 0.00 0.00 0.00 0.33 -0.07 25 0 265 0
30MAR27 67.50 C 0.00 0.00 0.00 0.21 -0.04 25 0 106 0
30MAR27 70.00 C 0.00 0.00 0.00 0.13 -0.02 25 0 572 0
30MAR27 72.50 C 0.00 0.00 0.00 0.08 -0.01 25 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 16.02 -0.87 29 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 15.07 -0.87 29 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 14.13 -0.91 28 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 13.23 -0.84 28 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 12.34 -0.86 28 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 11.46 -0.86 27 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 10.61 -0.85 27 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 9.90 -0.70 27 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 8.83 -0.77 24 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 8.10 -0.72 25 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 7.39 -0.71 24 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 6.74 -0.67 24 0 1,202 0
29JUN27 47.00 C 0.00 0.00 0.00 6.13 -0.64 24 0 16 0
29JUN27 48.00 C 0.00 0.00 0.00 5.66 -0.58 25 0 100 0
29JUN27 49.00 C 0.00 0.00 0.00 5.12 -0.48 25 0 105 0
29JUN27 50.00 C 0.00 0.00 0.00 4.63 -0.50 25 0 97 0
29JUN27 52.50 C 0.00 0.00 0.00 3.57 -0.41 25 0 312 0
29JUN27 55.00 C 2.72 2.72 2.72 2.69 -0.35 25 1 137 +1
29JUN27 57.50 C 0.00 0.00 0.00 1.99 -0.30 25 0 451 0
29JUN27 60.00 C 0.00 0.00 0.00 1.46 -0.23 25 0 601 0
29JUN27 62.50 C 0.00 0.00 0.00 1.05 -0.18 25 0 233 0
29JUN27 65.00 C 0.00 0.00 0.00 0.75 -0.14 25 0 66 0
29JUN27 67.50 C 0.00 0.00 0.00 0.52 -0.12 25 0 33 0
29JUN27 70.00 C 0.00 0.00 0.00 0.36 -0.09 25 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 0.25 -0.07 25 0 1 0
29JUN27 75.00 C 0.00 0.00 0.00 0.17 -0.05 24 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 11.74 -0.69 25 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 10.94 -0.66 25 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 10.16 -0.64 25 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 9.30 -0.74 24 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 8.75 -0.63 24 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 8.09 -0.61 24 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 7.49 -0.56 24 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 6.89 -0.56 24 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 6.17 -0.49 23 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 5.66 -0.51 24 0 1 0
29SEP27 50.00 C 0.00 0.00 0.00 5.19 -0.44 24 0 1 0
29SEP27 52.50 C 0.00 0.00 0.00 4.15 -0.36 24 0 15 0
29SEP27 55.00 C 0.00 0.00 0.00 3.28 -0.33 24 0 62 0
29SEP27 57.50 C 0.00 0.00 0.00 2.55 -0.26 24 0 15 0
29SEP27 60.00 C 1.90 1.90 1.90 1.99 -0.20 24 17 90 +17
29SEP27 62.50 C 0.00 0.00 0.00 1.54 -0.20 24 0 179 0
29SEP27 65.00 C 1.18 1.18 1.18 1.21 -0.11 24 1 37 0
29SEP27 67.50 C 0.00 0.00 0.00 0.93 -0.10 25 0 38 0
29SEP27 70.00 C 0.00 0.00 0.00 0.70 -0.08 25 0 17 0
29SEP27 72.50 C 0.00 0.00 0.00 0.53 -0.04 25 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.40 -0.03 25 0 0 0
TOTAL CALL 600 38,925 +302
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 49 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 42 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 35 0 97 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 32 0 48 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 29 0 275 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 25 0 273 0
29OCT26 44.00 P 0.00 0.00 0.00 0.03 +0.02 26 0 959 0
29OCT26 45.00 P 0.00 0.00 0.00 0.06 +0.03 25 0 491 0
29OCT26 46.00 P 0.17 0.17 0.16 0.12 +0.06 25 93 588 +93
29OCT26 47.00 P 0.28 0.28 0.24 0.22 +0.09 24 70 485 +55
29OCT26 48.00 P 0.00 0.00 0.00 0.42 +0.18 25 0 723 0
29OCT26 49.00 P 0.70 0.72 0.64 0.70 +0.26 25 64 511 +46
29OCT26 50.00 P 1.05 1.08 0.97 1.08 +0.36 25 124 796 +44
29OCT26 52.50 P 0.00 0.00 0.00 2.51 +0.61 25 0 241 0
29OCT26 55.00 P 0.00 0.00 0.00 4.53 +0.80 25 0 137 0
29OCT26 57.50 P 0.00 0.00 0.00 6.90 +0.88 0 0 14 0
29OCT26 60.00 P 0.00 0.00 0.00 9.40 +0.90 0 0 15 0
29OCT26 62.50 P 0.00 0.00 0.00 11.92 +0.86 41 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 14.41 +0.85 46 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 16.91 +0.85 51 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 19.40 +0.83 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 21.91 +0.85 62 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 24.41 +0.85 67 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 27 0 24 0
27NOV26 40.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 9 0
27NOV26 41.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 31 0
27NOV26 42.00 P 0.00 0.00 0.00 0.06 +0.03 26 0 120 0
27NOV26 43.00 P 0.00 0.00 0.00 0.10 +0.04 26 0 71 0
27NOV26 44.00 P 0.00 0.00 0.00 0.17 +0.07 26 0 287 0
27NOV26 45.00 P 0.00 0.00 0.00 0.27 +0.11 25 0 237 0
27NOV26 46.00 P 0.00 0.00 0.00 0.43 +0.16 26 0 399 0
27NOV26 47.00 P 0.00 0.00 0.00 0.64 +0.21 26 0 394 0
27NOV26 48.00 P 0.00 0.00 0.00 0.91 +0.27 26 0 522 0
27NOV26 49.00 P 1.18 1.19 1.18 1.26 +0.34 26 45 6,837 -30
27NOV26 50.00 P 1.68 1.68 1.57 1.65 +0.38 25 45 6,276 +30
27NOV26 52.50 P 0.00 0.00 0.00 3.05 +0.58 25 0 1,048 0
27NOV26 55.00 P 0.00 0.00 0.00 4.86 +0.68 25 0 255 0
27NOV26 57.50 P 0.00 0.00 0.00 7.03 +0.83 25 0 111 0
27NOV26 60.00 P 0.00 0.00 0.00 9.41 +0.89 25 0 75 0
27NOV26 62.50 P 0.00 0.00 0.00 11.92 +0.86 31 0 30 0
27NOV26 65.00 P 0.00 0.00 0.00 14.41 +0.85 35 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 16.91 +0.85 39 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 19.40 +0.83 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 21.91 +0.85 47 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 24.41 +0.85 51 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 29 0 6 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 25 0 42 0
30DEC26 38.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 4,987 0
30DEC26 39.00 P 0.00 0.00 0.00 0.04 +0.02 26 0 115 0
30DEC26 40.00 P 0.00 0.00 0.00 0.07 +0.03 26 0 348 0
30DEC26 41.00 P 0.00 0.00 0.00 0.11 +0.05 26 0 483 0
30DEC26 42.00 P 0.00 0.00 0.00 0.17 +0.07 25 0 1,449 0
30DEC26 43.00 P 0.00 0.00 0.00 0.25 +0.09 25 0 996 0
30DEC26 44.00 P 0.00 0.00 0.00 0.38 +0.13 25 0 814 0
30DEC26 45.00 P 0.59 0.60 0.59 0.54 +0.17 25 60 962 +60
30DEC26 46.00 P 0.80 0.80 0.80 0.75 +0.21 25 15 1,186 +15
30DEC26 47.00 P 1.04 1.04 1.04 1.01 +0.26 26 17 1,961 +17
30DEC26 48.00 P 1.35 1.37 1.35 1.33 +0.32 26 55 1,922 +10
30DEC26 49.00 P 1.68 1.71 1.68 1.72 +0.39 26 26 484 +9
30DEC26 50.00 P 2.21 2.22 2.15 2.17 +0.45 26 165 6,219 -40
30DEC26 52.50 P 0.00 0.00 0.00 3.58 +0.60 26 0 1,340 0
30DEC26 55.00 P 5.20 5.20 5.20 5.36 +0.74 27 15 1,041 0
30DEC26 57.50 P 0.00 0.00 0.00 7.23 +0.79 25 0 105 0
30DEC26 60.00 P 0.00 0.00 0.00 9.49 +0.85 25 0 30 0
30DEC26 62.50 P 0.00 0.00 0.00 11.92 +0.78 27 0 90 0
30DEC26 65.00 P 0.00 0.00 0.00 14.41 +0.85 30 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 16.91 +0.85 33 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 19.40 +0.83 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 21.91 +0.85 40 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 24.41 +0.85 43 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.22 +0.06 24 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.32 +0.07 24 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 0.46 +0.11 24 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.65 +0.15 24 0 2 0
28JAN27 45.00 P 0.95 0.95 0.95 0.88 +0.19 24 45 45 +45
28JAN27 46.00 P 0.00 0.00 0.00 1.16 +0.23 24 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 1.49 +0.29 24 0 0 0
28JAN27 48.00 P 1.94 1.94 1.94 1.88 +0.32 24 15 15 +15
28JAN27 49.00 P 0.00 0.00 0.00 2.34 +0.39 25 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 2.81 +0.39 24 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 4.29 +0.51 24 0 0 0
28JAN27 55.00 P 6.07 6.07 6.07 6.08 +0.65 24 15 15 +15
28JAN27 57.50 P 0.00 0.00 0.00 8.09 +0.75 24 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 10.17 +0.61 21 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 12.49 +0.64 18 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 15.02 +0.80 24 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 17.46 +0.82 24 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 19.90 +0.81 21 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 22.36 +0.82 0 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 24.84 - 0 0 0 -
30MAR27 35.00 P 0.00 0.00 0.00 0.06 +0.02 25 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 0.09 +0.02 25 0 82 0
30MAR27 37.00 P 0.00 0.00 0.00 0.13 +0.03 25 0 76 0
30MAR27 38.00 P 0.00 0.00 0.00 0.20 +0.06 25 0 437 0
30MAR27 39.00 P 0.00 0.00 0.00 0.28 +0.07 25 0 525 0
30MAR27 40.00 P 0.00 0.00 0.00 0.38 +0.09 25 0 544 0
30MAR27 41.00 P 0.00 0.00 0.00 0.50 +0.10 25 0 602 0
30MAR27 42.00 P 0.00 0.00 0.00 0.66 +0.14 25 0 659 0
30MAR27 43.00 P 0.00 0.00 0.00 0.88 +0.17 25 0 860 0
30MAR27 44.00 P 0.00 0.00 0.00 1.13 +0.21 25 0 909 0
30MAR27 45.00 P 1.42 1.42 1.38 1.38 +0.21 25 17 433 +2
30MAR27 46.00 P 1.72 1.72 1.72 1.74 +0.28 25 5 376 0
30MAR27 47.00 P 1.96 1.98 1.96 2.09 +0.32 25 10 609 +10
30MAR27 48.00 P 0.00 0.00 0.00 2.48 +0.35 25 0 257 0
30MAR27 49.00 P 0.00 0.00 0.00 2.93 +0.41 25 0 198 0
30MAR27 50.00 P 0.00 0.00 0.00 3.42 +0.45 25 0 276 0
30MAR27 52.50 P 0.00 0.00 0.00 4.86 +0.55 25 0 122 0
30MAR27 55.00 P 0.00 0.00 0.00 6.57 +0.65 25 0 610 0
30MAR27 57.50 P 0.00 0.00 0.00 8.52 +0.70 25 0 200 0
30MAR27 60.00 P 0.00 0.00 0.00 10.44 +0.58 22 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 12.68 +0.61 22 0 30 0
30MAR27 65.00 P 0.00 0.00 0.00 15.02 +0.65 21 0 15 0
30MAR27 67.50 P 0.00 0.00 0.00 17.46 +0.72 21 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 19.95 +0.81 24 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 22.36 +0.77 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 24.84 +0.80 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.16 +0.03 25 0 7 0
29JUN27 36.00 P 0.00 0.00 0.00 0.22 +0.03 25 0 86 0
29JUN27 37.00 P 0.00 0.00 0.00 0.30 +0.05 25 0 101 0
29JUN27 38.00 P 0.00 0.00 0.00 0.40 +0.06 25 0 42 0
29JUN27 39.00 P 0.00 0.00 0.00 0.53 +0.08 25 0 21 0
29JUN27 40.00 P 0.00 0.00 0.00 0.66 +0.07 24 0 161 0
29JUN27 41.00 P 0.00 0.00 0.00 0.84 +0.12 24 0 49 0
29JUN27 42.00 P 0.00 0.00 0.00 1.05 +0.14 24 0 109 0
29JUN27 43.00 P 1.28 1.28 1.28 1.33 +0.21 25 15 87 +15
29JUN27 44.00 P 1.53 1.53 1.53 1.61 +0.25 25 5 225 +5
29JUN27 45.00 P 0.00 0.00 0.00 1.84 +0.21 24 0 226 0
29JUN27 46.00 P 0.00 0.00 0.00 2.18 +0.26 24 0 2,110 0
29JUN27 47.00 P 2.56 2.56 2.56 2.56 +0.29 24 50 1,549 +50
29JUN27 48.00 P 3.00 3.00 3.00 3.04 +0.40 24 1 77 0
29JUN27 49.00 P 0.00 0.00 0.00 3.48 +0.41 24 0 64 0
29JUN27 50.00 P 0.00 0.00 0.00 3.97 +0.42 24 0 32 0
29JUN27 52.50 P 0.00 0.00 0.00 5.37 +0.47 24 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 7.07 +0.59 24 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 8.94 +0.62 24 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 10.77 +0.53 23 0 15 0
29JUN27 62.50 P 0.00 0.00 0.00 12.93 +0.57 23 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 15.18 +0.59 22 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 17.51 +0.64 21 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 19.95 +0.70 21 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 22.36 +0.71 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 24.87 +0.80 22 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.97 +0.17 24 0 26 0
29SEP27 41.00 P 0.00 0.00 0.00 1.18 +0.20 24 0 2 0
29SEP27 42.00 P 0.00 0.00 0.00 1.46 +0.26 25 0 4 0
29SEP27 43.00 P 0.00 0.00 0.00 1.74 +0.26 25 0 37 0
29SEP27 44.00 P 0.00 0.00 0.00 2.06 +0.30 25 0 106 0
29SEP27 45.00 P 0.00 0.00 0.00 2.40 +0.32 25 0 264 0
29SEP27 46.00 P 2.82 2.82 2.82 2.79 +0.37 25 1 263 +1
29SEP27 47.00 P 0.00 0.00 0.00 3.19 +0.37 25 0 12 0
29SEP27 48.00 P 0.00 0.00 0.00 3.66 +0.44 25 0 8 0
29SEP27 49.00 P 0.00 0.00 0.00 4.14 +0.45 25 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 4.67 +0.50 25 0 20 0
29SEP27 52.50 P 0.00 0.00 0.00 6.13 +0.58 25 0 30 0
29SEP27 55.00 P 0.00 0.00 0.00 7.71 +0.57 25 0 10 0
29SEP27 57.50 P 0.00 0.00 0.00 9.51 +0.61 25 0 2 0
29SEP27 60.00 P 0.00 0.00 0.00 11.33 +0.51 25 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 13.38 +0.55 25 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 15.53 +0.58 24 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 17.76 +0.60 24 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 20.06 +0.62 23 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 22.41 +0.63 20 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 24.94 +0.79 24 0 0 0
TOTAL PUT 973 60,890 +467
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$ 23.520
02OCT26 16.75 C 0.00 0.00 0.00 6.77 -0.44 0 0 0 0
02OCT26 17.00 C 0.00 0.00 0.00 6.52 -0.44 0 0 0 0
02OCT26 17.25 C 0.00 0.00 0.00 6.27 -0.44 0 0 0 0
02OCT26 17.50 C 0.00 0.00 0.00 6.02 -0.44 0 0 0 0
02OCT26 17.75 C 0.00 0.00 0.00 5.77 -0.45 0 0 0 0
02OCT26 18.00 C 0.00 0.00 0.00 5.52 -0.44 0 0 0 0
02OCT26 18.25 C 0.00 0.00 0.00 5.27 -0.44 0 0 0 0
02OCT26 18.50 C 0.00 0.00 0.00 5.02 -0.44 0 0 0 0
02OCT26 18.75 C 0.00 0.00 0.00 4.77 -0.45 0 0 0 0
02OCT26 19.00 C 0.00 0.00 0.00 4.52 -0.45 0 0 0 0
02OCT26 19.25 C 0.00 0.00 0.00 4.27 -0.45 0 0 0 0
02OCT26 19.50 C 0.00 0.00 0.00 4.02 -0.45 0 0 0 0
02OCT26 19.75 C 0.00 0.00 0.00 3.77 -0.45 0 0 0 0
02OCT26 20.00 C 0.00 0.00 0.00 3.52 -0.45 0 0 0 0
02OCT26 20.50 C 0.00 0.00 0.00 3.02 -0.45 0 0 0 0
02OCT26 21.00 C 0.00 0.00 0.00 2.52 -0.45 0 0 0 0
02OCT26 21.50 C 0.00 0.00 0.00 2.02 -0.44 0 0 0 0
02OCT26 22.00 C 0.00 0.00 0.00 1.52 -0.44 0 0 0 0
02OCT26 22.50 C 0.00 0.00 0.00 1.02 -0.44 0 0 0 -30
02OCT26 23.00 C 0.00 0.00 0.00 0.52 -0.45 0 0 0 -29
02OCT26 23.50 C 0.19 0.19 0.04 0.02 -0.48 0 560 15 -142
02OCT26 24.00 C 0.01 0.01 0.01 0.00 -0.16 0 4 679 -3
02OCT26 24.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 805 0
02OCT26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 309 0
02OCT26 25.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 645 0
02OCT26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
02OCT26 26.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 27.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
02OCT26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 68 0
02OCT26 28.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 29.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 30.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 31.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 32.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 33.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 16.75 C 0.00 0.00 0.00 6.77 -0.45 0 0 0 0
09OCT26 17.00 C 0.00 0.00 0.00 6.52 -0.45 0 0 0 0
09OCT26 17.25 C 0.00 0.00 0.00 6.27 -0.45 0 0 0 0
09OCT26 17.50 C 0.00 0.00 0.00 6.02 -0.45 0 0 0 0
09OCT26 17.75 C 0.00 0.00 0.00 5.77 -0.45 0 0 0 0
09OCT26 18.00 C 0.00 0.00 0.00 5.52 -0.45 0 0 0 0
09OCT26 18.25 C 0.00 0.00 0.00 5.27 -0.45 0 0 0 0
09OCT26 18.50 C 0.00 0.00 0.00 5.02 -0.45 0 0 0 0
09OCT26 18.75 C 0.00 0.00 0.00 4.77 -0.45 0 0 0 0
09OCT26 19.00 C 0.00 0.00 0.00 4.52 -0.45 0 0 0 0
09OCT26 19.25 C 0.00 0.00 0.00 4.27 -0.45 0 0 0 0
09OCT26 19.50 C 0.00 0.00 0.00 4.03 -0.44 0 0 0 0
09OCT26 19.75 C 0.00 0.00 0.00 3.78 -0.44 0 0 0 0
09OCT26 20.00 C 0.00 0.00 0.00 3.53 -0.44 0 0 0 0
09OCT26 20.50 C 0.00 0.00 0.00 3.03 -0.45 0 0 0 0
09OCT26 21.00 C 0.00 0.00 0.00 2.53 -0.45 0 0 0 0
09OCT26 21.50 C 0.00 0.00 0.00 2.03 -0.45 0 0 0 0
09OCT26 22.00 C 0.00 0.00 0.00 1.54 -0.44 24 0 235 0
09OCT26 22.50 C 0.00 0.00 0.00 1.05 -0.46 20 0 30 0
09OCT26 23.00 C 0.71 0.71 0.69 0.64 -0.39 23 45 99 +45
09OCT26 23.50 C 0.39 0.39 0.31 0.33 -0.34 24 125 66 +51
09OCT26 24.00 C 0.26 0.26 0.14 0.15 -0.24 25 917 1,383 +837
09OCT26 24.50 C 0.09 0.11 0.07 0.06 -0.14 26 14 220 +3
09OCT26 25.00 C 0.05 0.05 0.03 0.02 -0.08 26 12 297 +8
09OCT26 25.50 C 0.00 0.00 0.00 0.01 -0.03 29 0 824 0
09OCT26 26.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 32 0
09OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 41 0 9 0
09OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
09OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
09OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
09OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
09OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
09OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
09OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
09OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
09OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
09OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
09OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
09OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
09OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
09OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
09OCT26 34.00 C 0.00 0.00 0.00 0.01 - 108 0 0 -
29OCT26 8.25 C 0.00 0.00 0.00 15.29 -0.44 127 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 15.04 -0.44 119 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 14.78 -0.45 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 14.53 -0.45 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 14.28 -0.45 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 14.03 -0.52 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 13.78 -0.45 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 13.53 -0.52 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 13.03 -0.46 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 12.53 -0.46 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 12.03 -0.51 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 11.53 -0.53 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 11.03 -0.53 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 10.54 -0.54 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 10.03 -0.50 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 9.53 -0.50 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 9.03 -0.51 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 8.53 -0.47 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 8.03 -0.51 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 7.53 -0.47 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 7.03 -0.54 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.53 -0.47 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.03 -0.51 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.54 -0.51 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.03 -0.47 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.53 -0.48 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.07 -0.44 30 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.57 -0.44 26 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 2.61 -0.43 27 0 80 0
29OCT26 22.00 C 1.89 1.89 1.60 1.69 -0.38 24 108 394 +108
29OCT26 23.00 C 1.09 1.09 0.95 1.00 -0.31 26 206 801 +5
29OCT26 24.00 C 0.66 0.66 0.47 0.51 -0.22 27 201 1,515 +48
29OCT26 25.00 C 0.22 0.22 0.22 0.23 -0.13 27 12 3,166 -2
29OCT26 26.00 C 0.15 0.15 0.12 0.09 -0.07 28 105 3,092 +17
29OCT26 27.00 C 0.08 0.08 0.08 0.03 -0.03 28 1 980 +1
29OCT26 28.00 C 0.05 0.05 0.05 0.01 -0.01 28 40 1,339 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 33 0 834 0
29OCT26 30.00 C 0.02 0.02 0.02 0.01 0.00 38 15 811 -15
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 558 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 47 0 421 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 55 0 231 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 58 0 302 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 62 0 120 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 69 0 660 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 72 0 545 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 84 0 60 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 87 0 120 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 97 0 30 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 99 0 30 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 15.29 -0.46 0 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 15.04 -0.46 0 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 14.78 -0.47 0 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 14.53 -0.47 0 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 14.28 -0.47 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 14.03 -0.52 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 13.78 -0.48 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 13.53 -0.52 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 13.03 -0.48 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 12.53 -0.48 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 12.03 -0.51 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 11.53 -0.53 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 11.03 -0.53 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 10.54 -0.54 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 10.03 -0.50 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 9.53 -0.50 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 9.03 -0.51 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 8.53 -0.50 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 8.03 -0.51 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 7.53 -0.51 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 7.03 -0.54 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 6.53 -0.51 0 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.03 -0.52 0 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.54 -0.51 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.03 -0.53 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.53 -0.54 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.15 -0.36 28 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 3.68 -0.33 28 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 2.71 -0.39 23 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 1.95 -0.36 25 0 150 0
27NOV26 23.00 C 1.24 1.24 1.24 1.32 -0.31 26 15 210 +15
27NOV26 24.00 C 0.88 0.88 0.84 0.84 -0.25 27 160 895 +160
27NOV26 25.00 C 0.52 0.52 0.47 0.50 -0.18 27 200 1,112 -121
27NOV26 26.00 C 0.35 0.35 0.29 0.30 -0.13 28 916 1,619 -696
27NOV26 27.00 C 0.20 0.20 0.20 0.16 -0.08 28 15 443 0
27NOV26 28.00 C 0.15 0.15 0.15 0.08 -0.05 28 3 781 -3
27NOV26 29.00 C 0.00 0.00 0.00 0.04 -0.03 28 0 581 0
27NOV26 30.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 495 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 396 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 32 0 121 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 35 0 210 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 38 0 150 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,170 0
27NOV26 36.00 C 0.01 0.01 0.01 0.01 0.00 43 115 573 +115
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 45 0 6 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 50 0 145 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 54 0 330 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 64 0 95 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 67 0 20 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 70 0 200 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 15.29 -0.46 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 15.04 -0.46 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 14.78 -0.47 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 14.54 -0.49 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 14.29 -0.46 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 14.04 -0.51 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 13.79 -0.49 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 13.54 -0.51 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 13.04 -0.50 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 12.54 -0.50 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 12.04 -0.50 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 11.54 -0.52 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 11.04 -0.52 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 10.54 -0.54 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 10.04 -0.49 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 9.53 -0.54 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 9.03 -0.54 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 8.54 -0.53 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.04 -0.54 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.54 -0.54 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.04 -0.55 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.54 -0.55 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.04 -0.51 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.54 -0.58 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.04 -0.59 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.59 -0.57 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.27 -0.42 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.83 -0.41 28 0 170 0
30DEC26 21.00 C 0.00 0.00 0.00 3.00 -0.39 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.21 -0.33 26 0 541 0
30DEC26 23.00 C 1.55 1.55 1.49 1.61 -0.29 27 45 755 +45
30DEC26 24.00 C 1.12 1.12 1.04 1.13 -0.25 27 106 1,332 +105
30DEC26 25.00 C 0.79 0.79 0.72 0.77 -0.19 27 84 2,011 -40
30DEC26 26.00 C 0.56 0.56 0.54 0.51 -0.14 28 34 3,119 -34
30DEC26 27.00 C 0.41 0.41 0.36 0.34 -0.11 28 3 1,282 -3
30DEC26 28.00 C 0.27 0.27 0.27 0.21 -0.08 28 90 2,317 0
30DEC26 29.00 C 0.21 0.21 0.19 0.12 -0.06 28 500 1,338 -493
30DEC26 30.00 C 0.00 0.00 0.00 0.07 -0.04 28 0 2,164 0
30DEC26 31.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 1,270 0
30DEC26 32.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 2,810 0
30DEC26 33.00 C 0.00 0.00 0.00 0.02 0.00 30 0 268 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 29 0 269 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 411 0
30DEC26 36.00 C 0.04 0.04 0.04 0.01 0.00 34 95 452 +95
30DEC26 37.00 C 0.03 0.03 0.03 0.01 0.00 35 90 682 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 37 0 828 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 39 0 493 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 41 0 211 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 42 0 592 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 44 0 455 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 53 0 180 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 64 0 60 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 15.04 -0.47 0 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 14.78 -0.47 0 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 14.54 -0.49 0 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 14.29 -0.46 0 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 14.04 -0.51 0 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 13.79 -0.49 0 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 13.54 -0.51 0 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 13.04 -0.50 0 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 12.54 -0.50 0 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 12.04 -0.50 0 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 11.54 -0.52 0 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 11.04 -0.52 0 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 10.54 -0.54 0 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 10.04 -0.55 0 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 9.54 -0.53 0 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 9.04 -0.53 0 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 8.54 -0.57 0 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 8.04 -0.54 0 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 7.54 -0.54 0 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 7.04 -0.55 0 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 6.54 -0.55 0 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 6.04 -0.62 0 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 5.57 -0.55 0 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 5.12 -0.51 0 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 4.68 -0.48 0 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 4.27 -0.42 21 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 3.95 -0.29 27 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 3.16 -0.40 27 0 0 0
28JAN27 22.00 C 2.26 2.28 2.26 2.38 -0.36 26 45 45 +45
28JAN27 23.00 C 0.00 0.00 0.00 1.80 -0.32 26 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 1.33 -0.28 27 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.95 -0.24 27 0 1 0
28JAN27 26.00 C 0.00 0.00 0.00 0.68 -0.18 27 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.48 -0.14 28 0 2 0
28JAN27 28.00 C 0.40 0.40 0.40 0.32 -0.12 28 2 2 +2
28JAN27 29.00 C 0.00 0.00 0.00 0.21 -0.09 28 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 0.13 -0.07 27 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 0.09 -0.04 28 0 5 0
28JAN27 32.00 C 0.00 0.00 0.00 0.05 -0.04 27 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 0.03 -0.03 27 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 0.01 0.00 48 0 200 0
28JAN27 52.50 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
28JAN27 55.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 15.29 -0.54 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 15.04 -0.55 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 14.78 -0.56 0 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 14.54 -0.55 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 14.29 -0.56 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 14.04 -0.56 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 13.79 -0.56 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 13.54 -0.57 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 13.04 -0.58 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 12.54 -0.58 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 12.04 -0.50 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 11.54 -0.60 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 11.04 -0.61 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 10.54 -0.61 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 10.04 -0.62 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 9.54 -0.53 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 9.04 -0.64 0 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 8.54 -0.65 0 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 8.05 -0.65 0 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 7.58 -0.64 0 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.10 -0.49 0 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.63 -0.46 0 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.18 -0.48 0 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.74 -0.41 0 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 5.31 -0.40 17 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.89 -0.40 21 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.48 -0.40 23 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.22 -0.26 27 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 3.48 -0.37 27 0 0 0
30MAR27 22.00 C 2.62 2.62 2.62 2.74 -0.32 26 15 341 +15
30MAR27 23.00 C 0.00 0.00 0.00 2.18 -0.30 26 0 698 0
30MAR27 24.00 C 0.00 0.00 0.00 1.71 -0.26 26 0 675 0
30MAR27 25.00 C 0.00 0.00 0.00 1.32 -0.22 27 0 1,685 0
30MAR27 26.00 C 0.00 0.00 0.00 1.00 -0.19 27 0 6,369 0
30MAR27 27.00 C 0.00 0.00 0.00 0.79 -0.14 28 0 8,643 0
30MAR27 28.00 C 0.00 0.00 0.00 0.59 -0.13 28 0 7,251 0
30MAR27 29.00 C 0.00 0.00 0.00 0.43 -0.11 28 0 534 0
30MAR27 30.00 C 0.00 0.00 0.00 0.31 -0.08 27 0 589 0
30MAR27 31.00 C 0.00 0.00 0.00 0.22 -0.07 27 0 484 0
30MAR27 32.00 C 0.00 0.00 0.00 0.16 -0.05 28 0 1,651 0
30MAR27 33.00 C 0.00 0.00 0.00 0.11 -0.04 27 0 949 0
30MAR27 34.00 C 0.00 0.00 0.00 0.08 -0.03 28 0 961 0
30MAR27 35.00 C 0.00 0.00 0.00 0.06 -0.02 28 0 351 0
30MAR27 36.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 62 0
30MAR27 37.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 131 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 75 0
30MAR27 40.00 C 0.00 0.00 0.00 0.01 0.00 28 0 39 0
30MAR27 41.00 C 0.00 0.00 0.00 0.01 0.00 29 0 21 0
30MAR27 42.00 C 0.00 0.00 0.00 0.01 0.00 31 0 190 0
30MAR27 43.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
30MAR27 45.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.01 0.00 47 0 255 0
30MAR27 62.50 C 0.00 0.00 0.00 0.01 0.00 49 0 300 0
30MAR27 65.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 15.29 -0.59 0 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 15.04 -0.60 0 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 14.78 -0.61 0 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 14.54 -0.61 0 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 14.29 -0.61 0 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 14.06 -0.60 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 13.79 -0.62 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 13.54 -0.63 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 13.04 -0.64 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 12.54 -0.65 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 12.04 -0.66 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 11.54 -0.67 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 11.04 -0.68 0 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 10.54 -0.69 0 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 10.07 -0.59 0 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 9.59 -0.48 0 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 9.11 -0.57 0 0 0 0
29JUN27 15.00 C 8.69 8.69 8.66 8.66 -0.53 0 10 36 +10
29JUN27 15.50 C 0.00 0.00 0.00 8.17 -0.53 0 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 7.67 -0.55 0 0 399 0
29JUN27 16.50 C 0.00 0.00 0.00 7.24 -0.41 0 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.78 -0.42 0 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.35 -0.42 0 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 5.93 -0.41 19 0 104 0
29JUN27 18.50 C 0.00 0.00 0.00 5.52 -0.41 22 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.12 -0.41 23 0 5 0
29JUN27 19.50 C 0.00 0.00 0.00 4.74 -0.40 24 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.51 -0.25 28 0 19 0
29JUN27 21.00 C 0.00 0.00 0.00 3.81 -0.25 28 0 72 0
29JUN27 22.00 C 0.00 0.00 0.00 3.09 -0.34 26 0 279 0
29JUN27 23.00 C 0.00 0.00 0.00 2.55 -0.32 27 0 1,474 0
29JUN27 24.00 C 0.00 0.00 0.00 2.08 -0.30 27 0 1,394 0
29JUN27 25.00 C 1.76 1.76 1.76 1.68 -0.28 27 65 447 0
29JUN27 26.00 C 0.00 0.00 0.00 1.38 -0.22 28 0 336 0
29JUN27 27.00 C 0.00 0.00 0.00 1.14 -0.16 28 0 526 0
29JUN27 28.00 C 0.00 0.00 0.00 0.90 -0.19 28 0 544 0
29JUN27 29.00 C 0.00 0.00 0.00 0.71 -0.16 28 0 115 0
29JUN27 30.00 C 0.00 0.00 0.00 0.55 -0.14 28 0 128 0
29JUN27 31.00 C 0.00 0.00 0.00 0.43 -0.12 28 0 74 0
29JUN27 32.00 C 0.00 0.00 0.00 0.33 -0.10 28 0 232 0
29JUN27 33.00 C 0.00 0.00 0.00 0.25 -0.08 28 0 74 0
29JUN27 34.00 C 0.00 0.00 0.00 0.19 -0.07 28 0 23 0
29JUN27 35.00 C 0.00 0.00 0.00 0.15 -0.05 28 0 63 0
29JUN27 36.00 C 0.00 0.00 0.00 0.11 -0.05 28 0 101 0
29JUN27 37.00 C 0.00 0.00 0.00 0.08 -0.04 28 0 117 0
29JUN27 38.00 C 0.00 0.00 0.00 0.07 -0.02 28 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 53 0
29JUN27 40.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 109 0
29JUN27 42.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 8 0
29JUN27 44.00 C 0.00 0.00 0.00 0.01 0.00 28 0 125 0
29JUN27 45.00 C 0.00 0.00 0.00 0.01 0.00 29 0 121 0
29JUN27 46.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.01 0.00 32 0 12 0
29JUN27 50.00 C 0.00 0.00 0.00 0.01 0.00 33 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 36 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.01 0.00 39 0 3 0
29JUN27 62.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29SEP27 8.25 C 0.00 0.00 0.00 15.29 -0.59 0 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 15.04 -0.60 0 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 14.78 -0.61 0 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 14.54 -0.61 0 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 14.29 -0.61 0 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 14.06 -0.60 0 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 13.79 -0.62 0 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 13.54 -0.63 0 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 13.04 -0.64 0 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 12.54 -0.65 0 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 12.04 -0.66 0 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 11.54 -0.67 0 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 11.04 -0.68 0 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 10.56 -0.68 0 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 10.08 -0.58 0 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 9.61 -0.46 0 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 9.14 -0.54 0 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 8.66 -0.53 0 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 8.20 -0.50 0 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 7.73 -0.49 0 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 7.30 -0.42 0 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 6.88 -0.42 18 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 6.47 -0.41 23 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 6.07 -0.41 25 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 5.69 -0.40 26 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 5.32 -0.40 27 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 4.97 -0.39 27 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 4.77 -0.25 30 0 2 0
29SEP27 21.00 C 0.00 0.00 0.00 4.13 -0.24 30 0 2 0
29SEP27 22.00 C 0.00 0.00 0.00 3.44 -0.34 28 0 30 0
29SEP27 23.00 C 0.00 0.00 0.00 2.94 -0.32 29 0 2 0
29SEP27 24.00 C 0.00 0.00 0.00 2.49 -0.31 29 0 7 0
29SEP27 25.00 C 0.00 0.00 0.00 2.12 -0.28 29 0 7 0
29SEP27 26.00 C 1.68 1.68 1.68 1.79 -0.25 29 3 1,820 0
29SEP27 27.00 C 0.00 0.00 0.00 1.50 -0.24 29 0 18 0
29SEP27 28.00 C 0.00 0.00 0.00 1.26 -0.20 29 0 58 0
29SEP27 29.00 C 0.00 0.00 0.00 1.05 -0.19 29 0 64 0
29SEP27 30.00 C 0.98 0.98 0.98 0.89 -0.15 30 1 34 0
29SEP27 31.00 C 0.00 0.00 0.00 0.77 -0.12 30 0 10 0
29SEP27 32.00 C 0.00 0.00 0.00 0.64 -0.14 30 0 33 0
29SEP27 33.00 C 0.00 0.00 0.00 0.53 -0.13 30 0 101 0
29SEP27 34.00 C 0.00 0.00 0.00 0.44 -0.11 30 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.36 -0.10 30 0 11 0
29SEP27 36.00 C 0.00 0.00 0.00 0.30 -0.08 30 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 0.24 -0.08 30 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.20 -0.06 30 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 0.17 -0.05 30 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 0.14 -0.04 30 0 70 0
29SEP27 41.00 C 0.00 0.00 0.00 0.11 -0.04 30 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 0.09 -0.04 30 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 0.08 -0.02 30 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 0.06 -0.03 30 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 0.05 -0.03 30 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 10 0
29SEP27 52.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 0.01 0.00 31 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 0.00 0.00 0.00 0.01 0.00 34 0 40 0
29SEP27 62.50 C 0.00 0.00 0.00 0.01 0.00 35 0 37 0
29SEP27 65.00 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
TOTAL CALL 4,977 98,369 +119
02OCT26 16.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 17.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 17.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 18.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 18.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 19.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 19.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 20.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 21.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
02OCT26 22.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 303 0
02OCT26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,231 0
02OCT26 23.50 P 0.03 0.06 0.01 0.00 -0.04 0 425 256 -224
02OCT26 24.00 P 0.44 0.50 0.44 0.48 +0.27 0 19 0 -342
02OCT26 24.50 P 0.00 0.00 0.00 0.98 +0.40 0 0 0 -46
02OCT26 25.00 P 0.00 0.00 0.00 1.48 +0.41 0 1 0 -30
02OCT26 25.50 P 0.00 0.00 0.00 1.98 +0.43 0 0 0 -15
02OCT26 26.00 P 0.00 0.00 0.00 2.48 +0.38 0 1 0 -1
02OCT26 26.50 P 0.00 0.00 0.00 2.98 +0.44 0 0 0 0
02OCT26 27.00 P 0.00 0.00 0.00 3.48 +0.44 0 0 0 0
02OCT26 27.50 P 0.00 0.00 0.00 3.98 +0.40 0 0 0 0
02OCT26 28.00 P 0.00 0.00 0.00 4.48 +0.34 0 0 0 0
02OCT26 28.50 P 0.00 0.00 0.00 4.98 +0.44 0 0 0 0
02OCT26 29.00 P 0.00 0.00 0.00 5.48 +0.42 0 0 0 0
02OCT26 29.50 P 0.00 0.00 0.00 5.98 +0.43 0 0 0 0
02OCT26 30.00 P 0.00 0.00 0.00 6.48 +0.37 0 0 0 0
02OCT26 30.50 P 0.00 0.00 0.00 6.98 +0.42 0 0 0 0
02OCT26 31.00 P 0.00 0.00 0.00 7.48 +0.43 0 0 0 0
02OCT26 31.50 P 0.00 0.00 0.00 7.98 +0.38 0 0 0 0
02OCT26 32.00 P 0.00 0.00 0.00 8.48 +0.44 0 0 0 0
02OCT26 32.50 P 0.00 0.00 0.00 8.98 +0.39 0 0 0 0
02OCT26 33.00 P 0.00 0.00 0.00 9.48 +0.44 0 0 0 0
02OCT26 33.50 P 0.00 0.00 0.00 9.98 +0.44 0 0 0 0
02OCT26 34.00 P 0.00 0.00 0.00 10.48 +0.44 0 0 0 0
09OCT26 16.75 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
09OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
09OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
09OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
09OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
09OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
09OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 82 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 70 0 0 0
09OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
09OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
09OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
09OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
09OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 48 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 33 0 2 0
09OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 26 0 195 0
09OCT26 22.50 P 0.05 0.05 0.05 0.04 +0.01 25 60 162 +60
09OCT26 23.00 P 0.11 0.14 0.11 0.13 +0.04 25 140 4,622 +140
09OCT26 23.50 P 0.25 0.36 0.25 0.32 +0.10 25 340 938 +196
09OCT26 24.00 P 0.54 0.66 0.52 0.63 +0.20 26 115 297 +41
09OCT26 24.50 P 1.02 1.02 1.02 1.05 +0.30 29 30 1 -30
09OCT26 25.00 P 0.00 0.00 0.00 1.49 +0.34 26 0 49 0
09OCT26 25.50 P 0.00 0.00 0.00 1.98 +0.37 0 1 52 +1
09OCT26 26.00 P 0.00 0.00 0.00 2.48 +0.38 0 0 0 0
09OCT26 26.50 P 0.00 0.00 0.00 2.98 +0.36 0 1 1 +1
09OCT26 27.00 P 0.00 0.00 0.00 3.48 +0.35 0 0 0 0
09OCT26 27.50 P 0.00 0.00 0.00 3.98 +0.33 0 0 0 0
09OCT26 28.00 P 0.00 0.00 0.00 4.49 +0.33 62 0 0 0
09OCT26 28.50 P 0.00 0.00 0.00 5.00 +0.32 72 0 0 0
09OCT26 29.00 P 0.00 0.00 0.00 5.49 +0.30 72 0 0 0
09OCT26 29.50 P 0.00 0.00 0.00 6.00 +0.29 83 0 0 0
09OCT26 30.00 P 0.00 0.00 0.00 6.50 +0.28 88 0 0 0
09OCT26 30.50 P 0.00 0.00 0.00 7.00 +0.26 93 0 0 0
09OCT26 31.00 P 0.00 0.00 0.00 7.50 +0.25 98 0 0 0
09OCT26 31.50 P 0.00 0.00 0.00 7.99 +0.22 96 0 0 0
09OCT26 32.00 P 0.00 0.00 0.00 8.49 +0.21 101 0 0 0
09OCT26 32.50 P 0.00 0.00 0.00 8.99 +0.19 105 0 0 0
09OCT26 33.00 P 0.00 0.00 0.00 9.49 +0.18 109 0 0 0
09OCT26 33.50 P 0.00 0.00 0.00 9.99 +0.16 113 0 0 0
09OCT26 34.00 P 0.00 0.00 0.00 10.49 - 117 0 0 -
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 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 60 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 47 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 40 0 319 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 36 0 666 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 588 0
29OCT26 20.00 P 0.03 0.03 0.03 0.01 0.00 28 2 1,819 +2
29OCT26 21.00 P 0.07 0.08 0.07 0.05 +0.01 28 349 1,966 -340
29OCT26 22.00 P 0.17 0.19 0.17 0.18 +0.06 28 332 4,150 +253
29OCT26 23.00 P 0.43 0.50 0.43 0.48 +0.13 28 454 3,382 +385
29OCT26 24.00 P 0.90 1.05 0.90 0.99 +0.22 29 24 1,905 -19
29OCT26 25.00 P 0.00 0.00 0.00 1.72 +0.32 30 0 3,761 0
29OCT26 26.00 P 0.00 0.00 0.00 2.61 +0.39 34 0 695 0
29OCT26 27.00 P 0.00 0.00 0.00 3.48 +0.32 0 0 532 0
29OCT26 28.00 P 4.60 4.60 4.59 4.59 +0.43 48 200 879 +200
29OCT26 29.00 P 0.00 0.00 0.00 5.54 +0.35 49 0 513 0
29OCT26 30.00 P 0.00 0.00 0.00 6.52 +0.30 53 0 360 0
29OCT26 31.00 P 0.00 0.00 0.00 7.57 +0.32 65 0 240 0
29OCT26 32.00 P 0.00 0.00 0.00 8.57 +0.29 71 0 295 0
29OCT26 33.00 P 0.00 0.00 0.00 9.50 +0.19 64 0 390 0
29OCT26 34.00 P 0.00 0.00 0.00 10.50 +0.25 69 0 360 0
29OCT26 35.00 P 0.00 0.00 0.00 11.50 +0.26 74 0 170 0
29OCT26 36.00 P 0.00 0.00 0.00 12.49 +0.25 74 0 210 0
29OCT26 37.00 P 0.00 0.00 0.00 13.49 +0.14 78 0 80 0
29OCT26 38.00 P 0.00 0.00 0.00 14.49 +0.24 82 0 165 0
29OCT26 39.00 P 0.00 0.00 0.00 15.49 +0.42 86 0 130 0
29OCT26 40.00 P 0.00 0.00 0.00 16.48 +0.44 0 0 180 0
29OCT26 41.00 P 0.00 0.00 0.00 17.48 +0.25 0 0 60 0
29OCT26 42.00 P 0.00 0.00 0.00 18.48 +0.32 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 19.48 +0.44 0 0 55 0
29OCT26 44.00 P 0.00 0.00 0.00 20.48 +0.25 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 21.48 +0.44 0 0 50 0
29OCT26 46.00 P 0.00 0.00 0.00 22.48 +0.44 0 0 15 0
29OCT26 47.00 P 0.00 0.00 0.00 23.48 +0.44 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 24.48 +0.44 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 25.48 +0.25 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 26.48 +0.44 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 28.98 +0.25 0 0 50 0
29OCT26 55.00 P 0.00 0.00 0.00 31.48 +0.26 0 0 50 0
29OCT26 57.50 P 0.00 0.00 0.00 33.98 +0.26 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 36.48 +0.27 0 0 30 0
29OCT26 62.50 P 0.00 0.00 0.00 38.98 +0.36 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 41.48 +0.33 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 0.00 103 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 95 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 82 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 62 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 55 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 48 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 45 0 205 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 42 0 205 0
27NOV26 16.50 P 0.01 0.01 0.01 0.01 0.00 39 120 170 +120
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 30 0 120 0
27NOV26 18.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 481 0
27NOV26 19.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 731 0
27NOV26 19.50 P 0.00 0.00 0.00 0.04 +0.01 28 0 805 0
27NOV26 20.00 P 0.10 0.10 0.10 0.07 +0.01 28 236 8,774 +236
27NOV26 21.00 P 0.00 0.00 0.00 0.18 +0.03 28 0 2,201 0
27NOV26 22.00 P 0.41 0.42 0.39 0.39 +0.06 28 1,299 3,804 -256
27NOV26 23.00 P 0.73 0.80 0.73 0.76 +0.13 28 204 3,670 -71
27NOV26 24.00 P 1.30 1.35 1.30 1.28 +0.20 29 40 1,856 +10
27NOV26 25.00 P 2.03 2.03 2.03 1.96 +0.27 29 15 1,301 +15
27NOV26 26.00 P 0.00 0.00 0.00 2.76 +0.33 31 0 776 0
27NOV26 27.00 P 0.00 0.00 0.00 3.66 +0.38 33 0 312 0
27NOV26 28.00 P 0.00 0.00 0.00 4.63 +0.42 37 0 453 0
27NOV26 29.00 P 0.00 0.00 0.00 5.61 +0.42 41 0 0 0
27NOV26 30.00 P 6.60 6.60 6.59 6.59 +0.37 45 80 93 +80
27NOV26 31.00 P 0.00 0.00 0.00 7.57 +0.32 48 0 100 0
27NOV26 32.00 P 0.00 0.00 0.00 8.57 +0.29 52 0 195 0
27NOV26 33.00 P 0.00 0.00 0.00 9.54 +0.23 53 0 180 0
27NOV26 34.00 P 0.00 0.00 0.00 10.57 +0.32 60 0 208 0
27NOV26 35.00 P 0.00 0.00 0.00 11.52 +0.28 58 0 250 0
27NOV26 36.00 P 0.00 0.00 0.00 12.49 +0.25 56 0 300 0
27NOV26 37.00 P 0.00 0.00 0.00 13.51 +0.16 63 0 95 0
27NOV26 38.00 P 0.00 0.00 0.00 14.50 +0.25 64 0 60 0
27NOV26 39.00 P 0.00 0.00 0.00 15.51 +0.41 69 0 30 0
27NOV26 40.00 P 0.00 0.00 0.00 16.50 +0.25 70 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 17.49 +0.26 70 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 18.50 +0.34 75 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 19.50 +0.44 78 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 20.50 +0.27 81 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 21.50 +0.27 83 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 22.49 +0.25 82 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 23.49 +0.45 85 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 24.49 +0.26 87 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 25.49 +0.26 89 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 26.49 +0.25 91 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 28.98 +0.25 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 31.49 +0.27 101 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 33.99 +0.27 106 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 36.49 +0.28 110 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 38.99 +0.32 115 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 41.49 +0.26 119 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 79 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 62 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 55 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 52 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 44 0 837 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 41 0 54 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 38 0 454 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 36 0 260 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 33 0 139 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 31 0 775 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 29 0 642 0
30DEC26 17.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 545 0
30DEC26 18.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 440 0
30DEC26 18.50 P 0.00 0.00 0.00 0.05 +0.01 28 0 829 0
30DEC26 19.00 P 0.11 0.11 0.11 0.08 +0.02 28 210 771 +142
30DEC26 19.50 P 0.00 0.00 0.00 0.12 +0.03 28 0 890 0
30DEC26 20.00 P 0.21 0.21 0.21 0.17 +0.03 28 1 5,689 -1
30DEC26 21.00 P 0.00 0.00 0.00 0.34 +0.06 28 0 2,148 0
30DEC26 22.00 P 0.61 0.63 0.60 0.62 +0.11 28 577 2,491 -40
30DEC26 23.00 P 1.03 1.03 1.02 1.01 +0.14 28 19 1,676 -19
30DEC26 24.00 P 1.60 1.60 1.60 1.54 +0.21 29 15 1,815 0
30DEC26 25.00 P 2.17 2.27 2.17 2.18 +0.25 29 82 1,632 0
30DEC26 26.00 P 0.00 0.00 0.00 2.94 +0.31 30 0 968 0
30DEC26 27.00 P 3.82 3.82 3.82 3.78 +0.35 31 40 563 0
30DEC26 28.00 P 0.00 0.00 0.00 4.70 +0.39 34 0 812 0
30DEC26 29.00 P 0.00 0.00 0.00 5.67 +0.42 37 0 674 0
30DEC26 30.00 P 0.00 0.00 0.00 6.67 +0.44 41 0 434 0
30DEC26 31.00 P 0.00 0.00 0.00 7.57 +0.32 40 0 271 0
30DEC26 32.00 P 0.00 0.00 0.00 8.57 +0.29 43 0 105 0
30DEC26 33.00 P 0.00 0.00 0.00 9.60 +0.29 48 0 270 0
30DEC26 34.00 P 0.00 0.00 0.00 10.79 +0.53 60 0 145 0
30DEC26 35.00 P 0.00 0.00 0.00 11.52 +0.27 48 0 282 0
30DEC26 36.00 P 12.54 12.54 12.53 12.53 +0.28 52 65 382 +65
30DEC26 37.00 P 13.58 13.58 13.52 13.53 +0.18 55 200 310 +200
30DEC26 38.00 P 0.00 0.00 0.00 14.51 +0.26 55 0 60 0
30DEC26 39.00 P 0.00 0.00 0.00 15.51 +0.41 58 0 105 0
30DEC26 40.00 P 0.00 0.00 0.00 16.50 +0.25 59 0 30 0
30DEC26 41.00 P 0.00 0.00 0.00 17.49 +0.26 59 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 18.50 +0.33 63 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 19.50 +0.43 65 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 20.50 +0.27 67 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 21.50 +0.27 69 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 22.49 +0.25 69 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 23.49 +0.44 71 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 24.49 +0.26 73 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 25.49 +0.26 75 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 26.49 +0.25 77 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 28.98 +0.25 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 31.49 +0.27 86 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 33.99 +0.27 89 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 36.49 +0.28 93 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 38.99 +0.32 96 0 15 0
30DEC26 65.00 P 0.00 0.00 0.00 41.49 +0.26 100 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.12 +0.01 27 0 50 0
28JAN27 19.50 P 0.00 0.00 0.00 0.18 +0.02 28 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.25 +0.03 28 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.45 +0.05 28 0 60 0
28JAN27 22.00 P 0.78 0.78 0.76 0.75 +0.07 28 118 203 +118
28JAN27 23.00 P 1.16 1.16 1.16 1.17 +0.12 28 2 98 +2
28JAN27 24.00 P 0.00 0.00 0.00 1.69 +0.17 28 0 84 0
28JAN27 25.00 P 0.00 0.00 0.00 2.32 +0.21 29 0 45 0
28JAN27 26.00 P 0.00 0.00 0.00 2.96 +0.17 27 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 3.78 +0.32 28 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 4.76 +0.35 32 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 5.70 +0.39 34 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 6.67 +0.40 37 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 7.59 +0.33 37 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 8.57 +0.29 39 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 9.60 +0.29 43 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 10.79 +0.53 54 0 15 0
28JAN27 35.00 P 0.00 0.00 0.00 11.53 +0.28 45 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 12.53 +0.20 47 0 15 0
28JAN27 37.00 P 0.00 0.00 0.00 13.53 +0.18 50 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 14.51 +0.26 50 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 15.51 +0.27 52 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 16.50 +0.25 53 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 17.49 +0.26 54 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 18.50 +0.33 57 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 19.50 +0.43 59 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 20.50 +0.27 61 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 21.50 +0.27 63 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 22.49 +0.25 63 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 23.49 +0.27 65 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 24.49 +0.26 66 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 25.49 +0.26 68 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 26.49 +0.25 69 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 28.98 +0.25 0 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 31.49 +0.27 77 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 33.99 +0.27 80 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 36.49 +0.28 84 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 59 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 56 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 53 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 50 0 15 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 50 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 35 0 149 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 31 0 245 0
30MAR27 14.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.02 0.00 28 0 11 0
30MAR27 16.00 P 0.00 0.00 0.00 0.03 0.00 28 0 105 0
30MAR27 16.50 P 0.00 0.00 0.00 0.05 +0.01 28 0 296 0
30MAR27 17.00 P 0.00 0.00 0.00 0.07 +0.01 28 0 30 0
30MAR27 17.50 P 0.00 0.00 0.00 0.10 +0.02 28 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.13 +0.01 27 0 704 0
30MAR27 18.50 P 0.00 0.00 0.00 0.18 +0.02 27 0 165 0
30MAR27 19.00 P 0.00 0.00 0.00 0.25 +0.03 27 0 2,604 0
30MAR27 19.50 P 0.00 0.00 0.00 0.33 +0.04 27 0 378 0
30MAR27 20.00 P 0.00 0.00 0.00 0.43 +0.05 28 0 1,086 0
30MAR27 21.00 P 0.00 0.00 0.00 0.68 +0.07 28 0 852 0
30MAR27 22.00 P 0.00 0.00 0.00 1.03 +0.12 28 0 1,965 0
30MAR27 23.00 P 1.45 1.45 1.45 1.46 +0.15 28 10 4,302 0
30MAR27 24.00 P 0.00 0.00 0.00 1.99 +0.20 28 0 484 0
30MAR27 25.00 P 0.00 0.00 0.00 2.60 +0.23 28 0 1,688 0
30MAR27 26.00 P 0.00 0.00 0.00 3.30 +0.27 29 0 7,156 0
30MAR27 27.00 P 0.00 0.00 0.00 4.07 +0.30 29 0 8,237 0
30MAR27 28.00 P 0.00 0.00 0.00 4.91 +0.34 30 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 5.81 +0.37 32 0 345 0
30MAR27 30.00 P 0.00 0.00 0.00 6.75 +0.40 33 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 7.68 +0.38 34 0 32 0
30MAR27 32.00 P 0.00 0.00 0.00 8.61 +0.32 35 0 1,200 0
30MAR27 33.00 P 0.00 0.00 0.00 9.60 +0.29 37 0 60 0
30MAR27 34.00 P 0.00 0.00 0.00 10.79 +0.45 45 0 120 0
30MAR27 35.00 P 0.00 0.00 0.00 11.82 +0.57 49 0 45 0
30MAR27 36.00 P 0.00 0.00 0.00 12.54 +0.21 41 0 31 0
30MAR27 37.00 P 0.00 0.00 0.00 13.53 +0.18 43 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.51 +0.25 43 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 15.51 +0.27 45 0 10 0
30MAR27 40.00 P 0.00 0.00 0.00 16.50 +0.25 46 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 17.49 +0.26 47 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 18.50 +0.33 50 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 19.50 +0.42 51 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 20.50 +0.27 53 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 21.50 +0.27 54 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 22.49 +0.25 55 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 23.49 +0.27 56 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 24.49 +0.26 58 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 25.49 +0.26 59 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 26.49 +0.25 60 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 28.98 +0.25 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 31.49 +0.27 67 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 33.99 +0.27 70 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 36.49 +0.28 73 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 38.99 +0.32 75 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 41.49 +0.26 78 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 120 0
29JUN27 8.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 100 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 118 0
29JUN27 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.02 0.00 28 0 232 0
29JUN27 14.00 P 0.00 0.00 0.00 0.03 0.00 28 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 28 0 104 0
29JUN27 15.50 P 0.00 0.00 0.00 0.09 0.00 28 0 12 0
29JUN27 16.00 P 0.00 0.00 0.00 0.13 +0.01 28 0 271 0
29JUN27 16.50 P 0.23 0.23 0.23 0.18 +0.02 28 138 329 +138
29JUN27 17.00 P 0.00 0.00 0.00 0.23 +0.01 28 0 279 0
29JUN27 17.50 P 0.00 0.00 0.00 0.30 +0.02 28 0 115 0
29JUN27 18.00 P 0.00 0.00 0.00 0.38 +0.02 28 0 175 0
29JUN27 18.50 P 0.00 0.00 0.00 0.48 +0.03 28 0 327 0
29JUN27 19.00 P 0.00 0.00 0.00 0.60 +0.05 28 0 367 0
29JUN27 19.50 P 0.00 0.00 0.00 0.72 +0.04 28 0 346 0
29JUN27 20.00 P 0.00 0.00 0.00 0.88 +0.08 28 0 229 0
29JUN27 21.00 P 0.00 0.00 0.00 1.22 +0.09 28 0 215 0
29JUN27 22.00 P 0.00 0.00 0.00 1.66 +0.12 28 0 184 0
29JUN27 23.00 P 0.00 0.00 0.00 2.16 +0.14 29 0 1,982 0
29JUN27 24.00 P 0.00 0.00 0.00 2.73 +0.16 29 0 522 0
29JUN27 25.00 P 0.00 0.00 0.00 3.37 +0.19 29 0 167 0
29JUN27 26.00 P 0.00 0.00 0.00 4.07 +0.22 29 0 145 0
29JUN27 27.00 P 0.00 0.00 0.00 4.83 +0.26 30 0 199 0
29JUN27 28.00 P 0.00 0.00 0.00 5.63 +0.28 30 0 112 0
29JUN27 29.00 P 0.00 0.00 0.00 6.47 +0.30 31 0 106 0
29JUN27 30.00 P 0.00 0.00 0.00 7.35 +0.34 32 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 8.24 +0.35 33 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 9.13 +0.33 33 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.05 +0.35 34 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.98 +0.34 34 0 2 0
29JUN27 35.00 P 0.00 0.00 0.00 11.91 +0.34 35 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.85 +0.36 36 0 30 0
29JUN27 37.00 P 0.00 0.00 0.00 13.86 +0.43 38 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.75 +0.36 37 0 61 0
29JUN27 39.00 P 0.00 0.00 0.00 15.77 +0.41 40 0 31 0
29JUN27 40.00 P 0.00 0.00 0.00 16.67 +0.36 38 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 17.62 +0.36 38 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 18.65 +0.42 42 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 19.61 +0.42 42 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 20.53 +0.30 41 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 21.54 +0.31 43 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 22.51 +0.27 43 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 23.49 +0.27 43 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 24.49 +0.26 45 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 25.49 +0.26 47 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 26.49 +0.25 48 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 28.98 +0.25 0 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 31.49 +0.27 55 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 33.99 +0.27 58 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 36.49 +0.28 61 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 38.99 +0.32 64 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 41.49 +0.26 66 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.01 0.00 41 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 32 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.10 0.00 30 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.14 +0.01 30 0 7 0
29SEP27 15.00 P 0.00 0.00 0.00 0.18 +0.01 30 0 6 0
29SEP27 15.50 P 0.00 0.00 0.00 0.23 +0.01 30 0 10 0
29SEP27 16.00 P 0.00 0.00 0.00 0.29 +0.01 30 0 28 0
29SEP27 16.50 P 0.40 0.40 0.40 0.37 +0.02 30 2 32 +2
29SEP27 17.00 P 0.49 0.49 0.49 0.45 +0.02 30 1 143 +1
29SEP27 17.50 P 0.00 0.00 0.00 0.55 +0.02 30 0 182 0
29SEP27 18.00 P 0.00 0.00 0.00 0.67 +0.04 30 0 41 0
29SEP27 18.50 P 0.00 0.00 0.00 0.80 +0.04 30 0 128 0
29SEP27 19.00 P 0.00 0.00 0.00 0.93 +0.04 30 0 491 0
29SEP27 19.50 P 0.00 0.00 0.00 1.10 +0.05 30 0 106 0
29SEP27 20.00 P 0.00 0.00 0.00 1.27 +0.06 30 0 2 0
29SEP27 21.00 P 0.00 0.00 0.00 1.67 +0.08 30 0 238 0
29SEP27 22.00 P 0.00 0.00 0.00 2.13 +0.11 31 0 133 0
29SEP27 23.00 P 0.00 0.00 0.00 2.65 +0.13 31 0 495 0
29SEP27 24.00 P 0.00 0.00 0.00 3.22 +0.14 31 0 97 0
29SEP27 25.00 P 0.00 0.00 0.00 3.86 +0.18 31 0 126 0
29SEP27 26.00 P 0.00 0.00 0.00 4.54 +0.20 31 0 131 0
29SEP27 27.00 P 0.00 0.00 0.00 5.27 +0.22 32 0 15 0
29SEP27 28.00 P 0.00 0.00 0.00 6.04 +0.25 32 0 80 0
29SEP27 29.00 P 0.00 0.00 0.00 6.84 +0.26 32 0 140 0
29SEP27 30.00 P 0.00 0.00 0.00 7.68 +0.29 33 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 8.55 +0.31 34 0 40 0
29SEP27 32.00 P 0.00 0.00 0.00 9.44 +0.33 34 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 10.34 +0.34 35 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 11.27 +0.36 36 0 80 0
29SEP27 35.00 P 0.00 0.00 0.00 12.21 +0.37 37 0 85 0
29SEP27 36.00 P 0.00 0.00 0.00 13.16 +0.38 38 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 14.13 +0.40 39 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 15.10 +0.41 41 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 16.07 +0.41 42 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 17.06 +0.42 43 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 18.04 +0.42 45 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 18.98 +0.40 45 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 19.94 +0.41 46 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 20.89 +0.38 47 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 21.84 +0.41 47 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 22.79 +0.38 47 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 23.73 +0.35 47 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 24.69 +0.37 48 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 25.65 +0.38 48 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 26.60 +0.36 48 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 28.99 +0.26 46 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 31.49 +0.27 49 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 33.99 +0.27 52 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 36.49 +0.28 55 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 38.99 +0.32 57 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 41.49 +0.26 60 0 0 0
TOTAL PUT 5,968 137,192 +974
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COL - CHINA OVERSEAS CLOSING PRICE HK$ 12.790
29OCT26 8.75 C 0.00 0.00 0.00 4.05 -0.36 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.80 -0.38 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.56 -0.36 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.31 -0.35 0 0 30 0
29OCT26 9.75 C 0.00 0.00 0.00 3.05 -0.38 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.82 -0.37 42 0 5 0
29OCT26 10.50 C 0.00 0.00 0.00 2.33 -0.37 40 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 1.86 -0.35 39 0 60 0
29OCT26 11.50 C 0.00 0.00 0.00 1.41 -0.34 37 0 60 0
29OCT26 12.00 C 0.00 0.00 0.00 1.04 -0.33 39 0 393 0
29OCT26 12.50 C 0.00 0.00 0.00 0.70 -0.27 38 0 1,274 0
29OCT26 13.00 C 0.53 0.53 0.43 0.45 -0.20 38 1,016 2,672 +450
29OCT26 13.50 C 0.33 0.33 0.27 0.27 -0.17 38 46 1,235 0
29OCT26 14.00 C 0.21 0.21 0.15 0.16 -0.11 38 28 571 +26
29OCT26 14.50 C 0.00 0.00 0.00 0.09 -0.07 39 0 537 0
29OCT26 15.00 C 0.07 0.07 0.07 0.05 -0.04 40 20 347 0
29OCT26 15.50 C 0.03 0.03 0.03 0.03 -0.02 41 40 417 -15
29OCT26 16.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 254 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 245 0
29OCT26 17.00 C 0.01 0.01 0.01 0.01 0.00 47 15 193 +5
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 51 0 61 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 55 0 132 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 63 0 60 0
27NOV26 8.75 C 0.00 0.00 0.00 4.09 -0.36 44 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 3.82 -0.37 0 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.60 -0.34 42 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.36 -0.36 42 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.12 -0.36 41 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.88 -0.34 40 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.41 -0.36 38 0 15 0
27NOV26 11.00 C 0.00 0.00 0.00 2.00 -0.31 40 0 30 0
27NOV26 11.50 C 0.00 0.00 0.00 1.60 -0.30 39 0 90 0
27NOV26 12.00 C 0.00 0.00 0.00 1.25 -0.27 39 0 30 0
27NOV26 12.50 C 1.02 1.02 1.02 0.94 -0.25 38 15 481 +1
27NOV26 13.00 C 0.00 0.00 0.00 0.70 -0.21 38 0 348 0
27NOV26 13.50 C 0.52 0.52 0.52 0.51 -0.17 38 8 480 0
27NOV26 14.00 C 0.42 0.42 0.35 0.37 -0.13 39 31 722 +31
27NOV26 14.50 C 0.00 0.00 0.00 0.25 -0.10 38 0 107 0
27NOV26 15.00 C 0.17 0.17 0.17 0.17 -0.08 38 1 86 0
27NOV26 15.50 C 0.12 0.12 0.12 0.12 -0.05 39 65 190 +34
27NOV26 16.00 C 0.00 0.00 0.00 0.08 -0.04 39 0 505 0
27NOV26 16.50 C 0.00 0.00 0.00 0.05 -0.03 39 0 50 0
27NOV26 17.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 75 0
27NOV26 17.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 89 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 48 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 45 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.38 -0.39 45 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.14 -0.38 44 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.90 -0.36 43 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.67 -0.36 43 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.42 -0.37 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.20 -0.37 41 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 2.97 -0.36 40 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.54 -0.30 39 0 15 0
30DEC26 11.00 C 0.00 0.00 0.00 2.12 -0.29 38 0 18 0
30DEC26 11.50 C 0.00 0.00 0.00 1.76 -0.28 38 0 60 0
30DEC26 12.00 C 1.51 1.51 1.51 1.44 -0.25 38 15 227 +15
30DEC26 12.50 C 0.00 0.00 0.00 1.14 -0.25 37 0 2,236 0
30DEC26 13.00 C 0.95 0.98 0.90 0.90 -0.21 37 32 262 +30
30DEC26 13.50 C 0.71 0.71 0.71 0.70 -0.18 37 3 279 -3
30DEC26 14.00 C 0.57 0.57 0.57 0.54 -0.15 38 15 406 0
30DEC26 14.50 C 0.48 0.48 0.48 0.41 -0.13 38 5 386 0
30DEC26 15.00 C 0.00 0.00 0.00 0.31 -0.10 38 0 985 0
30DEC26 15.50 C 0.00 0.00 0.00 0.23 -0.08 38 0 294 0
30DEC26 16.00 C 0.00 0.00 0.00 0.17 -0.06 38 0 190 0
30DEC26 16.50 C 0.00 0.00 0.00 0.13 -0.04 38 0 100 0
30DEC26 17.00 C 0.00 0.00 0.00 0.09 -0.03 38 0 256 0
30DEC26 17.50 C 0.00 0.00 0.00 0.07 -0.02 39 0 66 0
30DEC26 18.00 C 0.00 0.00 0.00 0.05 -0.02 39 0 336 0
30DEC26 18.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 93 0
30DEC26 19.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 94 0
30DEC26 19.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 90 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 106 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 3.73 - 42 0 0 -
28JAN27 9.50 C 0.00 0.00 0.00 3.49 -0.35 40 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 3.29 -0.33 42 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 3.06 -0.32 40 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 2.67 -0.27 41 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 2.28 -0.26 40 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 1.88 -0.29 37 0 15 0
28JAN27 12.00 C 0.00 0.00 0.00 1.57 -0.27 37 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 1.29 -0.24 37 0 0 0
28JAN27 13.00 C 1.06 1.07 1.06 1.05 -0.21 37 2 2 +2
28JAN27 13.50 C 0.00 0.00 0.00 0.84 -0.19 37 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 0.67 -0.15 37 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 0.53 -0.14 37 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 0.43 -0.10 38 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.33 -0.09 37 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 0.26 -0.07 38 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 0.20 -0.05 38 0 2 0
28JAN27 17.00 C 0.00 0.00 0.00 0.15 -0.04 37 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.12 -0.03 38 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.09 -0.02 38 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.56 -0.33 45 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.33 -0.27 44 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.11 -0.30 44 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.89 -0.28 43 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.66 -0.31 41 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.45 -0.31 41 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.25 -0.29 40 0 45 0
30MAR27 10.50 C 0.00 0.00 0.00 2.86 -0.29 40 0 45 0
30MAR27 11.00 C 0.00 0.00 0.00 2.49 -0.28 39 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.11 -0.30 37 0 395 0
30MAR27 12.00 C 0.00 0.00 0.00 1.87 -0.22 38 0 96 0
30MAR27 12.50 C 1.64 1.64 1.64 1.55 -0.24 37 15 309 +15
30MAR27 13.00 C 0.00 0.00 0.00 1.32 -0.21 37 0 333 0
30MAR27 13.50 C 0.00 0.00 0.00 1.11 -0.19 37 0 82 0
30MAR27 14.00 C 0.00 0.00 0.00 0.92 -0.18 36 0 195 0
30MAR27 14.50 C 0.00 0.00 0.00 0.77 -0.16 36 0 219 0
30MAR27 15.00 C 0.70 0.70 0.70 0.64 -0.14 36 10 160 0
30MAR27 15.50 C 0.00 0.00 0.00 0.53 -0.12 37 0 100 0
30MAR27 16.00 C 0.49 0.49 0.49 0.44 -0.10 37 70 172 0
30MAR27 16.50 C 0.00 0.00 0.00 0.37 -0.08 37 0 277 0
30MAR27 17.00 C 0.00 0.00 0.00 0.30 -0.07 37 0 160 0
30MAR27 17.50 C 0.00 0.00 0.00 0.24 -0.06 37 0 169 0
30MAR27 18.00 C 0.00 0.00 0.00 0.20 -0.05 37 0 168 0
30MAR27 18.50 C 0.00 0.00 0.00 0.16 -0.04 37 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.13 -0.03 37 0 87 0
30MAR27 19.50 C 0.00 0.00 0.00 0.11 -0.02 37 0 28 0
30MAR27 20.00 C 0.00 0.00 0.00 0.09 -0.02 37 0 41 0
30MAR27 21.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 4 0
30MAR27 22.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 99 0
29JUN27 8.75 C 0.00 0.00 0.00 4.49 -0.29 44 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.28 -0.26 43 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.06 -0.28 42 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 3.86 -0.27 41 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.65 -0.28 40 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.46 -0.27 40 0 30 0
29JUN27 10.50 C 0.00 0.00 0.00 3.08 -0.27 39 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 2.74 -0.26 38 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 2.42 -0.24 38 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 2.13 -0.23 38 0 390 0
29JUN27 12.50 C 0.00 0.00 0.00 1.86 -0.22 37 0 270 0
29JUN27 13.00 C 1.70 1.70 1.70 1.63 -0.20 37 15 588 +15
29JUN27 13.50 C 0.00 0.00 0.00 1.41 -0.16 37 0 501 0
29JUN27 14.00 C 0.00 0.00 0.00 1.23 -0.18 37 0 160 0
29JUN27 14.50 C 0.00 0.00 0.00 1.06 -0.17 37 0 18 0
29JUN27 15.00 C 1.02 1.02 1.02 0.91 -0.16 36 10 132 0
29JUN27 15.50 C 0.89 0.89 0.89 0.79 -0.13 37 10 105 0
29JUN27 16.00 C 0.73 0.73 0.73 0.67 -0.13 36 10 44 0
29JUN27 16.50 C 0.00 0.00 0.00 0.58 -0.10 36 0 17 0
29JUN27 17.00 C 0.00 0.00 0.00 0.49 -0.10 36 0 31 0
29JUN27 17.50 C 0.00 0.00 0.00 0.42 -0.08 36 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 0.36 -0.07 36 0 480 0
29JUN27 18.50 C 0.00 0.00 0.00 0.30 -0.07 36 0 2 0
29JUN27 19.00 C 0.00 0.00 0.00 0.26 -0.06 36 0 2 0
29JUN27 19.50 C 0.00 0.00 0.00 0.22 -0.05 36 0 63 0
29JUN27 20.00 C 0.00 0.00 0.00 0.19 -0.04 36 0 175 0
29JUN27 21.00 C 0.00 0.00 0.00 0.13 -0.04 36 0 103 0
29SEP27 8.75 C 0.00 0.00 0.00 4.57 -0.25 43 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 4.36 -0.26 42 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 4.17 -0.24 42 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 3.97 -0.24 41 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.77 -0.25 40 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.59 -0.24 40 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.24 -0.23 39 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.91 -0.20 39 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.57 -0.22 37 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.30 -0.25 37 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 2.05 -0.24 37 0 15 0
29SEP27 13.00 C 0.00 0.00 0.00 1.83 -0.21 37 0 2 0
29SEP27 13.50 C 0.00 0.00 0.00 1.62 -0.22 37 0 15 0
29SEP27 14.00 C 0.00 0.00 0.00 1.44 -0.19 37 0 50 0
29SEP27 14.50 C 0.00 0.00 0.00 1.29 -0.16 37 0 195 0
29SEP27 15.00 C 0.00 0.00 0.00 1.14 -0.16 37 0 1 0
29SEP27 15.50 C 0.00 0.00 0.00 1.02 -0.14 37 0 55 0
29SEP27 16.00 C 1.00 1.00 1.00 0.92 -0.12 37 35 50 0
29SEP27 16.50 C 0.00 0.00 0.00 0.80 -0.13 37 0 30 0
29SEP27 17.00 C 0.00 0.00 0.00 0.73 -0.10 37 0 40 0
29SEP27 17.50 C 0.00 0.00 0.00 0.63 -0.11 37 0 3 0
29SEP27 18.00 C 0.00 0.00 0.00 0.57 -0.08 37 0 13 0
29SEP27 18.50 C 0.00 0.00 0.00 0.52 -0.09 38 0 20 0
TOTAL CALL 1,532 25,327 +606
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 60 0 60 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 84 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 7 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 34 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 109 0
29OCT26 10.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 282 0
29OCT26 11.00 P 0.00 0.00 0.00 0.05 +0.02 40 0 574 0
29OCT26 11.50 P 0.11 0.14 0.11 0.11 +0.04 39 1,021 1,144 +740
29OCT26 12.00 P 0.20 0.25 0.20 0.22 +0.08 39 75 1,477 0
29OCT26 12.50 P 0.39 0.41 0.33 0.41 +0.13 40 70 357 +19
29OCT26 13.00 P 0.62 0.68 0.58 0.66 +0.18 40 25 557 +9
29OCT26 13.50 P 0.85 0.85 0.85 1.00 +0.25 41 15 545 +15
29OCT26 14.00 P 0.00 0.00 0.00 1.37 +0.28 41 0 288 0
29OCT26 14.50 P 0.00 0.00 0.00 1.83 +0.36 46 0 78 0
29OCT26 15.00 P 0.00 0.00 0.00 2.24 +0.34 40 0 15 0
29OCT26 15.50 P 0.00 0.00 0.00 2.75 +0.39 48 0 45 0
29OCT26 16.00 P 0.00 0.00 0.00 3.24 +0.36 52 0 6 0
29OCT26 16.50 P 0.00 0.00 0.00 3.74 +0.38 57 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.24 +0.40 62 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.74 +0.40 67 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.24 +0.40 72 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.74 +0.37 77 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 6.24 +0.39 81 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 50 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 3 0
27NOV26 9.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 14 0
27NOV26 9.75 P 0.04 0.04 0.04 0.03 +0.01 40 6 7 +6
27NOV26 10.00 P 0.06 0.06 0.06 0.04 +0.01 39 22 103 +22
27NOV26 10.50 P 0.00 0.00 0.00 0.08 +0.02 39 0 61 0
27NOV26 11.00 P 0.00 0.00 0.00 0.15 +0.04 39 0 62 0
27NOV26 11.50 P 0.26 0.28 0.26 0.26 +0.07 39 108 326 +33
27NOV26 12.00 P 0.42 0.42 0.42 0.41 +0.10 39 3 267 +3
27NOV26 12.50 P 0.53 0.53 0.53 0.62 +0.14 39 6 217 0
27NOV26 13.00 P 0.00 0.00 0.00 0.87 +0.18 39 0 408 0
27NOV26 13.50 P 0.00 0.00 0.00 1.18 +0.22 39 0 82 0
27NOV26 14.00 P 0.00 0.00 0.00 1.56 +0.28 41 0 193 0
27NOV26 14.50 P 0.00 0.00 0.00 1.96 +0.32 42 0 112 0
27NOV26 15.00 P 0.00 0.00 0.00 2.40 +0.37 44 0 111 0
27NOV26 15.50 P 0.00 0.00 0.00 2.77 +0.32 38 0 60 0
27NOV26 16.00 P 0.00 0.00 0.00 3.27 +0.33 42 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 3.74 +0.32 42 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 4.24 +0.36 46 0 30 0
27NOV26 17.50 P 0.00 0.00 0.00 4.74 +0.40 50 0 5 0
27NOV26 18.00 P 0.00 0.00 0.00 5.24 +0.39 53 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.74 +0.37 56 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 6.25 +0.40 62 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 46 0
30DEC26 8.75 P 0.00 0.00 0.00 0.02 +0.01 40 0 40 0
30DEC26 9.00 P 0.00 0.00 0.00 0.03 +0.02 40 0 186 0
30DEC26 9.25 P 0.00 0.00 0.00 0.04 +0.02 39 0 148 0
30DEC26 9.50 P 0.00 0.00 0.00 0.05 +0.01 38 0 19 0
30DEC26 9.75 P 0.00 0.00 0.00 0.07 +0.02 39 0 31 0
30DEC26 10.00 P 0.00 0.00 0.00 0.09 +0.02 38 0 135 0
30DEC26 10.50 P 0.00 0.00 0.00 0.16 +0.04 38 0 415 0
30DEC26 11.00 P 0.25 0.28 0.25 0.26 +0.07 38 26 3,168 -24
30DEC26 11.50 P 0.40 0.40 0.40 0.40 +0.09 38 3 706 +3
30DEC26 12.00 P 0.52 0.57 0.51 0.57 +0.11 38 5 739 +3
30DEC26 12.50 P 0.66 0.78 0.66 0.78 +0.15 38 18 872 0
30DEC26 13.00 P 0.00 0.00 0.00 1.04 +0.18 38 0 752 0
30DEC26 13.50 P 1.29 1.29 1.29 1.33 +0.21 38 30 718 +30
30DEC26 14.00 P 0.00 0.00 0.00 1.68 +0.24 38 0 226 0
30DEC26 14.50 P 0.00 0.00 0.00 2.04 +0.24 38 0 249 0
30DEC26 15.00 P 0.00 0.00 0.00 2.45 +0.26 38 0 109 0
30DEC26 15.50 P 0.00 0.00 0.00 2.87 +0.28 38 0 102 0
30DEC26 16.00 P 0.00 0.00 0.00 3.32 +0.30 39 0 46 0
30DEC26 16.50 P 0.00 0.00 0.00 3.78 +0.31 39 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 4.24 +0.34 38 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 4.74 +0.38 41 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 5.24 +0.35 44 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 5.74 +0.37 47 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.25 +0.40 51 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.73 +0.39 50 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.23 +0.34 53 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.23 +0.39 58 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.23 +0.39 62 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.06 - 37 0 0 -
28JAN27 9.50 P 0.00 0.00 0.00 0.08 +0.02 37 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.11 +0.03 38 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.14 +0.04 37 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.23 +0.06 38 0 0 0
28JAN27 11.00 P 0.33 0.33 0.33 0.34 +0.08 37 3 7 +3
28JAN27 11.50 P 0.50 0.50 0.50 0.49 +0.10 37 3 3 +3
28JAN27 12.00 P 0.00 0.00 0.00 0.68 +0.13 38 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.90 +0.16 38 0 0 0
28JAN27 13.00 P 1.08 1.08 1.08 1.15 +0.18 37 2 2 +2
28JAN27 13.50 P 0.00 0.00 0.00 1.45 +0.23 37 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 1.81 +0.27 39 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 2.15 +0.26 38 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 2.50 +0.24 36 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 2.92 +0.26 37 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 3.34 +0.26 36 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 3.80 +0.29 37 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 4.27 +0.34 37 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 4.74 +0.34 37 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 5.24 +0.35 40 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.06 +0.01 37 0 3 0
30MAR27 8.75 P 0.00 0.00 0.00 0.08 +0.02 37 0 209 0
30MAR27 9.00 P 0.00 0.00 0.00 0.10 +0.02 37 0 116 0
30MAR27 9.25 P 0.00 0.00 0.00 0.13 +0.03 37 0 666 0
30MAR27 9.50 P 0.00 0.00 0.00 0.16 +0.03 37 0 257 0
30MAR27 9.75 P 0.00 0.00 0.00 0.20 +0.04 37 0 724 0
30MAR27 10.00 P 0.00 0.00 0.00 0.25 +0.05 37 0 301 0
30MAR27 10.50 P 0.00 0.00 0.00 0.36 +0.07 37 0 243 0
30MAR27 11.00 P 0.46 0.46 0.46 0.50 +0.08 37 15 174 +10
30MAR27 11.50 P 0.00 0.00 0.00 0.67 +0.10 37 0 151 0
30MAR27 12.00 P 0.00 0.00 0.00 0.87 +0.13 37 0 194 0
30MAR27 12.50 P 1.03 1.03 1.03 1.09 +0.16 37 7 701 0
30MAR27 13.00 P 0.00 0.00 0.00 1.34 +0.17 36 0 244 0
30MAR27 13.50 P 0.00 0.00 0.00 1.63 +0.19 36 0 256 0
30MAR27 14.00 P 0.00 0.00 0.00 1.97 +0.23 37 0 137 0
30MAR27 14.50 P 0.00 0.00 0.00 2.34 +0.27 37 0 205 0
30MAR27 15.00 P 0.00 0.00 0.00 2.70 +0.28 37 0 120 0
30MAR27 15.50 P 0.00 0.00 0.00 3.05 +0.26 36 0 106 0
30MAR27 16.00 P 0.00 0.00 0.00 3.46 +0.27 36 0 70 0
30MAR27 16.50 P 0.00 0.00 0.00 3.88 +0.28 36 0 21 0
30MAR27 17.00 P 0.00 0.00 0.00 4.32 +0.29 35 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 4.78 +0.29 35 0 60 0
30MAR27 18.00 P 0.00 0.00 0.00 5.24 +0.28 35 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 5.74 +0.33 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.25 +0.33 40 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 6.73 +0.32 39 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.23 +0.34 41 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 8.23 +0.34 45 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.23 +0.30 48 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.18 +0.03 36 0 142 0
29JUN27 9.00 P 0.00 0.00 0.00 0.22 +0.04 36 0 109 0
29JUN27 9.25 P 0.00 0.00 0.00 0.27 +0.05 36 0 90 0
29JUN27 9.50 P 0.00 0.00 0.00 0.32 +0.05 36 0 106 0
29JUN27 9.75 P 0.00 0.00 0.00 0.37 +0.05 36 0 15 0
29JUN27 10.00 P 0.00 0.00 0.00 0.44 +0.07 36 0 43 0
29JUN27 10.50 P 0.00 0.00 0.00 0.58 +0.08 36 0 304 0
29JUN27 11.00 P 0.00 0.00 0.00 0.72 +0.06 36 0 176 0
29JUN27 11.50 P 0.91 0.91 0.91 0.94 +0.10 36 8 114 +8
29JUN27 12.00 P 0.00 0.00 0.00 1.16 +0.13 36 0 149 0
29JUN27 12.50 P 1.29 1.29 1.29 1.37 +0.08 35 15 354 0
29JUN27 13.00 P 0.00 0.00 0.00 1.63 +0.10 35 0 554 0
29JUN27 13.50 P 0.00 0.00 0.00 1.96 +0.17 36 0 501 0
29JUN27 14.00 P 0.00 0.00 0.00 2.26 +0.16 35 0 110 0
29JUN27 14.50 P 0.00 0.00 0.00 2.55 +0.16 34 0 16 0
29JUN27 15.00 P 0.00 0.00 0.00 2.90 +0.18 34 0 25 0
29JUN27 15.50 P 0.00 0.00 0.00 3.27 +0.19 34 0 56 0
29JUN27 16.00 P 0.00 0.00 0.00 3.66 +0.20 34 0 39 0
29JUN27 16.50 P 0.00 0.00 0.00 4.06 +0.21 33 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.47 +0.20 33 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.90 +0.21 33 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.33 +0.23 32 0 34 0
29JUN27 18.50 P 0.00 0.00 0.00 5.78 +0.22 32 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.25 +0.26 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.73 +0.28 33 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.25 +0.33 36 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.25 +0.34 39 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.32 +0.04 38 0 12 0
29SEP27 9.00 P 0.00 0.00 0.00 0.37 +0.04 38 0 111 0
29SEP27 9.25 P 0.00 0.00 0.00 0.42 +0.04 38 0 1 0
29SEP27 9.50 P 0.00 0.00 0.00 0.49 +0.06 38 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.56 +0.06 38 0 64 0
29SEP27 10.00 P 0.00 0.00 0.00 0.64 +0.07 38 0 238 0
29SEP27 10.50 P 0.00 0.00 0.00 0.81 +0.08 38 0 381 0
29SEP27 11.00 P 0.00 0.00 0.00 1.01 +0.10 38 0 273 0
29SEP27 11.50 P 1.14 1.14 1.14 1.22 +0.10 38 31 67 +31
29SEP27 12.00 P 0.00 0.00 0.00 1.45 +0.14 38 0 41 0
29SEP27 12.50 P 0.00 0.00 0.00 1.69 +0.12 38 0 257 0
29SEP27 13.00 P 0.00 0.00 0.00 1.98 +0.16 38 0 60 0
29SEP27 13.50 P 0.00 0.00 0.00 2.27 +0.16 38 0 60 0
29SEP27 14.00 P 0.00 0.00 0.00 2.58 +0.18 37 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 2.89 +0.17 37 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 3.23 +0.17 37 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 3.60 +0.18 37 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 3.98 +0.20 37 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.37 +0.23 37 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.76 +0.20 37 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 5.17 +0.20 37 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.58 +0.19 37 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 6.01 +0.23 36 0 0 0
TOTAL PUT 1,517 26,341 +916
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$ 16.720
29OCT26 9.25 C 0.00 0.00 0.00 7.49 +0.17 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 7.24 +0.17 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 6.99 +0.17 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 6.74 +0.16 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 6.24 +0.17 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.74 +0.16 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.25 +0.17 55 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.72 +0.14 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.25 +0.17 40 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.72 +0.15 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.24 +0.16 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.76 +0.17 31 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.27 +0.15 29 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.81 +0.15 30 0 15 0
29OCT26 15.50 C 0.00 0.00 0.00 1.38 +0.13 30 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.00 +0.11 30 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.68 +0.06 30 0 38 0
29OCT26 17.00 C 0.40 0.43 0.40 0.44 +0.06 30 3 90 -1
29OCT26 17.50 C 0.20 0.27 0.20 0.27 +0.03 30 26 67 +21
29OCT26 18.00 C 0.00 0.00 0.00 0.16 +0.03 30 0 454 0
29OCT26 18.50 C 0.10 0.10 0.10 0.09 +0.02 31 10 68 +10
29OCT26 19.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 59 0
29OCT26 19.50 C 0.00 0.00 0.00 0.02 0.00 30 0 15 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 30 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 56 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 6.25 +0.08 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 5.75 +0.08 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 5.26 +0.08 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.77 +0.07 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.29 +0.07 35 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.81 +0.07 36 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.33 +0.10 34 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.85 +0.17 32 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.40 +0.16 31 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.98 +0.14 31 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.61 +0.14 32 0 43 0
27NOV26 16.00 C 0.00 0.00 0.00 1.27 +0.09 31 0 43 0
27NOV26 16.50 C 0.00 0.00 0.00 0.95 +0.05 30 0 34 0
27NOV26 17.00 C 0.72 0.72 0.72 0.74 +0.08 31 2 44 +2
27NOV26 17.50 C 0.00 0.00 0.00 0.56 +0.08 32 0 11 0
27NOV26 18.00 C 0.41 0.41 0.41 0.40 +0.06 32 2 114 +1
27NOV26 18.50 C 0.00 0.00 0.00 0.28 +0.05 32 0 126 0
27NOV26 19.00 C 0.00 0.00 0.00 0.19 +0.03 31 0 165 0
27NOV26 19.50 C 0.00 0.00 0.00 0.13 +0.03 32 0 114 0
27NOV26 20.00 C 0.00 0.00 0.00 0.09 +0.02 32 0 188 0
27NOV26 21.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 75 0
27NOV26 22.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 7.52 +0.09 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 7.28 +0.15 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.03 +0.15 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.79 +0.09 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.30 +0.09 36 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.82 +0.15 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.33 +0.15 39 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.85 +0.09 38 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.37 +0.09 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.89 +0.14 35 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.42 +0.17 33 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 2.96 +0.08 31 0 2 0
30DEC26 14.50 C 0.00 0.00 0.00 2.54 +0.15 31 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 2.15 +0.13 31 0 259 0
30DEC26 15.50 C 0.00 0.00 0.00 1.80 +0.09 31 0 52 0
30DEC26 16.00 C 0.00 0.00 0.00 1.47 +0.08 31 0 233 0
30DEC26 16.50 C 0.00 0.00 0.00 1.19 +0.06 31 0 146 0
30DEC26 17.00 C 0.00 0.00 0.00 0.96 +0.06 31 0 143 0
30DEC26 17.50 C 0.00 0.00 0.00 0.75 +0.05 31 0 128 0
30DEC26 18.00 C 0.00 0.00 0.00 0.60 +0.06 31 0 124 0
30DEC26 18.50 C 0.00 0.00 0.00 0.47 +0.06 31 0 65 0
30DEC26 19.00 C 0.00 0.00 0.00 0.35 +0.04 31 0 62 0
30DEC26 19.50 C 0.00 0.00 0.00 0.26 +0.03 31 0 18 0
30DEC26 20.00 C 0.24 0.24 0.24 0.20 +0.03 31 2 56 0
30DEC26 21.00 C 0.00 0.00 0.00 0.11 +0.02 32 0 2 0
30DEC26 22.00 C 0.00 0.00 0.00 0.06 +0.01 32 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 0.02 +0.01 33 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 4.91 +0.13 37 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 4.44 +0.14 36 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 3.97 +0.13 34 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 3.52 +0.14 33 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 3.05 +0.13 30 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 2.65 +0.13 30 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 2.28 +0.12 30 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 1.94 +0.08 30 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 1.63 +0.07 30 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 1.35 +0.06 30 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 1.15 +0.08 31 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.93 +0.06 31 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.76 +0.06 31 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.61 +0.05 31 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.45 +0.01 30 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 0.38 +0.04 31 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 0.29 +0.02 31 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.17 +0.01 30 0 2 0
28JAN27 22.00 C 0.00 0.00 0.00 0.10 +0.01 31 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 7.66 +0.15 47 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 7.43 +0.16 47 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.17 +0.14 44 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.94 +0.15 44 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.46 +0.14 42 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.98 +0.14 39 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.51 +0.14 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.04 +0.14 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.59 +0.14 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.14 +0.13 33 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.72 +0.17 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.31 +0.16 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.87 +0.10 30 0 19 0
30MAR27 15.00 C 0.00 0.00 0.00 2.53 +0.10 30 0 32 0
30MAR27 15.50 C 0.00 0.00 0.00 2.20 +0.08 30 0 17 0
30MAR27 16.00 C 0.00 0.00 0.00 1.91 +0.04 30 0 31 0
30MAR27 16.50 C 0.00 0.00 0.00 1.65 +0.04 30 0 107 0
30MAR27 17.00 C 0.00 0.00 0.00 1.41 +0.06 30 0 148 0
30MAR27 17.50 C 0.00 0.00 0.00 1.23 +0.04 31 0 505 0
30MAR27 18.00 C 0.00 0.00 0.00 1.04 +0.03 31 0 521 0
30MAR27 18.50 C 0.00 0.00 0.00 0.88 +0.03 31 0 35 0
30MAR27 19.00 C 0.00 0.00 0.00 0.73 +0.02 30 0 21 0
30MAR27 19.50 C 0.00 0.00 0.00 0.61 +0.02 30 0 25 0
30MAR27 20.00 C 0.00 0.00 0.00 0.50 +0.01 30 0 192 0
30MAR27 21.00 C 0.00 0.00 0.00 0.34 +0.01 30 0 28 0
30MAR27 22.00 C 0.00 0.00 0.00 0.23 +0.01 30 0 37 0
30MAR27 23.00 C 0.00 0.00 0.00 0.15 0.00 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.10 0.00 30 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 7.66 +0.05 33 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 7.43 +0.06 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 7.17 +0.04 30 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 7.08 +0.18 47 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.57 +0.14 42 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.10 +0.14 40 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.64 +0.14 38 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.21 +0.16 38 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.74 +0.13 35 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.32 +0.13 34 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.93 +0.14 34 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.54 +0.13 33 0 6 0
29JUN27 14.50 C 0.00 0.00 0.00 3.08 +0.12 30 0 10 0
29JUN27 15.00 C 0.00 0.00 0.00 2.75 +0.11 30 0 32 0
29JUN27 15.50 C 0.00 0.00 0.00 2.44 +0.09 30 0 17 0
29JUN27 16.00 C 0.00 0.00 0.00 2.16 +0.03 30 0 24 0
29JUN27 16.50 C 0.00 0.00 0.00 1.91 +0.03 30 0 27 0
29JUN27 17.00 C 0.00 0.00 0.00 1.67 +0.02 30 0 7 0
29JUN27 17.50 C 0.00 0.00 0.00 1.46 +0.02 30 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 1.30 +0.05 31 0 7 0
29JUN27 18.50 C 0.00 0.00 0.00 1.14 +0.05 31 0 16 0
29JUN27 19.00 C 0.00 0.00 0.00 0.98 +0.04 31 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 0.85 +0.04 31 0 26 0
29JUN27 20.00 C 0.00 0.00 0.00 0.73 +0.03 31 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 0.54 +0.03 31 0 5 0
29JUN27 22.00 C 0.00 0.00 0.00 0.39 +0.02 31 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 0.29 +0.02 31 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 0.21 +0.01 31 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.15 +0.01 31 0 1 0
29SEP27 11.50 C 0.00 0.00 0.00 5.66 +0.13 36 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 5.23 +0.13 35 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.81 +0.13 34 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.41 +0.12 34 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 4.03 +0.12 33 0 1 0
29SEP27 14.00 C 0.00 0.00 0.00 3.67 +0.11 33 0 8 0
29SEP27 14.50 C 0.00 0.00 0.00 3.34 +0.11 33 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.99 +0.09 32 0 4 0
29SEP27 15.50 C 0.00 0.00 0.00 2.76 +0.12 33 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.51 +0.14 33 0 1 0
29SEP27 16.50 C 0.00 0.00 0.00 2.26 +0.18 33 0 3 0
29SEP27 17.00 C 0.00 0.00 0.00 2.04 +0.13 33 0 14 0
29SEP27 17.50 C 0.00 0.00 0.00 1.83 +0.11 33 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 1.65 +0.12 33 0 1 0
29SEP27 18.50 C 0.00 0.00 0.00 1.47 +0.10 32 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.32 +0.10 32 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.17 +0.09 32 0 1 0
29SEP27 20.00 C 0.00 0.00 0.00 1.05 +0.08 32 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.83 +0.07 32 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.66 +0.07 32 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.52 +0.05 32 0 3 0
29SEP27 24.00 C 0.00 0.00 0.00 0.41 +0.04 32 0 5 0
TOTAL CALL 45 5,168 +33
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 55 0 46 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 43 0 86 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 66 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 98 0
29OCT26 14.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 49 0
29OCT26 15.00 P 0.00 0.00 0.00 0.06 -0.02 31 0 118 0
29OCT26 15.50 P 0.17 0.17 0.17 0.13 -0.04 30 2 111 -2
29OCT26 16.00 P 0.27 0.27 0.27 0.25 -0.05 30 5 274 0
29OCT26 16.50 P 0.00 0.00 0.00 0.44 -0.09 30 0 97 0
29OCT26 17.00 P 0.00 0.00 0.00 0.69 -0.11 30 0 287 0
29OCT26 17.50 P 0.00 0.00 0.00 1.02 -0.12 30 0 53 0
29OCT26 18.00 P 0.00 0.00 0.00 1.40 -0.15 30 0 33 0
29OCT26 18.50 P 0.00 0.00 0.00 1.83 -0.16 29 0 12 0
29OCT26 19.00 P 0.00 0.00 0.00 2.30 -0.16 30 0 10 0
29OCT26 19.50 P 0.00 0.00 0.00 2.78 -0.18 0 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 3.32 -0.13 43 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.32 -0.16 52 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.30 -0.18 56 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.32 -0.16 68 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.32 -0.14 76 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.32 -0.18 82 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.04 0.00 33 0 226 0
27NOV26 14.00 P 0.00 0.00 0.00 0.07 0.00 32 0 282 0
27NOV26 14.50 P 0.00 0.00 0.00 0.12 -0.01 32 0 94 0
27NOV26 15.00 P 0.25 0.25 0.25 0.20 -0.02 32 2 164 -2
27NOV26 15.50 P 0.35 0.36 0.35 0.32 -0.03 32 3 433 +1
27NOV26 16.00 P 0.52 0.52 0.52 0.49 -0.05 32 5 346 -2
27NOV26 16.50 P 0.71 0.71 0.71 0.70 -0.02 32 4 44 +4
27NOV26 17.00 P 0.00 0.00 0.00 0.95 -0.08 31 0 90 0
27NOV26 17.50 P 0.00 0.00 0.00 1.27 -0.04 32 0 23 0
27NOV26 18.00 P 0.00 0.00 0.00 1.60 -0.11 31 0 21 0
27NOV26 18.50 P 0.00 0.00 0.00 1.99 -0.12 31 0 14 0
27NOV26 19.00 P 0.00 0.00 0.00 2.41 -0.13 32 0 17 0
27NOV26 19.50 P 0.00 0.00 0.00 2.85 -0.19 31 0 15 0
27NOV26 20.00 P 0.00 0.00 0.00 3.38 -0.11 38 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.33 -0.15 40 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.30 -0.18 42 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.32 -0.16 50 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.32 -0.14 56 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.33 -0.17 62 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 13 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 9 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 32 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 25 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 0.00 34 0 39 0
30DEC26 12.50 P 0.00 0.00 0.00 0.03 0.00 32 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 307 0
30DEC26 13.50 P 0.12 0.12 0.12 0.08 -0.02 31 1 214 +1
30DEC26 14.00 P 0.00 0.00 0.00 0.14 -0.02 31 0 222 0
30DEC26 14.50 P 0.00 0.00 0.00 0.22 -0.02 31 0 252 0
30DEC26 15.00 P 0.00 0.00 0.00 0.33 -0.03 31 0 502 0
30DEC26 15.50 P 0.00 0.00 0.00 0.47 -0.04 31 0 243 0
30DEC26 16.00 P 0.66 0.66 0.66 0.65 -0.03 31 5 120 +5
30DEC26 16.50 P 0.00 0.00 0.00 0.86 -0.06 31 0 355 0
30DEC26 17.00 P 0.00 0.00 0.00 1.13 -0.07 31 0 31 0
30DEC26 17.50 P 0.00 0.00 0.00 1.44 -0.07 31 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 1.76 -0.11 31 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 2.12 -0.12 31 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 2.52 -0.13 31 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 2.94 -0.18 31 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 3.45 -0.10 35 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.37 -0.11 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.32 -0.16 37 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.32 -0.16 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.32 -0.14 46 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.33 -0.17 52 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.08 -0.02 31 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.13 -0.02 31 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.20 -0.03 31 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.30 -0.04 31 0 0 0
28JAN27 15.00 P 0.44 0.44 0.44 0.43 -0.03 31 2 2 +2
28JAN27 15.50 P 0.59 0.59 0.59 0.58 -0.04 31 1 1 +1
28JAN27 16.00 P 0.00 0.00 0.00 0.76 -0.05 30 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.96 -0.09 30 0 0 0
28JAN27 17.00 P 1.30 1.30 1.30 1.26 -0.06 31 15 15 +15
28JAN27 17.50 P 0.00 0.00 0.00 1.57 -0.06 31 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 1.87 -0.11 31 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 2.22 -0.12 30 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 2.61 -0.12 31 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 3.01 -0.17 30 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 3.50 -0.11 33 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 4.42 -0.12 35 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 5.34 -0.14 35 0 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 35 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 32 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 0.04 -0.02 30 0 5 0
30MAR27 12.00 P 0.00 0.00 0.00 0.07 -0.02 30 0 81 0
30MAR27 12.50 P 0.00 0.00 0.00 0.11 -0.02 30 0 28 0
30MAR27 13.00 P 0.00 0.00 0.00 0.16 -0.04 30 0 190 0
30MAR27 13.50 P 0.00 0.00 0.00 0.24 -0.04 30 0 212 0
30MAR27 14.00 P 0.00 0.00 0.00 0.34 -0.05 30 0 282 0
30MAR27 14.50 P 0.00 0.00 0.00 0.46 -0.03 30 0 177 0
30MAR27 15.00 P 0.00 0.00 0.00 0.61 -0.05 30 0 74 0
30MAR27 15.50 P 0.00 0.00 0.00 0.79 -0.04 31 0 128 0
30MAR27 16.00 P 0.00 0.00 0.00 0.99 -0.11 31 0 74 0
30MAR27 16.50 P 0.00 0.00 0.00 1.20 -0.08 30 0 100 0
30MAR27 17.00 P 0.00 0.00 0.00 1.47 -0.11 30 0 105 0
30MAR27 17.50 P 0.00 0.00 0.00 1.80 -0.03 31 0 500 0
30MAR27 18.00 P 0.00 0.00 0.00 2.07 -0.11 30 0 500 0
30MAR27 18.50 P 0.00 0.00 0.00 2.41 -0.14 30 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 2.77 -0.16 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.25 -0.07 32 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 3.66 -0.11 33 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.51 -0.10 33 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.41 -0.13 34 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.34 -0.14 34 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.32 -0.15 36 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.33 -0.17 40 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 -0.01 29 0 1 0
29JUN27 9.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.03 -0.01 31 0 46 0
29JUN27 10.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 4 0
29JUN27 10.50 P 0.00 0.00 0.00 0.06 -0.01 30 0 6 0
29JUN27 11.00 P 0.00 0.00 0.00 0.10 -0.01 31 0 4 0
29JUN27 11.50 P 0.00 0.00 0.00 0.14 -0.02 30 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 0.21 -0.02 31 0 25 0
29JUN27 12.50 P 0.00 0.00 0.00 0.29 -0.03 31 0 30 0
29JUN27 13.00 P 0.45 0.45 0.45 0.39 -0.03 31 1 9 +1
29JUN27 13.50 P 0.00 0.00 0.00 0.51 -0.02 31 0 23 0
29JUN27 14.00 P 0.00 0.00 0.00 0.63 -0.04 30 0 55 0
29JUN27 14.50 P 0.00 0.00 0.00 0.79 -0.04 30 0 98 0
29JUN27 15.00 P 0.00 0.00 0.00 0.97 -0.07 30 0 5 0
29JUN27 15.50 P 0.00 0.00 0.00 1.16 -0.10 30 0 35 0
29JUN27 16.00 P 0.00 0.00 0.00 1.39 -0.11 29 0 6 0
29JUN27 16.50 P 0.00 0.00 0.00 1.64 -0.10 29 0 5 0
29JUN27 17.00 P 0.00 0.00 0.00 1.98 -0.03 30 0 15 0
29JUN27 17.50 P 0.00 0.00 0.00 2.21 -0.11 29 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.54 -0.09 29 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.88 -0.09 29 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 3.25 -0.07 29 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.62 -0.07 29 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.00 -0.12 29 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.83 -0.11 29 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.68 -0.08 29 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.56 -0.08 29 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.46 -0.08 28 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.37 -0.13 26 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.27 -0.01 32 0 11 0
29SEP27 12.00 P 0.00 0.00 0.00 0.36 -0.01 32 0 1 0
29SEP27 12.50 P 0.00 0.00 0.00 0.47 -0.01 32 0 5 0
29SEP27 13.00 P 0.00 0.00 0.00 0.58 -0.03 32 0 3 0
29SEP27 13.50 P 0.00 0.00 0.00 0.72 -0.02 32 0 1 0
29SEP27 14.00 P 0.00 0.00 0.00 0.88 -0.03 32 0 4 0
29SEP27 14.50 P 0.00 0.00 0.00 1.05 -0.03 31 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.25 -0.02 31 0 2 0
29SEP27 15.50 P 0.00 0.00 0.00 1.47 -0.03 31 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.69 -0.06 31 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.95 -0.05 31 0 1 0
29SEP27 17.00 P 0.00 0.00 0.00 2.23 -0.05 31 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.54 -0.05 31 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.86 -0.05 31 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.23 -0.05 32 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.59 -0.06 32 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.95 -0.07 32 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.34 -0.06 32 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.13 -0.07 32 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.95 -0.11 32 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.81 -0.07 32 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.67 -0.08 32 0 0 0
TOTAL PUT 46 8,823 +24
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$ 14.450
29OCT26 9.25 C 0.00 0.00 0.00 5.22 -0.29 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.97 -0.29 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.72 -0.29 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.47 -0.29 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.97 -0.30 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.47 -0.30 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.98 -0.29 36 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.48 -0.29 29 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.98 -0.29 22 0 31 0
29OCT26 13.00 C 0.00 0.00 0.00 1.49 -0.29 21 0 4 0
29OCT26 13.50 C 0.00 0.00 0.00 1.03 -0.28 22 0 332 0
29OCT26 14.00 C 0.00 0.00 0.00 0.64 -0.24 22 0 359 0
29OCT26 14.50 C 0.33 0.33 0.30 0.33 -0.18 21 245 552 -110
29OCT26 15.00 C 0.13 0.14 0.13 0.16 -0.12 22 102 1,181 +100
29OCT26 15.50 C 0.06 0.06 0.06 0.06 -0.07 22 1 162 0
29OCT26 16.00 C 0.03 0.03 0.03 0.02 -0.04 22 3 1,909 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 120 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 29 0 29 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 4.75 -0.29 41 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 4.50 -0.29 38 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.00 -0.29 30 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.50 -0.29 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.01 -0.29 27 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.52 -0.25 25 0 12 0
27NOV26 12.50 C 0.00 0.00 0.00 2.04 -0.28 24 0 15 0
27NOV26 13.00 C 0.00 0.00 0.00 1.59 -0.27 24 0 30 0
27NOV26 13.50 C 0.00 0.00 0.00 1.19 -0.24 24 0 66 0
27NOV26 14.00 C 0.00 0.00 0.00 0.81 -0.22 23 0 35 0
27NOV26 14.50 C 0.53 0.53 0.53 0.54 -0.18 23 8 86 +8
27NOV26 15.00 C 0.00 0.00 0.00 0.34 -0.14 23 0 148 0
27NOV26 15.50 C 0.00 0.00 0.00 0.21 -0.10 24 0 92 0
27NOV26 16.00 C 0.00 0.00 0.00 0.12 -0.07 24 0 180 0
27NOV26 16.50 C 0.00 0.00 0.00 0.07 -0.04 25 0 30 0
27NOV26 17.00 C 0.00 0.00 0.00 0.04 -0.02 25 0 190 0
27NOV26 17.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 30 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 31 0 102 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 6.20 -0.35 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.95 -0.35 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.70 -0.36 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.45 -0.36 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.22 -0.34 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.02 -0.29 27 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.75 -0.31 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.50 -0.32 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.00 -0.32 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.50 -0.33 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.01 -0.29 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.58 -0.20 25 0 15 0
30DEC26 12.50 C 0.00 0.00 0.00 2.13 -0.19 25 0 203 0
30DEC26 13.00 C 0.00 0.00 0.00 1.71 -0.25 25 0 159 0
30DEC26 13.50 C 0.00 0.00 0.00 1.30 -0.26 23 0 51 0
30DEC26 14.00 C 0.00 0.00 0.00 0.99 -0.21 24 0 311 0
30DEC26 14.50 C 0.00 0.00 0.00 0.73 -0.17 24 0 335 0
30DEC26 15.00 C 0.00 0.00 0.00 0.51 -0.15 24 0 1,029 0
30DEC26 15.50 C 0.00 0.00 0.00 0.36 -0.11 25 0 25 0
30DEC26 16.00 C 0.00 0.00 0.00 0.25 -0.08 25 0 62 0
30DEC26 16.50 C 0.00 0.00 0.00 0.16 -0.06 25 0 23 0
30DEC26 17.00 C 0.00 0.00 0.00 0.10 -0.04 25 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.07 -0.02 26 0 80 0
30DEC26 18.00 C 0.07 0.07 0.07 0.04 -0.02 25 80 100 0
30DEC26 18.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 3 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
28JAN27 10.00 C 0.00 0.00 0.00 4.55 -0.27 25 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 4.06 -0.26 25 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 3.54 -0.30 0 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 3.03 -0.32 0 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 2.64 -0.25 25 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 2.20 -0.19 24 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 1.80 -0.24 24 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 1.42 -0.24 24 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 1.10 -0.24 24 0 0 0
28JAN27 14.50 C 0.84 0.84 0.84 0.84 -0.20 24 25 25 +25
28JAN27 15.00 C 0.62 0.62 0.62 0.63 -0.14 24 15 15 +15
28JAN27 15.50 C 0.00 0.00 0.00 0.47 -0.11 25 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 0.34 -0.09 25 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 0.24 -0.06 25 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.16 -0.05 25 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.11 -0.04 25 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.07 -0.03 24 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 6.32 -0.23 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 6.08 -0.22 31 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.83 -0.23 26 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.58 -0.23 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.34 -0.22 26 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.10 -0.22 27 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.86 -0.21 28 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.59 -0.24 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.11 -0.26 20 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.61 -0.28 0 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 3.15 -0.28 20 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 2.80 -0.18 26 0 15 0
30MAR27 12.50 C 0.00 0.00 0.00 2.40 -0.17 26 0 15 0
30MAR27 13.00 C 0.00 0.00 0.00 2.03 -0.17 26 0 2,063 0
30MAR27 13.50 C 0.00 0.00 0.00 1.69 -0.22 26 0 231 0
30MAR27 14.00 C 1.36 1.36 1.34 1.36 -0.22 25 30 214 +17
30MAR27 14.50 C 0.00 0.00 0.00 1.10 -0.18 25 0 212 0
30MAR27 15.00 C 0.00 0.00 0.00 0.89 -0.15 25 0 1,176 0
30MAR27 15.50 C 0.00 0.00 0.00 0.71 -0.13 25 0 71 0
30MAR27 16.00 C 0.00 0.00 0.00 0.56 -0.11 25 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.43 -0.10 25 0 35 0
30MAR27 17.00 C 0.00 0.00 0.00 0.35 -0.08 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.27 -0.07 26 0 20 0
30MAR27 18.00 C 0.00 0.00 0.00 0.20 -0.06 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.15 -0.05 26 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.11 -0.04 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.09 -0.02 26 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 6.08 -0.26 32 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 5.83 -0.26 27 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 5.58 -0.27 0 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 5.34 -0.27 26 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 5.10 -0.27 28 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.86 -0.21 28 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.59 -0.25 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.11 -0.37 20 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.63 -0.26 21 0 2 0
29JUN27 11.50 C 0.00 0.00 0.00 3.19 -0.24 23 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 2.80 -0.22 25 0 56 0
29JUN27 12.50 C 0.00 0.00 0.00 2.40 -0.23 25 0 229 0
29JUN27 13.00 C 0.00 0.00 0.00 2.03 -0.24 25 0 30 0
29JUN27 13.50 C 0.00 0.00 0.00 1.69 -0.32 24 0 17 0
29JUN27 14.00 C 0.00 0.00 0.00 1.40 -0.32 24 0 130 0
29JUN27 14.50 C 0.00 0.00 0.00 1.14 -0.27 24 0 126 0
29JUN27 15.00 C 0.00 0.00 0.00 0.93 -0.29 24 0 118 0
29JUN27 15.50 C 0.00 0.00 0.00 0.74 -0.25 24 0 120 0
29JUN27 16.00 C 0.00 0.00 0.00 0.62 -0.20 25 0 75 0
29JUN27 16.50 C 0.00 0.00 0.00 0.49 -0.20 25 0 82 0
29JUN27 17.00 C 0.00 0.00 0.00 0.39 -0.18 25 0 35 0
29JUN27 17.50 C 0.00 0.00 0.00 0.30 -0.18 24 0 69 0
29JUN27 18.00 C 0.00 0.00 0.00 0.24 -0.15 25 0 9 0
29JUN27 18.50 C 0.00 0.00 0.00 0.18 -0.14 24 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.14 -0.12 24 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.11 -0.10 25 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 4.86 -0.23 26 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 4.63 -0.22 27 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 4.16 -0.32 26 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 3.72 -0.17 26 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 3.28 -0.19 25 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.91 -0.16 26 0 6 0
29SEP27 12.50 C 0.00 0.00 0.00 2.54 -0.16 26 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.22 -0.20 26 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.86 -0.25 25 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.60 -0.22 25 0 50 0
29SEP27 14.50 C 0.00 0.00 0.00 1.38 -0.20 26 0 24 0
29SEP27 15.00 C 0.00 0.00 0.00 1.18 -0.18 26 0 25 0
29SEP27 15.50 C 0.00 0.00 0.00 1.00 -0.17 26 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.88 -0.11 26 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.76 -0.12 27 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.65 -0.09 27 0 29 0
29SEP27 17.50 C 0.00 0.00 0.00 0.55 -0.08 27 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.46 -0.08 27 0 100 0
29SEP27 18.50 C 0.00 0.00 0.00 0.38 -0.07 26 0 100 0
29SEP27 19.00 C 0.00 0.00 0.00 0.32 -0.06 27 0 0 0
TOTAL CALL 509 13,690 +55
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 54 0 6 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 105 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 431 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 27 0 381 0
29OCT26 13.00 P 0.03 0.03 0.03 0.02 +0.01 24 30 426 +20
29OCT26 13.50 P 0.08 0.08 0.07 0.05 +0.01 22 36 533 +34
29OCT26 14.00 P 0.20 0.20 0.18 0.16 +0.05 22 12 302 0
29OCT26 14.50 P 0.00 0.00 0.00 0.37 +0.11 22 0 286 0
29OCT26 15.00 P 0.00 0.00 0.00 0.70 +0.19 23 0 366 0
29OCT26 15.50 P 0.00 0.00 0.00 1.09 +0.23 22 0 45 0
29OCT26 16.00 P 0.00 0.00 0.00 1.55 +0.26 0 0 7 0
29OCT26 16.50 P 0.00 0.00 0.00 2.05 +0.29 0 0 15 0
29OCT26 17.00 P 0.00 0.00 0.00 2.55 +0.22 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.14 +0.30 55 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.58 +0.22 50 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.08 +0.21 55 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.58 +0.20 59 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.08 +0.20 64 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 25 0
27NOV26 12.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 22 0
27NOV26 13.00 P 0.10 0.10 0.10 0.09 +0.03 25 65 123 +25
27NOV26 13.50 P 0.19 0.19 0.19 0.18 +0.05 24 1 160 +1
27NOV26 14.00 P 0.00 0.00 0.00 0.34 +0.08 25 0 48 0
27NOV26 14.50 P 0.59 0.59 0.57 0.57 +0.13 25 25 229 +22
27NOV26 15.00 P 0.00 0.00 0.00 0.87 +0.17 25 0 295 0
27NOV26 15.50 P 0.00 0.00 0.00 1.20 +0.17 24 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 1.62 +0.23 24 0 15 0
27NOV26 16.50 P 0.00 0.00 0.00 2.07 +0.26 24 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 2.55 +0.22 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.14 +0.30 40 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 3.64 +0.28 44 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 4.14 +0.27 48 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.64 +0.26 51 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 5.11 +0.23 51 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 98 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 91 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 928 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 453 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 26 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 0.02 0.00 25 0 246 0
30DEC26 12.00 P 0.00 0.00 0.00 0.05 +0.02 26 0 317 0
30DEC26 12.50 P 0.10 0.10 0.10 0.09 +0.02 25 10 463 0
30DEC26 13.00 P 0.00 0.00 0.00 0.17 +0.04 25 0 147 0
30DEC26 13.50 P 0.28 0.28 0.28 0.29 +0.07 25 4 436 +4
30DEC26 14.00 P 0.00 0.00 0.00 0.47 +0.11 25 0 237 0
30DEC26 14.50 P 0.71 0.72 0.71 0.71 +0.14 25 30 214 +30
30DEC26 15.00 P 0.00 0.00 0.00 1.00 +0.18 25 0 100 0
30DEC26 15.50 P 0.00 0.00 0.00 1.35 +0.23 26 0 35 0
30DEC26 16.00 P 0.00 0.00 0.00 1.71 +0.23 25 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 2.13 +0.25 25 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.58 +0.19 25 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.15 +0.29 33 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.64 +0.28 36 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.14 +0.27 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.64 +0.26 42 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.12 +0.24 44 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.08 +0.02 25 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.14 +0.04 25 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.24 +0.06 25 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.37 +0.07 25 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.56 +0.10 25 0 0 0
28JAN27 14.50 P 0.81 0.81 0.80 0.80 +0.13 25 23 23 +23
28JAN27 15.00 P 0.00 0.00 0.00 1.09 +0.18 25 0 30 0
28JAN27 15.50 P 0.00 0.00 0.00 1.39 +0.17 24 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 1.77 +0.22 25 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 2.17 +0.24 24 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 2.61 +0.18 24 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 3.16 +0.27 31 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 3.65 +0.28 33 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 4.14 +0.27 35 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 4.64 +0.26 38 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 30 0 10 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 0 141 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 26 0 15 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 24 0 76 0
30MAR27 10.50 P 0.00 0.00 0.00 0.04 +0.02 27 0 106 0
30MAR27 11.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 138 0
30MAR27 11.50 P 0.00 0.00 0.00 0.11 +0.02 26 0 200 0
30MAR27 12.00 P 0.00 0.00 0.00 0.17 +0.02 26 0 165 0
30MAR27 12.50 P 0.29 0.29 0.29 0.27 +0.04 26 2 230 0
30MAR27 13.00 P 0.00 0.00 0.00 0.40 +0.05 26 0 315 0
30MAR27 13.50 P 0.59 0.59 0.59 0.57 +0.08 26 15 1,056 -4
30MAR27 14.00 P 0.82 0.82 0.82 0.78 +0.11 26 50 163 0
30MAR27 14.50 P 0.00 0.00 0.00 1.02 +0.12 26 0 72 0
30MAR27 15.00 P 0.00 0.00 0.00 1.31 +0.14 27 0 92 0
30MAR27 15.50 P 0.00 0.00 0.00 1.59 +0.12 26 0 5 0
30MAR27 16.00 P 0.00 0.00 0.00 1.94 +0.13 26 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 2.32 +0.15 26 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.80 +0.23 29 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.25 +0.25 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.71 +0.26 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.19 +0.27 33 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.68 +0.28 35 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.15 +0.25 35 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 19 0
29JUN27 9.25 P 0.00 0.00 0.00 0.02 -0.01 24 0 49 0
29JUN27 9.50 P 0.00 0.00 0.00 0.03 -0.02 25 0 83 0
29JUN27 9.75 P 0.00 0.00 0.00 0.04 -0.02 24 0 99 0
29JUN27 10.00 P 0.00 0.00 0.00 0.06 -0.02 25 0 55 0
29JUN27 10.50 P 0.00 0.00 0.00 0.10 -0.02 25 0 93 0
29JUN27 11.00 P 0.00 0.00 0.00 0.16 -0.02 25 0 167 0
29JUN27 11.50 P 0.00 0.00 0.00 0.24 -0.02 25 0 461 0
29JUN27 12.00 P 0.00 0.00 0.00 0.35 -0.02 25 0 120 0
29JUN27 12.50 P 0.00 0.00 0.00 0.50 -0.01 25 0 79 0
29JUN27 13.00 P 0.00 0.00 0.00 0.68 +0.01 25 0 75 0
29JUN27 13.50 P 0.00 0.00 0.00 0.86 0.00 24 0 68 0
29JUN27 14.00 P 0.00 0.00 0.00 1.11 -0.01 24 0 24 0
29JUN27 14.50 P 0.00 0.00 0.00 1.38 +0.02 24 0 30 0
29JUN27 15.00 P 0.00 0.00 0.00 1.69 +0.03 24 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 2.03 +0.03 24 0 8 0
29JUN27 16.00 P 0.00 0.00 0.00 2.39 +0.04 24 0 7 0
29JUN27 16.50 P 0.00 0.00 0.00 2.85 +0.12 26 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.27 +0.13 27 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.71 +0.15 28 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.16 +0.17 29 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.62 +0.19 29 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.09 +0.21 30 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.57 +0.23 32 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.11 +0.02 27 0 16 0
29SEP27 10.00 P 0.00 0.00 0.00 0.14 +0.02 27 0 4 0
29SEP27 10.50 P 0.00 0.00 0.00 0.20 +0.02 26 0 55 0
29SEP27 11.00 P 0.00 0.00 0.00 0.29 +0.03 26 0 90 0
29SEP27 11.50 P 0.00 0.00 0.00 0.41 +0.05 27 0 48 0
29SEP27 12.00 P 0.00 0.00 0.00 0.55 +0.07 27 0 5 0
29SEP27 12.50 P 0.00 0.00 0.00 0.71 +0.08 27 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.91 +0.09 27 0 2 0
29SEP27 13.50 P 0.00 0.00 0.00 1.13 +0.10 27 0 3 0
29SEP27 14.00 P 0.00 0.00 0.00 1.38 +0.12 27 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 1.67 +0.15 27 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.98 +0.19 27 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 2.31 +0.20 27 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.69 +0.22 28 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.07 +0.21 28 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 3.47 +0.22 29 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 3.88 +0.23 29 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 4.31 +0.24 29 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.75 +0.25 30 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 5.21 +0.26 31 0 0 0
TOTAL PUT 303 12,383 +155
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$ 4.355
29OCT26 2.80 C 0.00 0.00 0.00 1.56 -0.06 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 1.46 -0.06 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 1.36 -0.06 0 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 1.26 -0.06 0 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 1.16 -0.06 0 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.06 -0.06 0 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.97 -0.05 50 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.87 -0.05 45 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.77 -0.05 40 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.67 -0.05 35 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.57 -0.05 30 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.47 -0.06 25 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.38 -0.06 26 0 4 0
29OCT26 4.10 C 0.00 0.00 0.00 0.29 -0.05 24 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.21 -0.05 23 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.15 -0.04 24 0 0 0
29OCT26 4.40 C 0.10 0.10 0.10 0.10 -0.03 24 30 881 +30
29OCT26 4.50 C 0.06 0.07 0.05 0.05 -0.04 21 48 1,337 +48
29OCT26 4.60 C 0.00 0.00 0.00 0.04 -0.01 25 0 1,118 0
29OCT26 4.70 C 0.03 0.03 0.03 0.02 -0.01 24 2,900 7,821 +2,270
29OCT26 4.80 C 0.00 0.00 0.00 0.01 -0.01 24 0 3,066 0
29OCT26 4.90 C 0.01 0.01 0.01 0.01 0.00 28 60 5,496 -30
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 31 0 4,905 0
29OCT26 5.25 C 0.01 0.01 0.01 0.01 0.00 40 100 11,229 +100
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 48 0 220 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 1.37 -0.06 38 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 1.27 -0.06 33 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 1.17 -0.06 27 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 1.07 -0.06 0 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.98 -0.05 37 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.88 -0.05 33 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.78 -0.05 29 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.68 -0.06 25 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.59 -0.05 26 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.50 -0.05 25 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.41 -0.05 24 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.33 -0.05 23 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.25 -0.06 21 0 310 0
27NOV26 4.30 C 0.00 0.00 0.00 0.20 -0.04 23 0 1,261 0
27NOV26 4.40 C 0.15 0.15 0.15 0.15 -0.04 23 1 633 +1
27NOV26 4.50 C 0.00 0.00 0.00 0.12 -0.02 25 0 887 0
27NOV26 4.60 C 0.08 0.08 0.08 0.08 -0.02 24 20 3,733 0
27NOV26 4.70 C 0.07 0.07 0.06 0.06 -0.02 25 615 1,618 +392
27NOV26 4.80 C 0.04 0.04 0.04 0.04 -0.01 24 13 483 +13
27NOV26 4.90 C 0.00 0.00 0.00 0.03 -0.01 25 0 4,191 0
27NOV26 5.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 2,030 0
27NOV26 5.25 C 0.01 0.01 0.01 0.01 0.00 27 10 3,695 +10
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 33 0 658 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 38 0 725 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 47 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.58 -0.06 42 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.48 -0.06 38 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.38 -0.06 34 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.28 -0.07 31 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.19 -0.06 36 0 60 0
30DEC26 3.30 C 0.00 0.00 0.00 1.09 -0.06 33 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.99 -0.06 30 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.89 -0.06 26 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.80 -0.06 27 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.70 -0.06 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.61 -0.06 24 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.53 -0.05 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.44 -0.04 23 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.37 -0.04 23 0 167 0
30DEC26 4.20 C 0.00 0.00 0.00 0.30 -0.05 23 0 341 0
30DEC26 4.30 C 0.00 0.00 0.00 0.24 -0.05 22 0 5,500 0
30DEC26 4.40 C 0.00 0.00 0.00 0.20 -0.03 24 0 950 0
30DEC26 4.50 C 0.00 0.00 0.00 0.15 -0.03 23 0 1,838 0
30DEC26 4.60 C 0.00 0.00 0.00 0.12 -0.02 23 0 1,679 0
30DEC26 4.70 C 0.00 0.00 0.00 0.09 -0.03 23 0 2,103 0
30DEC26 4.80 C 0.00 0.00 0.00 0.07 -0.02 24 0 5,308 0
30DEC26 4.90 C 0.06 0.06 0.05 0.05 -0.02 23 22 2,279 -2
30DEC26 5.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 3,959 0
30DEC26 5.25 C 0.00 0.00 0.00 0.02 -0.01 25 0 4,235 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 26 0 1,478 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 30 0 1,234 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 33 0 214 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 37 0 86 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 40 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 43 0 120 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 49 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 132 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 57 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 1.20 -0.06 33 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 1.10 -0.05 30 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 1.00 -0.06 27 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.91 -0.06 28 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.81 -0.05 24 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.72 -0.05 24 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.63 -0.04 23 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.56 -0.05 25 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.47 -0.04 23 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.40 -0.04 23 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.33 -0.06 22 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.28 -0.05 23 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.23 -0.04 23 0 0 0
28JAN27 4.50 C 0.18 0.18 0.18 0.19 -0.03 23 8 8 +8
28JAN27 4.60 C 0.00 0.00 0.00 0.15 -0.03 23 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.12 -0.03 23 0 0 0
28JAN27 4.80 C 0.09 0.09 0.09 0.09 -0.03 23 3 3 +3
28JAN27 4.90 C 0.00 0.00 0.00 0.07 -0.02 23 0 0 0
28JAN27 5.00 C 0.06 0.06 0.06 0.06 -0.01 24 2 2 +2
28JAN27 5.25 C 0.00 0.00 0.00 0.03 -0.01 24 0 10 0
28JAN27 5.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.61 -0.05 36 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.51 -0.05 33 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.41 -0.05 30 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.32 -0.04 31 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.22 -0.05 29 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.12 -0.05 26 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.03 -0.05 26 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.94 -0.05 26 0 30 0
30MAR27 3.60 C 0.00 0.00 0.00 0.85 -0.05 25 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.76 -0.05 24 0 7 0
30MAR27 3.80 C 0.00 0.00 0.00 0.68 -0.04 24 0 35 0
30MAR27 3.90 C 0.00 0.00 0.00 0.60 -0.04 23 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.53 -0.04 23 0 57 0
30MAR27 4.10 C 0.00 0.00 0.00 0.46 -0.04 23 0 1,020 0
30MAR27 4.20 C 0.00 0.00 0.00 0.39 -0.05 22 0 62 0
30MAR27 4.30 C 0.00 0.00 0.00 0.34 -0.04 23 0 2,887 0
30MAR27 4.40 C 0.00 0.00 0.00 0.29 -0.04 23 0 2,558 0
30MAR27 4.50 C 0.00 0.00 0.00 0.25 -0.03 23 0 5,188 0
30MAR27 4.60 C 0.00 0.00 0.00 0.21 -0.03 23 0 3,143 0
30MAR27 4.70 C 0.00 0.00 0.00 0.17 -0.03 22 0 7,055 0
30MAR27 4.80 C 0.00 0.00 0.00 0.14 -0.03 22 0 307 0
30MAR27 4.90 C 0.00 0.00 0.00 0.12 -0.03 23 0 491 0
30MAR27 5.00 C 0.00 0.00 0.00 0.10 -0.02 23 0 412 0
30MAR27 5.25 C 0.00 0.00 0.00 0.06 -0.02 23 0 1,512 0
30MAR27 5.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 6,042 0
30MAR27 5.75 C 0.00 0.00 0.00 0.02 -0.01 23 0 1,310 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 120 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 25 0 77 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 90 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 2 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 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 39 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
29JUN27 2.80 C 0.00 0.00 0.00 1.63 -0.05 34 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.53 -0.05 31 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.44 -0.05 32 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.34 -0.05 29 0 30 0
29JUN27 3.20 C 0.00 0.00 0.00 1.25 -0.05 29 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.16 -0.04 28 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.06 -0.05 26 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.98 -0.05 26 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.90 -0.04 27 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.81 -0.04 25 0 750 0
29JUN27 3.80 C 0.00 0.00 0.00 0.73 -0.05 25 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.65 -0.05 24 0 27 0
29JUN27 4.00 C 0.00 0.00 0.00 0.55 -0.05 21 0 123 0
29JUN27 4.10 C 0.00 0.00 0.00 0.49 -0.04 21 0 73 0
29JUN27 4.20 C 0.00 0.00 0.00 0.43 -0.04 21 0 100 0
29JUN27 4.30 C 0.00 0.00 0.00 0.38 -0.06 22 0 96 0
29JUN27 4.40 C 0.00 0.00 0.00 0.35 -0.03 23 0 470 0
29JUN27 4.50 C 0.00 0.00 0.00 0.30 -0.04 23 0 401 0
29JUN27 4.60 C 0.00 0.00 0.00 0.26 -0.03 23 0 449 0
29JUN27 4.70 C 0.00 0.00 0.00 0.22 -0.03 23 0 41 0
29JUN27 4.80 C 0.00 0.00 0.00 0.19 -0.03 23 0 741 0
29JUN27 4.90 C 0.00 0.00 0.00 0.16 -0.02 23 0 775 0
29JUN27 5.00 C 0.00 0.00 0.00 0.14 -0.02 23 0 747 0
29JUN27 5.25 C 0.00 0.00 0.00 0.09 -0.01 23 0 4,648 0
29JUN27 5.50 C 0.00 0.00 0.00 0.06 -0.01 23 0 3,207 0
29JUN27 5.75 C 0.00 0.00 0.00 0.04 0.00 23 0 2,340 0
29JUN27 6.00 C 0.00 0.00 0.00 0.02 0.00 22 0 1,251 0
29JUN27 6.25 C 0.00 0.00 0.00 0.01 0.00 22 0 33 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 0.00 24 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 27 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 1.25 -0.05 27 0 30 0
29SEP27 3.30 C 0.00 0.00 0.00 1.17 -0.04 28 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 1.07 -0.05 26 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.99 -0.05 26 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.91 -0.04 26 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.83 -0.04 25 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.75 -0.04 25 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.68 -0.04 24 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.62 -0.03 25 0 33 0
29SEP27 4.10 C 0.00 0.00 0.00 0.56 -0.04 25 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.50 -0.04 25 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.45 -0.04 25 0 35 0
29SEP27 4.40 C 0.00 0.00 0.00 0.40 -0.04 24 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.36 -0.03 25 0 60 0
29SEP27 4.60 C 0.00 0.00 0.00 0.32 -0.03 25 0 2 0
29SEP27 4.70 C 0.00 0.00 0.00 0.29 -0.02 25 0 8 0
29SEP27 4.80 C 0.00 0.00 0.00 0.25 -0.03 24 0 4 0
29SEP27 4.90 C 0.00 0.00 0.00 0.23 -0.02 25 0 490 0
29SEP27 5.00 C 0.00 0.00 0.00 0.20 -0.02 25 0 62 0
29SEP27 5.25 C 0.00 0.00 0.00 0.15 -0.01 25 0 851 0
29SEP27 5.50 C 0.00 0.00 0.00 0.11 -0.01 25 0 381 0
29SEP27 5.75 C 0.00 0.00 0.00 0.08 0.00 25 0 607 0
29SEP27 6.00 C 0.00 0.00 0.00 0.06 0.00 25 0 60 0
29SEP27 6.25 C 0.00 0.00 0.00 0.04 0.00 25 0 230 0
29SEP27 6.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.01 0.00 25 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 28 0 0 0
TOTAL CALL 3,832 141,433 +2,845
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 87 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 76 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 53 0 90 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 48 0 771 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 43 0 160 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 38 0 275 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 33 0 1,115 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 28 0 244 0
29OCT26 4.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 2,471 0
29OCT26 4.10 P 0.02 0.02 0.02 0.03 +0.01 25 20 3,786 +20
29OCT26 4.20 P 0.04 0.05 0.04 0.05 +0.01 24 130 873 +120
29OCT26 4.30 P 0.09 0.09 0.08 0.08 +0.02 23 4 2,456 +4
29OCT26 4.40 P 0.00 0.00 0.00 0.13 +0.03 23 0 1,744 0
29OCT26 4.50 P 0.19 0.19 0.19 0.20 +0.03 24 1 2,409 -1
29OCT26 4.60 P 0.25 0.25 0.25 0.28 +0.05 26 151 1,747 +151
29OCT26 4.70 P 0.00 0.00 0.00 0.37 +0.07 28 0 1,644 0
29OCT26 4.80 P 0.00 0.00 0.00 0.45 +0.05 24 0 884 0
29OCT26 4.90 P 0.00 0.00 0.00 0.55 +0.06 28 0 852 0
29OCT26 5.00 P 0.00 0.00 0.00 0.65 +0.06 32 0 60 0
29OCT26 5.25 P 0.00 0.00 0.00 0.90 +0.06 41 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.15 +0.06 49 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.40 +0.06 56 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.65 +0.06 63 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.90 +0.06 70 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.15 +0.06 76 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.40 +0.06 82 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.65 +0.06 88 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.90 +0.06 93 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.15 +0.06 98 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 3.40 +0.06 103 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 48 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.01 0.00 34 0 190 0
27NOV26 3.60 P 0.00 0.00 0.00 0.01 0.00 30 0 930 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 26 0 185 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 23 0 335 0
27NOV26 3.90 P 0.00 0.00 0.00 0.02 0.00 23 0 2,510 0
27NOV26 4.00 P 0.00 0.00 0.00 0.03 0.00 22 0 4,773 0
27NOV26 4.10 P 0.00 0.00 0.00 0.05 0.00 22 0 4,177 0
27NOV26 4.20 P 0.09 0.09 0.08 0.08 +0.01 22 35 2,858 +15
27NOV26 4.30 P 0.00 0.00 0.00 0.13 +0.03 24 0 1,103 0
27NOV26 4.40 P 0.00 0.00 0.00 0.18 +0.03 24 0 1,081 0
27NOV26 4.50 P 0.00 0.00 0.00 0.24 +0.03 24 0 3,066 0
27NOV26 4.60 P 0.00 0.00 0.00 0.31 +0.04 24 0 1,282 0
27NOV26 4.70 P 0.00 0.00 0.00 0.39 +0.05 25 0 1,468 0
27NOV26 4.80 P 0.00 0.00 0.00 0.48 +0.05 27 0 1,410 0
27NOV26 4.90 P 0.00 0.00 0.00 0.56 +0.05 25 0 2,893 0
27NOV26 5.00 P 0.00 0.00 0.00 0.65 +0.05 24 0 73 0
27NOV26 5.25 P 0.00 0.00 0.00 0.90 +0.06 31 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.15 +0.06 37 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.40 +0.06 42 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.65 +0.06 47 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.90 +0.06 52 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.15 +0.06 57 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.40 +0.06 61 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.65 +0.06 65 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.90 +0.06 69 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 3.15 +0.06 73 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 3.40 +0.06 76 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.01 0.00 42 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 35 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.01 0.00 32 0 8 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 30 0 138 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 27 0 5,328 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 24 0 772 0
30DEC26 3.70 P 0.00 0.00 0.00 0.02 +0.01 25 0 668 0
30DEC26 3.80 P 0.00 0.00 0.00 0.03 +0.01 24 0 1,062 0
30DEC26 3.90 P 0.00 0.00 0.00 0.04 0.00 23 0 1,339 0
30DEC26 4.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 1,366 0
30DEC26 4.10 P 0.08 0.08 0.08 0.08 +0.01 22 20 2,730 +20
30DEC26 4.20 P 0.12 0.12 0.12 0.12 +0.02 23 292 1,352 +292
30DEC26 4.30 P 0.00 0.00 0.00 0.16 +0.02 23 0 5,469 0
30DEC26 4.40 P 0.00 0.00 0.00 0.21 +0.02 23 0 852 0
30DEC26 4.50 P 0.00 0.00 0.00 0.27 +0.03 23 0 1,428 0
30DEC26 4.60 P 0.33 0.33 0.33 0.34 +0.04 24 3 917 +3
30DEC26 4.70 P 0.00 0.00 0.00 0.42 +0.05 25 0 534 0
30DEC26 4.80 P 0.00 0.00 0.00 0.49 +0.04 24 0 790 0
30DEC26 4.90 P 0.00 0.00 0.00 0.58 +0.05 25 0 916 0
30DEC26 5.00 P 0.00 0.00 0.00 0.67 +0.06 26 0 1,897 0
30DEC26 5.25 P 0.00 0.00 0.00 0.90 +0.06 26 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.15 +0.06 31 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.40 +0.06 35 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.65 +0.06 40 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.90 +0.06 44 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.15 +0.06 47 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.40 +0.06 51 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.65 +0.06 54 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.90 +0.06 58 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.15 +0.06 61 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.40 +0.06 64 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.65 +0.06 67 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.90 +0.06 70 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.15 +0.06 72 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.40 +0.06 75 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.04 +0.01 23 0 450 0
28JAN27 3.90 P 0.05 0.05 0.05 0.06 +0.02 24 8 8 +8
28JAN27 4.00 P 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.10 +0.01 22 0 25 0
28JAN27 4.20 P 0.00 0.00 0.00 0.14 +0.02 22 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.18 +0.02 22 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.23 +0.02 22 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.29 +0.03 23 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.36 +0.04 23 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.43 +0.04 23 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.51 +0.04 24 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.59 +0.04 24 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.68 +0.05 25 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.91 +0.05 26 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 1.15 +0.06 28 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 1.40 +0.06 32 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 1.65 +0.06 36 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 1.90 +0.06 40 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 2.15 +0.06 43 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.01 0.00 25 0 50 0
30MAR27 3.30 P 0.00 0.00 0.00 0.01 0.00 23 0 7 0
30MAR27 3.40 P 0.00 0.00 0.00 0.01 0.00 21 0 59 0
30MAR27 3.50 P 0.00 0.00 0.00 0.02 0.00 22 0 12,655 0
30MAR27 3.60 P 0.00 0.00 0.00 0.03 0.00 22 0 599 0
30MAR27 3.70 P 0.00 0.00 0.00 0.04 0.00 22 0 3,077 0
30MAR27 3.80 P 0.00 0.00 0.00 0.07 +0.01 24 0 1,561 0
30MAR27 3.90 P 0.00 0.00 0.00 0.09 +0.01 23 0 2,725 0
30MAR27 4.00 P 0.00 0.00 0.00 0.11 0.00 22 0 4,539 0
30MAR27 4.10 P 0.00 0.00 0.00 0.15 +0.02 23 0 1,699 0
30MAR27 4.20 P 0.00 0.00 0.00 0.18 +0.02 22 0 3,927 0
30MAR27 4.30 P 0.00 0.00 0.00 0.22 +0.01 22 0 10,775 0
30MAR27 4.40 P 0.00 0.00 0.00 0.27 +0.01 22 0 1,792 0
30MAR27 4.50 P 0.00 0.00 0.00 0.33 +0.02 22 0 1,395 0
30MAR27 4.60 P 0.00 0.00 0.00 0.39 +0.02 22 0 3,240 0
30MAR27 4.70 P 0.00 0.00 0.00 0.46 +0.03 23 0 6,806 0
30MAR27 4.80 P 0.00 0.00 0.00 0.54 +0.04 23 0 517 0
30MAR27 4.90 P 0.00 0.00 0.00 0.62 +0.04 24 0 76 0
30MAR27 5.00 P 0.00 0.00 0.00 0.70 +0.04 24 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 0.91 +0.03 23 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.16 +0.05 27 0 2,330 0
30MAR27 5.75 P 0.00 0.00 0.00 1.40 +0.05 28 0 1,123 -30
30MAR27 6.00 P 0.00 0.00 0.00 1.65 +0.05 31 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.90 +0.05 34 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.15 +0.05 37 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.40 +0.05 40 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.65 +0.05 43 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.90 +0.05 45 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.15 +0.05 48 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.40 +0.05 50 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.65 +0.05 52 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.90 +0.05 54 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.15 +0.05 56 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.01 0.00 22 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 22 0 201 0
29JUN27 3.30 P 0.00 0.00 0.00 0.03 0.00 22 0 440 0
29JUN27 3.40 P 0.00 0.00 0.00 0.04 0.00 22 0 318 0
29JUN27 3.50 P 0.00 0.00 0.00 0.06 +0.01 22 0 594 0
29JUN27 3.60 P 0.00 0.00 0.00 0.08 +0.01 22 0 207 0
29JUN27 3.70 P 0.00 0.00 0.00 0.10 0.00 22 0 71 0
29JUN27 3.80 P 0.00 0.00 0.00 0.13 +0.01 22 0 518 0
29JUN27 3.90 P 0.00 0.00 0.00 0.16 +0.01 22 0 1,017 0
29JUN27 4.00 P 0.00 0.00 0.00 0.19 +0.01 21 0 498 0
29JUN27 4.10 P 0.00 0.00 0.00 0.24 +0.03 22 0 754 0
29JUN27 4.20 P 0.00 0.00 0.00 0.28 +0.02 21 0 310 0
29JUN27 4.30 P 0.00 0.00 0.00 0.33 +0.03 21 0 405 0
29JUN27 4.40 P 0.00 0.00 0.00 0.39 +0.04 22 0 307 0
29JUN27 4.50 P 0.00 0.00 0.00 0.45 +0.04 22 0 309 0
29JUN27 4.60 P 0.00 0.00 0.00 0.51 +0.04 21 0 917 0
29JUN27 4.70 P 0.00 0.00 0.00 0.58 +0.04 21 0 177 0
29JUN27 4.80 P 0.00 0.00 0.00 0.65 +0.05 21 0 180 0
29JUN27 4.90 P 0.00 0.00 0.00 0.72 +0.04 20 0 270 0
29JUN27 5.00 P 0.00 0.00 0.00 0.80 +0.05 20 0 6 0
29JUN27 5.25 P 0.00 0.00 0.00 1.00 +0.05 19 0 25 0
29JUN27 5.50 P 0.00 0.00 0.00 1.21 +0.05 12 0 50 0
29JUN27 5.75 P 0.00 0.00 0.00 1.43 +0.05 0 0 58 0
29JUN27 6.00 P 0.00 0.00 0.00 1.66 +0.04 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.90 +0.04 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.15 +0.05 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.40 +0.05 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.65 +0.05 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.90 +0.05 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.15 +0.05 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.40 +0.05 0 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.07 +0.01 25 0 2 0
29SEP27 3.40 P 0.00 0.00 0.00 0.09 +0.01 25 0 3 0
29SEP27 3.50 P 0.00 0.00 0.00 0.10 0.00 24 0 15 0
29SEP27 3.60 P 0.00 0.00 0.00 0.13 +0.01 24 0 608 0
29SEP27 3.70 P 0.00 0.00 0.00 0.16 +0.02 24 0 30 0
29SEP27 3.80 P 0.00 0.00 0.00 0.19 +0.01 24 0 6 0
29SEP27 3.90 P 0.21 0.21 0.21 0.22 +0.02 24 10 20 +10
29SEP27 4.00 P 0.25 0.25 0.25 0.27 +0.02 24 1 97 +1
29SEP27 4.10 P 0.00 0.00 0.00 0.31 +0.01 24 0 65 0
29SEP27 4.20 P 0.00 0.00 0.00 0.36 +0.02 24 0 90 0
29SEP27 4.30 P 0.00 0.00 0.00 0.41 +0.03 24 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.46 +0.02 23 0 41 0
29SEP27 4.50 P 0.00 0.00 0.00 0.53 +0.04 24 0 156 0
29SEP27 4.60 P 0.00 0.00 0.00 0.59 +0.04 24 0 135 0
29SEP27 4.70 P 0.00 0.00 0.00 0.65 +0.02 23 0 64 0
29SEP27 4.80 P 0.00 0.00 0.00 0.73 +0.03 24 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.80 +0.03 24 0 61 0
29SEP27 5.00 P 0.00 0.00 0.00 0.88 +0.03 24 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.08 +0.03 24 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.29 +0.04 24 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.51 +0.04 24 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.73 +0.04 23 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.95 +0.03 19 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.18 +0.03 0 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.42 +0.04 0 0 50 0
29SEP27 7.00 P 0.00 0.00 0.00 2.66 +0.05 0 0 60 0
29SEP27 7.25 P 0.00 0.00 0.00 2.90 +0.05 0 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 3.15 +0.05 0 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 3.40 +0.04 0 0 0 0
TOTAL PUT 675 148,326 +613
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$ 27.780
29OCT26 19.00 C 0.00 0.00 0.00 8.83 -0.44 56 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 8.34 -0.44 58 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.80 -0.42 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 6.84 -0.44 46 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 5.83 -0.46 29 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 4.83 -0.37 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 3.85 -0.36 27 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 2.90 -0.36 27 0 30 0
29OCT26 26.00 C 0.00 0.00 0.00 2.04 -0.33 27 0 16 0
29OCT26 27.00 C 0.00 0.00 0.00 1.35 -0.28 29 0 125 0
29OCT26 28.00 C 0.65 0.83 0.65 0.75 -0.26 27 77 421 -15
29OCT26 29.00 C 0.00 0.00 0.00 0.40 -0.17 27 0 3,201 0
29OCT26 30.00 C 0.23 0.23 0.20 0.19 -0.08 28 425 4,154 +201
29OCT26 31.00 C 0.09 0.10 0.09 0.08 -0.06 28 4 626 +2
29OCT26 32.00 C 0.00 0.00 0.00 0.03 -0.03 27 0 592 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 639 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 424 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 35 0 423 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 39 0 123 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 43 0 463 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
27NOV26 19.50 C 0.00 0.00 0.00 8.39 -0.44 42 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 7.92 -0.41 45 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 6.95 -0.41 42 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 5.98 -0.41 39 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 4.96 -0.48 31 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 4.05 -0.33 30 0 0 0
27NOV26 25.00 C 3.27 3.27 3.25 3.22 -0.29 31 30 15 0
27NOV26 26.00 C 0.00 0.00 0.00 2.54 -0.19 33 0 54 0
27NOV26 27.00 C 0.00 0.00 0.00 1.85 -0.14 31 0 135 0
27NOV26 28.00 C 0.00 0.00 0.00 1.31 -0.20 31 0 280 0
27NOV26 29.00 C 0.00 0.00 0.00 0.90 -0.16 31 0 249 0
27NOV26 30.00 C 0.56 0.59 0.56 0.58 -0.14 30 17 313 -11
27NOV26 31.00 C 0.00 0.00 0.00 0.38 -0.09 30 0 333 0
27NOV26 32.00 C 0.00 0.00 0.00 0.25 -0.04 31 0 334 0
27NOV26 33.00 C 0.00 0.00 0.00 0.15 -0.03 31 0 310 0
27NOV26 34.00 C 0.00 0.00 0.00 0.09 -0.02 31 0 280 0
27NOV26 35.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 227 0
27NOV26 36.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 75 0
27NOV26 37.00 C 0.00 0.00 0.00 0.02 0.00 32 0 105 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 34 0 3 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 36 0 3 0
30DEC26 19.00 C 0.00 0.00 0.00 9.01 -0.37 45 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.52 -0.37 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.10 -0.30 46 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.09 -0.35 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.15 -0.35 37 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 5.12 -0.47 30 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.27 -0.32 30 0 1 0
30DEC26 25.00 C 3.50 3.50 3.50 3.48 -0.30 30 15 5 -5
30DEC26 26.00 C 0.00 0.00 0.00 2.86 -0.20 32 0 39 0
30DEC26 27.00 C 0.00 0.00 0.00 2.22 -0.20 31 0 25 0
30DEC26 28.00 C 0.00 0.00 0.00 1.68 -0.23 30 0 40 0
30DEC26 29.00 C 1.14 1.14 1.14 1.26 -0.14 30 55 247 0
30DEC26 30.00 C 0.00 0.00 0.00 0.93 -0.15 30 0 375 0
30DEC26 31.00 C 0.68 0.68 0.68 0.67 -0.12 30 2 150 -2
30DEC26 32.00 C 0.00 0.00 0.00 0.47 -0.09 30 0 457 0
30DEC26 33.00 C 0.35 0.35 0.35 0.33 -0.06 30 1 376 -1
30DEC26 34.00 C 0.26 0.26 0.26 0.22 -0.05 30 2 3,635 0
30DEC26 35.00 C 0.00 0.00 0.00 0.15 -0.03 30 0 406 0
30DEC26 36.00 C 0.00 0.00 0.00 0.10 -0.02 30 0 212 0
30DEC26 37.00 C 0.00 0.00 0.00 0.07 -0.01 31 0 1,007 0
30DEC26 38.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 390 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 6,390 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1,523 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 37 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 38 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 40 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 41 0 23 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 42 0 6 0
28JAN27 19.50 C 0.00 0.00 0.00 8.62 -0.37 41 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 8.15 -0.36 40 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 7.22 -0.35 38 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 6.31 -0.35 36 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 5.29 -0.48 30 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 4.47 -0.31 30 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 3.73 -0.28 30 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 3.13 -0.19 32 0 15 0
28JAN27 27.00 C 0.00 0.00 0.00 2.53 -0.20 31 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 1.98 -0.21 31 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 1.56 -0.18 31 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 1.22 -0.14 31 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 0.93 -0.13 31 0 0 0
28JAN27 32.00 C 0.70 0.70 0.70 0.70 -0.10 31 2 2 +2
28JAN27 33.00 C 0.53 0.53 0.53 0.52 -0.08 31 2 17 +2
28JAN27 34.00 C 0.43 0.44 0.43 0.38 -0.06 31 30 30 +30
28JAN27 35.00 C 0.00 0.00 0.00 0.27 -0.06 30 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 0.20 -0.04 31 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 0.14 -0.03 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.33 -0.36 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.87 -0.35 40 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.41 -0.35 39 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.52 -0.33 38 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.64 -0.35 36 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 5.81 -0.35 34 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.89 -0.48 31 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 4.20 -0.34 31 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.67 -0.25 32 0 15 0
30MAR27 27.00 C 3.05 3.05 3.05 3.01 -0.30 31 15 45 +15
30MAR27 28.00 C 0.00 0.00 0.00 2.57 -0.21 32 0 16 0
30MAR27 29.00 C 0.00 0.00 0.00 2.13 -0.30 31 0 52 0
30MAR27 30.00 C 0.00 0.00 0.00 1.76 -0.26 31 0 104 0
30MAR27 31.00 C 0.00 0.00 0.00 1.43 -0.15 31 0 294 0
30MAR27 32.00 C 1.17 1.17 1.15 1.17 -0.17 31 3 1,156 +3
30MAR27 33.00 C 0.00 0.00 0.00 0.94 -0.16 31 0 1,551 0
30MAR27 34.00 C 0.00 0.00 0.00 0.75 -0.13 31 0 203 0
30MAR27 35.00 C 0.00 0.00 0.00 0.60 -0.14 31 0 192 0
30MAR27 36.00 C 0.56 0.56 0.56 0.47 -0.12 31 1 179 0
30MAR27 37.00 C 0.00 0.00 0.00 0.37 -0.11 31 0 33 0
30MAR27 38.00 C 0.00 0.00 0.00 0.29 -0.09 31 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 0.23 -0.07 31 0 241 0
30MAR27 40.00 C 0.00 0.00 0.00 0.18 -0.06 31 0 260 0
30MAR27 41.00 C 0.00 0.00 0.00 0.14 -0.05 31 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 0.11 -0.04 31 0 9 0
30MAR27 43.00 C 0.00 0.00 0.00 0.08 -0.04 31 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.06 -0.03 31 0 31 0
30MAR27 45.00 C 0.00 0.00 0.00 0.05 -0.02 31 0 18 0
29JUN27 19.00 C 0.00 0.00 0.00 9.59 -0.36 41 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.15 -0.34 40 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.70 -0.34 39 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 7.83 -0.32 37 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.00 -0.31 36 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.22 -0.29 35 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 5.49 -0.28 34 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 4.68 -0.40 32 0 30 0
29JUN27 26.00 C 0.00 0.00 0.00 4.10 -0.35 32 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 3.56 -0.32 32 0 21 0
29JUN27 28.00 C 0.00 0.00 0.00 3.17 -0.19 33 0 8,021 0
29JUN27 29.00 C 0.00 0.00 0.00 2.71 -0.11 33 0 1,570 0
29JUN27 30.00 C 0.00 0.00 0.00 2.34 -0.15 33 0 332 0
29JUN27 31.00 C 0.00 0.00 0.00 2.00 -0.13 33 0 50 0
29JUN27 32.00 C 0.00 0.00 0.00 1.70 -0.12 33 0 164 0
29JUN27 33.00 C 1.49 1.49 1.49 1.44 -0.10 32 1 63 +1
29JUN27 34.00 C 0.00 0.00 0.00 1.21 -0.09 32 0 31 0
29JUN27 35.00 C 0.00 0.00 0.00 1.03 -0.07 32 0 510 0
29JUN27 36.00 C 0.00 0.00 0.00 0.86 -0.06 32 0 90 0
29JUN27 37.00 C 0.00 0.00 0.00 0.72 -0.06 32 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 0.60 -0.03 32 0 1 0
29JUN27 39.00 C 0.00 0.00 0.00 0.50 -0.05 32 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 0.42 -0.03 32 0 13 0
29JUN27 41.00 C 0.00 0.00 0.00 0.35 -0.03 32 0 35 0
29SEP27 19.50 C 0.00 0.00 0.00 9.23 -0.36 39 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 8.80 -0.35 38 0 11 0
29SEP27 21.00 C 0.00 0.00 0.00 7.98 -0.32 37 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 7.19 -0.32 36 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 6.46 -0.31 35 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 5.78 -0.28 34 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 5.15 -0.27 34 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 4.58 -0.26 34 0 45 0
29SEP27 27.00 C 0.00 0.00 0.00 4.05 -0.23 34 0 15 0
29SEP27 28.00 C 0.00 0.00 0.00 3.59 -0.19 33 0 15 0
29SEP27 29.00 C 0.00 0.00 0.00 3.14 -0.14 33 0 1 0
29SEP27 30.00 C 0.00 0.00 0.00 2.79 -0.19 33 0 235 0
29SEP27 31.00 C 2.44 2.44 2.44 2.44 -0.17 33 115 130 0
29SEP27 32.00 C 0.00 0.00 0.00 2.15 -0.16 33 0 15 0
29SEP27 33.00 C 0.00 0.00 0.00 1.87 -0.14 33 0 45 0
29SEP27 34.00 C 0.00 0.00 0.00 1.65 -0.12 33 0 57 0
29SEP27 35.00 C 0.00 0.00 0.00 1.42 -0.13 33 0 1 0
29SEP27 36.00 C 0.00 0.00 0.00 1.26 -0.10 33 0 6 0
29SEP27 37.00 C 0.00 0.00 0.00 1.09 -0.10 33 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.92 -0.08 32 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 0.83 -0.05 33 0 0 0
29SEP27 40.00 C 0.80 0.80 0.80 0.69 -0.07 32 1 48 +1
TOTAL CALL 798 45,688 +223
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 55 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 0.00 0.00 0.00 0.01 0.00 31 0 97 0
29OCT26 24.00 P 0.00 0.00 0.00 0.02 0.00 28 0 170 0
29OCT26 25.00 P 0.14 0.14 0.14 0.07 +0.01 27 2 133 +2
29OCT26 26.00 P 0.25 0.27 0.24 0.21 +0.04 28 95 847 +27
29OCT26 27.00 P 0.62 0.62 0.62 0.48 +0.07 28 10 4,504 0
29OCT26 28.00 P 0.00 0.00 0.00 0.95 +0.18 28 0 3,831 0
29OCT26 29.00 P 0.00 0.00 0.00 1.61 +0.30 29 0 2,550 0
29OCT26 30.00 P 0.00 0.00 0.00 2.40 +0.27 30 0 904 0
29OCT26 31.00 P 0.00 0.00 0.00 3.29 +0.31 30 0 208 0
29OCT26 32.00 P 0.00 0.00 0.00 4.22 +0.34 0 0 148 0
29OCT26 33.00 P 0.00 0.00 0.00 5.22 +0.36 0 0 42 0
29OCT26 34.00 P 0.00 0.00 0.00 6.26 +0.40 44 0 0 -2
29OCT26 35.00 P 0.00 0.00 0.00 7.24 +0.38 46 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.23 +0.37 48 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 9.26 +0.40 59 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 10.26 +0.40 64 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 11.26 +0.40 68 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 12.26 +0.40 72 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 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 0.03 +0.01 31 0 90 0
27NOV26 23.00 P 0.00 0.00 0.00 0.08 +0.02 31 0 18 0
27NOV26 24.00 P 0.23 0.23 0.23 0.17 +0.04 31 130 215 +115
27NOV26 25.00 P 0.00 0.00 0.00 0.33 +0.07 31 0 165 0
27NOV26 26.00 P 0.65 0.65 0.63 0.59 +0.11 31 701 792 +618
27NOV26 27.00 P 1.05 1.05 1.05 0.94 +0.15 31 100 1,893 0
27NOV26 28.00 P 1.45 1.45 1.45 1.41 +0.21 31 10 1,892 0
27NOV26 29.00 P 0.00 0.00 0.00 2.00 +0.27 31 0 623 0
27NOV26 30.00 P 0.00 0.00 0.00 2.71 +0.35 31 0 1,327 0
27NOV26 31.00 P 0.00 0.00 0.00 3.49 +0.27 30 0 225 0
27NOV26 32.00 P 0.00 0.00 0.00 4.36 +0.32 31 0 60 0
27NOV26 33.00 P 0.00 0.00 0.00 5.28 +0.34 31 0 48 0
27NOV26 34.00 P 0.00 0.00 0.00 6.26 +0.38 33 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 7.24 +0.38 35 0 0 -17
27NOV26 36.00 P 0.00 0.00 0.00 8.23 +0.37 37 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 9.26 +0.40 44 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 10.26 +0.40 47 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 11.26 +0.40 50 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 12.26 +0.40 53 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 3 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 0.02 0.00 31 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.04 0.00 30 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 0.09 +0.01 30 0 82 0
30DEC26 23.00 P 0.00 0.00 0.00 0.18 +0.03 30 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 0.32 +0.04 30 0 371 0
30DEC26 25.00 P 0.00 0.00 0.00 0.54 +0.07 30 0 395 0
30DEC26 26.00 P 0.80 0.80 0.80 0.84 +0.10 30 60 538 0
30DEC26 27.00 P 1.23 1.23 1.23 1.23 +0.16 30 15 326 0
30DEC26 28.00 P 0.00 0.00 0.00 1.68 +0.17 30 0 1,770 0
30DEC26 29.00 P 0.00 0.00 0.00 2.29 +0.24 30 0 381 0
30DEC26 30.00 P 0.00 0.00 0.00 2.98 +0.25 31 0 3,976 0
30DEC26 31.00 P 0.00 0.00 0.00 3.72 +0.27 31 0 686 0
30DEC26 32.00 P 0.00 0.00 0.00 4.50 +0.22 30 0 164 0
30DEC26 33.00 P 0.00 0.00 0.00 5.38 +0.29 30 0 104 0
30DEC26 34.00 P 0.00 0.00 0.00 6.30 +0.32 30 0 115 0
30DEC26 35.00 P 0.00 0.00 0.00 7.24 +0.34 30 0 68 0
30DEC26 36.00 P 0.00 0.00 0.00 8.23 +0.37 31 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 9.26 +0.40 37 0 16 0
30DEC26 38.00 P 0.00 0.00 0.00 10.26 +0.40 40 0 15 0
30DEC26 39.00 P 0.00 0.00 0.00 11.26 +0.40 42 0 0 0
30DEC26 40.00 P 12.24 12.24 12.24 12.26 +0.40 45 13 2,400 0
30DEC26 41.00 P 0.00 0.00 0.00 13.22 +0.36 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.22 +0.36 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 15.22 +0.36 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 16.22 +0.36 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 17.22 +0.36 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 18.22 +0.36 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 19.22 +0.36 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 20.22 +0.36 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 21.22 +0.36 0 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
28JAN27 21.00 P 0.18 0.18 0.18 0.09 +0.01 31 15 15 +15
28JAN27 22.00 P 0.00 0.00 0.00 0.17 +0.03 31 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 0.29 +0.03 30 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 0.48 +0.06 31 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 0.73 +0.08 31 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 1.06 +0.13 31 0 0 0
28JAN27 27.00 P 1.44 1.44 1.44 1.44 +0.15 30 45 45 +45
28JAN27 28.00 P 0.00 0.00 0.00 1.92 +0.18 30 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 2.52 +0.24 30 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 3.16 +0.26 30 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 3.88 +0.29 30 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 4.66 +0.26 30 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 5.53 +0.30 31 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 6.40 +0.31 31 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 7.30 +0.31 30 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 8.24 +0.33 29 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 9.26 +0.39 33 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.08 0.00 31 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 0.10 -0.01 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.14 0.00 31 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 0.23 0.00 31 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 0.36 0.00 31 0 550 0
30MAR27 23.00 P 0.00 0.00 0.00 0.55 0.00 31 0 161 0
30MAR27 24.00 P 0.00 0.00 0.00 0.79 +0.02 31 0 280 0
30MAR27 25.00 P 0.00 0.00 0.00 1.08 +0.06 31 0 287 0
30MAR27 26.00 P 0.00 0.00 0.00 1.42 +0.07 31 0 1,283 0
30MAR27 27.00 P 0.00 0.00 0.00 1.82 +0.03 30 0 208 0
30MAR27 28.00 P 0.00 0.00 0.00 2.31 +0.05 30 0 1,684 0
30MAR27 29.00 P 0.00 0.00 0.00 2.86 -0.03 30 0 3,842 0
30MAR27 30.00 P 0.00 0.00 0.00 3.50 +0.06 30 0 3,232 0
30MAR27 31.00 P 0.00 0.00 0.00 4.21 +0.23 30 0 271 0
30MAR27 32.00 P 0.00 0.00 0.00 4.99 +0.23 31 0 14 0
30MAR27 33.00 P 0.00 0.00 0.00 5.81 +0.29 31 0 174 0
30MAR27 34.00 P 0.00 0.00 0.00 6.63 +0.29 31 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 7.49 +0.31 31 0 30 0
30MAR27 36.00 P 0.00 0.00 0.00 8.38 +0.31 31 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 9.29 +0.31 30 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.26 +0.35 31 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.26 +0.39 33 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.26 +0.39 35 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.22 +0.36 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.22 +0.36 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.22 +0.36 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.22 +0.36 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 17.22 +0.36 0 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.28 +0.04 32 0 20 0
29JUN27 19.50 P 0.00 0.00 0.00 0.34 +0.04 32 0 11 0
29JUN27 20.00 P 0.00 0.00 0.00 0.42 +0.05 32 0 9 0
29JUN27 21.00 P 0.00 0.00 0.00 0.60 +0.06 32 0 32 0
29JUN27 22.00 P 0.00 0.00 0.00 0.84 +0.09 32 0 68 0
29JUN27 23.00 P 0.00 0.00 0.00 1.12 +0.10 32 0 174 0
29JUN27 24.00 P 0.00 0.00 0.00 1.45 +0.11 32 0 169 0
29JUN27 25.00 P 0.00 0.00 0.00 1.81 +0.13 32 0 57 0
29JUN27 26.00 P 0.00 0.00 0.00 2.23 +0.14 32 0 250 0
29JUN27 27.00 P 2.74 2.74 2.74 2.74 +0.20 32 15 1,783 0
29JUN27 28.00 P 0.00 0.00 0.00 3.25 +0.19 32 0 8,018 0
29JUN27 29.00 P 0.00 0.00 0.00 3.81 +0.18 31 0 1,122 0
29JUN27 30.00 P 0.00 0.00 0.00 4.51 +0.27 32 0 1,505 0
29JUN27 31.00 P 0.00 0.00 0.00 5.19 +0.28 32 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 5.91 +0.24 32 0 19 0
29JUN27 33.00 P 0.00 0.00 0.00 6.67 +0.26 32 0 350 0
29JUN27 34.00 P 0.00 0.00 0.00 7.46 +0.27 32 0 45 0
29JUN27 35.00 P 0.00 0.00 0.00 8.27 +0.28 32 0 66 0
29JUN27 36.00 P 0.00 0.00 0.00 9.11 +0.29 32 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.94 +0.27 31 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 10.82 +0.28 31 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.71 +0.28 31 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.61 +0.29 31 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 13.52 +0.30 31 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.56 +0.04 33 0 1 0
29SEP27 20.00 P 0.00 0.00 0.00 0.66 +0.05 33 0 53 0
29SEP27 21.00 P 0.00 0.00 0.00 0.89 +0.07 33 0 329 0
29SEP27 22.00 P 0.00 0.00 0.00 1.16 +0.07 33 0 34 0
29SEP27 23.00 P 0.00 0.00 0.00 1.49 +0.12 33 0 2 0
29SEP27 24.00 P 0.00 0.00 0.00 1.82 +0.10 33 0 0 0
29SEP27 25.00 P 2.25 2.25 2.25 2.23 +0.14 33 12 12 +12
29SEP27 26.00 P 0.00 0.00 0.00 2.65 +0.14 32 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 3.14 +0.16 32 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 3.66 +0.15 32 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 4.26 +0.17 32 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 4.90 +0.17 32 0 20 0
29SEP27 31.00 P 0.00 0.00 0.00 5.60 +0.26 32 0 120 0
29SEP27 32.00 P 6.10 6.10 6.10 6.29 +0.35 32 8 8 +8
29SEP27 33.00 P 0.00 0.00 0.00 7.03 +0.21 32 0 15 0
29SEP27 34.00 P 0.00 0.00 0.00 7.76 +0.19 32 0 30 0
29SEP27 35.00 P 0.00 0.00 0.00 8.56 +0.20 32 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 9.43 +0.27 32 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 10.27 +0.29 32 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 11.12 +0.29 32 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 11.99 +0.31 32 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 12.87 +0.32 32 0 15 0
TOTAL PUT 1,231 58,942 +823
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$ 4.305
29OCT26 3.30 C 0.00 0.00 0.00 1.01 -0.08 0 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.91 -0.08 0 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.81 -0.08 0 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.71 -0.08 0 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.61 -0.07 0 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.51 -0.07 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.41 -0.07 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.32 -0.06 18 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.23 -0.06 18 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.16 -0.04 19 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.09 -0.04 17 0 0 0
29OCT26 4.40 C 0.04 0.04 0.04 0.04 -0.03 15 10 10 +10
29OCT26 4.50 C 0.00 0.00 0.00 0.03 -0.01 19 0 233 0
29OCT26 4.60 C 0.00 0.00 0.00 0.02 -0.01 22 0 423 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 22 0 282 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 26 0 40 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 30 0 391 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 33 0 125 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 1.01 -0.08 0 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.92 -0.07 0 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.82 -0.07 0 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.72 -0.07 0 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.62 -0.07 0 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.52 -0.07 0 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.43 -0.07 16 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.35 -0.05 19 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.27 -0.05 19 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.19 -0.05 17 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.14 -0.03 18 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.09 -0.03 18 0 60 0
27NOV26 4.50 C 0.00 0.00 0.00 0.06 -0.02 18 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 0.00 23 0 20 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.02 -0.08 0 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.92 -0.08 0 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.82 -0.08 0 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.73 -0.08 0 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.63 -0.08 0 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.54 -0.07 16 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.45 -0.07 16 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.37 -0.06 17 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.29 -0.06 17 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.23 -0.05 18 0 63 0
30DEC26 4.30 C 0.00 0.00 0.00 0.17 -0.04 17 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.12 -0.04 17 0 30 0
30DEC26 4.50 C 0.00 0.00 0.00 0.09 -0.02 18 0 18 0
30DEC26 4.60 C 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.05 -0.01 19 0 14 0
30DEC26 4.80 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.02 -0.01 19 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 180 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 22 0 20 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 27 0 310 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 63 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 260 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.93 -0.08 0 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.85 -0.06 23 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.74 -0.08 9 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.65 -0.07 17 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.56 -0.07 17 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.48 -0.06 19 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.40 -0.05 18 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.32 -0.06 17 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.26 -0.05 18 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.20 -0.04 18 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.16 -0.03 18 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.12 -0.03 18 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.09 -0.02 18 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.06 -0.02 18 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 0.01 - 26 0 0 -
30MAR27 3.30 C 0.00 0.00 0.00 1.05 -0.07 0 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.96 -0.06 18 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.86 -0.07 15 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.77 -0.07 17 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.68 -0.06 17 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.60 -0.06 18 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.52 -0.05 18 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.44 -0.06 18 0 0 0
30MAR27 4.10 C 0.35 0.35 0.35 0.36 -0.06 17 15 15 +15
30MAR27 4.20 C 0.29 0.29 0.29 0.30 -0.06 17 15 60 +15
30MAR27 4.30 C 0.00 0.00 0.00 0.25 -0.04 17 0 419 0
30MAR27 4.40 C 0.00 0.00 0.00 0.20 -0.03 17 0 121 0
30MAR27 4.50 C 0.00 0.00 0.00 0.16 -0.03 17 0 91 0
30MAR27 4.60 C 0.00 0.00 0.00 0.13 -0.02 18 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.10 -0.02 18 0 25 0
30MAR27 4.80 C 0.00 0.00 0.00 0.08 -0.02 18 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.06 -0.02 18 0 15 0
30MAR27 5.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.03 0.00 20 0 1,200 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 21 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 26 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 31 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.09 -0.08 19 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.00 -0.06 20 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.91 -0.06 19 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.83 -0.05 20 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.74 -0.06 19 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.66 -0.05 19 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.58 -0.05 19 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.51 -0.05 19 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.43 -0.06 17 0 2 0
29JUN27 4.20 C 0.00 0.00 0.00 0.38 -0.05 18 0 15 0
29JUN27 4.30 C 0.00 0.00 0.00 0.33 -0.04 19 0 15 0
29JUN27 4.40 C 0.00 0.00 0.00 0.28 -0.04 18 0 15 0
29JUN27 4.50 C 0.00 0.00 0.00 0.23 -0.04 18 0 35 0
29JUN27 4.60 C 0.00 0.00 0.00 0.19 -0.04 18 0 20 0
29JUN27 4.70 C 0.00 0.00 0.00 0.16 -0.03 18 0 20 0
29JUN27 4.80 C 0.00 0.00 0.00 0.13 -0.03 18 0 6 0
29JUN27 4.90 C 0.00 0.00 0.00 0.11 -0.02 18 0 2 0
29JUN27 5.00 C 0.00 0.00 0.00 0.09 -0.02 18 0 250 0
29JUN27 5.25 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.04 0.00 20 0 90 0
29JUN27 5.75 C 0.00 0.00 0.00 0.02 0.00 19 0 5 0
29JUN27 6.00 C 0.00 0.00 0.00 0.01 0.00 19 0 108 0
29JUN27 6.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 0.00 23 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 28 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 1.10 -0.07 22 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 1.02 -0.05 24 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.93 -0.05 23 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.83 -0.05 21 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.75 -0.05 21 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.66 -0.05 19 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.58 -0.05 19 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.51 -0.05 19 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.44 -0.05 19 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.38 -0.05 19 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.33 -0.04 19 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.28 -0.04 19 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.23 -0.04 18 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.19 -0.04 18 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.16 -0.03 18 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.13 -0.03 18 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.11 -0.02 19 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.09 -0.02 18 0 12 0
29SEP27 5.25 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
TOTAL CALL 40 5,598 +40
29OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 57 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 41 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 31 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.02 0.00 19 0 107 0
29OCT26 4.20 P 0.00 0.00 0.00 0.04 +0.01 18 0 933 0
29OCT26 4.30 P 0.00 0.00 0.00 0.08 +0.02 18 0 421 0
29OCT26 4.40 P 0.00 0.00 0.00 0.14 +0.03 19 0 133 0
29OCT26 4.50 P 0.22 0.22 0.22 0.22 +0.05 20 5 70 0
29OCT26 4.60 P 0.00 0.00 0.00 0.31 +0.05 23 0 40 0
29OCT26 4.70 P 0.00 0.00 0.00 0.40 +0.05 23 0 60 0
29OCT26 4.80 P 0.00 0.00 0.00 0.50 +0.05 27 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.60 +0.05 30 0 23 0
29OCT26 5.00 P 0.00 0.00 0.00 0.70 +0.05 34 0 60 0
29OCT26 5.25 P 0.00 0.00 0.00 0.95 +0.05 43 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.20 +0.05 51 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.45 +0.05 58 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.70 +0.05 65 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.95 +0.05 72 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.20 +0.05 78 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.45 +0.05 84 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.70 +0.05 89 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.95 +0.05 95 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.01 0.00 32 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 25 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.08 +0.02 19 0 100 0
27NOV26 4.30 P 0.00 0.00 0.00 0.12 +0.02 19 0 40 0
27NOV26 4.40 P 0.00 0.00 0.00 0.18 +0.04 20 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.25 +0.05 20 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.33 +0.06 21 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.42 +0.07 23 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.51 +0.06 24 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.60 +0.05 23 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.70 +0.05 26 0 60 0
27NOV26 5.25 P 0.00 0.00 0.00 0.95 +0.05 32 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.20 +0.05 38 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.45 +0.05 43 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.70 +0.05 48 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.95 +0.05 53 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.20 +0.05 58 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.45 +0.05 62 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.01 0.00 31 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 23 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.02 +0.01 20 0 112 0
30DEC26 3.90 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 190 0
30DEC26 4.10 P 0.00 0.00 0.00 0.07 +0.01 19 0 260 0
30DEC26 4.20 P 0.00 0.00 0.00 0.10 +0.01 18 0 181 0
30DEC26 4.30 P 0.00 0.00 0.00 0.15 +0.03 19 0 578 0
30DEC26 4.40 P 0.00 0.00 0.00 0.20 +0.03 19 0 149 0
30DEC26 4.50 P 0.00 0.00 0.00 0.25 +0.03 17 0 260 0
30DEC26 4.60 P 0.00 0.00 0.00 0.34 +0.05 19 0 595 0
30DEC26 4.70 P 0.00 0.00 0.00 0.43 +0.06 21 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.52 +0.07 22 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.61 +0.06 22 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.71 +0.06 25 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.96 +0.06 31 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.20 +0.05 32 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.45 +0.05 37 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.70 +0.05 41 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.95 +0.05 45 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.20 +0.05 48 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.45 +0.05 52 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.70 +0.05 56 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.95 +0.05 59 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.20 +0.05 62 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.45 +0.05 65 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.70 +0.05 68 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.09 +0.02 19 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.12 +0.02 18 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.17 +0.03 19 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.22 +0.03 19 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.29 +0.05 20 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.36 +0.05 20 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.44 +0.05 20 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.53 +0.06 21 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.62 +0.06 22 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.71 +0.06 22 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.96 +0.06 28 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 1.20 +0.05 29 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 1.45 - 33 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 18 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.06 +0.01 18 0 129 0
30MAR27 4.00 P 0.00 0.00 0.00 0.09 +0.02 19 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.12 +0.02 19 0 6 0
30MAR27 4.20 P 0.00 0.00 0.00 0.16 +0.02 19 0 20 0
30MAR27 4.30 P 0.00 0.00 0.00 0.20 +0.02 19 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.26 +0.03 19 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.32 +0.05 19 0 110 0
30MAR27 4.60 P 0.00 0.00 0.00 0.39 +0.05 20 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.46 +0.05 19 0 226 0
30MAR27 4.80 P 0.00 0.00 0.00 0.54 +0.05 20 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.63 +0.06 21 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.72 +0.06 21 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.96 +0.06 24 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.20 +0.05 25 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.45 +0.05 29 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.70 +0.05 32 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.95 +0.05 35 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.20 +0.05 38 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.45 +0.05 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.70 +0.05 44 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.95 +0.05 46 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.20 +0.05 49 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.45 +0.05 51 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 17 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 0.04 +0.01 19 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.09 +0.01 18 0 200 0
29JUN27 4.00 P 0.00 0.00 0.00 0.12 +0.02 19 0 130 0
29JUN27 4.10 P 0.00 0.00 0.00 0.15 +0.02 18 0 137 0
29JUN27 4.20 P 0.00 0.00 0.00 0.19 +0.02 18 0 245 0
29JUN27 4.30 P 0.00 0.00 0.00 0.24 +0.02 19 0 475 0
29JUN27 4.40 P 0.00 0.00 0.00 0.29 +0.03 18 0 15 0
29JUN27 4.50 P 0.00 0.00 0.00 0.35 +0.04 19 0 35 0
29JUN27 4.60 P 0.00 0.00 0.00 0.42 +0.05 19 0 12 0
29JUN27 4.70 P 0.00 0.00 0.00 0.49 +0.05 19 0 29 0
29JUN27 4.80 P 0.00 0.00 0.00 0.56 +0.05 19 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.65 +0.06 20 0 30 0
29JUN27 5.00 P 0.00 0.00 0.00 0.74 +0.07 21 0 120 0
29JUN27 5.25 P 0.00 0.00 0.00 0.96 +0.06 21 0 30 0
29JUN27 5.50 P 0.00 0.00 0.00 1.20 +0.05 22 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.45 +0.05 25 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.70 +0.05 28 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.95 +0.05 31 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.20 +0.05 34 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.45 +0.05 36 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.70 +0.05 38 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.95 +0.05 40 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.06 +0.01 18 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.08 +0.01 18 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.10 +0.01 18 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.13 +0.02 18 0 10 0
29SEP27 3.80 P 0.00 0.00 0.00 0.16 +0.01 17 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.20 +0.02 17 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.24 +0.02 17 0 32 0
29SEP27 4.10 P 0.00 0.00 0.00 0.29 +0.02 17 0 30 0
29SEP27 4.20 P 0.00 0.00 0.00 0.35 +0.03 17 0 20 0
29SEP27 4.30 P 0.00 0.00 0.00 0.41 +0.04 17 0 25 0
29SEP27 4.40 P 0.00 0.00 0.00 0.47 +0.03 17 0 80 0
29SEP27 4.50 P 0.00 0.00 0.00 0.54 +0.04 16 0 21 0
29SEP27 4.60 P 0.00 0.00 0.00 0.61 +0.04 16 0 15 0
29SEP27 4.70 P 0.00 0.00 0.00 0.69 +0.04 16 0 15 0
29SEP27 4.80 P 0.00 0.00 0.00 0.77 +0.04 16 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.85 +0.04 15 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.93 +0.04 13 0 120 0
29SEP27 5.25 P 0.00 0.00 0.00 1.15 +0.05 0 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.38 +0.05 0 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.61 +0.05 0 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.84 +0.05 0 0 0 0
TOTAL PUT 5 7,075 0
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$ 3.195
29OCT26 2.20 C 0.00 0.00 0.00 1.00 -0.03 44 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.90 -0.03 0 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.80 -0.03 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.70 -0.03 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.60 -0.04 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.50 -0.04 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.40 -0.04 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.30 -0.04 0 0 4 0
29OCT26 3.00 C 0.00 0.00 0.00 0.22 -0.03 24 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.16 -0.01 29 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.10 -0.02 28 0 243 0
29OCT26 3.30 C 0.06 0.06 0.06 0.06 -0.01 28 10 50 +10
29OCT26 3.40 C 0.00 0.00 0.00 0.04 -0.01 31 0 370 0
29OCT26 3.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 150 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 30 0 80 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 35 0 214 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 40 0 18 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 45 0 720 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 1.00 -0.04 0 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.90 -0.04 0 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.80 -0.04 0 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.70 -0.05 0 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.61 -0.04 27 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.51 -0.04 22 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.42 -0.03 25 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.34 -0.03 27 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.26 -0.03 26 0 180 0
27NOV26 3.10 C 0.00 0.00 0.00 0.20 -0.03 28 0 14 0
27NOV26 3.20 C 0.00 0.00 0.00 0.15 -0.03 29 0 300 0
27NOV26 3.30 C 0.00 0.00 0.00 0.11 -0.02 29 0 522 0
27NOV26 3.40 C 0.00 0.00 0.00 0.08 -0.01 30 0 520 0
27NOV26 3.50 C 0.04 0.04 0.04 0.06 -0.01 31 2 156 0
27NOV26 3.60 C 0.00 0.00 0.00 0.04 -0.01 31 0 777 0
27NOV26 3.70 C 0.00 0.00 0.00 0.03 0.00 32 0 60 0
27NOV26 3.80 C 0.00 0.00 0.00 0.02 0.00 32 0 6 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 34 0 16 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.01 -0.04 0 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.91 -0.04 0 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.81 -0.04 0 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.71 -0.04 0 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.62 -0.04 24 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.53 -0.03 26 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.44 -0.03 25 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.36 -0.03 25 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.29 -0.04 26 0 100 0
30DEC26 3.10 C 0.00 0.00 0.00 0.24 -0.03 28 0 83 0
30DEC26 3.20 C 0.00 0.00 0.00 0.18 -0.03 27 0 201 0
30DEC26 3.30 C 0.00 0.00 0.00 0.14 -0.02 27 0 240 0
30DEC26 3.40 C 0.00 0.00 0.00 0.11 -0.01 28 0 791 0
30DEC26 3.50 C 0.00 0.00 0.00 0.08 -0.02 28 0 140 0
30DEC26 3.60 C 0.00 0.00 0.00 0.06 -0.01 29 0 115 0
30DEC26 3.70 C 0.00 0.00 0.00 0.04 -0.01 28 0 102 0
30DEC26 3.80 C 0.00 0.00 0.00 0.03 -0.01 28 0 180 0
30DEC26 3.90 C 0.00 0.00 0.00 0.02 -0.01 28 0 105 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 120 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 37 0 303 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 39 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 41 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 43 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 46 0 48 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 54 0 274 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 61 0 125 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 64 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 70 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 76 0 31 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 0.92 -0.04 28 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.82 -0.04 23 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.72 -0.04 18 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.63 -0.03 24 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.54 -0.03 24 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.46 -0.03 25 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.38 -0.03 25 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.32 -0.02 26 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.26 -0.02 26 0 0 0
28JAN27 3.20 C 0.20 0.20 0.20 0.21 -0.02 27 30 30 +30
28JAN27 3.30 C 0.00 0.00 0.00 0.16 -0.02 26 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.13 -0.02 27 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.10 -0.02 27 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.03 -0.04 25 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.93 -0.04 20 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.84 -0.04 25 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.74 -0.04 22 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.65 -0.04 22 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.56 -0.04 21 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.48 -0.04 22 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.41 -0.03 23 0 100 0
30MAR27 3.00 C 0.00 0.00 0.00 0.37 0.00 26 0 30 0
30MAR27 3.10 C 0.00 0.00 0.00 0.31 0.00 26 0 10 0
30MAR27 3.20 C 0.00 0.00 0.00 0.24 -0.03 24 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.21 -0.02 26 0 10 0
30MAR27 3.40 C 0.00 0.00 0.00 0.17 -0.02 26 0 726 0
30MAR27 3.50 C 0.00 0.00 0.00 0.13 -0.02 25 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.11 -0.01 26 0 730 0
30MAR27 3.70 C 0.00 0.00 0.00 0.08 -0.02 25 0 114 0
30MAR27 3.80 C 0.00 0.00 0.00 0.07 -0.01 26 0 450 0
30MAR27 3.90 C 0.00 0.00 0.00 0.05 -0.01 25 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 278 0
30MAR27 4.10 C 0.00 0.00 0.00 0.03 -0.01 25 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.02 -0.01 25 0 20 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 -0.01 23 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 26 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 28 0 22 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 30 0 50 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 31 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 38 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 43 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 43 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 133 0
29JUN27 2.20 C 0.00 0.00 0.00 1.06 -0.04 29 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.96 -0.04 25 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.87 -0.04 25 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.78 -0.03 24 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.69 -0.04 23 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.61 -0.04 23 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.54 -0.03 24 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.47 -0.03 24 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.41 -0.03 24 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.36 -0.02 25 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.31 -0.02 25 0 101 0
29JUN27 3.30 C 0.00 0.00 0.00 0.27 -0.03 25 0 101 0
29JUN27 3.40 C 0.00 0.00 0.00 0.24 -0.01 26 0 60 0
29JUN27 3.50 C 0.00 0.00 0.00 0.20 -0.02 26 0 220 0
29JUN27 3.60 C 0.00 0.00 0.00 0.17 -0.01 26 0 401 0
29JUN27 3.70 C 0.00 0.00 0.00 0.14 -0.01 26 0 331 0
29JUN27 3.80 C 0.00 0.00 0.00 0.12 -0.01 26 0 65 0
29JUN27 3.90 C 0.10 0.10 0.10 0.10 -0.01 26 10 10 +10
29JUN27 4.00 C 0.00 0.00 0.00 0.08 -0.01 26 0 43 0
29JUN27 4.10 C 0.00 0.00 0.00 0.07 -0.01 26 0 15 0
29JUN27 4.20 C 0.00 0.00 0.00 0.06 0.00 27 0 27 0
29JUN27 4.30 C 0.00 0.00 0.00 0.05 0.00 27 0 10 0
29JUN27 4.40 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.03 0.00 26 0 10 0
29JUN27 4.60 C 0.00 0.00 0.00 0.02 0.00 25 0 390 0
29SEP27 2.20 C 0.00 0.00 0.00 1.07 -0.03 30 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.97 -0.04 27 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.88 -0.04 26 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.79 -0.04 25 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.70 -0.04 23 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.63 -0.03 25 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.56 -0.03 25 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.49 -0.02 24 0 1 0
29SEP27 3.00 C 0.00 0.00 0.00 0.43 -0.03 25 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.37 -0.03 24 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.32 -0.03 24 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.28 -0.02 25 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.24 -0.02 25 0 50 0
29SEP27 3.50 C 0.21 0.21 0.21 0.20 -0.02 24 10 10 +10
29SEP27 3.60 C 0.00 0.00 0.00 0.17 -0.02 24 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.14 -0.02 24 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.12 -0.02 24 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.10 -0.02 24 0 10 0
29SEP27 4.00 C 0.12 0.12 0.12 0.08 -0.02 24 5 67 +5
29SEP27 4.10 C 0.00 0.00 0.00 0.07 -0.01 24 0 10 0
29SEP27 4.20 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.05 -0.01 24 0 22 0
TOTAL CALL 67 13,168 +65
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 64 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 49 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.03 0.00 29 0 400 0
29OCT26 3.10 P 0.00 0.00 0.00 0.05 0.00 26 0 73 0
29OCT26 3.20 P 0.00 0.00 0.00 0.10 +0.01 29 0 293 0
29OCT26 3.30 P 0.00 0.00 0.00 0.17 +0.02 32 6 1,489 0
29OCT26 3.40 P 0.00 0.00 0.00 0.24 +0.02 31 0 559 0
29OCT26 3.50 P 0.00 0.00 0.00 0.33 +0.04 35 0 1,220 0
29OCT26 3.60 P 0.00 0.00 0.00 0.42 +0.03 37 0 143 0
29OCT26 3.70 P 0.00 0.00 0.00 0.52 +0.04 42 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.62 +0.04 48 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.72 +0.04 53 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.82 +0.04 58 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.92 +0.04 63 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.02 +0.04 67 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.12 +0.04 71 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.22 +0.04 76 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.32 +0.04 80 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 39 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 0.00 29 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
27NOV26 3.00 P 0.04 0.05 0.04 0.06 0.00 28 12 12 +12
27NOV26 3.10 P 0.00 0.00 0.00 0.10 +0.01 30 0 200 0
27NOV26 3.20 P 0.00 0.00 0.00 0.15 +0.02 30 0 35 0
27NOV26 3.30 P 0.22 0.22 0.22 0.21 +0.02 31 6 4,096 -6
27NOV26 3.40 P 0.00 0.00 0.00 0.28 +0.02 32 0 141 0
27NOV26 3.50 P 0.00 0.00 0.00 0.35 +0.01 31 0 321 0
27NOV26 3.60 P 0.00 0.00 0.00 0.44 +0.02 33 0 30 0
27NOV26 3.70 P 0.00 0.00 0.00 0.53 +0.02 35 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.63 +0.03 39 0 92 0
27NOV26 3.90 P 0.00 0.00 0.00 0.72 +0.03 39 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.82 +0.03 42 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.92 +0.04 46 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.02 +0.04 49 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.12 +0.04 52 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.22 +0.04 55 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.32 +0.04 58 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 31 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 0.00 26 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.05 0.00 26 0 160 0
30DEC26 3.00 P 0.00 0.00 0.00 0.08 0.00 27 0 445 0
30DEC26 3.10 P 0.00 0.00 0.00 0.12 +0.01 27 0 45 0
30DEC26 3.20 P 0.00 0.00 0.00 0.17 +0.01 28 0 595 0
30DEC26 3.30 P 0.25 0.25 0.25 0.23 +0.02 28 6 984 -6
30DEC26 3.40 P 0.00 0.00 0.00 0.30 +0.01 29 0 322 0
30DEC26 3.50 P 0.00 0.00 0.00 0.37 +0.01 29 0 461 0
30DEC26 3.60 P 0.00 0.00 0.00 0.45 +0.01 30 0 77 0
30DEC26 3.70 P 0.00 0.00 0.00 0.54 +0.02 31 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.63 +0.02 32 0 55 0
30DEC26 3.90 P 0.00 0.00 0.00 0.73 +0.02 35 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.83 +0.03 38 0 46 0
30DEC26 4.10 P 0.00 0.00 0.00 0.92 +0.03 38 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.02 +0.03 41 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 1.12 +0.03 43 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.22 +0.03 46 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.32 +0.03 48 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.42 +0.03 50 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.52 +0.03 53 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.62 +0.03 55 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.72 +0.03 57 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.82 +0.03 59 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.07 +0.03 64 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.32 +0.04 69 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.57 +0.04 73 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.82 +0.04 77 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 3.07 +0.04 81 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.32 +0.04 85 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.57 +0.04 88 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.82 +0.04 92 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.07 +0.04 95 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.32 +0.04 98 0 0 0
28JAN27 2.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.14 +0.01 27 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.19 +0.01 27 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.25 +0.01 28 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.32 +0.02 29 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.39 +0.01 29 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.47 +0.02 30 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.55 +0.02 30 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.64 +0.02 31 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.74 +0.03 34 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.83 +0.02 34 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.93 +0.03 37 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.02 0.00 26 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 0.00 24 0 110 0
30MAR27 3.00 P 0.00 0.00 0.00 0.12 +0.01 25 0 2,130 0
30MAR27 3.10 P 0.00 0.00 0.00 0.16 +0.01 25 0 1,627 0
30MAR27 3.20 P 0.00 0.00 0.00 0.21 +0.01 25 0 1,195 0
30MAR27 3.30 P 0.00 0.00 0.00 0.27 +0.02 26 6 853 +6
30MAR27 3.40 P 0.00 0.00 0.00 0.33 +0.01 25 0 407 0
30MAR27 3.50 P 0.00 0.00 0.00 0.40 +0.01 26 0 126 0
30MAR27 3.60 P 0.00 0.00 0.00 0.48 +0.01 27 0 110 0
30MAR27 3.70 P 0.00 0.00 0.00 0.56 +0.01 27 0 148 0
30MAR27 3.80 P 0.00 0.00 0.00 0.65 +0.02 28 0 114 0
30MAR27 3.90 P 0.00 0.00 0.00 0.74 +0.02 29 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.84 +0.02 31 0 137 0
30MAR27 4.10 P 0.00 0.00 0.00 0.93 +0.02 32 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 1.02 +0.02 31 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 1.12 +0.03 33 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.22 +0.03 35 0 2 0
30MAR27 4.50 P 0.00 0.00 0.00 1.32 +0.03 37 0 15 0
30MAR27 4.60 P 0.00 0.00 0.00 1.42 +0.03 39 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.52 +0.03 40 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.62 +0.03 42 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.72 +0.03 44 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.82 +0.03 45 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 2.07 +0.03 49 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.32 +0.04 53 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.57 +0.04 56 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.82 +0.04 59 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.07 +0.04 62 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.32 +0.04 65 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.57 +0.04 68 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.82 +0.04 70 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 4.07 +0.04 73 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.32 +0.04 75 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.09 0.00 25 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.12 0.00 25 0 30 0
29JUN27 3.00 P 0.00 0.00 0.00 0.16 0.00 25 0 515 0
29JUN27 3.10 P 0.00 0.00 0.00 0.20 0.00 25 0 19 0
29JUN27 3.20 P 0.00 0.00 0.00 0.25 +0.01 25 0 165 0
29JUN27 3.30 P 0.00 0.00 0.00 0.31 +0.02 25 0 105 0
29JUN27 3.40 P 0.00 0.00 0.00 0.37 +0.01 25 0 131 0
29JUN27 3.50 P 0.00 0.00 0.00 0.45 +0.03 27 0 323 0
29JUN27 3.60 P 0.00 0.00 0.00 0.52 +0.02 27 0 427 0
29JUN27 3.70 P 0.00 0.00 0.00 0.60 +0.02 28 0 206 0
29JUN27 3.80 P 0.00 0.00 0.00 0.68 +0.02 28 0 7 0
29JUN27 3.90 P 0.00 0.00 0.00 0.76 +0.01 28 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 0.85 +0.02 28 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.95 +0.03 30 0 10 0
29JUN27 4.20 P 0.00 0.00 0.00 1.04 +0.03 31 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.13 +0.03 31 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.22 +0.03 31 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.32 +0.03 32 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.42 +0.03 34 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 0.00 23 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.07 -0.01 23 0 15 0
29SEP27 2.70 P 0.00 0.00 0.00 0.10 0.00 23 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.13 0.00 23 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.16 -0.01 23 0 20 0
29SEP27 3.00 P 0.00 0.00 0.00 0.20 -0.01 23 0 71 0
29SEP27 3.10 P 0.00 0.00 0.00 0.25 0.00 23 0 44 0
29SEP27 3.20 P 0.00 0.00 0.00 0.30 0.00 23 0 6 0
29SEP27 3.30 P 0.00 0.00 0.00 0.36 +0.01 23 0 30 0
29SEP27 3.40 P 0.00 0.00 0.00 0.42 +0.01 23 0 106 0
29SEP27 3.50 P 0.00 0.00 0.00 0.49 +0.01 23 0 50 0
29SEP27 3.60 P 0.00 0.00 0.00 0.57 +0.02 24 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.64 +0.02 23 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.73 +0.03 25 0 16 0
29SEP27 3.90 P 0.00 0.00 0.00 0.81 +0.02 24 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.89 +0.02 24 0 5 0
29SEP27 4.10 P 0.00 0.00 0.00 0.98 +0.03 25 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.06 +0.02 24 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.15 +0.02 24 0 0 0
TOTAL PUT 36 21,789 +6
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRL - CHINA RES LAND CLOSING PRICE HK$ 29.420
29OCT26 19.50 C 0.00 0.00 0.00 10.02 -1.38 79 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 9.52 -1.37 75 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 8.52 -1.37 66 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 7.43 -1.43 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 6.44 -1.41 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 5.49 -1.33 35 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 4.53 -1.28 36 0 16 0
29OCT26 26.00 C 0.00 0.00 0.00 3.61 -1.22 36 0 2 0
29OCT26 27.00 C 0.00 0.00 0.00 2.76 -1.13 36 0 92 0
29OCT26 28.00 C 2.00 2.02 2.00 2.02 -0.93 36 47 70 +25
29OCT26 29.00 C 0.00 0.00 0.00 1.38 -0.78 35 0 787 0
29OCT26 30.00 C 1.13 1.13 0.90 0.95 -0.58 36 264 1,033 +55
29OCT26 31.00 C 0.65 0.65 0.60 0.59 -0.47 36 7 556 +5
29OCT26 32.00 C 0.40 0.40 0.35 0.36 -0.34 36 138 997 +6
29OCT26 33.00 C 0.27 0.27 0.21 0.20 -0.25 36 46 364 -16
29OCT26 34.00 C 0.00 0.00 0.00 0.11 -0.16 36 0 439 0
29OCT26 35.00 C 0.09 0.09 0.08 0.06 -0.10 37 120 533 0
29OCT26 36.00 C 0.06 0.06 0.06 0.03 -0.06 37 75 302 +75
29OCT26 37.00 C 0.00 0.00 0.00 0.02 -0.03 38 0 490 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 448 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 396 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 45 0 447 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 48 0 602 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 52 0 758 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 55 0 157 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 57 0 8 0
27NOV26 19.50 C 0.00 0.00 0.00 10.02 -1.42 43 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 9.57 -1.32 52 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 8.57 -1.36 46 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 7.60 -1.34 44 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 6.63 -1.30 40 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 5.68 -1.14 38 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 4.78 -1.21 37 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 3.95 -0.92 36 0 45 0
27NOV26 27.00 C 0.00 0.00 0.00 3.21 -1.02 37 0 152 0
27NOV26 28.00 C 2.53 2.53 2.53 2.47 -0.89 35 15 186 0
27NOV26 29.00 C 0.00 0.00 0.00 1.92 -0.74 35 0 209 0
27NOV26 30.00 C 1.47 1.47 1.47 1.46 -0.64 36 15 2,215 +15
27NOV26 31.00 C 0.00 0.00 0.00 1.09 -0.53 36 0 144 0
27NOV26 32.00 C 0.00 0.00 0.00 0.80 -0.45 36 0 2,938 0
27NOV26 33.00 C 0.00 0.00 0.00 0.59 -0.34 37 0 219 0
27NOV26 34.00 C 0.00 0.00 0.00 0.42 -0.26 37 0 182 0
27NOV26 35.00 C 0.33 0.33 0.30 0.29 -0.19 37 16 315 +8
27NOV26 36.00 C 0.22 0.22 0.22 0.19 -0.15 37 21 425 -21
27NOV26 37.00 C 0.00 0.00 0.00 0.13 -0.10 37 0 263 0
27NOV26 38.00 C 0.00 0.00 0.00 0.09 -0.07 37 0 125 0
27NOV26 39.00 C 0.00 0.00 0.00 0.06 -0.05 37 0 497 0
27NOV26 40.00 C 0.00 0.00 0.00 0.04 -0.03 38 0 580 0
27NOV26 41.00 C 0.00 0.00 0.00 0.02 -0.03 36 0 593 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 822 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 364 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 10.64 -1.19 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.15 -1.29 47 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.66 -1.25 46 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.69 -1.24 43 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.72 -1.24 39 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.78 -1.23 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.88 -1.17 36 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.03 -1.11 35 0 137 0
30DEC26 26.00 C 0.00 0.00 0.00 4.25 -1.07 35 0 96 0
30DEC26 27.00 C 0.00 0.00 0.00 3.55 -1.01 35 0 60 0
30DEC26 28.00 C 0.00 0.00 0.00 2.87 -0.85 34 0 261 0
30DEC26 29.00 C 0.00 0.00 0.00 2.32 -0.75 34 0 285 0
30DEC26 30.00 C 1.96 1.96 1.87 1.87 -0.65 35 49 286 +2
30DEC26 31.00 C 2.05 2.05 1.49 1.50 -0.55 35 132 1,426 +40
30DEC26 32.00 C 0.00 0.00 0.00 1.17 -0.49 35 0 1,733 0
30DEC26 33.00 C 0.00 0.00 0.00 0.91 -0.41 35 0 555 0
30DEC26 34.00 C 0.00 0.00 0.00 0.71 -0.33 36 0 119 0
30DEC26 35.00 C 0.00 0.00 0.00 0.54 -0.26 36 0 128 0
30DEC26 36.00 C 0.00 0.00 0.00 0.40 -0.21 36 0 1,455 0
30DEC26 37.00 C 0.00 0.00 0.00 0.30 -0.16 36 0 73 0
30DEC26 38.00 C 0.00 0.00 0.00 0.22 -0.13 36 0 107 0
30DEC26 39.00 C 0.00 0.00 0.00 0.16 -0.10 36 0 195 0
30DEC26 40.00 C 0.00 0.00 0.00 0.11 -0.08 35 0 316 0
30DEC26 41.00 C 0.00 0.00 0.00 0.08 -0.06 35 0 52 0
30DEC26 42.00 C 0.00 0.00 0.00 0.06 -0.04 36 0 194 0
30DEC26 43.00 C 0.00 0.00 0.00 0.04 -0.04 35 0 14 0
30DEC26 44.00 C 0.00 0.00 0.00 0.03 -0.03 36 0 21 0
30DEC26 45.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 258 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 100 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 16 0
28JAN27 21.00 C 0.00 0.00 0.00 8.79 -1.18 40 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 7.85 -1.30 38 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 6.95 -1.25 37 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 6.09 -1.17 36 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 5.26 -1.16 35 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 4.53 -1.07 35 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 3.86 -0.85 35 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 3.20 -0.84 34 0 15 0
28JAN27 29.00 C 2.72 2.72 2.72 2.67 -0.77 34 15 15 +15
28JAN27 30.00 C 2.26 2.26 2.26 2.26 -0.64 35 15 15 +15
28JAN27 31.00 C 1.86 1.86 1.86 1.86 -0.55 35 15 295 +15
28JAN27 32.00 C 0.00 0.00 0.00 1.50 -0.51 35 0 140 0
28JAN27 33.00 C 0.00 0.00 0.00 1.23 -0.43 36 0 120 0
28JAN27 34.00 C 0.00 0.00 0.00 0.99 -0.38 36 0 120 0
28JAN27 35.00 C 0.00 0.00 0.00 0.79 -0.32 36 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 0.62 -0.27 36 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 0.49 -0.22 36 0 14 0
28JAN27 38.00 C 0.00 0.00 0.00 0.38 -0.18 36 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 0.29 -0.15 35 0 8 0
28JAN27 40.00 C 0.29 0.29 0.29 0.23 - 36 45 45 -
30MAR27 19.50 C 0.00 0.00 0.00 10.43 -1.33 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.97 -1.24 41 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.04 -1.27 38 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.16 -1.26 37 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 7.32 -1.22 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.52 -1.17 36 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.77 -1.06 36 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.09 -1.01 36 0 13 0
30MAR27 27.00 C 0.00 0.00 0.00 4.42 -1.02 35 0 8 0
30MAR27 28.00 C 0.00 0.00 0.00 3.86 -0.93 35 0 15 0
30MAR27 29.00 C 0.00 0.00 0.00 3.35 -0.73 35 0 50 0
30MAR27 30.00 C 0.00 0.00 0.00 2.93 -0.64 36 0 252 0
30MAR27 31.00 C 2.54 2.54 2.54 2.50 -0.62 36 15 21 +5
30MAR27 32.00 C 0.00 0.00 0.00 2.18 -0.53 36 0 13 0
30MAR27 33.00 C 0.00 0.00 0.00 1.85 -0.50 36 0 14 0
30MAR27 34.00 C 0.00 0.00 0.00 1.59 -0.43 36 0 31 0
30MAR27 35.00 C 0.00 0.00 0.00 1.35 -0.38 36 0 391 0
30MAR27 36.00 C 0.00 0.00 0.00 1.14 -0.33 36 0 145 0
30MAR27 37.00 C 0.00 0.00 0.00 0.95 -0.29 36 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.77 -0.28 36 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 0.65 -0.24 36 0 30 0
30MAR27 40.00 C 0.00 0.00 0.00 0.54 -0.20 36 0 394 0
30MAR27 41.00 C 0.00 0.00 0.00 0.46 -0.16 36 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 0.38 -0.14 36 0 16 0
30MAR27 43.00 C 0.00 0.00 0.00 0.31 -0.12 36 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 0.26 -0.10 36 0 50 0
30MAR27 45.00 C 0.00 0.00 0.00 0.21 -0.09 36 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 0.18 -0.07 36 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.14 -0.07 36 0 13 0
29JUN27 19.50 C 0.00 0.00 0.00 10.72 -1.27 42 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.27 -1.26 41 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 9.41 -1.21 40 0 30 0
29JUN27 22.00 C 0.00 0.00 0.00 8.58 -1.17 39 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.80 -1.12 39 0 15 0
29JUN27 24.00 C 0.00 0.00 0.00 7.06 -1.07 38 0 30 0
29JUN27 25.00 C 0.00 0.00 0.00 6.40 -0.98 39 0 31 0
29JUN27 26.00 C 0.00 0.00 0.00 5.63 -1.05 37 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.03 -1.00 37 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.50 -0.86 37 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 4.00 -0.86 37 0 12 0
29JUN27 30.00 C 0.00 0.00 0.00 3.60 -0.72 37 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.20 -0.66 37 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.84 -0.50 37 0 16 0
29JUN27 33.00 C 0.00 0.00 0.00 2.52 -0.46 37 0 32 0
29JUN27 34.00 C 0.00 0.00 0.00 2.21 -0.50 37 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 1.94 -0.46 37 0 470 0
29JUN27 36.00 C 0.00 0.00 0.00 1.70 -0.40 37 0 197 0
29JUN27 37.00 C 0.00 0.00 0.00 1.48 -0.38 37 0 16 0
29JUN27 38.00 C 0.00 0.00 0.00 1.29 -0.33 37 0 30 0
29JUN27 39.00 C 0.00 0.00 0.00 1.12 -0.31 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 0.99 -0.27 37 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 0.85 -0.25 37 0 31 0
29JUN27 42.00 C 0.00 0.00 0.00 0.74 -0.23 37 0 61 0
29JUN27 43.00 C 0.00 0.00 0.00 0.65 -0.19 37 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 0.56 -0.18 37 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 0.48 -0.16 37 0 45 0
29JUN27 46.00 C 0.00 0.00 0.00 0.42 -0.13 37 0 167 0
29SEP27 19.50 C 0.00 0.00 0.00 10.79 -1.26 41 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 10.36 -1.25 40 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 9.53 -1.21 39 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 8.73 -1.17 39 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 7.98 -1.13 38 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 7.28 -1.08 38 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 6.66 -0.99 38 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 6.03 -0.96 38 0 30 0
29SEP27 27.00 C 0.00 0.00 0.00 5.43 -0.94 37 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 4.93 -0.79 37 0 20 0
29SEP27 29.00 C 0.00 0.00 0.00 4.48 -0.73 37 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 4.06 -0.71 37 0 37 0
29SEP27 31.00 C 0.00 0.00 0.00 3.66 -0.68 37 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 3.31 -0.61 37 0 22 0
29SEP27 33.00 C 0.00 0.00 0.00 2.97 -0.58 37 0 18 0
29SEP27 34.00 C 0.00 0.00 0.00 2.69 -0.50 37 0 2 0
29SEP27 35.00 C 0.00 0.00 0.00 2.40 -0.50 37 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 2.16 -0.45 37 0 2 0
29SEP27 37.00 C 0.00 0.00 0.00 1.94 -0.40 37 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 1.73 -0.39 37 0 12 0
29SEP27 39.00 C 0.00 0.00 0.00 1.56 -0.35 37 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 1.40 -0.31 37 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 1.24 -0.31 37 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 1.12 -0.27 37 0 1 0
TOTAL CALL 1,050 30,394 +244
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 420 0
29OCT26 24.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 155 0
29OCT26 25.00 P 0.00 0.00 0.00 0.06 +0.03 37 0 215 0
29OCT26 26.00 P 0.00 0.00 0.00 0.14 +0.07 36 0 337 0
29OCT26 27.00 P 0.28 0.30 0.27 0.28 +0.13 36 374 1,335 +264
29OCT26 28.00 P 0.44 0.56 0.44 0.56 +0.26 36 143 1,300 +128
29OCT26 29.00 P 0.84 0.96 0.82 0.95 +0.40 37 187 1,931 +14
29OCT26 30.00 P 1.16 1.47 1.16 1.49 +0.57 37 16 1,350 +12
29OCT26 31.00 P 2.09 2.14 2.08 2.16 +0.69 38 81 938 +31
29OCT26 32.00 P 0.00 0.00 0.00 2.87 +0.77 36 0 234 0
29OCT26 33.00 P 0.00 0.00 0.00 3.72 +0.92 36 0 204 0
29OCT26 34.00 P 0.00 0.00 0.00 4.64 +1.00 36 0 349 0
29OCT26 35.00 P 0.00 0.00 0.00 5.60 +1.16 36 0 161 0
29OCT26 36.00 P 0.00 0.00 0.00 6.65 +1.17 48 0 50 0
29OCT26 37.00 P 0.00 0.00 0.00 7.58 +1.13 0 0 9 0
29OCT26 38.00 P 0.00 0.00 0.00 8.58 +1.14 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 9.65 +1.21 62 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 10.65 +1.21 66 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 11.58 +1.14 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 12.58 +1.14 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 13.58 +1.14 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 14.58 +1.14 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 0.03 +0.02 37 0 286 0
27NOV26 23.00 P 0.00 0.00 0.00 0.07 +0.03 37 0 690 0
27NOV26 24.00 P 0.00 0.00 0.00 0.13 +0.05 37 0 454 0
27NOV26 25.00 P 0.23 0.23 0.23 0.24 +0.11 36 70 202 +22
27NOV26 26.00 P 0.37 0.38 0.37 0.41 +0.16 36 240 772 +185
27NOV26 27.00 P 0.00 0.00 0.00 0.66 +0.25 36 0 3,818 0
27NOV26 28.00 P 0.98 0.98 0.98 0.97 +0.32 36 80 936 +80
27NOV26 29.00 P 1.39 1.39 1.38 1.43 +0.46 36 49 748 +34
27NOV26 30.00 P 1.82 1.82 1.82 1.97 +0.57 37 15 924 0
27NOV26 31.00 P 0.00 0.00 0.00 2.60 +0.67 37 0 363 0
27NOV26 32.00 P 0.00 0.00 0.00 3.27 +0.73 37 0 166 0
27NOV26 33.00 P 0.00 0.00 0.00 4.04 +0.77 37 0 167 0
27NOV26 34.00 P 0.00 0.00 0.00 4.87 +0.90 37 0 165 0
27NOV26 35.00 P 0.00 0.00 0.00 5.76 +1.08 37 0 62 0
27NOV26 36.00 P 0.00 0.00 0.00 6.68 +1.14 37 0 10 0
27NOV26 37.00 P 0.00 0.00 0.00 7.62 +1.11 37 0 10 0
27NOV26 38.00 P 0.00 0.00 0.00 8.59 +1.09 36 0 12 0
27NOV26 39.00 P 0.00 0.00 0.00 9.65 +1.19 46 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 10.65 +1.21 49 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 11.58 +1.14 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 12.58 +1.14 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 13.58 +1.14 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 14.58 +1.14 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 100 0
30DEC26 20.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.05 +0.03 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.09 +0.04 36 0 108 0
30DEC26 23.00 P 0.00 0.00 0.00 0.15 +0.05 35 0 158 0
30DEC26 24.00 P 0.00 0.00 0.00 0.27 +0.11 35 0 166 0
30DEC26 25.00 P 0.00 0.00 0.00 0.41 +0.14 35 0 249 0
30DEC26 26.00 P 0.00 0.00 0.00 0.64 +0.21 35 1,700 2,382 +1,700
30DEC26 27.00 P 0.92 0.92 0.92 0.94 +0.29 35 15 582 0
30DEC26 28.00 P 0.00 0.00 0.00 1.30 +0.37 35 1,000 1,350 +594
30DEC26 29.00 P 1.72 1.72 1.72 1.76 +0.45 35 30 450 +19
30DEC26 30.00 P 2.25 2.25 2.25 2.29 +0.55 35 30 210 +15
30DEC26 31.00 P 0.00 0.00 0.00 2.91 +0.63 36 0 976 0
30DEC26 32.00 P 0.00 0.00 0.00 3.56 +0.68 35 0 1,240 0
30DEC26 33.00 P 0.00 0.00 0.00 4.29 +0.78 35 0 385 0
30DEC26 34.00 P 0.00 0.00 0.00 5.08 +0.84 35 0 139 0
30DEC26 35.00 P 0.00 0.00 0.00 5.92 +1.05 35 0 77 0
30DEC26 36.00 P 0.00 0.00 0.00 6.82 +1.15 36 0 251 0
30DEC26 37.00 P 0.00 0.00 0.00 7.72 +1.17 36 0 90 0
30DEC26 38.00 P 0.00 0.00 0.00 8.65 +1.10 35 0 52 0
30DEC26 39.00 P 0.00 0.00 0.00 9.65 +1.16 38 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.65 +1.16 41 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 11.58 +1.12 0 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 12.58 +1.14 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.58 +1.14 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.58 +1.14 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 15.58 +1.14 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 16.58 +1.14 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 17.58 +1.14 0 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.09 +0.03 35 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.16 +0.05 35 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 0.26 +0.08 35 0 0 0
28JAN27 24.00 P 0.38 0.38 0.38 0.39 +0.12 35 8 8 +8
28JAN27 25.00 P 0.00 0.00 0.00 0.58 +0.16 35 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 0.85 +0.24 35 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 1.16 +0.30 35 0 0 0
28JAN27 28.00 P 1.50 1.50 1.50 1.56 +0.39 35 2 2 +2
28JAN27 29.00 P 0.00 0.00 0.00 2.02 +0.45 35 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 2.56 +0.54 35 0 15 0
28JAN27 31.00 P 0.00 0.00 0.00 3.18 +0.62 35 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 3.81 +0.67 35 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 4.53 +0.73 35 0 12 0
28JAN27 34.00 P 0.00 0.00 0.00 5.29 +0.93 35 0 12 0
28JAN27 35.00 P 0.00 0.00 0.00 6.06 +0.97 34 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 6.90 +0.97 34 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 7.85 +1.10 36 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 8.75 +1.14 36 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 9.67 +1.16 35 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 10.65 - 37 0 0 -
30MAR27 19.50 P 0.00 0.00 0.00 0.12 +0.04 36 0 122 0
30MAR27 20.00 P 0.00 0.00 0.00 0.16 +0.05 36 0 3 0
30MAR27 21.00 P 0.00 0.00 0.00 0.24 +0.06 36 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.35 +0.09 35 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.51 +0.13 36 0 19 0
30MAR27 24.00 P 0.00 0.00 0.00 0.71 +0.17 36 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 0.96 +0.22 35 0 42 0
30MAR27 26.00 P 0.00 0.00 0.00 1.27 +0.28 35 0 147 0
30MAR27 27.00 P 0.00 0.00 0.00 1.63 +0.33 35 0 39 0
30MAR27 28.00 P 0.00 0.00 0.00 2.05 +0.40 35 0 92 0
30MAR27 29.00 P 0.00 0.00 0.00 2.53 +0.47 35 0 11 0
30MAR27 30.00 P 0.00 0.00 0.00 3.09 +0.55 36 0 223 0
30MAR27 31.00 P 0.00 0.00 0.00 3.68 +0.60 36 0 17 0
30MAR27 32.00 P 0.00 0.00 0.00 4.33 +0.65 36 0 27 0
30MAR27 33.00 P 0.00 0.00 0.00 4.97 +0.78 35 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 5.66 +0.83 35 0 137 0
30MAR27 35.00 P 0.00 0.00 0.00 6.47 +0.94 35 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 7.23 +0.93 35 0 163 0
30MAR27 37.00 P 0.00 0.00 0.00 8.07 +0.97 35 0 127 0
30MAR27 38.00 P 0.00 0.00 0.00 8.93 +1.04 35 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.88 +1.09 36 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.79 +1.21 36 0 4 0
30MAR27 41.00 P 0.00 0.00 0.00 11.72 +1.24 36 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.66 +1.06 36 0 100 0
30MAR27 43.00 P 0.00 0.00 0.00 13.61 +1.07 35 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.58 +1.08 0 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 15.58 +1.12 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 16.58 +1.13 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 17.58 +1.14 0 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.38 +0.08 37 0 10 0
29JUN27 20.00 P 0.00 0.00 0.00 0.44 +0.09 36 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.61 +0.12 36 0 88 0
29JUN27 22.00 P 0.00 0.00 0.00 0.81 +0.14 36 0 21 0
29JUN27 23.00 P 0.00 0.00 0.00 1.07 +0.20 36 0 42 0
29JUN27 24.00 P 0.00 0.00 0.00 1.37 +0.24 36 0 87 0
29JUN27 25.00 P 0.00 0.00 0.00 1.70 +0.27 36 0 251 0
29JUN27 26.00 P 0.00 0.00 0.00 2.10 +0.34 36 0 286 0
29JUN27 27.00 P 0.00 0.00 0.00 2.52 +0.36 36 0 243 0
29JUN27 28.00 P 0.00 0.00 0.00 3.00 +0.42 36 0 74 0
29JUN27 29.00 P 0.00 0.00 0.00 3.53 +0.48 36 0 47 0
29JUN27 30.00 P 0.00 0.00 0.00 4.10 +0.54 36 0 45 0
29JUN27 31.00 P 0.00 0.00 0.00 4.73 +0.60 36 0 13 0
29JUN27 32.00 P 0.00 0.00 0.00 5.32 +0.59 35 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 5.97 +0.60 35 0 11 0
29JUN27 34.00 P 0.00 0.00 0.00 6.68 +0.71 35 0 215 0
29JUN27 35.00 P 0.00 0.00 0.00 7.43 +0.78 35 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 8.20 +0.84 35 0 41 0
29JUN27 37.00 P 0.00 0.00 0.00 8.99 +0.89 34 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 9.80 +0.95 34 0 51 0
29JUN27 39.00 P 0.00 0.00 0.00 10.64 +0.94 34 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 11.56 +1.04 35 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.35 +1.04 34 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.30 +1.14 35 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.19 +1.17 34 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 15.09 +1.19 34 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 15.99 +1.20 33 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 16.91 +1.23 33 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.58 +0.10 36 0 20 0
29SEP27 20.00 P 0.00 0.00 0.00 0.67 +0.12 36 0 6 0
29SEP27 21.00 P 0.00 0.00 0.00 0.88 +0.14 36 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 1.13 +0.18 36 0 3 0
29SEP27 23.00 P 0.00 0.00 0.00 1.43 +0.22 36 0 46 0
29SEP27 24.00 P 0.00 0.00 0.00 1.76 +0.26 36 0 25 0
29SEP27 25.00 P 0.00 0.00 0.00 2.14 +0.31 36 0 21 0
29SEP27 26.00 P 0.00 0.00 0.00 2.56 +0.36 36 0 24 0
29SEP27 27.00 P 2.88 2.88 2.88 2.98 +0.37 36 3 184 +3
29SEP27 28.00 P 0.00 0.00 0.00 3.50 +0.44 36 0 100 0
29SEP27 29.00 P 0.00 0.00 0.00 4.02 +0.48 36 0 10 0
29SEP27 30.00 P 0.00 0.00 0.00 4.59 +0.53 36 0 39 0
29SEP27 31.00 P 0.00 0.00 0.00 5.20 +0.58 36 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 5.84 +0.62 36 0 10 0
29SEP27 33.00 P 0.00 0.00 0.00 6.48 +0.63 35 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 7.16 +0.68 35 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 7.92 +0.79 35 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 8.64 +0.81 35 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 9.42 +0.87 35 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 10.24 +0.94 35 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 11.02 +0.93 35 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 11.85 +0.97 35 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 12.69 +1.00 34 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 13.55 +1.03 34 0 0 0
TOTAL PUT 4,043 31,282 +3,111
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$ 19.440
29OCT26 12.00 C 0.00 0.00 0.00 7.47 -0.32 66 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 6.97 -0.32 58 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 6.47 -0.32 50 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.94 -0.35 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 5.46 -0.33 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.96 -0.33 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.44 -0.36 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.94 -0.36 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.48 -0.32 30 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.98 -0.32 25 0 20 0
29OCT26 17.00 C 0.00 0.00 0.00 2.48 -0.32 20 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 1.99 -0.32 20 0 2 0
29OCT26 18.00 C 0.00 0.00 0.00 1.52 -0.30 20 0 15 0
29OCT26 18.50 C 0.00 0.00 0.00 1.09 -0.27 21 0 52 0
29OCT26 19.00 C 0.00 0.00 0.00 0.72 -0.23 20 0 28 0
29OCT26 19.50 C 0.00 0.00 0.00 0.45 -0.17 21 0 166 0
29OCT26 20.00 C 0.25 0.25 0.23 0.23 -0.12 20 4 222 0
29OCT26 21.00 C 0.07 0.07 0.04 0.05 -0.04 20 3 124 0
29OCT26 22.00 C 0.02 0.02 0.02 0.01 -0.01 22 10 93 +8
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 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 51 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 - 60 0 0 -
27NOV26 13.50 C 0.00 0.00 0.00 6.00 -0.32 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 5.48 -0.35 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.96 -0.37 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.49 -0.31 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.99 -0.34 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.52 -0.28 22 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.03 -0.32 21 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.55 -0.31 21 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.09 -0.30 21 0 39 0
27NOV26 18.00 C 0.00 0.00 0.00 1.66 -0.28 21 0 75 0
27NOV26 18.50 C 0.00 0.00 0.00 1.24 -0.29 19 0 61 0
27NOV26 19.00 C 0.89 0.89 0.89 0.91 -0.22 20 15 75 +15
27NOV26 19.50 C 0.00 0.00 0.00 0.67 -0.17 21 0 25 0
27NOV26 20.00 C 0.00 0.00 0.00 0.45 -0.14 21 0 123 0
27NOV26 21.00 C 0.00 0.00 0.00 0.19 -0.07 21 0 60 0
27NOV26 22.00 C 0.00 0.00 0.00 0.07 -0.03 22 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 12 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 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 - 41 0 0 -
30DEC26 12.00 C 0.00 0.00 0.00 7.47 -0.32 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 7.03 -0.26 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.54 -0.26 32 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.00 -0.32 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.49 -0.34 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.05 -0.28 24 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.51 -0.31 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.02 -0.31 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.57 -0.28 19 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.10 -0.31 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.64 -0.30 21 0 165 0
30DEC26 17.50 C 0.00 0.00 0.00 2.20 -0.30 20 0 165 0
30DEC26 18.00 C 0.00 0.00 0.00 1.80 -0.27 21 0 69 0
30DEC26 18.50 C 0.00 0.00 0.00 1.43 -0.26 20 0 29 0
30DEC26 19.00 C 0.00 0.00 0.00 1.08 -0.25 20 0 112 0
30DEC26 19.50 C 1.02 1.02 1.02 0.83 -0.20 20 1 164 0
30DEC26 20.00 C 0.00 0.00 0.00 0.63 -0.16 21 0 344 0
30DEC26 21.00 C 0.00 0.00 0.00 0.32 -0.11 21 0 213 0
30DEC26 22.00 C 0.00 0.00 0.00 0.14 -0.07 20 0 57 0
30DEC26 23.00 C 0.10 0.10 0.10 0.06 -0.03 21 1 154 +1
30DEC26 24.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 26 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 4.61 -0.27 24 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 4.13 -0.26 23 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 3.63 -0.28 20 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 3.17 -0.31 21 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 2.73 -0.30 21 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 2.31 -0.29 21 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 1.92 -0.28 21 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 1.57 -0.26 21 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 1.26 -0.23 21 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 1.00 -0.20 21 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 0.79 -0.16 21 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.45 -0.13 21 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.24 -0.08 21 0 2 0
28JAN27 23.00 C 0.00 0.00 0.00 0.12 -0.05 21 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.06 -0.02 21 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 0.01 - 28 0 0 -
30MAR27 12.00 C 0.00 0.00 0.00 7.62 -0.32 26 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 7.12 -0.33 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.63 -0.33 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.14 -0.33 19 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.65 -0.35 19 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.22 -0.26 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.74 -0.26 25 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.28 -0.25 24 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.79 -0.29 22 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 3.35 -0.29 22 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 2.94 -0.29 22 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 2.55 -0.28 22 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 2.20 -0.25 22 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 1.88 -0.23 22 0 20 0
30MAR27 19.00 C 0.00 0.00 0.00 1.58 -0.24 22 0 51 0
30MAR27 19.50 C 0.00 0.00 0.00 1.33 -0.20 22 0 23 0
30MAR27 20.00 C 0.00 0.00 0.00 1.10 -0.19 22 0 400 0
30MAR27 21.00 C 0.00 0.00 0.00 0.73 -0.15 22 0 67 0
30MAR27 22.00 C 0.00 0.00 0.00 0.47 -0.10 22 0 46 0
30MAR27 23.00 C 0.00 0.00 0.00 0.28 -0.08 22 0 38 0
30MAR27 24.00 C 0.00 0.00 0.00 0.17 -0.05 22 0 45 0
30MAR27 25.00 C 0.00 0.00 0.00 0.10 -0.03 22 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 0.06 -0.02 22 0 18 0
30MAR27 27.00 C 0.00 0.00 0.00 0.03 -0.02 22 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 7.69 -0.32 25 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 7.20 -0.32 23 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 6.72 -0.32 24 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 6.32 -0.24 31 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.85 -0.27 29 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.38 -0.26 28 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.92 -0.26 27 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.47 -0.26 26 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.04 -0.25 25 0 11 0
29JUN27 16.50 C 0.00 0.00 0.00 3.61 -0.26 24 0 11 0
29JUN27 17.00 C 0.00 0.00 0.00 3.23 -0.21 24 0 25 0
29JUN27 17.50 C 0.00 0.00 0.00 2.88 -0.19 24 0 13 0
29JUN27 18.00 C 0.00 0.00 0.00 2.55 -0.17 24 0 81 0
29JUN27 18.50 C 0.00 0.00 0.00 2.24 -0.14 24 0 11 0
29JUN27 19.00 C 0.00 0.00 0.00 1.96 -0.13 24 0 31 0
29JUN27 19.50 C 0.00 0.00 0.00 1.71 -0.10 24 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 1.48 -0.12 24 0 11 0
29JUN27 21.00 C 1.02 1.02 1.02 1.09 -0.09 24 1 3 +1
29JUN27 22.00 C 0.00 0.00 0.00 0.79 -0.06 24 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.57 -0.02 24 0 11 0
29JUN27 24.00 C 0.00 0.00 0.00 0.41 0.00 25 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 0.28 0.00 24 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.19 +0.01 24 0 2 0
29JUN27 27.00 C 0.00 0.00 0.00 0.13 +0.01 24 0 35 0
29JUN27 28.00 C 0.00 0.00 0.00 0.09 +0.01 25 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 1 0
29SEP27 14.00 C 0.00 0.00 0.00 5.85 -0.28 27 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 5.38 -0.28 26 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.92 -0.28 25 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.47 -0.29 24 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.05 -0.28 23 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.65 -0.26 23 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.29 -0.23 23 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.95 -0.25 23 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.59 -0.28 23 0 4 0
29SEP27 18.50 C 0.00 0.00 0.00 2.28 -0.28 23 0 1 0
29SEP27 19.00 C 0.00 0.00 0.00 2.01 -0.26 23 0 1 0
29SEP27 19.50 C 0.00 0.00 0.00 1.77 -0.20 23 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.55 -0.19 23 0 1 0
29SEP27 21.00 C 0.00 0.00 0.00 1.19 -0.15 23 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.91 -0.12 23 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.71 -0.10 24 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.52 -0.09 24 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.38 -0.07 24 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.28 -0.05 24 0 2 0
29SEP27 27.00 C 0.00 0.00 0.00 0.20 -0.04 23 0 2 0
29SEP27 28.00 C 0.00 0.00 0.00 0.15 -0.02 24 0 2 0
29SEP27 29.00 C 0.00 0.00 0.00 0.10 - 23 0 0 -
TOTAL CALL 35 3,842 +25
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 70 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 43 0 20 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 19 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 29 0 54 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 24 0 81 0
29OCT26 17.50 P 0.00 0.00 0.00 0.02 +0.01 22 0 155 0
29OCT26 18.00 P 0.05 0.06 0.05 0.05 +0.03 22 40 164 -15
29OCT26 18.50 P 0.12 0.12 0.12 0.11 +0.05 21 5 124 +5
29OCT26 19.00 P 0.23 0.24 0.23 0.23 +0.08 20 4 153 +4
29OCT26 19.50 P 0.00 0.00 0.00 0.44 +0.12 20 0 86 0
29OCT26 20.00 P 0.00 0.00 0.00 0.77 +0.20 21 0 40 0
29OCT26 21.00 P 0.00 0.00 0.00 1.58 +0.29 20 0 27 0
29OCT26 22.00 P 0.00 0.00 0.00 2.56 +0.32 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 3.62 +0.38 43 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 4.62 +0.27 51 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.62 +0.28 59 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.62 +0.30 66 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.62 +0.27 72 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.62 +0.28 79 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.64 - 88 0 0 -
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 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 0.00 23 0 6 0
27NOV26 16.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 29 0
27NOV26 17.00 P 0.00 0.00 0.00 0.04 +0.02 22 0 41 0
27NOV26 17.50 P 0.00 0.00 0.00 0.07 +0.02 21 0 15 0
27NOV26 18.00 P 0.00 0.00 0.00 0.14 +0.04 21 0 26 0
27NOV26 18.50 P 0.26 0.26 0.26 0.26 +0.08 21 1 44 +1
27NOV26 19.00 P 0.00 0.00 0.00 0.41 +0.09 21 0 45 0
27NOV26 19.50 P 0.00 0.00 0.00 0.64 +0.14 21 0 95 0
27NOV26 20.00 P 0.00 0.00 0.00 0.94 +0.19 21 0 70 0
27NOV26 21.00 P 0.00 0.00 0.00 1.67 +0.22 21 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 2.57 +0.30 21 0 15 0
27NOV26 23.00 P 0.00 0.00 0.00 3.64 +0.30 33 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 4.62 +0.27 38 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 5.62 +0.28 43 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 6.62 +0.30 48 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 7.64 +0.29 55 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.64 +0.30 60 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 9.64 - 64 0 0 -
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 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 30 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 27 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 24 0 47 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 21 0 18 0
30DEC26 16.00 P 0.00 0.00 0.00 0.02 0.00 21 0 141 0
30DEC26 16.50 P 0.07 0.07 0.07 0.04 +0.01 21 1 16 0
30DEC26 17.00 P 0.00 0.00 0.00 0.08 +0.02 21 0 246 0
30DEC26 17.50 P 0.00 0.00 0.00 0.14 +0.03 21 0 176 0
30DEC26 18.00 P 0.00 0.00 0.00 0.23 +0.04 20 0 92 0
30DEC26 18.50 P 0.00 0.00 0.00 0.36 +0.06 20 0 46 0
30DEC26 19.00 P 0.00 0.00 0.00 0.54 +0.10 20 0 111 0
30DEC26 19.50 P 0.00 0.00 0.00 0.78 +0.14 21 0 136 0
30DEC26 20.00 P 0.00 0.00 0.00 1.07 +0.17 21 0 277 0
30DEC26 21.00 P 0.00 0.00 0.00 1.75 +0.19 20 0 183 0
30DEC26 22.00 P 0.00 0.00 0.00 2.60 +0.27 20 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 3.64 +0.30 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.64 +0.29 33 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.62 +0.28 36 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.62 +0.30 40 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.64 +0.29 46 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.64 +0.30 50 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.64 +0.32 53 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.56 +0.24 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.62 +0.30 58 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.08 +0.02 21 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.13 +0.02 21 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.21 +0.04 21 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.31 +0.04 21 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.45 +0.06 20 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.64 +0.08 20 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.88 +0.11 21 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 1.17 +0.16 21 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 1.84 +0.18 21 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 2.65 +0.25 21 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 3.64 +0.30 25 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 4.64 +0.29 30 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 5.62 +0.28 32 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 6.62 +0.30 36 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 7.64 +0.29 41 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 8.64 +0.30 45 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 9.64 - 48 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 27 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 43 0
30MAR27 15.50 P 0.00 0.00 0.00 0.07 +0.01 22 0 73 0
30MAR27 16.00 P 0.00 0.00 0.00 0.12 +0.02 22 0 34 0
30MAR27 16.50 P 0.00 0.00 0.00 0.18 +0.03 22 0 29 0
30MAR27 17.00 P 0.00 0.00 0.00 0.26 +0.04 22 0 34 0
30MAR27 17.50 P 0.00 0.00 0.00 0.36 +0.05 22 0 51 0
30MAR27 18.00 P 0.00 0.00 0.00 0.49 +0.07 21 0 9 0
30MAR27 18.50 P 0.00 0.00 0.00 0.65 +0.08 21 0 25 0
30MAR27 19.00 P 0.00 0.00 0.00 0.85 +0.10 21 0 6 0
30MAR27 19.50 P 0.00 0.00 0.00 1.09 +0.13 21 0 32 0
30MAR27 20.00 P 0.00 0.00 0.00 1.37 +0.16 21 0 31 0
30MAR27 21.00 P 0.00 0.00 0.00 2.02 +0.17 22 0 8 0
30MAR27 22.00 P 0.00 0.00 0.00 2.78 +0.19 22 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.64 +0.23 22 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.64 +0.27 26 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.62 +0.28 28 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.62 +0.30 31 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.64 +0.29 35 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.64 +0.30 38 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.64 +0.32 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.56 +0.24 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.62 +0.30 45 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.03 +0.02 25 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 0.05 +0.02 25 0 1 0
29JUN27 13.50 P 0.00 0.00 0.00 0.07 +0.03 24 0 1 0
29JUN27 14.00 P 0.00 0.00 0.00 0.11 +0.04 25 0 5 0
29JUN27 14.50 P 0.00 0.00 0.00 0.14 +0.04 24 0 21 0
29JUN27 15.00 P 0.00 0.00 0.00 0.21 +0.06 24 0 13 0
29JUN27 15.50 P 0.00 0.00 0.00 0.29 +0.08 24 0 3 0
29JUN27 16.00 P 0.00 0.00 0.00 0.38 +0.10 24 0 50 0
29JUN27 16.50 P 0.00 0.00 0.00 0.50 +0.12 24 0 22 0
29JUN27 17.00 P 0.00 0.00 0.00 0.64 +0.14 24 0 27 0
29JUN27 17.50 P 0.00 0.00 0.00 0.81 +0.16 24 0 30 0
29JUN27 18.00 P 0.00 0.00 0.00 0.99 +0.18 24 0 30 0
29JUN27 18.50 P 0.00 0.00 0.00 1.21 +0.21 24 0 75 0
29JUN27 19.00 P 0.00 0.00 0.00 1.49 +0.27 24 0 12 0
29JUN27 19.50 P 0.00 0.00 0.00 1.75 +0.29 24 0 44 0
29JUN27 20.00 P 0.00 0.00 0.00 2.05 +0.31 24 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 2.69 +0.29 24 0 5 0
29JUN27 22.00 P 0.00 0.00 0.00 3.42 +0.34 24 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.15 +0.21 23 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.01 +0.23 24 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.90 +0.23 24 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.82 +0.24 24 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.76 +0.26 25 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.70 +0.26 25 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.70 +0.31 28 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.61 +0.27 24 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.62 +0.29 29 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.16 +0.02 24 0 2 0
29SEP27 14.50 P 0.00 0.00 0.00 0.22 +0.03 24 0 17 0
29SEP27 15.00 P 0.00 0.00 0.00 0.30 +0.04 24 0 36 0
29SEP27 15.50 P 0.00 0.00 0.00 0.39 +0.04 24 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.51 +0.06 24 0 3 0
29SEP27 16.50 P 0.00 0.00 0.00 0.65 +0.07 24 0 1 0
29SEP27 17.00 P 0.00 0.00 0.00 0.80 +0.08 24 0 1 0
29SEP27 17.50 P 0.00 0.00 0.00 0.98 +0.09 24 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.18 +0.10 24 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.43 +0.13 24 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.66 +0.15 24 0 2 0
29SEP27 19.50 P 0.00 0.00 0.00 1.94 +0.15 24 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.24 +0.18 24 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.90 +0.20 24 0 15 0
29SEP27 22.00 P 0.00 0.00 0.00 3.64 +0.22 25 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.43 +0.24 25 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.27 +0.25 26 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.16 +0.27 27 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.07 +0.28 28 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.79 +0.10 23 0 3 0
29SEP27 28.00 P 0.00 0.00 0.00 8.72 +0.11 23 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 9.70 - 25 0 0 -
TOTAL PUT 51 3,754 -5
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$ 14.570
29OCT26 9.25 C 0.00 0.00 0.00 5.38 -0.18 92 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 5.12 -0.19 82 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.87 -0.19 78 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.63 -0.18 77 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.12 -0.20 65 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.62 -0.20 56 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.12 -0.20 48 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.60 -0.22 30 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.10 -0.22 23 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 1.60 -0.22 16 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.11 -0.22 16 0 0 0
29OCT26 14.00 C 0.68 0.68 0.68 0.67 -0.19 17 8 8 +8
29OCT26 14.50 C 0.34 0.34 0.34 0.34 -0.12 18 1 11 +1
29OCT26 15.00 C 0.00 0.00 0.00 0.13 -0.07 17 0 391 0
29OCT26 15.50 C 0.00 0.00 0.00 0.04 -0.02 18 0 171 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 240 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 23 0 113 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 27 0 69 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 18 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 8 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 5.38 -0.20 56 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 5.13 -0.21 52 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 4.87 -0.22 42 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 4.63 -0.21 46 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.12 -0.22 31 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.62 -0.22 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.12 -0.23 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.63 -0.22 22 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.13 -0.22 16 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.65 -0.21 18 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.20 -0.20 18 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.80 -0.18 18 0 135 0
27NOV26 14.50 C 0.45 0.45 0.45 0.48 -0.14 18 1 243 +1
27NOV26 15.00 C 0.00 0.00 0.00 0.26 -0.09 18 0 201 0
27NOV26 15.50 C 0.00 0.00 0.00 0.13 -0.05 18 0 125 0
27NOV26 16.00 C 0.00 0.00 0.00 0.06 -0.02 18 0 60 0
27NOV26 16.50 C 0.00 0.00 0.00 0.03 -0.01 19 0 17 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 25 0 51 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 27 0 45 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.38 -0.22 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.13 -0.22 26 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.87 -0.23 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.63 -0.22 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.12 -0.24 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.63 -0.23 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.13 -0.23 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.65 -0.22 19 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 2.16 -0.22 18 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.69 -0.21 18 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.26 -0.19 18 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.88 -0.14 18 0 0 0
30DEC26 14.50 C 0.55 0.55 0.55 0.58 -0.12 19 1 3 +1
30DEC26 15.00 C 0.33 0.33 0.33 0.35 -0.09 18 1 243 +1
30DEC26 15.50 C 0.00 0.00 0.00 0.21 -0.05 19 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 0.11 -0.04 19 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.06 -0.02 19 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 21 0 46 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 7 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 5.38 -0.22 35 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 5.13 -0.22 0 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 4.88 -0.22 0 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 4.63 -0.22 0 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 4.13 -0.23 0 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 3.63 -0.23 0 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 3.13 -0.23 0 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 2.65 -0.22 18 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 2.17 -0.21 19 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 1.71 -0.19 19 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 1.28 -0.18 18 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 0.92 -0.14 19 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 0.63 -0.08 19 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 0.39 -0.08 18 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.25 -0.04 19 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 0.15 -0.03 19 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 0.08 -0.02 19 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.01 - 32 0 0 -
30MAR27 9.25 C 0.00 0.00 0.00 5.38 -0.22 31 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.13 -0.22 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.88 -0.22 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.63 -0.22 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.13 -0.23 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.63 -0.23 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.14 -0.23 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.66 -0.21 19 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.19 -0.21 19 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.75 -0.19 19 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.35 -0.18 19 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.02 -0.15 19 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.73 -0.12 18 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.51 -0.11 18 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.36 -0.08 18 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 0.25 -0.05 19 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 0.17 -0.04 19 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.11 -0.03 19 0 67 0
30MAR27 17.50 C 0.00 0.00 0.00 0.07 -0.03 19 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 14 0
30MAR27 18.50 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 20 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 0.00 23 0 2 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 5.38 -0.22 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 5.13 -0.22 25 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.88 -0.22 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.63 -0.23 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.13 -0.23 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.63 -0.23 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.15 -0.22 18 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.68 -0.22 19 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.24 -0.20 19 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.84 -0.19 19 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.49 -0.17 19 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.19 -0.15 19 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.92 -0.11 18 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.71 -0.10 18 0 2 0
29JUN27 15.50 C 0.00 0.00 0.00 0.55 -0.08 19 0 0 0
29JUN27 16.00 C 0.38 0.38 0.38 0.42 -0.06 19 1 10 -1
29JUN27 16.50 C 0.00 0.00 0.00 0.32 -0.04 19 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.24 -0.03 19 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.17 -0.04 19 0 6 0
29JUN27 18.00 C 0.00 0.00 0.00 0.12 -0.03 19 0 6 0
29JUN27 18.50 C 0.00 0.00 0.00 0.09 -0.02 19 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.06 -0.02 19 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.04 -0.02 19 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.01 0.00 24 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29SEP27 9.25 C 0.00 0.00 0.00 5.38 -0.22 25 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 5.13 -0.22 21 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 4.88 -0.22 0 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 4.63 -0.23 0 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 4.13 -0.23 0 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 3.65 -0.22 18 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 3.20 -0.17 20 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.76 -0.20 19 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 2.36 -0.19 19 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.00 -0.18 19 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.68 -0.17 19 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.39 -0.16 19 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.11 -0.13 18 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.90 -0.12 18 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.73 -0.10 19 0 2 0
29SEP27 16.00 C 0.00 0.00 0.00 0.59 -0.08 19 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.47 -0.06 19 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.38 -0.04 19 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.29 -0.05 19 0 6 0
29SEP27 18.00 C 0.00 0.00 0.00 0.22 -0.05 19 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.17 -0.04 19 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.13 -0.03 19 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.10 -0.02 19 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.07 -0.02 19 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
TOTAL CALL 13 2,421 +11
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 67 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 48 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 35 0 57 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 50 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 22 0 20 0
29OCT26 13.50 P 0.03 0.03 0.03 0.02 +0.01 18 4 41 +4
29OCT26 14.00 P 0.00 0.00 0.00 0.08 +0.04 18 0 86 0
29OCT26 14.50 P 0.00 0.00 0.00 0.23 +0.08 17 0 88 0
29OCT26 15.00 P 0.00 0.00 0.00 0.51 +0.12 16 0 47 0
29OCT26 15.50 P 0.96 0.96 0.96 0.95 +0.18 18 1 320 0
29OCT26 16.00 P 0.00 0.00 0.00 1.43 +0.22 0 0 150 0
29OCT26 16.50 P 0.00 0.00 0.00 1.93 +0.22 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.43 +0.22 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 2.93 +0.22 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.43 +0.18 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.93 +0.18 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.43 +0.18 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.93 +0.18 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 5.43 +0.18 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 6.43 +0.18 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 7.43 +0.18 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 8.43 +0.18 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 9.43 +0.18 0 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 49 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 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 34 0 8 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 53 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 99 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 20 0 61 0
27NOV26 13.00 P 0.04 0.04 0.04 0.02 0.00 18 6 18 +6
27NOV26 13.50 P 0.09 0.09 0.09 0.07 +0.02 18 8 34 +8
27NOV26 14.00 P 0.00 0.00 0.00 0.17 +0.04 18 0 104 0
27NOV26 14.50 P 0.00 0.00 0.00 0.36 +0.08 18 0 50 0
27NOV26 15.00 P 0.00 0.00 0.00 0.64 +0.12 18 0 7 0
27NOV26 15.50 P 0.00 0.00 0.00 1.01 +0.17 18 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 1.44 +0.15 17 0 90 0
27NOV26 16.50 P 0.00 0.00 0.00 1.93 +0.22 0 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 2.43 +0.22 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 2.93 +0.22 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 3.43 +0.18 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 3.93 +0.18 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.43 +0.18 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.93 +0.18 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 5.43 +0.18 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 6.43 +0.18 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 7.43 +0.18 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 8.43 +0.18 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 9.43 +0.18 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 25 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 21 0 90 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 0.00 19 0 323 0
30DEC26 12.50 P 0.07 0.07 0.07 0.05 +0.01 19 2 40 0
30DEC26 13.00 P 0.00 0.00 0.00 0.11 +0.03 19 0 80 0
30DEC26 13.50 P 0.00 0.00 0.00 0.22 +0.05 19 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.41 +0.08 19 0 25 0
30DEC26 14.50 P 0.00 0.00 0.00 0.65 +0.09 18 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 0.98 +0.12 19 0 20 0
30DEC26 15.50 P 0.00 0.00 0.00 1.36 +0.17 18 0 3 0
30DEC26 16.00 P 0.00 0.00 0.00 1.79 +0.19 18 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 2.25 +0.21 19 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.73 +0.22 19 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.24 +0.16 24 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.73 +0.14 25 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.22 +0.12 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.72 +0.13 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.21 +0.13 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.70 +0.12 30 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.70 +0.13 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.69 +0.13 38 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.68 +0.13 40 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.68 +0.14 46 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.67 +0.13 47 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.04 +0.02 20 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.08 +0.03 19 0 1 0
28JAN27 13.00 P 0.00 0.00 0.00 0.16 +0.05 19 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.29 +0.08 19 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.48 +0.11 19 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.72 +0.12 19 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 1.04 +0.17 19 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 1.41 +0.18 19 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 1.83 +0.21 19 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 2.27 +0.21 19 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 2.74 +0.22 19 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 3.25 +0.16 23 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 3.73 +0.14 23 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 4.22 +0.12 24 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 4.72 +0.13 26 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 5.21 +0.13 27 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 5.71 +0.13 30 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 6.70 +0.13 32 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 7.69 - 35 0 0 -
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 26 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 23 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 0.00 20 0 3 0
30MAR27 11.50 P 0.00 0.00 0.00 0.04 +0.01 19 0 11 0
30MAR27 12.00 P 0.00 0.00 0.00 0.08 +0.02 19 0 16 0
30MAR27 12.50 P 0.00 0.00 0.00 0.14 +0.02 19 0 35 0
30MAR27 13.00 P 0.00 0.00 0.00 0.25 +0.04 19 0 45 0
30MAR27 13.50 P 0.00 0.00 0.00 0.40 +0.06 19 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.61 +0.09 19 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.85 +0.09 19 0 8 0
30MAR27 15.00 P 0.00 0.00 0.00 1.15 +0.10 19 0 4 0
30MAR27 15.50 P 0.00 0.00 0.00 1.50 +0.15 19 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.90 +0.17 19 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 2.32 +0.18 19 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.77 +0.20 19 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.26 +0.13 20 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.74 +0.13 21 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.23 +0.12 22 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.72 +0.13 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.21 +0.13 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.71 +0.13 26 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.70 +0.13 28 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.69 +0.13 30 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.68 +0.13 32 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.68 +0.14 36 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.67 +0.13 37 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 20 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.02 0.00 19 0 1 0
29JUN27 11.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 0.08 +0.01 19 0 1 0
29JUN27 12.00 P 0.00 0.00 0.00 0.14 +0.02 19 0 2 0
29JUN27 12.50 P 0.00 0.00 0.00 0.23 +0.03 19 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.36 +0.05 19 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.53 +0.07 19 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.74 +0.09 19 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.99 +0.10 19 0 11 0
29JUN27 15.00 P 0.00 0.00 0.00 1.29 +0.11 19 0 1 0
29JUN27 15.50 P 0.00 0.00 0.00 1.60 +0.14 19 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.98 +0.16 19 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.39 +0.18 19 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.82 +0.19 19 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.30 +0.14 20 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.76 +0.12 20 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.25 +0.13 21 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.73 +0.13 22 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.22 +0.13 22 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.71 +0.13 23 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.70 +0.13 25 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.69 +0.13 27 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.68 +0.13 28 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.68 +0.14 32 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.67 +0.13 33 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 0.02 +0.01 20 0 1 0
29SEP27 10.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 10 0
29SEP27 10.50 P 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.08 +0.01 19 0 2 0
29SEP27 11.50 P 0.00 0.00 0.00 0.13 +0.01 19 0 1 0
29SEP27 12.00 P 0.00 0.00 0.00 0.21 +0.02 19 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.32 +0.03 19 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.46 +0.05 19 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.64 +0.06 19 0 1 0
29SEP27 14.00 P 0.00 0.00 0.00 0.86 +0.08 19 0 1 0
29SEP27 14.50 P 0.00 0.00 0.00 1.10 +0.08 19 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.41 +0.11 20 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.70 +0.13 19 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.06 +0.14 19 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 2.45 +0.16 19 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.91 +0.21 20 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 3.34 +0.12 20 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.79 +0.11 20 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.26 +0.12 20 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 4.74 +0.12 21 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 5.22 +0.12 21 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.71 +0.12 22 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.70 +0.13 24 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 7.69 +0.13 25 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 8.68 +0.13 27 0 0 0
TOTAL PUT 21 2,684 +18
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSE - CHINA SHENHUA CLOSING PRICE HK$ 43.400
29OCT26 31.00 C 0.00 0.00 0.00 12.42 -0.96 75 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 11.42 -0.96 68 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 10.42 -0.96 62 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 9.42 -0.96 56 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 8.42 -0.96 49 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 7.42 -0.96 43 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 6.42 -0.96 37 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.42 -0.96 32 0 270 0
29OCT26 39.00 C 0.00 0.00 0.00 4.42 -0.97 26 0 214 0
29OCT26 40.00 C 0.00 0.00 0.00 3.43 -0.96 26 0 237 0
29OCT26 41.00 C 0.00 0.00 0.00 2.48 -0.94 25 0 363 0
29OCT26 42.00 C 1.82 1.82 1.82 1.65 -0.86 25 15 179 0
29OCT26 43.00 C 1.11 1.11 1.01 1.02 -0.65 26 29 321 +3
29OCT26 44.00 C 0.78 0.78 0.67 0.61 -0.47 26 75 469 0
29OCT26 45.00 C 0.42 0.42 0.42 0.35 -0.32 26 6 502 -6
29OCT26 46.00 C 0.26 0.27 0.25 0.19 -0.22 26 47 624 -23
29OCT26 47.00 C 0.16 0.16 0.15 0.10 -0.15 26 6 191 +6
29OCT26 48.00 C 0.12 0.12 0.12 0.05 -0.09 26 252 509 -252
29OCT26 49.00 C 0.06 0.06 0.06 0.03 -0.05 27 6 297 +6
29OCT26 50.00 C 0.05 0.05 0.05 0.01 -0.03 26 30 373 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 32 0 390 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 38 0 19 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 10.56 -0.82 66 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 9.56 -0.82 61 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 8.56 -0.82 55 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 7.42 -0.96 37 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 6.42 -0.96 32 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 5.42 -0.96 27 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 4.43 -0.96 26 0 45 0
27NOV26 40.00 C 3.76 3.76 3.76 3.50 -0.91 26 15 72 0
27NOV26 41.00 C 0.00 0.00 0.00 2.68 -0.83 26 0 75 0
27NOV26 42.00 C 2.17 2.25 2.17 2.09 -0.62 27 47 360 0
27NOV26 43.00 C 0.00 0.00 0.00 1.56 -0.50 27 0 274 0
27NOV26 44.00 C 1.35 1.35 1.35 1.17 -0.39 27 5 208 0
27NOV26 45.00 C 0.90 0.90 0.90 0.85 -0.33 27 15 335 0
27NOV26 46.00 C 0.00 0.00 0.00 0.60 -0.26 27 0 218 0
27NOV26 47.00 C 0.00 0.00 0.00 0.42 -0.19 27 0 144 0
27NOV26 48.00 C 0.00 0.00 0.00 0.29 -0.14 27 0 236 0
27NOV26 49.00 C 0.00 0.00 0.00 0.19 -0.10 26 0 81 0
27NOV26 50.00 C 0.20 0.20 0.20 0.13 -0.07 27 200 321 -52
27NOV26 52.50 C 0.11 0.11 0.11 0.04 -0.03 26 12 74 -12
27NOV26 55.00 C 0.00 0.00 0.00 0.02 0.00 28 0 51 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 30 0 135 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 65.00 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 14.46 -0.97 66 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.46 -0.95 62 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.56 -0.87 63 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.46 -0.95 53 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.56 -0.85 53 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.56 -0.87 49 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.56 -0.87 44 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.42 -1.01 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.42 -0.96 27 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.44 -0.95 26 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 4.51 -0.91 26 0 99 0
30DEC26 40.00 C 0.00 0.00 0.00 3.71 -0.80 26 0 119 0
30DEC26 41.00 C 3.20 3.20 3.20 3.13 -0.59 27 15 147 0
30DEC26 42.00 C 2.64 2.64 2.61 2.48 -0.57 26 30 162 +30
30DEC26 43.00 C 0.00 0.00 0.00 2.05 -0.51 26 0 244 0
30DEC26 44.00 C 1.73 1.73 1.73 1.65 -0.42 26 5 250 0
30DEC26 45.00 C 0.00 0.00 0.00 1.30 -0.36 26 0 724 0
30DEC26 46.00 C 1.02 1.02 1.02 1.01 -0.30 26 15 392 +15
30DEC26 47.00 C 0.00 0.00 0.00 0.77 -0.25 26 0 377 0
30DEC26 48.00 C 0.68 0.68 0.68 0.58 -0.20 26 15 263 0
30DEC26 49.00 C 0.50 0.50 0.50 0.44 -0.15 26 15 316 +15
30DEC26 50.00 C 0.00 0.00 0.00 0.32 -0.13 26 0 137 0
30DEC26 52.50 C 0.00 0.00 0.00 0.14 -0.07 26 0 120 0
30DEC26 55.00 C 0.00 0.00 0.00 0.06 -0.03 26 0 96 0
30DEC26 57.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 160 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 37 0 50 0
28JAN27 35.00 C 0.00 0.00 0.00 8.56 -0.87 38 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 7.42 -1.01 26 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 6.44 -0.95 26 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 5.52 -0.90 26 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 4.71 -0.81 26 0 0 0
28JAN27 40.00 C 4.24 4.25 4.24 4.01 -0.73 26 45 45 +45
28JAN27 41.00 C 0.00 0.00 0.00 3.40 -0.65 26 0 0 0
28JAN27 42.00 C 3.00 3.00 2.95 2.95 -0.49 27 30 30 +30
28JAN27 43.00 C 2.49 2.49 2.49 2.47 -0.52 27 15 15 +15
28JAN27 44.00 C 2.11 2.11 2.03 2.04 -0.42 27 30 45 +30
28JAN27 45.00 C 0.00 0.00 0.00 1.66 -0.38 27 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 1.35 -0.35 26 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 1.09 -0.30 26 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 0.86 -0.26 26 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 0.68 -0.22 26 0 0 0
28JAN27 50.00 C 0.65 0.65 0.65 0.54 -0.17 26 15 15 +15
28JAN27 52.50 C 0.00 0.00 0.00 0.28 -0.11 26 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 0.14 -0.06 26 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.07 -0.03 26 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 12.57 -0.86 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.57 -0.86 40 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.57 -0.84 36 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 9.57 -0.90 33 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.61 -0.85 31 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.53 -1.06 26 0 1 0
30MAR27 37.00 C 0.00 0.00 0.00 6.72 -1.04 26 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.98 -0.77 26 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 5.31 -0.71 26 0 45 0
30MAR27 40.00 C 0.00 0.00 0.00 4.69 -0.66 26 0 291 0
30MAR27 41.00 C 4.28 4.28 4.28 4.11 -0.63 26 15 136 0
30MAR27 42.00 C 3.74 3.74 3.74 3.69 -0.47 27 15 712 +15
30MAR27 43.00 C 0.00 0.00 0.00 3.20 -0.48 27 0 60 0
30MAR27 44.00 C 0.00 0.00 0.00 2.75 -0.45 27 0 170 0
30MAR27 45.00 C 0.00 0.00 0.00 2.37 -0.41 27 0 131 0
30MAR27 46.00 C 0.00 0.00 0.00 2.02 -0.36 27 0 281 0
30MAR27 47.00 C 0.00 0.00 0.00 1.72 -0.33 27 0 227 0
30MAR27 48.00 C 0.00 0.00 0.00 1.45 -0.31 27 0 1,087 0
30MAR27 49.00 C 0.00 0.00 0.00 1.21 -0.30 27 0 144 0
30MAR27 50.00 C 0.00 0.00 0.00 1.03 -0.24 27 0 408 0
30MAR27 52.50 C 0.00 0.00 0.00 0.64 -0.17 26 0 80 0
30MAR27 55.00 C 0.00 0.00 0.00 0.39 -0.12 26 0 82 0
30MAR27 57.50 C 0.00 0.00 0.00 0.24 -0.07 27 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.14 -0.05 26 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.08 -0.03 26 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.05 -0.02 27 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 0.02 0.00 27 0 24 0
29JUN27 31.00 C 0.00 0.00 0.00 12.66 -0.86 34 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 11.77 -0.85 33 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.87 -0.87 32 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 10.02 -0.85 31 0 12 0
29JUN27 35.00 C 0.00 0.00 0.00 9.21 -0.82 30 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 8.20 -1.02 27 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.49 -0.95 27 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 6.82 -0.92 27 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.20 -0.78 27 0 0 0
29JUN27 40.00 C 5.73 5.73 5.73 5.60 -0.77 27 15 60 0
29JUN27 41.00 C 0.00 0.00 0.00 5.06 -0.72 27 0 36 0
29JUN27 42.00 C 0.00 0.00 0.00 4.54 -0.71 27 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 4.05 -0.68 27 0 58 0
29JUN27 44.00 C 0.00 0.00 0.00 3.64 -0.64 27 0 60 0
29JUN27 45.00 C 0.00 0.00 0.00 3.15 -0.69 26 0 121 0
29JUN27 46.00 C 0.00 0.00 0.00 2.86 -0.48 27 0 130 0
29JUN27 47.00 C 0.00 0.00 0.00 2.54 -0.45 27 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 2.26 -0.40 27 0 28 0
29JUN27 49.00 C 0.00 0.00 0.00 2.00 -0.38 27 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 1.77 -0.33 27 0 242 0
29JUN27 52.50 C 0.00 0.00 0.00 1.27 -0.28 27 0 8 0
29JUN27 55.00 C 0.00 0.00 0.00 0.87 -0.26 27 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 0.65 -0.17 27 0 13 0
29JUN27 60.00 C 0.00 0.00 0.00 0.45 -0.17 27 0 67 0
29JUN27 62.50 C 0.00 0.00 0.00 0.31 -0.13 27 0 30 0
29JUN27 65.00 C 0.00 0.00 0.00 0.21 -0.10 27 0 41 0
29SEP27 35.00 C 0.00 0.00 0.00 9.52 -0.75 27 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 8.78 -0.72 27 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 8.18 -0.59 27 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 7.53 -0.55 27 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 6.94 -0.66 27 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 6.16 -0.85 26 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 5.67 -0.57 26 0 30 0
29SEP27 42.00 C 0.00 0.00 0.00 5.17 -0.57 26 0 45 0
29SEP27 43.00 C 0.00 0.00 0.00 4.73 -0.51 26 0 120 0
29SEP27 44.00 C 0.00 0.00 0.00 4.30 -0.50 26 0 50 0
29SEP27 45.00 C 0.00 0.00 0.00 3.91 -0.47 26 0 135 0
29SEP27 46.00 C 0.00 0.00 0.00 3.56 -0.42 26 0 30 0
29SEP27 47.00 C 0.00 0.00 0.00 3.21 -0.42 27 0 17 0
29SEP27 48.00 C 0.00 0.00 0.00 2.91 -0.37 27 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 2.63 -0.35 27 0 4 0
29SEP27 50.00 C 0.00 0.00 0.00 2.36 -0.34 27 0 7 0
29SEP27 52.50 C 0.00 0.00 0.00 1.87 -0.23 27 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.39 -0.22 27 0 2 0
29SEP27 57.50 C 0.00 0.00 0.00 1.09 -0.13 27 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 0.81 -0.11 27 0 30 0
29SEP27 62.50 C 0.00 0.00 0.00 0.62 -0.10 27 0 39 0
29SEP27 65.00 C 0.00 0.00 0.00 0.47 -0.09 27 0 8 0
TOTAL CALL 1,035 16,967 -120
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 46 0 165 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 42 0 111 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 34 0 263 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 29 0 75 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 26 0 222 0
29OCT26 37.00 P 0.08 0.08 0.08 0.03 +0.01 26 15 238 +15
29OCT26 38.00 P 0.09 0.12 0.09 0.08 +0.03 26 7 106 0
29OCT26 39.00 P 0.20 0.24 0.20 0.17 +0.06 25 27 381 +4
29OCT26 40.00 P 0.35 0.39 0.35 0.35 +0.12 26 62 501 +32
29OCT26 41.00 P 0.60 0.64 0.60 0.63 +0.20 26 68 314 +2
29OCT26 42.00 P 0.90 1.07 0.90 1.05 +0.32 26 24 733 +10
29OCT26 43.00 P 1.41 1.57 1.41 1.54 +0.41 25 143 739 +75
29OCT26 44.00 P 2.07 2.07 2.07 2.21 +0.54 25 15 328 0
29OCT26 45.00 P 0.00 0.00 0.00 2.99 +0.67 25 0 235 0
29OCT26 46.00 P 0.00 0.00 0.00 3.85 +0.76 25 0 341 0
29OCT26 47.00 P 0.00 0.00 0.00 4.78 +0.84 26 0 474 0
29OCT26 48.00 P 0.00 0.00 0.00 5.74 +0.90 26 0 114 0
29OCT26 49.00 P 0.00 0.00 0.00 6.72 +0.93 25 0 45 0
29OCT26 50.00 P 0.00 0.00 0.00 7.72 +0.96 28 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 10.22 +0.99 35 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 12.72 +1.00 42 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 15.22 +1.00 49 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 17.72 +1.00 55 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 20.22 +1.00 61 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 22.71 +0.99 61 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 16 0
27NOV26 35.00 P 0.00 0.00 0.00 0.06 +0.03 27 0 35 0
27NOV26 36.00 P 0.00 0.00 0.00 0.11 +0.05 27 0 106 0
27NOV26 37.00 P 0.22 0.22 0.22 0.19 +0.07 26 15 145 +15
27NOV26 38.00 P 0.32 0.35 0.32 0.32 +0.12 27 30 193 +30
27NOV26 39.00 P 0.47 0.53 0.47 0.52 +0.18 27 45 83 +45
27NOV26 40.00 P 0.00 0.00 0.00 0.79 +0.24 27 0 284 0
27NOV26 41.00 P 0.85 1.11 0.85 1.14 +0.32 27 86 313 +55
27NOV26 42.00 P 1.38 1.56 1.38 1.55 +0.36 26 21 334 -7
27NOV26 43.00 P 1.97 2.03 1.97 2.05 +0.41 26 260 706 -53
27NOV26 44.00 P 2.60 2.70 2.54 2.65 +0.50 26 40 346 -2
27NOV26 45.00 P 3.25 3.40 3.16 3.34 +0.57 25 74 289 +45
27NOV26 46.00 P 0.00 0.00 0.00 4.16 +0.69 26 0 221 0
27NOV26 47.00 P 0.00 0.00 0.00 5.00 +0.80 26 0 217 0
27NOV26 48.00 P 0.00 0.00 0.00 5.88 +0.84 26 0 182 0
27NOV26 49.00 P 0.00 0.00 0.00 6.80 +0.88 26 0 30 0
27NOV26 50.00 P 0.00 0.00 0.00 7.76 +0.92 27 0 15 0
27NOV26 52.50 P 0.00 0.00 0.00 10.22 +0.96 27 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 12.72 +0.95 33 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 15.22 +0.95 38 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 17.72 +0.94 42 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 20.22 +0.96 47 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 22.71 +0.93 47 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 30 0 82 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 43 0
30DEC26 32.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 32 0
30DEC26 33.00 P 0.00 0.00 0.00 0.05 +0.02 26 0 60 0
30DEC26 34.00 P 0.00 0.00 0.00 0.09 +0.03 26 0 16 0
30DEC26 35.00 P 0.00 0.00 0.00 0.15 +0.05 26 0 133 0
30DEC26 36.00 P 0.00 0.00 0.00 0.25 +0.09 26 0 181 0
30DEC26 37.00 P 0.00 0.00 0.00 0.38 +0.12 26 0 41 0
30DEC26 38.00 P 0.00 0.00 0.00 0.57 +0.17 26 0 125 0
30DEC26 39.00 P 0.00 0.00 0.00 0.82 +0.23 26 0 493 0
30DEC26 40.00 P 1.03 1.10 1.03 1.13 +0.29 26 16 611 +12
30DEC26 41.00 P 1.44 1.44 1.44 1.49 +0.33 26 12 653 0
30DEC26 42.00 P 0.00 0.00 0.00 1.92 +0.37 26 0 147 0
30DEC26 43.00 P 0.00 0.00 0.00 2.42 +0.42 25 0 417 0
30DEC26 44.00 P 0.00 0.00 0.00 3.01 +0.49 25 0 112 0
30DEC26 45.00 P 3.55 3.69 3.55 3.66 +0.54 25 44 362 +14
30DEC26 46.00 P 0.00 0.00 0.00 4.45 +0.67 26 0 268 0
30DEC26 47.00 P 0.00 0.00 0.00 5.23 +0.74 26 0 150 0
30DEC26 48.00 P 0.00 0.00 0.00 6.06 +0.79 26 0 215 0
30DEC26 49.00 P 0.00 0.00 0.00 6.94 +0.84 26 0 46 0
30DEC26 50.00 P 0.00 0.00 0.00 7.85 +0.88 26 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 10.22 +0.96 24 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 12.72 +0.95 28 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.22 +0.95 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.72 +0.94 36 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.22 +0.96 40 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.71 +0.93 41 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.13 +1.01 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.62 +1.01 0 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.26 +0.07 26 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.39 +0.10 26 0 0 0
28JAN27 37.00 P 0.58 0.58 0.58 0.57 +0.15 26 45 45 +45
28JAN27 38.00 P 0.78 0.78 0.78 0.79 +0.18 26 35 35 +35
28JAN27 39.00 P 1.04 1.04 1.04 1.06 +0.22 26 15 15 +15
28JAN27 40.00 P 0.00 0.00 0.00 1.38 +0.28 26 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 1.75 +0.32 26 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 2.19 +0.37 26 0 0 0
28JAN27 43.00 P 2.59 2.73 2.59 2.70 +0.42 25 76 61 +61
28JAN27 44.00 P 3.13 3.13 3.13 3.27 +0.46 25 15 15 +15
28JAN27 45.00 P 3.82 3.82 3.82 3.91 +0.51 25 9 9 +9
28JAN27 46.00 P 0.00 0.00 0.00 4.69 +0.63 26 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 5.44 +0.69 26 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 6.24 +0.74 26 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 7.08 +0.78 26 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 7.96 +0.83 26 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 10.22 +0.96 22 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 12.72 +0.95 26 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 15.22 +0.95 30 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.12 +0.03 27 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 0.18 +0.05 26 0 4,001 0
30MAR27 33.00 P 0.00 0.00 0.00 0.27 +0.07 27 0 111 0
30MAR27 34.00 P 0.00 0.00 0.00 0.38 +0.09 26 0 166 0
30MAR27 35.00 P 0.00 0.00 0.00 0.49 +0.07 26 0 33 0
30MAR27 36.00 P 0.00 0.00 0.00 0.69 +0.12 26 0 103 0
30MAR27 37.00 P 0.00 0.00 0.00 0.93 +0.18 26 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 1.19 +0.21 26 0 37 0
30MAR27 39.00 P 0.00 0.00 0.00 1.49 +0.25 26 0 34 0
30MAR27 40.00 P 1.75 1.75 1.75 1.84 +0.29 26 6 233 +5
30MAR27 41.00 P 2.05 2.05 2.05 2.24 +0.32 26 2 31 0
30MAR27 42.00 P 0.00 0.00 0.00 2.69 +0.36 26 0 676 0
30MAR27 43.00 P 0.00 0.00 0.00 3.20 +0.40 26 0 1,097 0
30MAR27 44.00 P 0.00 0.00 0.00 3.76 +0.44 25 0 82 0
30MAR27 45.00 P 0.00 0.00 0.00 4.38 +0.49 25 0 21 0
30MAR27 46.00 P 0.00 0.00 0.00 5.08 +0.57 26 0 118 0
30MAR27 47.00 P 0.00 0.00 0.00 5.85 +0.63 26 0 153 0
30MAR27 48.00 P 0.00 0.00 0.00 6.61 +0.68 26 0 68 0
30MAR27 49.00 P 0.00 0.00 0.00 7.40 +0.72 26 0 43 0
30MAR27 50.00 P 0.00 0.00 0.00 8.23 +0.76 26 0 31 0
30MAR27 52.50 P 0.00 0.00 0.00 10.26 +0.73 22 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.72 +0.95 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 15.22 +0.95 27 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.72 +0.94 30 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 20.22 +0.96 33 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 22.71 +0.93 34 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.13 +1.01 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 27.62 +1.01 0 0 0 0
29JUN27 31.00 P 0.36 0.36 0.36 0.32 +0.03 27 2 9 +2
29JUN27 32.00 P 0.00 0.00 0.00 0.43 +0.04 27 0 17 0
29JUN27 33.00 P 0.00 0.00 0.00 0.57 +0.04 27 0 4 0
29JUN27 34.00 P 0.00 0.00 0.00 0.75 +0.07 27 0 4 0
29JUN27 35.00 P 0.00 0.00 0.00 0.95 +0.08 27 0 47 0
29JUN27 36.00 P 0.00 0.00 0.00 1.20 +0.16 27 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 1.47 +0.19 27 0 28 0
29JUN27 38.00 P 0.00 0.00 0.00 1.78 +0.22 27 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.12 +0.24 27 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 2.51 +0.20 27 0 268 0
29JUN27 41.00 P 0.00 0.00 0.00 2.96 +0.23 27 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 3.44 +0.37 27 0 126 0
29JUN27 43.00 P 0.00 0.00 0.00 4.08 +0.40 28 0 105 0
29JUN27 44.00 P 0.00 0.00 0.00 4.52 +0.22 27 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 5.13 +0.40 27 0 495 0
29JUN27 46.00 P 0.00 0.00 0.00 5.77 +0.43 27 0 316 0
29JUN27 47.00 P 0.00 0.00 0.00 6.45 +0.65 27 0 435 0
29JUN27 48.00 P 0.00 0.00 0.00 7.16 +0.61 27 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 7.84 +0.57 26 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 8.60 +0.59 26 0 10 0
29JUN27 52.50 P 0.00 0.00 0.00 10.63 +0.65 26 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.81 +0.72 24 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 15.22 +0.92 24 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 17.72 +0.94 27 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 20.22 +0.96 29 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 22.71 +0.93 31 0 0 0
29SEP27 35.00 P 1.38 1.38 1.38 1.33 +0.19 27 5 54 +5
29SEP27 36.00 P 0.00 0.00 0.00 1.60 +0.20 27 0 46 0
29SEP27 37.00 P 0.00 0.00 0.00 1.93 +0.25 28 0 2 0
29SEP27 38.00 P 0.00 0.00 0.00 2.27 +0.27 28 0 103 0
29SEP27 39.00 P 0.00 0.00 0.00 2.67 +0.32 28 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 3.09 +0.33 28 0 41 0
29SEP27 41.00 P 0.00 0.00 0.00 3.57 +0.40 28 0 69 0
29SEP27 42.00 P 0.00 0.00 0.00 4.06 +0.40 28 0 45 0
29SEP27 43.00 P 0.00 0.00 0.00 4.61 +0.46 28 0 32 0
29SEP27 44.00 P 0.00 0.00 0.00 5.19 +0.49 28 0 170 0
29SEP27 45.00 P 0.00 0.00 0.00 5.79 +0.52 28 0 163 0
29SEP27 46.00 P 0.00 0.00 0.00 6.41 +0.53 28 0 210 0
29SEP27 47.00 P 0.00 0.00 0.00 7.08 +0.54 28 0 75 0
29SEP27 48.00 P 0.00 0.00 0.00 7.79 +0.59 28 0 35 0
29SEP27 49.00 P 0.00 0.00 0.00 8.50 +0.58 28 0 30 0
29SEP27 50.00 P 0.00 0.00 0.00 9.25 +0.59 28 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 11.20 +0.62 28 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 13.26 +0.66 28 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 15.43 +0.72 27 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 17.72 +0.81 25 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 20.22 +0.96 27 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 22.71 +0.93 28 0 0 0
TOTAL PUT 1,214 23,562 +484
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSP - CSPC PHARMA CLOSING PRICE HK$ 9.930
29OCT26 4.90 C 0.00 0.00 0.00 5.04 -0.14 116 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 4.94 -0.14 112 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 4.69 -0.14 103 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 4.44 -0.14 95 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 4.19 -0.14 87 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 3.94 -0.14 78 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 3.69 -0.14 70 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 3.44 -0.14 61 0 24 0
29OCT26 6.75 C 0.00 0.00 0.00 3.18 -0.15 0 0 17 0
29OCT26 7.00 C 0.00 0.00 0.00 2.94 -0.14 0 0 30 0
29OCT26 7.25 C 0.00 0.00 0.00 2.69 -0.14 0 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.44 -0.14 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.19 -0.15 0 0 162 0
29OCT26 8.00 C 0.00 0.00 0.00 1.93 -0.14 0 0 82 0
29OCT26 8.25 C 0.00 0.00 0.00 1.70 -0.15 41 0 237 0
29OCT26 8.50 C 0.00 0.00 0.00 1.48 -0.15 47 0 494 0
29OCT26 8.75 C 0.00 0.00 0.00 1.24 -0.11 43 0 752 0
29OCT26 9.00 C 0.00 0.00 0.00 1.02 -0.15 41 0 827 0
29OCT26 9.25 C 0.00 0.00 0.00 0.83 -0.13 42 0 626 0
29OCT26 9.50 C 0.00 0.00 0.00 0.66 -0.12 43 0 1,392 0
29OCT26 9.75 C 0.50 0.51 0.47 0.51 -0.11 42 142 1,317 +108
29OCT26 10.00 C 0.33 0.37 0.33 0.39 -0.10 43 9 1,052 +4
29OCT26 10.50 C 0.20 0.22 0.20 0.22 -0.08 44 89 924 -46
29OCT26 11.00 C 0.13 0.13 0.13 0.12 -0.04 45 154 1,115 0
29OCT26 11.50 C 0.08 0.08 0.08 0.06 -0.03 45 110 635 -27
29OCT26 12.00 C 0.05 0.05 0.05 0.03 -0.02 46 5 805 +5
29OCT26 12.50 C 0.00 0.00 0.00 0.02 -0.01 49 0 460 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 50 0 453 0
29OCT26 13.50 C 0.02 0.02 0.02 0.01 0.00 55 50 429 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 60 0 295 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 - 65 0 0 -
27NOV26 6.00 C 0.00 0.00 0.00 3.94 -0.14 64 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 3.69 -0.14 58 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 3.44 -0.14 51 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 3.19 -0.14 0 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.94 -0.14 0 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.69 -0.15 0 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.46 -0.13 52 0 1,500 0
27NOV26 7.75 C 0.00 0.00 0.00 2.19 -0.15 0 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.95 -0.14 37 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.77 -0.11 49 0 15 0
27NOV26 8.50 C 0.00 0.00 0.00 1.55 -0.12 47 0 105 0
27NOV26 8.75 C 0.00 0.00 0.00 1.35 -0.11 46 0 158 0
27NOV26 9.00 C 0.00 0.00 0.00 1.17 -0.11 46 0 520 0
27NOV26 9.25 C 0.00 0.00 0.00 1.01 -0.11 46 0 485 0
27NOV26 9.50 C 0.82 0.82 0.82 0.87 -0.09 46 15 547 +15
27NOV26 9.75 C 0.00 0.00 0.00 0.74 -0.08 47 0 652 0
27NOV26 10.00 C 0.00 0.00 0.00 0.62 -0.08 46 0 829 0
27NOV26 10.50 C 0.39 0.43 0.39 0.44 -0.06 46 110 629 -2
27NOV26 11.00 C 0.31 0.32 0.31 0.31 -0.05 47 5 616 -1
27NOV26 11.50 C 0.22 0.22 0.22 0.21 -0.04 47 15 1,138 -15
27NOV26 12.00 C 0.15 0.15 0.15 0.14 -0.03 47 75 573 -60
27NOV26 12.50 C 0.00 0.00 0.00 0.09 -0.02 47 0 219 0
27NOV26 13.00 C 0.08 0.08 0.08 0.06 -0.02 47 50 400 0
27NOV26 13.50 C 0.00 0.00 0.00 0.04 -0.01 48 0 580 0
27NOV26 14.00 C 0.00 0.00 0.00 0.03 0.00 49 0 549 0
27NOV26 14.50 C 0.00 0.00 0.00 0.02 - 50 0 0 -
30DEC26 4.80 C 0.00 0.00 0.00 5.14 -0.13 82 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 5.04 -0.14 80 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.94 -0.14 77 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 4.69 -0.14 71 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.44 -0.14 66 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.19 -0.14 60 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.94 -0.14 55 0 16 0
30DEC26 6.25 C 0.00 0.00 0.00 3.69 -0.14 50 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.44 -0.14 45 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.19 -0.14 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.95 -0.17 47 0 356 0
30DEC26 7.25 C 0.00 0.00 0.00 2.69 -0.15 0 0 115 0
30DEC26 7.50 C 0.00 0.00 0.00 2.46 -0.13 43 0 206 0
30DEC26 7.75 C 0.00 0.00 0.00 2.26 -0.12 47 0 123 0
30DEC26 8.00 C 0.00 0.00 0.00 2.05 -0.10 47 0 210 0
30DEC26 8.25 C 0.00 0.00 0.00 1.87 -0.11 48 0 513 0
30DEC26 8.50 C 0.00 0.00 0.00 1.67 -0.11 47 0 664 0
30DEC26 8.75 C 0.00 0.00 0.00 1.48 -0.12 46 0 786 0
30DEC26 9.00 C 0.00 0.00 0.00 1.32 -0.12 46 0 339 0
30DEC26 9.25 C 0.00 0.00 0.00 1.18 -0.10 46 0 505 0
30DEC26 9.50 C 0.00 0.00 0.00 1.04 -0.10 46 0 1,343 0
30DEC26 9.75 C 0.88 0.88 0.88 0.92 -0.08 46 1 895 0
30DEC26 10.00 C 0.78 0.82 0.75 0.81 -0.08 46 18 585 -4
30DEC26 10.50 C 0.00 0.00 0.00 0.62 -0.07 46 0 1,498 0
30DEC26 11.00 C 0.44 0.47 0.44 0.48 -0.06 46 3 1,540 +3
30DEC26 11.50 C 0.37 0.37 0.37 0.36 -0.05 46 15 841 +5
30DEC26 12.00 C 0.28 0.28 0.28 0.27 -0.04 47 165 1,434 -30
30DEC26 12.50 C 0.22 0.23 0.22 0.20 -0.03 47 225 1,220 0
30DEC26 13.00 C 0.00 0.00 0.00 0.14 -0.02 46 0 421 0
30DEC26 13.50 C 0.15 0.15 0.15 0.10 -0.02 46 100 325 0
30DEC26 14.00 C 0.00 0.00 0.00 0.07 -0.02 46 0 181 0
30DEC26 14.50 C 0.00 0.00 0.00 0.05 -0.01 46 0 161 0
30DEC26 15.00 C 0.08 0.09 0.08 0.04 -0.01 47 11 1,183 0
28JAN27 7.25 C 0.00 0.00 0.00 2.74 -0.14 46 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 2.53 -0.12 47 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 2.33 -0.12 47 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 2.14 -0.13 47 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 1.95 -0.12 47 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 1.77 -0.12 46 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 1.61 -0.12 46 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 1.46 -0.11 46 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 1.31 -0.10 46 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 1.19 -0.09 46 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 1.07 -0.09 46 0 0 0
28JAN27 10.00 C 0.96 0.96 0.96 0.96 -0.09 46 15 15 +15
28JAN27 10.50 C 0.77 0.77 0.77 0.77 -0.08 46 15 15 +15
28JAN27 11.00 C 0.00 0.00 0.00 0.62 -0.06 47 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 0.49 -0.06 47 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 0.38 -0.06 46 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 0.30 -0.05 47 0 0 0
28JAN27 13.00 C 0.26 0.26 0.25 0.23 -0.04 46 100 300 +100
28JAN27 13.50 C 0.00 0.00 0.00 0.18 -0.03 47 0 401 0
28JAN27 14.00 C 0.18 0.18 0.18 0.14 - 47 150 150 -
28JAN27 14.50 C 0.00 0.00 0.00 0.11 - 47 0 0 -
30MAR27 4.80 C 0.00 0.00 0.00 5.14 -0.14 60 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 5.04 -0.14 59 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 4.94 -0.14 57 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 4.69 -0.14 52 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 4.44 -0.14 48 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 4.19 -0.14 44 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.95 -0.14 47 0 91 0
30MAR27 6.25 C 0.00 0.00 0.00 3.73 -0.14 50 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.52 -0.14 51 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.31 -0.13 51 0 100 0
30MAR27 7.00 C 0.00 0.00 0.00 3.10 -0.18 50 0 120 0
30MAR27 7.25 C 0.00 0.00 0.00 2.90 -0.12 49 0 100 0
30MAR27 7.50 C 0.00 0.00 0.00 2.71 -0.11 49 0 204 0
30MAR27 7.75 C 0.00 0.00 0.00 2.52 -0.14 48 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 2.35 -0.10 48 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 2.19 -0.11 48 0 1,790 0
30MAR27 8.50 C 0.00 0.00 0.00 2.00 -0.12 47 0 177 0
30MAR27 8.75 C 0.00 0.00 0.00 1.86 -0.11 47 0 389 0
30MAR27 9.00 C 0.00 0.00 0.00 1.73 -0.14 47 0 405 0
30MAR27 9.25 C 0.00 0.00 0.00 1.58 -0.08 47 0 267 0
30MAR27 9.50 C 0.00 0.00 0.00 1.47 -0.07 47 0 208 0
30MAR27 9.75 C 0.00 0.00 0.00 1.35 -0.08 47 0 255 0
30MAR27 10.00 C 0.00 0.00 0.00 1.25 -0.06 47 0 817 0
30MAR27 10.50 C 0.98 0.98 0.98 1.06 -0.07 47 1 597 0
30MAR27 11.00 C 0.88 0.88 0.88 0.90 -0.05 48 3 116 +3
30MAR27 11.50 C 0.00 0.00 0.00 0.76 -0.05 48 0 431 0
30MAR27 12.00 C 0.00 0.00 0.00 0.63 -0.05 48 0 88 0
30MAR27 12.50 C 0.00 0.00 0.00 0.53 -0.04 48 0 165 0
30MAR27 13.00 C 0.00 0.00 0.00 0.44 -0.03 48 0 442 0
30MAR27 13.50 C 0.00 0.00 0.00 0.36 -0.03 47 0 96 0
30MAR27 14.00 C 0.00 0.00 0.00 0.30 -0.03 47 0 222 0
30MAR27 14.50 C 0.00 0.00 0.00 0.24 -0.03 47 0 279 0
29JUN27 4.80 C 0.00 0.00 0.00 5.14 -0.16 49 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 5.05 -0.15 52 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 4.96 -0.16 53 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 4.73 -0.16 52 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 4.51 -0.16 51 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 4.29 -0.16 51 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 4.08 -0.14 50 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.87 -0.15 50 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.67 -0.15 49 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 3.47 -0.13 48 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 3.29 -0.11 49 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 3.10 -0.15 48 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 2.93 -0.12 48 0 22 0
29JUN27 7.75 C 0.00 0.00 0.00 2.75 -0.13 47 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 2.58 -0.13 47 0 15 0
29JUN27 8.25 C 0.00 0.00 0.00 2.43 -0.12 47 0 20 0
29JUN27 8.50 C 0.00 0.00 0.00 2.30 -0.11 47 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 2.15 -0.11 47 0 11 0
29JUN27 9.00 C 0.00 0.00 0.00 2.01 -0.11 47 0 30 0
29JUN27 9.25 C 0.00 0.00 0.00 1.89 -0.11 47 0 30 0
29JUN27 9.50 C 1.70 1.70 1.70 1.77 -0.11 47 1 171 -1
29JUN27 9.75 C 0.00 0.00 0.00 1.66 -0.10 47 0 195 0
29JUN27 10.00 C 1.52 1.52 1.45 1.53 -0.11 46 100 252 +100
29JUN27 10.50 C 0.00 0.00 0.00 1.37 -0.08 47 0 244 0
29JUN27 11.00 C 1.16 1.16 1.16 1.20 -0.08 47 2 202 0
29JUN27 11.50 C 0.97 0.97 0.97 1.06 -0.07 47 1 38 +1
29JUN27 12.00 C 0.00 0.00 0.00 0.94 -0.07 48 0 55 0
29JUN27 12.50 C 0.00 0.00 0.00 0.82 -0.04 48 0 124 0
29JUN27 13.00 C 0.72 0.72 0.70 0.73 -0.07 48 65 110 -25
29JUN27 13.50 C 0.00 0.00 0.00 0.63 -0.07 48 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.55 -0.06 48 0 52 0
29JUN27 14.50 C 0.00 0.00 0.00 0.48 - 48 0 0 -
29SEP27 6.50 C 0.00 0.00 0.00 3.77 -0.13 46 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 3.58 -0.14 45 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 3.41 -0.13 46 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 3.23 -0.14 45 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 3.07 -0.12 45 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.91 -0.14 45 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.76 -0.11 45 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.61 -0.13 45 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.47 -0.12 45 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.35 -0.11 45 0 16 0
29SEP27 9.00 C 0.00 0.00 0.00 2.23 -0.11 46 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 2.12 -0.10 46 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 2.00 -0.11 46 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.89 -0.11 46 0 4 0
29SEP27 10.00 C 0.00 0.00 0.00 1.80 -0.10 46 0 100 0
29SEP27 10.50 C 1.52 1.52 1.52 1.62 -0.10 46 1 115 0
29SEP27 11.00 C 0.00 0.00 0.00 1.46 -0.09 46 0 23 0
29SEP27 11.50 C 0.00 0.00 0.00 1.32 -0.07 47 0 33 0
29SEP27 12.00 C 1.13 1.22 1.13 1.20 -0.07 47 17 22 +17
29SEP27 12.50 C 0.00 0.00 0.00 1.09 -0.06 48 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.99 -0.06 48 0 16 0
29SEP27 13.50 C 0.00 0.00 0.00 0.90 -0.06 48 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.80 -0.07 48 0 2 0
29SEP27 14.50 C 0.00 0.00 0.00 0.72 - 48 0 0 -
TOTAL CALL 1,838 47,381 +180
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 115 0 31 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 112 0 36 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 104 0 118 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 97 0 140 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 90 0 103 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 83 0 442 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 77 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 0.00 0.00 0.00 0.01 0.00 65 0 388 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 60 0 587 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 54 0 1,135 0
29OCT26 7.50 P 0.02 0.02 0.02 0.01 0.00 49 50 851 0
29OCT26 7.75 P 0.00 0.00 0.00 0.02 0.00 49 0 531 0
29OCT26 8.00 P 0.05 0.05 0.05 0.03 0.00 47 16 586 +5
29OCT26 8.25 P 0.07 0.07 0.07 0.05 +0.01 47 30 389 0
29OCT26 8.50 P 0.11 0.11 0.11 0.08 +0.01 46 15 561 0
29OCT26 8.75 P 0.16 0.16 0.16 0.12 +0.01 45 15 855 +15
29OCT26 9.00 P 0.23 0.23 0.23 0.18 +0.02 46 15 989 +15
29OCT26 9.25 P 0.00 0.00 0.00 0.26 +0.03 46 0 838 0
29OCT26 9.50 P 0.39 0.40 0.35 0.36 +0.05 46 871 810 +243
29OCT26 9.75 P 0.00 0.00 0.00 0.48 +0.06 46 0 603 0
29OCT26 10.00 P 0.00 0.00 0.00 0.62 +0.05 46 0 185 0
29OCT26 10.50 P 1.10 1.10 1.10 0.96 +0.07 46 3 19 +3
29OCT26 11.00 P 0.00 0.00 0.00 1.36 +0.08 47 0 60 0
29OCT26 11.50 P 0.00 0.00 0.00 1.84 +0.14 54 0 55 0
29OCT26 12.00 P 0.00 0.00 0.00 2.30 +0.14 56 0 15 0
29OCT26 12.50 P 0.00 0.00 0.00 2.79 +0.12 62 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.27 +0.13 64 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.77 +0.14 70 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.27 +0.15 77 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.77 - 83 0 0 -
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 58 0 447 0
27NOV26 6.25 P 0.02 0.02 0.02 0.01 0.00 54 20 89 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 49 0 154 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 0.00 45 0 600 0
27NOV26 7.00 P 0.00 0.00 0.00 0.02 0.00 47 0 800 0
27NOV26 7.25 P 0.00 0.00 0.00 0.04 +0.01 48 0 344 0
27NOV26 7.50 P 0.00 0.00 0.00 0.06 +0.01 48 0 7,849 0
27NOV26 7.75 P 0.00 0.00 0.00 0.08 0.00 47 0 10,564 0
27NOV26 8.00 P 0.00 0.00 0.00 0.12 +0.01 48 0 632 0
27NOV26 8.25 P 0.00 0.00 0.00 0.16 +0.01 47 0 304 0
27NOV26 8.50 P 0.27 0.27 0.27 0.22 +0.02 47 15 925 0
27NOV26 8.75 P 0.00 0.00 0.00 0.29 +0.03 47 0 776 0
27NOV26 9.00 P 0.00 0.00 0.00 0.37 +0.03 47 0 565 0
27NOV26 9.25 P 0.50 0.50 0.50 0.47 +0.04 47 200 562 +138
27NOV26 9.50 P 0.61 0.61 0.57 0.57 +0.03 46 201 470 0
27NOV26 9.75 P 0.77 0.77 0.77 0.71 +0.06 48 2 575 0
27NOV26 10.00 P 0.85 0.85 0.85 0.84 +0.05 47 15 55 0
27NOV26 10.50 P 1.23 1.23 1.19 1.16 +0.07 47 215 130 -85
27NOV26 11.00 P 0.00 0.00 0.00 1.53 +0.08 48 0 20 0
27NOV26 11.50 P 0.00 0.00 0.00 1.94 +0.09 49 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.39 +0.14 51 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 2.85 +0.11 53 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.32 +0.13 55 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.80 +0.12 57 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.29 +0.14 60 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.77 - 60 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 63 0 554 0
30DEC26 5.00 P 0.02 0.02 0.02 0.01 0.00 62 5 759 -5
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 57 0 398 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 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 0.00 46 0 566 0
30DEC26 6.25 P 0.00 0.00 0.00 0.02 0.00 48 0 974 0
30DEC26 6.50 P 0.00 0.00 0.00 0.03 0.00 47 0 933 0
30DEC26 6.75 P 0.08 0.08 0.08 0.04 0.00 46 1 860 +1
30DEC26 7.00 P 0.00 0.00 0.00 0.06 0.00 46 0 524 0
30DEC26 7.25 P 0.00 0.00 0.00 0.09 +0.01 47 0 10,392 0
30DEC26 7.50 P 0.18 0.18 0.18 0.12 +0.01 46 1 289 0
30DEC26 7.75 P 0.00 0.00 0.00 0.16 +0.01 47 0 373 0
30DEC26 8.00 P 0.00 0.00 0.00 0.21 +0.02 46 0 532 0
30DEC26 8.25 P 0.31 0.31 0.29 0.27 +0.02 46 20 913 0
30DEC26 8.50 P 0.00 0.00 0.00 0.34 +0.02 46 0 873 0
30DEC26 8.75 P 0.44 0.45 0.42 0.43 +0.03 47 580 845 +201
30DEC26 9.00 P 0.60 0.60 0.52 0.52 +0.04 47 54 1,573 -50
30DEC26 9.25 P 0.64 0.65 0.63 0.63 +0.04 47 20 563 -10
30DEC26 9.50 P 0.73 0.74 0.73 0.73 +0.03 46 662 1,097 +538
30DEC26 9.75 P 0.00 0.00 0.00 0.87 +0.05 47 0 152 0
30DEC26 10.00 P 1.00 1.00 1.00 1.00 +0.06 46 15 338 +15
30DEC26 10.50 P 0.00 0.00 0.00 1.31 +0.06 46 0 170 0
30DEC26 11.00 P 0.00 0.00 0.00 1.68 +0.08 47 0 85 0
30DEC26 11.50 P 0.00 0.00 0.00 2.08 +0.12 49 0 246 0
30DEC26 12.00 P 0.00 0.00 0.00 2.49 +0.12 49 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 2.93 +0.14 50 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 3.39 +0.15 52 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.85 +0.14 53 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.32 +0.15 53 0 60 0
30DEC26 14.50 P 0.00 0.00 0.00 4.80 +0.15 55 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.28 +0.17 55 0 16 0
28JAN27 7.25 P 0.00 0.00 0.00 0.14 0.00 46 0 10 0
28JAN27 7.50 P 0.00 0.00 0.00 0.18 +0.01 46 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.24 +0.01 47 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.30 +0.02 47 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.37 +0.02 47 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.45 +0.02 47 0 400 0
28JAN27 8.75 P 0.55 0.55 0.54 0.54 +0.03 47 245 200 +200
28JAN27 9.00 P 0.00 0.00 0.00 0.63 +0.03 46 0 0 0
28JAN27 9.25 P 0.74 0.74 0.73 0.73 +0.03 46 105 105 +105
28JAN27 9.50 P 0.00 0.00 0.00 0.86 +0.04 46 0 15 0
28JAN27 9.75 P 1.02 1.02 1.02 0.99 +0.05 47 60 75 +60
28JAN27 10.00 P 0.00 0.00 0.00 1.13 +0.05 46 0 15 0
28JAN27 10.50 P 0.00 0.00 0.00 1.44 +0.07 47 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 1.78 +0.07 47 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 2.16 +0.07 47 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 2.58 +0.10 49 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 3.01 +0.11 50 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 3.45 +0.12 51 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 3.91 +0.13 52 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 4.37 - 52 0 0 -
28JAN27 14.50 P 0.00 0.00 0.00 4.83 - 52 0 0 -
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 9 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.02 0.00 48 0 441 0
30MAR27 5.25 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.04 0.00 48 0 51 0
30MAR27 5.75 P 0.10 0.10 0.10 0.06 +0.01 48 2 68 +2
30MAR27 6.00 P 0.12 0.12 0.12 0.08 +0.01 48 6 339 +6
30MAR27 6.25 P 0.00 0.00 0.00 0.10 +0.01 47 0 218 0
30MAR27 6.50 P 0.00 0.00 0.00 0.13 +0.01 47 0 30 0
30MAR27 6.75 P 0.00 0.00 0.00 0.17 +0.01 47 0 406 0
30MAR27 7.00 P 0.00 0.00 0.00 0.21 +0.01 47 0 110 0
30MAR27 7.25 P 0.00 0.00 0.00 0.27 +0.02 48 0 325 0
30MAR27 7.50 P 0.00 0.00 0.00 0.32 +0.02 47 0 723 0
30MAR27 7.75 P 0.00 0.00 0.00 0.40 +0.03 48 0 6,327 0
30MAR27 8.00 P 0.53 0.53 0.53 0.47 +0.03 47 30 6,640 0
30MAR27 8.25 P 0.00 0.00 0.00 0.55 +0.03 47 0 1,140 0
30MAR27 8.50 P 0.00 0.00 0.00 0.64 +0.04 47 0 395 0
30MAR27 8.75 P 0.76 0.76 0.72 0.74 +0.05 47 154 470 +150
30MAR27 9.00 P 0.92 0.92 0.85 0.84 +0.04 47 4 582 +2
30MAR27 9.25 P 0.00 0.00 0.00 0.95 +0.04 46 0 501 0
30MAR27 9.50 P 0.00 0.00 0.00 1.08 +0.05 47 0 237 0
30MAR27 9.75 P 0.00 0.00 0.00 1.21 +0.05 47 0 125 0
30MAR27 10.00 P 0.00 0.00 0.00 1.35 +0.05 46 0 220 0
30MAR27 10.50 P 0.00 0.00 0.00 1.66 +0.06 47 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 2.00 +0.07 47 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 2.37 +0.10 48 0 360 0
30MAR27 12.00 P 0.00 0.00 0.00 2.75 +0.10 48 0 35 0
30MAR27 12.50 P 0.00 0.00 0.00 3.18 +0.11 49 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.61 +0.10 50 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 4.03 +0.11 50 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.48 +0.12 51 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 4.93 +0.12 51 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.04 0.00 47 0 6 0
29JUN27 4.90 P 0.00 0.00 0.00 0.05 0.00 48 0 70 0
29JUN27 5.00 P 0.00 0.00 0.00 0.06 0.00 48 0 384 0
29JUN27 5.25 P 0.00 0.00 0.00 0.08 0.00 48 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.10 0.00 48 0 31 0
29JUN27 5.75 P 0.00 0.00 0.00 0.13 0.00 48 0 39 0
29JUN27 6.00 P 0.00 0.00 0.00 0.16 0.00 47 0 149 0
29JUN27 6.25 P 0.29 0.29 0.29 0.21 +0.01 48 19 40 0
29JUN27 6.50 P 0.34 0.34 0.34 0.25 0.00 47 10 31 0
29JUN27 6.75 P 0.00 0.00 0.00 0.31 0.00 48 0 57 0
29JUN27 7.00 P 0.00 0.00 0.00 0.37 +0.01 48 0 155 0
29JUN27 7.25 P 0.00 0.00 0.00 0.44 +0.01 48 0 28 0
29JUN27 7.50 P 0.00 0.00 0.00 0.51 0.00 48 0 92 0
29JUN27 7.75 P 0.00 0.00 0.00 0.60 +0.01 48 0 15 0
29JUN27 8.00 P 0.00 0.00 0.00 0.69 +0.01 48 0 41 0
29JUN27 8.25 P 0.00 0.00 0.00 0.78 +0.01 48 0 77 0
29JUN27 8.50 P 0.00 0.00 0.00 0.89 +0.02 48 0 16 0
29JUN27 8.75 P 0.00 0.00 0.00 1.00 +0.02 48 0 195 0
29JUN27 9.00 P 0.00 0.00 0.00 1.12 +0.03 48 0 15 0
29JUN27 9.25 P 0.00 0.00 0.00 1.25 +0.04 48 0 215 0
29JUN27 9.50 P 0.00 0.00 0.00 1.38 +0.04 48 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.52 +0.04 48 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.67 +0.05 49 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 1.98 +0.06 49 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.31 +0.06 49 0 10 0
29JUN27 11.50 P 0.00 0.00 0.00 2.67 +0.07 49 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.05 +0.10 50 0 5 0
29JUN27 12.50 P 0.00 0.00 0.00 3.44 +0.09 50 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.85 +0.11 51 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.26 +0.11 51 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.69 +0.12 52 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.12 - 52 0 0 -
29SEP27 6.50 P 0.44 0.44 0.44 0.38 +0.01 48 5 16 +5
29SEP27 6.75 P 0.00 0.00 0.00 0.44 +0.01 48 0 20 0
29SEP27 7.00 P 0.00 0.00 0.00 0.52 +0.01 48 0 12 0
29SEP27 7.25 P 0.00 0.00 0.00 0.59 +0.01 48 0 0 0
29SEP27 7.50 P 0.75 0.75 0.75 0.68 +0.01 48 11 13 +11
29SEP27 7.75 P 0.00 0.00 0.00 0.78 +0.02 48 0 140 0
29SEP27 8.00 P 0.00 0.00 0.00 0.87 +0.02 48 0 100 0
29SEP27 8.25 P 0.00 0.00 0.00 0.98 +0.02 48 0 20 0
29SEP27 8.50 P 0.00 0.00 0.00 1.10 +0.03 48 0 20 0
29SEP27 8.75 P 0.00 0.00 0.00 1.21 +0.03 48 0 41 0
29SEP27 9.00 P 0.00 0.00 0.00 1.34 +0.04 48 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.47 +0.05 48 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.61 +0.04 49 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.75 +0.04 49 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.90 +0.04 49 0 100 0
29SEP27 10.50 P 0.00 0.00 0.00 2.21 +0.05 49 0 100 0
29SEP27 11.00 P 0.00 0.00 0.00 2.54 +0.06 49 0 5 0
29SEP27 11.50 P 0.00 0.00 0.00 2.89 +0.05 49 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.26 +0.07 50 0 15 0
29SEP27 12.50 P 0.00 0.00 0.00 3.65 +0.08 50 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 4.04 +0.09 51 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.45 +0.09 51 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.87 +0.10 51 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 5.30 - 52 0 0 -
TOTAL PUT 3,692 84,971 +1,565
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$ 8.330
29OCT26 4.80 C 0.00 0.00 0.00 3.55 -0.26 94 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.45 -0.26 91 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.35 -0.26 88 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.10 -0.26 79 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.86 -0.25 81 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.59 -0.27 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.34 -0.27 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.11 -0.25 58 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.86 -0.25 51 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.61 -0.26 44 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.36 -0.26 38 0 29 0
29OCT26 7.25 C 0.00 0.00 0.00 1.10 -0.27 25 0 2 0
29OCT26 7.50 C 0.00 0.00 0.00 0.85 -0.25 19 0 283 0
29OCT26 7.75 C 0.00 0.00 0.00 0.62 -0.24 21 0 150 0
29OCT26 8.00 C 0.00 0.00 0.00 0.42 -0.20 22 0 145 0
29OCT26 8.25 C 0.00 0.00 0.00 0.25 -0.17 21 0 425 0
29OCT26 8.50 C 0.00 0.00 0.00 0.13 -0.12 21 0 641 0
29OCT26 8.75 C 0.06 0.06 0.06 0.06 -0.08 21 3 761 0
29OCT26 9.00 C 0.00 0.00 0.00 0.03 -0.04 22 0 698 0
29OCT26 9.25 C 0.00 0.00 0.00 0.02 -0.01 25 0 395 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 115 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 35 0 198 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 3.35 -0.26 74 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 3.11 -0.25 76 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.86 -0.25 69 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.61 -0.25 62 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.36 -0.25 56 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.11 -0.26 50 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.86 -0.26 44 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.61 -0.26 38 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.37 -0.25 36 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.10 -0.27 20 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.86 -0.24 21 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.64 -0.22 22 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.44 -0.20 22 0 55 0
27NOV26 8.25 C 0.00 0.00 0.00 0.28 -0.18 22 0 385 0
27NOV26 8.50 C 0.16 0.16 0.16 0.16 -0.14 21 5 1,234 0
27NOV26 8.75 C 0.00 0.00 0.00 0.10 -0.08 22 0 270 0
27NOV26 9.00 C 0.00 0.00 0.00 0.05 -0.06 22 0 256 0
27NOV26 9.25 C 0.00 0.00 0.00 0.03 -0.03 23 0 100 0
27NOV26 9.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 32 0 180 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.55 -0.26 70 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.45 -0.26 67 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.35 -0.26 65 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.11 -0.25 66 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.86 -0.25 60 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.61 -0.25 54 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.36 -0.25 49 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.11 -0.26 43 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.86 -0.26 38 0 100 0
30DEC26 6.75 C 0.00 0.00 0.00 1.61 -0.26 33 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 1.37 -0.25 32 0 26 0
30DEC26 7.25 C 0.00 0.00 0.00 1.10 -0.27 19 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 0.87 -0.24 22 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.66 -0.23 22 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.48 -0.18 22 0 150 0
30DEC26 8.25 C 0.00 0.00 0.00 0.34 -0.16 22 0 75 0
30DEC26 8.50 C 0.00 0.00 0.00 0.23 -0.12 22 0 222 0
30DEC26 8.75 C 0.00 0.00 0.00 0.15 -0.09 22 0 190 0
30DEC26 9.00 C 0.00 0.00 0.00 0.10 -0.06 22 0 235 0
30DEC26 9.25 C 0.00 0.00 0.00 0.06 -0.04 22 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 0.04 -0.02 22 0 106 0
30DEC26 9.75 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 25 0 360 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 33 0 180 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 2.11 -0.26 39 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 1.86 -0.26 35 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 1.61 -0.26 30 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 1.37 -0.25 28 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 1.11 -0.26 22 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.89 -0.23 22 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 0.69 -0.20 22 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.52 -0.18 22 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 0.39 -0.16 22 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.29 -0.12 23 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.20 -0.10 22 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.14 -0.07 22 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.10 -0.05 22 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.07 -0.04 23 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.05 -0.02 23 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.03 -0.02 22 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.55 -0.26 54 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.45 -0.26 52 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.35 -0.26 50 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.11 -0.25 49 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.86 -0.25 45 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.61 -0.25 41 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.36 -0.25 37 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.11 -0.26 33 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.86 -0.26 29 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.62 -0.25 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.38 -0.25 25 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.13 -0.27 21 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.93 -0.22 22 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.76 -0.19 22 0 20 0
30MAR27 8.00 C 0.00 0.00 0.00 0.63 -0.15 23 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.50 -0.13 22 0 15 0
30MAR27 8.50 C 0.00 0.00 0.00 0.39 -0.13 22 0 15 0
30MAR27 8.75 C 0.00 0.00 0.00 0.30 -0.11 22 0 415 0
30MAR27 9.00 C 0.00 0.00 0.00 0.23 -0.09 22 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.16 -0.09 21 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.13 -0.06 22 0 145 0
30MAR27 9.75 C 0.00 0.00 0.00 0.10 -0.04 22 0 420 0
30MAR27 10.00 C 0.00 0.00 0.00 0.07 -0.04 22 0 210 0
30MAR27 10.50 C 0.00 0.00 0.00 0.04 -0.02 23 0 330 0
30MAR27 11.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.55 -0.26 45 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.45 -0.26 43 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.35 -0.26 41 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.11 -0.25 40 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.86 -0.25 37 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.61 -0.25 33 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.36 -0.25 30 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.11 -0.26 26 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.88 -0.24 26 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.66 -0.24 25 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.46 -0.23 25 0 1 0
29JUN27 7.25 C 0.00 0.00 0.00 1.26 -0.22 24 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.05 -0.24 22 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.90 -0.20 22 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.76 -0.17 22 0 4 0
29JUN27 8.25 C 0.00 0.00 0.00 0.63 -0.15 22 0 2 0
29JUN27 8.50 C 0.00 0.00 0.00 0.52 -0.14 22 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.43 -0.12 22 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.35 -0.11 22 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.29 -0.09 22 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.24 -0.07 22 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.19 -0.07 22 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.15 -0.06 22 0 15 0
29JUN27 10.50 C 0.00 0.00 0.00 0.09 -0.04 22 0 165 0
29JUN27 11.00 C 0.00 0.00 0.00 0.06 -0.03 22 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.03 -0.03 22 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.36 -0.26 24 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.12 -0.25 23 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.90 -0.24 22 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.70 -0.23 23 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.51 -0.22 22 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.32 -0.21 22 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.14 -0.21 21 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.98 -0.21 21 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.85 -0.16 21 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.74 -0.14 21 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.63 -0.14 21 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.54 -0.12 21 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.46 -0.10 22 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.39 -0.09 22 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.33 -0.08 22 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.28 -0.07 22 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.22 -0.08 21 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.16 -0.05 22 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.11 -0.04 22 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.07 -0.03 22 0 2 0
29SEP27 12.00 C 0.00 0.00 0.00 0.05 -0.02 22 0 0 0
TOTAL CALL 8 10,135 0
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 92 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 35 0 56 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 29 0 20 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 23 0 100 0
29OCT26 7.75 P 0.00 0.00 0.00 0.03 +0.02 23 0 71 0
29OCT26 8.00 P 0.07 0.07 0.07 0.08 +0.05 23 20 25 +20
29OCT26 8.25 P 0.13 0.13 0.13 0.16 +0.08 22 10 554 +10
29OCT26 8.50 P 0.25 0.25 0.25 0.29 +0.13 22 10 226 +10
29OCT26 8.75 P 0.00 0.00 0.00 0.46 +0.17 20 0 285 0
29OCT26 9.00 P 0.00 0.00 0.00 0.68 +0.21 21 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.92 +0.24 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.17 +0.25 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.42 +0.25 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.67 +0.25 0 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.17 +0.25 0 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.67 +0.25 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.17 +0.25 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.67 +0.25 0 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 49 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 34 0 180 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 5 0
27NOV26 7.25 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
27NOV26 7.50 P 0.08 0.08 0.08 0.07 +0.03 22 155 186 +155
27NOV26 7.75 P 0.00 0.00 0.00 0.13 +0.05 22 0 366 0
27NOV26 8.00 P 0.00 0.00 0.00 0.22 +0.09 22 0 378 0
27NOV26 8.25 P 0.00 0.00 0.00 0.35 +0.12 22 0 268 0
27NOV26 8.50 P 0.52 0.52 0.52 0.50 +0.15 20 30 120 +15
27NOV26 8.75 P 0.00 0.00 0.00 0.71 +0.20 22 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 0.92 +0.21 21 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.15 +0.23 21 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.37 +0.22 0 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.62 +0.25 0 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.86 +0.25 0 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.36 +0.25 0 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.85 +0.25 0 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.35 +0.25 0 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.85 +0.25 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 360 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 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 24 0 130 0
30DEC26 6.75 P 0.00 0.00 0.00 0.02 +0.01 23 0 100 0
30DEC26 7.00 P 0.00 0.00 0.00 0.04 +0.02 23 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 0.06 +0.02 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.11 +0.04 22 0 45 0
30DEC26 7.75 P 0.00 0.00 0.00 0.19 +0.07 22 0 190 0
30DEC26 8.00 P 0.00 0.00 0.00 0.28 +0.09 21 0 77 0
30DEC26 8.25 P 0.00 0.00 0.00 0.41 +0.13 21 0 79 0
30DEC26 8.50 P 0.00 0.00 0.00 0.55 +0.14 20 0 45 0
30DEC26 8.75 P 0.00 0.00 0.00 0.73 +0.18 20 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.95 +0.22 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.17 +0.22 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.38 +0.21 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.62 +0.23 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.87 +0.25 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.39 +0.28 28 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.85 +0.25 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.39 +0.29 37 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.88 +0.28 33 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 180 0
28JAN27 6.50 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.06 +0.02 23 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.09 +0.03 22 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.15 +0.05 22 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.22 +0.07 21 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.32 +0.09 21 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.45 +0.12 21 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.60 +0.14 21 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.78 +0.18 21 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.98 +0.20 22 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 1.20 +0.21 22 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 1.40 +0.20 19 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 1.63 +0.23 0 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 1.88 +0.25 0 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 2.39 +0.28 25 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 2.86 +0.26 0 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 3.39 +0.29 33 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 180 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 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 20 0
30MAR27 6.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.04 +0.02 23 0 6 0
30MAR27 6.75 P 0.00 0.00 0.00 0.06 +0.02 22 0 15 0
30MAR27 7.00 P 0.00 0.00 0.00 0.10 +0.03 22 0 63 0
30MAR27 7.25 P 0.00 0.00 0.00 0.15 +0.04 22 0 45 0
30MAR27 7.50 P 0.00 0.00 0.00 0.22 +0.06 22 0 15 0
30MAR27 7.75 P 0.00 0.00 0.00 0.30 +0.07 22 0 15 0
30MAR27 8.00 P 0.00 0.00 0.00 0.39 +0.08 21 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 0.52 +0.11 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.66 +0.13 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.85 +0.17 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.03 +0.18 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.22 +0.18 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.43 +0.21 20 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.65 +0.22 19 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.88 +0.23 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.39 +0.27 22 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.86 +0.25 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.39 +0.29 29 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.88 +0.28 28 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 190 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.02 +0.01 23 0 10 0
29JUN27 6.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 1 0
29JUN27 6.25 P 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.08 +0.02 23 0 22 0
29JUN27 6.75 P 0.00 0.00 0.00 0.12 +0.03 23 0 160 0
29JUN27 7.00 P 0.00 0.00 0.00 0.17 +0.04 23 0 20 0
29JUN27 7.25 P 0.00 0.00 0.00 0.23 +0.05 22 0 15 0
29JUN27 7.50 P 0.00 0.00 0.00 0.31 +0.06 23 0 17 0
29JUN27 7.75 P 0.00 0.00 0.00 0.41 +0.07 23 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.53 +0.10 23 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.66 +0.11 23 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.80 +0.13 23 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.94 +0.12 22 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.12 +0.14 22 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.32 +0.18 23 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.52 +0.19 23 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.73 +0.20 23 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.94 +0.21 22 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.39 +0.23 20 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.87 +0.25 0 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.39 +0.29 26 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.88 +0.28 25 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.08 +0.02 22 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.11 +0.02 22 0 4 0
29SEP27 6.75 P 0.00 0.00 0.00 0.16 +0.03 22 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.22 +0.05 22 0 10 0
29SEP27 7.25 P 0.00 0.00 0.00 0.29 +0.06 22 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.37 +0.06 22 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.47 +0.07 22 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.59 +0.09 22 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.72 +0.11 22 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.87 +0.12 23 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.03 +0.14 23 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.20 +0.15 23 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.39 +0.17 23 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.59 +0.18 24 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.80 +0.20 24 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.00 +0.20 24 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.43 +0.21 23 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.88 +0.23 17 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.39 +0.27 24 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.88 +0.28 24 0 0 0
TOTAL PUT 225 5,063 +210
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$ 4.450
29OCT26 3.40 C 0.00 0.00 0.00 1.06 -0.05 45 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.96 -0.05 40 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.86 -0.05 35 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.76 -0.05 31 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.66 -0.05 26 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.56 -0.06 22 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.47 -0.05 28 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.37 -0.05 22 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.27 -0.06 17 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.20 -0.04 21 0 32 0
29OCT26 4.40 C 0.14 0.14 0.14 0.14 -0.03 22 10 13 +10
29OCT26 4.50 C 0.08 0.08 0.08 0.09 -0.02 22 52 653 -10
29OCT26 4.60 C 0.05 0.05 0.05 0.06 -0.01 23 30 566 0
29OCT26 4.70 C 0.00 0.00 0.00 0.03 -0.01 22 0 2,221 0
29OCT26 4.80 C 0.00 0.00 0.00 0.02 -0.01 24 0 155 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 -0.01 23 0 462 0
29OCT26 5.00 C 0.01 0.01 0.01 0.01 0.00 27 100 637 +79
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 36 0 244 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 44 0 859 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 51 0 643 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 64 0 114 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.97 -0.05 30 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.87 -0.05 27 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.77 -0.05 23 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.68 -0.05 27 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.58 -0.05 23 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.49 -0.05 23 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.40 -0.05 22 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.33 -0.04 23 0 0 0
27NOV26 4.30 C 0.25 0.25 0.25 0.25 -0.04 22 60 90 +60
27NOV26 4.40 C 0.00 0.00 0.00 0.19 -0.03 22 0 150 0
27NOV26 4.50 C 0.00 0.00 0.00 0.14 -0.03 22 0 577 0
27NOV26 4.60 C 0.00 0.00 0.00 0.10 -0.03 22 0 321 0
27NOV26 4.70 C 0.07 0.07 0.07 0.07 -0.02 22 70 1,080 +70
27NOV26 4.80 C 0.00 0.00 0.00 0.05 -0.01 22 0 69 0
27NOV26 4.90 C 0.04 0.04 0.03 0.03 -0.02 22 31 577 +1
27NOV26 5.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 317 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 25 0 423 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 30 0 328 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 35 0 555 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 40 0 800 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 49 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
30DEC26 3.40 C 0.00 0.00 0.00 1.08 -0.06 28 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.98 -0.06 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.89 -0.05 28 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.79 -0.05 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.69 -0.06 21 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.60 -0.05 22 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.51 -0.05 21 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.43 -0.04 21 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.35 -0.05 20 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.29 -0.04 21 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.23 -0.04 21 0 301 0
30DEC26 4.50 C 0.00 0.00 0.00 0.18 -0.03 21 0 207 0
30DEC26 4.60 C 0.00 0.00 0.00 0.14 -0.03 21 0 981 0
30DEC26 4.70 C 0.00 0.00 0.00 0.11 -0.02 22 0 1,414 0
30DEC26 4.80 C 0.00 0.00 0.00 0.08 -0.02 21 0 2,115 0
30DEC26 4.90 C 0.00 0.00 0.00 0.06 -0.02 22 0 1,099 0
30DEC26 5.00 C 0.00 0.00 0.00 0.04 -0.02 21 0 11,300 0
30DEC26 5.25 C 0.00 0.00 0.00 0.02 -0.01 22 0 1,303 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 23 0 1,191 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 28 0 874 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 31 0 658 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 35 0 495 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 38 0 885 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 155 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 92 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 52 0 900 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 55 0 679 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 57 0 300 0
28JAN27 3.60 C 0.00 0.00 0.00 0.90 -0.06 25 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.81 -0.05 25 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.71 -0.06 22 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.62 -0.06 21 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.54 -0.04 22 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.46 -0.04 21 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.39 -0.04 21 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.32 -0.05 21 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.27 -0.03 22 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.22 -0.03 22 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.18 -0.02 22 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.14 -0.02 22 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 0.11 -0.02 22 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
28JAN27 5.50 C 0.03 0.03 0.03 0.02 0.00 23 1 1 +1
28JAN27 5.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.12 -0.06 26 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.03 -0.05 26 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.93 -0.06 23 0 3 0
30MAR27 3.70 C 0.00 0.00 0.00 0.84 -0.05 23 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.76 -0.05 24 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.67 -0.05 22 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.59 -0.05 22 0 10 0
30MAR27 4.10 C 0.00 0.00 0.00 0.52 -0.04 22 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.45 -0.04 22 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.39 -0.04 22 0 30 0
30MAR27 4.40 C 0.00 0.00 0.00 0.33 -0.04 21 0 17 0
30MAR27 4.50 C 0.00 0.00 0.00 0.29 -0.03 22 0 9 0
30MAR27 4.60 C 0.00 0.00 0.00 0.25 -0.02 23 0 30 0
30MAR27 4.70 C 0.00 0.00 0.00 0.21 -0.02 23 0 24 0
30MAR27 4.80 C 0.00 0.00 0.00 0.17 -0.03 22 0 131 0
30MAR27 4.90 C 0.00 0.00 0.00 0.14 -0.02 22 0 6 0
30MAR27 5.00 C 0.00 0.00 0.00 0.12 -0.02 22 0 647 0
30MAR27 5.25 C 0.00 0.00 0.00 0.07 -0.01 22 0 174 0
30MAR27 5.50 C 0.00 0.00 0.00 0.04 -0.01 22 0 1,108 0
30MAR27 5.75 C 0.00 0.00 0.00 0.03 0.00 24 0 496 0
30MAR27 6.00 C 0.00 0.00 0.00 0.02 0.00 25 0 328 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 24 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 29 0 12 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 302 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 249 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 35 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 38 0 1,134 0
29JUN27 3.40 C 0.00 0.00 0.00 1.16 -0.05 28 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.06 -0.06 25 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.98 -0.05 26 0 1 0
29JUN27 3.70 C 0.00 0.00 0.00 0.89 -0.04 25 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.81 -0.05 24 0 2 0
29JUN27 3.90 C 0.00 0.00 0.00 0.73 -0.05 24 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.65 -0.05 23 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.59 -0.04 24 0 12 0
29JUN27 4.20 C 0.00 0.00 0.00 0.53 -0.04 24 0 48 0
29JUN27 4.30 C 0.00 0.00 0.00 0.46 -0.04 23 0 31 0
29JUN27 4.40 C 0.00 0.00 0.00 0.41 -0.04 23 0 31 0
29JUN27 4.50 C 0.00 0.00 0.00 0.37 -0.03 24 0 31 0
29JUN27 4.60 C 0.00 0.00 0.00 0.33 -0.04 24 0 30 0
29JUN27 4.70 C 0.00 0.00 0.00 0.28 -0.03 24 0 1 0
29JUN27 4.80 C 0.00 0.00 0.00 0.26 -0.02 25 0 30 0
29JUN27 4.90 C 0.00 0.00 0.00 0.22 -0.03 24 0 30 0
29JUN27 5.00 C 0.00 0.00 0.00 0.19 -0.03 24 0 37 0
29JUN27 5.25 C 0.00 0.00 0.00 0.13 -0.03 24 0 330 0
29JUN27 5.50 C 0.00 0.00 0.00 0.09 -0.02 24 0 330 0
29JUN27 5.75 C 0.00 0.00 0.00 0.06 -0.02 24 0 44 0
29JUN27 6.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.03 -0.01 25 0 100 0
29JUN27 6.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 42 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 -0.01 24 0 217 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 26 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 29 0 172 0
29SEP27 3.50 C 0.00 0.00 0.00 1.08 -0.04 26 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.99 -0.05 24 0 41 0
29SEP27 3.70 C 0.00 0.00 0.00 0.91 -0.05 24 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.83 -0.05 24 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.76 -0.04 24 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.69 -0.04 24 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.63 -0.04 24 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.57 -0.04 24 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.52 -0.04 24 0 60 0
29SEP27 4.40 C 0.00 0.00 0.00 0.47 -0.04 24 0 30 0
29SEP27 4.50 C 0.00 0.00 0.00 0.43 -0.03 25 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.38 -0.06 24 0 132 0
29SEP27 4.70 C 0.00 0.00 0.00 0.35 -0.03 25 0 406 0
29SEP27 4.80 C 0.00 0.00 0.00 0.31 -0.04 25 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.28 -0.03 25 0 60 0
29SEP27 5.00 C 0.00 0.00 0.00 0.25 -0.03 25 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.20 -0.02 25 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.15 -0.02 25 0 3 0
29SEP27 5.75 C 0.00 0.00 0.00 0.11 -0.02 25 0 8 0
29SEP27 6.00 C 0.00 0.00 0.00 0.08 -0.02 25 0 6 0
29SEP27 6.25 C 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.05 -0.01 26 0 325 0
29SEP27 6.75 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.03 0.00 27 0 325 0
TOTAL CALL 354 46,663 +211
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 52 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 27 0 256 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 22 0 1,880 0
29OCT26 4.20 P 0.02 0.02 0.02 0.02 0.00 21 1 178 0
29OCT26 4.30 P 0.00 0.00 0.00 0.05 +0.02 23 0 470 0
29OCT26 4.40 P 0.07 0.07 0.07 0.08 +0.02 22 36 2,246 +36
29OCT26 4.50 P 0.00 0.00 0.00 0.13 +0.03 22 0 279 0
29OCT26 4.60 P 0.00 0.00 0.00 0.19 +0.02 21 0 290 0
29OCT26 4.70 P 0.28 0.28 0.28 0.28 +0.05 24 10 156 +8
29OCT26 4.80 P 0.00 0.00 0.00 0.37 +0.05 26 0 420 0
29OCT26 4.90 P 0.00 0.00 0.00 0.46 +0.05 27 0 158 0
29OCT26 5.00 P 0.00 0.00 0.00 0.56 +0.05 31 0 74 0
29OCT26 5.25 P 0.00 0.00 0.00 0.81 +0.05 40 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.06 +0.05 49 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.31 +0.05 57 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.56 +0.05 64 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.81 +0.05 71 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.06 +0.05 78 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.31 +0.05 84 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.56 +0.05 90 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.01 0.00 36 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 29 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 22 0 40 0
27NOV26 4.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
27NOV26 4.10 P 0.04 0.04 0.04 0.03 0.00 21 25 90 -15
27NOV26 4.20 P 0.05 0.05 0.05 0.05 +0.01 21 30 638 +30
27NOV26 4.30 P 0.08 0.08 0.08 0.08 +0.01 21 800 4,765 +800
27NOV26 4.40 P 0.00 0.00 0.00 0.12 +0.02 21 0 2,934 0
27NOV26 4.50 P 0.00 0.00 0.00 0.17 +0.01 21 0 514 0
27NOV26 4.60 P 0.00 0.00 0.00 0.24 +0.03 23 0 636 0
27NOV26 4.70 P 0.00 0.00 0.00 0.30 +0.03 21 0 668 0
27NOV26 4.80 P 0.00 0.00 0.00 0.38 +0.04 22 0 73 0
27NOV26 4.90 P 0.00 0.00 0.00 0.48 +0.04 25 0 1 0
27NOV26 5.00 P 0.00 0.00 0.00 0.57 +0.05 26 0 54 0
27NOV26 5.25 P 0.00 0.00 0.00 0.81 +0.05 30 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.06 +0.05 36 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.31 +0.05 42 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.56 +0.05 48 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.81 +0.05 53 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.06 +0.05 57 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.31 +0.05 62 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.56 +0.05 66 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 26 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 23 0 3 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 20 0 33 0
30DEC26 3.90 P 0.00 0.00 0.00 0.02 0.00 21 0 709 0
30DEC26 4.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 376 0
30DEC26 4.10 P 0.00 0.00 0.00 0.05 0.00 21 0 3,373 0
30DEC26 4.20 P 0.00 0.00 0.00 0.07 0.00 20 0 2,564 0
30DEC26 4.30 P 0.00 0.00 0.00 0.11 +0.01 21 0 669 0
30DEC26 4.40 P 0.15 0.15 0.15 0.15 +0.01 21 11 876 0
30DEC26 4.50 P 0.00 0.00 0.00 0.20 +0.01 21 0 8,065 0
30DEC26 4.60 P 0.00 0.00 0.00 0.27 +0.03 22 0 1,271 0
30DEC26 4.70 P 0.00 0.00 0.00 0.34 +0.05 23 0 3,661 0
30DEC26 4.80 P 0.00 0.00 0.00 0.41 +0.03 22 0 503 0
30DEC26 4.90 P 0.00 0.00 0.00 0.49 +0.03 23 0 1,393 0
30DEC26 5.00 P 0.00 0.00 0.00 0.58 +0.04 24 0 2,425 0
30DEC26 5.25 P 0.00 0.00 0.00 0.81 +0.04 25 0 1,608 0
30DEC26 5.50 P 0.00 0.00 0.00 1.06 +0.05 30 0 304 0
30DEC26 5.75 P 0.00 0.00 0.00 1.31 +0.05 35 0 319 0
30DEC26 6.00 P 0.00 0.00 0.00 1.56 +0.05 40 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.81 +0.05 44 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.06 +0.05 48 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.31 +0.05 52 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.56 +0.05 55 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.81 +0.05 59 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.06 +0.05 62 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.31 +0.05 65 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.56 +0.05 68 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.81 +0.05 71 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
28JAN27 4.00 P 0.04 0.04 0.04 0.05 +0.01 21 2 2 +2
28JAN27 4.10 P 0.00 0.00 0.00 0.07 +0.01 21 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.10 +0.02 21 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.13 +0.01 21 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.18 +0.03 22 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.23 +0.03 22 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.29 +0.04 22 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.36 +0.04 22 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.43 +0.04 22 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.51 +0.03 23 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.59 +0.03 23 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.82 +0.05 25 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 1.06 +0.05 27 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 1.31 +0.05 32 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 1.56 +0.05 36 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
30MAR27 3.50 P 0.00 0.00 0.00 0.01 0.00 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 21 0 50 0
30MAR27 3.90 P 0.00 0.00 0.00 0.06 +0.01 22 0 29 0
30MAR27 4.00 P 0.00 0.00 0.00 0.08 +0.01 21 0 366 0
30MAR27 4.10 P 0.00 0.00 0.00 0.11 +0.01 22 0 43 0
30MAR27 4.20 P 0.00 0.00 0.00 0.14 +0.01 22 0 291 0
30MAR27 4.30 P 0.00 0.00 0.00 0.18 +0.02 22 0 1,568 0
30MAR27 4.40 P 0.00 0.00 0.00 0.22 +0.02 21 0 46 0
30MAR27 4.50 P 0.00 0.00 0.00 0.27 +0.01 21 0 326 0
30MAR27 4.60 P 0.00 0.00 0.00 0.33 +0.02 22 0 146 0
30MAR27 4.70 P 0.00 0.00 0.00 0.39 +0.03 22 0 246 0
30MAR27 4.80 P 0.00 0.00 0.00 0.46 +0.04 22 0 439 0
30MAR27 4.90 P 0.00 0.00 0.00 0.54 +0.05 23 0 221 0
30MAR27 5.00 P 0.00 0.00 0.00 0.63 +0.03 24 0 293 0
30MAR27 5.25 P 0.00 0.00 0.00 0.85 +0.04 26 0 178 0
30MAR27 5.50 P 0.00 0.00 0.00 1.08 +0.04 28 0 214 0
30MAR27 5.75 P 0.00 0.00 0.00 1.34 +0.05 33 0 12 0
30MAR27 6.00 P 0.00 0.00 0.00 1.56 +0.05 31 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.81 +0.05 34 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.06 +0.05 37 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.31 +0.05 40 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.56 +0.05 43 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.81 +0.05 45 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.06 +0.05 48 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.31 +0.05 50 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.56 +0.05 53 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.05 0.00 24 0 11 0
29JUN27 3.60 P 0.00 0.00 0.00 0.07 0.00 24 0 20 0
29JUN27 3.70 P 0.00 0.00 0.00 0.08 0.00 23 0 11 0
29JUN27 3.80 P 0.00 0.00 0.00 0.11 0.00 24 0 495 0
29JUN27 3.90 P 0.00 0.00 0.00 0.13 0.00 23 0 23 0
29JUN27 4.00 P 0.00 0.00 0.00 0.17 +0.01 24 0 330 0
29JUN27 4.10 P 0.00 0.00 0.00 0.20 0.00 23 0 45 0
29JUN27 4.20 P 0.00 0.00 0.00 0.24 +0.01 23 0 44 0
29JUN27 4.30 P 0.00 0.00 0.00 0.28 0.00 23 0 2 0
29JUN27 4.40 P 0.00 0.00 0.00 0.33 +0.01 23 0 378 0
29JUN27 4.50 P 0.00 0.00 0.00 0.38 0.00 23 0 178 0
29JUN27 4.60 P 0.00 0.00 0.00 0.44 +0.01 23 0 157 0
29JUN27 4.70 P 0.00 0.00 0.00 0.50 +0.01 23 0 324 0
29JUN27 4.80 P 0.00 0.00 0.00 0.57 +0.02 23 0 43 0
29JUN27 4.90 P 0.00 0.00 0.00 0.63 +0.02 22 0 95 0
29JUN27 5.00 P 0.00 0.00 0.00 0.70 +0.02 22 0 176 0
29JUN27 5.25 P 0.00 0.00 0.00 0.90 +0.04 22 0 31 0
29JUN27 5.50 P 0.00 0.00 0.00 1.11 +0.04 22 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 1.34 +0.05 23 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 1.56 +0.05 22 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.81 +0.05 25 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.06 +0.05 28 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.31 +0.05 31 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.56 +0.05 34 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.81 +0.05 36 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.06 +0.05 39 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.09 0.00 25 0 1 0
29SEP27 3.60 P 0.00 0.00 0.00 0.11 0.00 25 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 0.00 25 0 13 0
29SEP27 3.90 P 0.00 0.00 0.00 0.20 +0.01 25 0 1 0
29SEP27 4.00 P 0.00 0.00 0.00 0.23 +0.01 25 0 53 0
29SEP27 4.10 P 0.00 0.00 0.00 0.28 +0.02 26 0 5 0
29SEP27 4.20 P 0.00 0.00 0.00 0.32 +0.02 25 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.37 +0.02 26 0 120 0
29SEP27 4.40 P 0.00 0.00 0.00 0.42 +0.02 26 0 60 0
29SEP27 4.50 P 0.00 0.00 0.00 0.48 +0.03 26 0 128 0
29SEP27 4.60 P 0.00 0.00 0.00 0.54 +0.03 26 0 39 0
29SEP27 4.70 P 0.00 0.00 0.00 0.60 +0.03 26 0 30 0
29SEP27 4.80 P 0.00 0.00 0.00 0.67 +0.02 26 0 30 0
29SEP27 4.90 P 0.00 0.00 0.00 0.74 +0.03 27 0 30 0
29SEP27 5.00 P 0.00 0.00 0.00 0.81 +0.02 27 0 30 0
29SEP27 5.25 P 0.00 0.00 0.00 1.00 +0.02 27 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.21 +0.03 28 0 15 0
29SEP27 5.75 P 0.00 0.00 0.00 1.42 +0.03 28 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.65 +0.03 30 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.88 +0.03 31 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.12 +0.04 33 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.36 +0.05 34 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.59 +0.05 34 0 2 0
TOTAL PUT 915 52,620 +861
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$ 23.740
29OCT26 17.50 C 0.00 0.00 0.00 6.26 -0.65 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.78 -0.63 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.28 -0.63 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.79 -0.63 35 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.24 -0.68 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.81 -0.65 34 0 11 0
29OCT26 21.00 C 0.00 0.00 0.00 2.87 -0.64 33 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 2.01 -0.60 33 0 15 0
29OCT26 23.00 C 0.99 1.06 0.99 1.30 -0.52 33 33 180 0
29OCT26 24.00 C 0.67 0.69 0.54 0.75 -0.43 32 167 452 -60
29OCT26 25.00 C 0.00 0.00 0.00 0.40 -0.29 33 0 307 0
29OCT26 26.00 C 0.20 0.20 0.19 0.19 -0.19 33 130 605 +130
29OCT26 27.00 C 0.12 0.12 0.12 0.09 -0.11 33 66 795 +66
29OCT26 28.00 C 0.00 0.00 0.00 0.04 -0.05 34 0 929 0
29OCT26 29.00 C 0.06 0.06 0.06 0.02 -0.03 35 2 540 0
29OCT26 30.00 C 0.04 0.04 0.04 0.01 -0.01 37 90 440 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 41 0 604 0
29OCT26 32.00 C 0.03 0.03 0.03 0.01 0.00 45 1 84 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 49 0 99 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 53 0 81 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 57 0 31 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 67 0 13 0
27NOV26 17.50 C 0.00 0.00 0.00 6.26 -0.68 0 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.78 -0.67 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.28 -0.63 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.79 -0.63 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.32 -0.62 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 3.98 -0.49 35 0 45 0
27NOV26 21.00 C 0.00 0.00 0.00 3.14 -0.59 35 0 45 0
27NOV26 22.00 C 2.24 2.24 2.19 2.32 -0.61 33 150 150 +105
27NOV26 23.00 C 1.59 1.59 1.57 1.71 -0.45 34 4 98 0
27NOV26 24.00 C 1.10 1.12 1.08 1.21 -0.38 34 32 314 +17
27NOV26 25.00 C 0.75 0.75 0.75 0.83 -0.30 34 15 193 0
27NOV26 26.00 C 0.49 0.49 0.49 0.55 -0.23 35 100 207 +52
27NOV26 27.00 C 0.00 0.00 0.00 0.35 -0.17 35 0 216 0
27NOV26 28.00 C 0.24 0.24 0.24 0.23 -0.13 35 21 190 +21
27NOV26 29.00 C 0.18 0.19 0.18 0.14 -0.09 36 94 395 +45
27NOV26 30.00 C 0.15 0.15 0.15 0.08 -0.06 35 100 651 +100
27NOV26 31.00 C 0.00 0.00 0.00 0.05 -0.04 36 0 157 0
27NOV26 32.00 C 0.10 0.10 0.10 0.03 -0.02 36 1 118 -1
27NOV26 33.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 121 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 77 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 39 0 85 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 42 0 94 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 44 0 68 0
30DEC26 17.50 C 0.00 0.00 0.00 6.32 -0.69 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.84 -0.69 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.37 -0.68 0 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 4.89 -0.68 22 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.44 -0.66 26 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.13 -0.53 34 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.33 -0.56 34 0 30 0
30DEC26 22.00 C 2.34 2.49 2.34 2.55 -0.58 32 194 205 +170
30DEC26 23.00 C 0.00 0.00 0.00 1.95 -0.44 32 0 29 0
30DEC26 24.00 C 0.00 0.00 0.00 1.47 -0.37 33 0 180 0
30DEC26 25.00 C 0.00 0.00 0.00 1.07 -0.32 33 0 188 0
30DEC26 26.00 C 0.00 0.00 0.00 0.80 -0.23 34 0 192 0
30DEC26 27.00 C 0.00 0.00 0.00 0.57 -0.20 34 0 381 0
30DEC26 28.00 C 0.00 0.00 0.00 0.39 -0.16 34 0 584 0
30DEC26 29.00 C 0.00 0.00 0.00 0.26 -0.12 34 0 262 0
30DEC26 30.00 C 0.26 0.26 0.26 0.17 -0.09 34 30 383 0
30DEC26 31.00 C 0.00 0.00 0.00 0.11 -0.06 34 0 148 0
30DEC26 32.00 C 0.00 0.00 0.00 0.07 -0.04 34 0 100 0
30DEC26 33.00 C 0.00 0.00 0.00 0.05 -0.03 35 0 47 0
30DEC26 34.00 C 0.11 0.11 0.11 0.03 -0.02 34 2 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 5 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 27 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 38 0 3 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 40 0 77 0
28JAN27 17.50 C 0.00 0.00 0.00 6.36 -0.70 0 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 5.89 -0.68 27 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 5.43 -0.67 29 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 4.99 -0.64 31 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 4.56 -0.62 32 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 4.22 -0.53 35 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 3.45 -0.50 34 0 0 0
28JAN27 22.00 C 2.63 2.69 2.62 2.70 -0.51 33 45 45 +45
28JAN27 23.00 C 0.00 0.00 0.00 2.13 -0.44 33 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 1.67 -0.27 34 0 6 0
28JAN27 25.00 C 0.00 0.00 0.00 1.29 -0.28 34 0 6 0
28JAN27 26.00 C 0.00 0.00 0.00 1.00 -0.20 35 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.75 -0.15 35 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.55 -0.11 35 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 0.40 -0.08 35 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 0.29 -0.05 35 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 0.20 -0.04 35 0 0 0
28JAN27 32.00 C 0.26 0.26 0.26 0.14 -0.03 35 32 36 +32
28JAN27 33.00 C 0.00 0.00 0.00 0.10 -0.02 35 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.47 -0.68 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.02 -0.69 33 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.60 -0.68 34 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.20 -0.67 35 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.82 -0.59 35 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 4.45 -0.56 35 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 3.80 -0.55 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.19 -0.52 36 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.69 -0.44 36 0 15 0
30MAR27 24.00 C 0.00 0.00 0.00 2.25 -0.41 37 0 32 0
30MAR27 25.00 C 0.00 0.00 0.00 1.90 -0.35 37 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 1.56 -0.33 37 0 429 0
30MAR27 27.00 C 0.00 0.00 0.00 1.27 -0.29 37 0 675 0
30MAR27 28.00 C 0.00 0.00 0.00 1.04 -0.23 37 0 506 0
30MAR27 29.00 C 0.00 0.00 0.00 0.83 -0.22 37 0 57 0
30MAR27 30.00 C 0.00 0.00 0.00 0.67 -0.18 37 0 80 0
30MAR27 31.00 C 0.00 0.00 0.00 0.54 -0.15 37 0 2,045 0
30MAR27 32.00 C 0.00 0.00 0.00 0.42 -0.14 37 0 116 0
30MAR27 33.00 C 0.00 0.00 0.00 0.34 -0.11 37 0 70 0
30MAR27 34.00 C 0.00 0.00 0.00 0.27 -0.09 37 0 6 0
30MAR27 35.00 C 0.00 0.00 0.00 0.21 -0.08 37 0 76 0
30MAR27 36.00 C 0.00 0.00 0.00 0.17 -0.06 37 0 31 0
30MAR27 37.00 C 0.00 0.00 0.00 0.13 -0.05 37 0 11 0
30MAR27 38.00 C 0.00 0.00 0.00 0.10 -0.04 37 0 53 0
29JUN27 17.50 C 0.00 0.00 0.00 6.79 -0.72 38 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.41 -0.71 38 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 6.04 -0.69 38 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.68 -0.67 38 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.34 -0.65 38 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.07 -0.58 39 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.43 -0.56 38 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.87 -0.53 38 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 3.37 -0.49 38 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 2.94 -0.45 38 0 75 0
29JUN27 25.00 C 0.00 0.00 0.00 2.55 -0.42 38 0 50 0
29JUN27 26.00 C 0.00 0.00 0.00 2.23 -0.37 38 0 182 0
29JUN27 27.00 C 0.00 0.00 0.00 1.94 -0.31 38 0 308 0
29JUN27 28.00 C 0.00 0.00 0.00 1.69 -0.31 38 0 202 0
29JUN27 29.00 C 0.00 0.00 0.00 1.46 -0.28 38 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 1.25 -0.26 38 0 37 0
29JUN27 31.00 C 0.00 0.00 0.00 1.07 -0.23 38 0 105 0
29JUN27 32.00 C 0.00 0.00 0.00 0.91 -0.22 38 0 58 0
29JUN27 33.00 C 0.00 0.00 0.00 0.78 -0.19 38 0 75 0
29JUN27 34.00 C 0.00 0.00 0.00 0.67 -0.16 38 0 40 0
29JUN27 35.00 C 0.00 0.00 0.00 0.57 -0.15 38 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 0.48 -0.13 38 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 0.40 -0.13 38 0 2 0
29JUN27 38.00 C 0.60 0.60 0.60 0.35 -0.10 38 1 40 0
29SEP27 17.50 C 0.00 0.00 0.00 7.05 -0.71 36 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 6.70 -0.63 36 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.41 -0.62 37 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.03 -0.65 37 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.76 -0.54 37 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.46 -0.51 37 25 25 +25
29SEP27 21.00 C 0.00 0.00 0.00 4.84 -0.54 37 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.34 -0.52 37 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 3.87 -0.52 37 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 3.46 -0.49 37 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.08 -0.46 38 0 76 0
29SEP27 26.00 C 0.00 0.00 0.00 2.76 -0.42 38 0 90 0
29SEP27 27.00 C 2.40 2.45 2.40 2.45 -0.40 38 2 57 +2
29SEP27 28.00 C 2.23 2.23 2.23 2.20 -0.38 38 1 61 0
29SEP27 29.00 C 0.00 0.00 0.00 2.00 -0.34 39 0 68 0
29SEP27 30.00 C 0.00 0.00 0.00 1.80 -0.28 39 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 1.60 -0.26 39 0 117 0
29SEP27 32.00 C 0.00 0.00 0.00 1.40 -0.26 39 0 1 0
29SEP27 33.00 C 0.00 0.00 0.00 1.25 -0.17 39 0 19 0
29SEP27 34.00 C 0.00 0.00 0.00 1.09 -0.22 39 0 30 0
29SEP27 35.00 C 0.00 0.00 0.00 0.97 -0.19 39 0 0 0
29SEP27 36.00 C 0.97 0.97 0.97 0.86 -0.14 39 26 77 +26
TOTAL CALL 1,364 17,521 +775
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 83 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 20.00 P 0.06 0.06 0.06 0.03 +0.01 35 50 126 0
29OCT26 21.00 P 0.14 0.14 0.14 0.09 +0.03 34 10 157 0
29OCT26 22.00 P 0.29 0.32 0.26 0.23 +0.07 33 32 273 +18
29OCT26 23.00 P 0.67 0.69 0.59 0.53 +0.15 34 62 585 +12
29OCT26 24.00 P 0.70 1.25 0.70 0.96 +0.23 32 294 895 +125
29OCT26 25.00 P 1.50 2.00 1.25 1.67 +0.37 35 76 774 +39
29OCT26 26.00 P 2.60 2.80 2.60 2.41 +0.47 33 20 937 +10
29OCT26 27.00 P 0.00 0.00 0.00 3.31 +0.56 33 0 400 0
29OCT26 28.00 P 0.00 0.00 0.00 4.37 +0.72 46 0 370 0
29OCT26 29.00 P 0.00 0.00 0.00 5.36 +0.61 52 0 0 -482
29OCT26 30.00 P 0.00 0.00 0.00 6.30 +0.53 51 0 0 -225
29OCT26 31.00 P 0.00 0.00 0.00 7.30 +0.53 57 0 10 0
29OCT26 32.00 P 0.00 0.00 0.00 8.30 +0.58 62 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.30 +0.59 67 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.30 +0.59 72 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 11.30 +0.59 77 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 12.35 +0.59 90 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 13.35 +0.64 94 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 14.35 +0.59 99 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.07 +0.02 36 0 6 0
27NOV26 19.50 P 0.00 0.00 0.00 0.10 +0.03 35 0 34 0
27NOV26 20.00 P 0.00 0.00 0.00 0.15 +0.04 35 0 44 0
27NOV26 21.00 P 0.37 0.37 0.35 0.32 +0.09 36 50 356 -15
27NOV26 22.00 P 0.70 0.70 0.62 0.57 +0.13 35 13 53 +1
27NOV26 23.00 P 1.02 1.02 1.00 0.95 +0.21 36 23 386 +23
27NOV26 24.00 P 1.52 1.52 1.52 1.45 +0.28 36 15 192 0
27NOV26 25.00 P 2.20 2.40 2.20 2.07 +0.36 37 35 378 0
27NOV26 26.00 P 2.50 3.20 2.30 2.73 +0.36 35 87 563 +87
27NOV26 27.00 P 0.00 0.00 0.00 3.53 +0.49 35 0 341 0
27NOV26 28.00 P 0.00 0.00 0.00 4.53 +0.68 41 0 206 0
27NOV26 29.00 P 0.00 0.00 0.00 5.48 +0.61 45 0 89 0
27NOV26 30.00 P 0.00 0.00 0.00 6.47 +0.64 49 0 15 0
27NOV26 31.00 P 0.00 0.00 0.00 7.44 +0.63 52 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 8.42 +0.59 56 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.40 +0.57 58 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.39 +0.57 62 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 11.38 +0.63 65 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 12.37 +0.61 67 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 13.37 +0.62 71 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.06 +0.02 34 0 50 0
30DEC26 18.00 P 0.00 0.00 0.00 0.09 +0.02 34 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.13 +0.03 34 0 28 0
30DEC26 19.00 P 0.00 0.00 0.00 0.19 +0.05 34 0 183 0
30DEC26 19.50 P 0.30 0.30 0.30 0.26 +0.07 34 37 85 +35
30DEC26 20.00 P 0.37 0.37 0.37 0.35 +0.08 34 25 514 +25
30DEC26 21.00 P 0.64 0.64 0.64 0.60 +0.13 34 1 230 -1
30DEC26 22.00 P 1.00 1.00 1.00 0.95 +0.20 34 1 1,068 +1
30DEC26 23.00 P 1.40 1.42 1.40 1.40 +0.27 35 19 581 -19
30DEC26 24.00 P 1.96 1.96 1.96 1.93 +0.32 35 19 669 0
30DEC26 25.00 P 2.68 2.68 2.68 2.58 +0.40 35 15 211 0
30DEC26 26.00 P 0.00 0.00 0.00 3.24 +0.40 34 0 318 0
30DEC26 27.00 P 3.50 4.40 3.50 4.03 +0.51 34 88 423 +70
30DEC26 28.00 P 0.00 0.00 0.00 4.99 +0.52 38 0 379 0
30DEC26 29.00 P 0.00 0.00 0.00 5.88 +0.54 39 0 265 0
30DEC26 30.00 P 0.00 0.00 0.00 6.81 +0.57 40 0 260 0
30DEC26 31.00 P 0.00 0.00 0.00 7.76 +0.59 42 0 105 0
30DEC26 32.00 P 0.00 0.00 0.00 8.72 +0.61 43 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 9.68 +0.62 45 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 10.65 +0.62 46 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.62 +0.62 47 0 45 0
30DEC26 36.00 P 0.00 0.00 0.00 12.60 +0.63 49 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.58 +0.63 50 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.57 +0.64 52 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 15.56 +0.64 54 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.13 +0.05 35 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.18 +0.07 35 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.24 +0.08 35 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.32 +0.11 35 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.42 +0.14 35 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.53 +0.16 35 0 0 0
28JAN27 21.00 P 0.90 0.90 0.90 0.82 +0.22 35 3 3 +3
28JAN27 22.00 P 0.00 0.00 0.00 1.19 +0.28 35 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 1.64 +0.33 35 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 2.19 +0.38 35 0 12 0
28JAN27 25.00 P 0.00 0.00 0.00 2.82 +0.52 35 0 12 0
28JAN27 26.00 P 0.00 0.00 0.00 3.47 +0.42 34 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 4.35 +0.54 37 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 5.14 +0.53 37 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 6.02 +0.56 38 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 6.98 +0.62 41 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 7.90 +0.63 42 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 8.84 +0.66 43 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 9.79 +0.67 44 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.34 +0.06 37 0 27 0
30MAR27 18.00 P 0.00 0.00 0.00 0.42 +0.06 37 0 26 0
30MAR27 18.50 P 0.00 0.00 0.00 0.52 +0.09 37 0 6 0
30MAR27 19.00 P 0.00 0.00 0.00 0.63 +0.11 37 0 6 0
30MAR27 19.50 P 0.00 0.00 0.00 0.75 +0.13 37 0 221 0
30MAR27 20.00 P 0.00 0.00 0.00 0.88 +0.13 36 0 140 0
30MAR27 21.00 P 1.20 1.20 1.20 1.22 +0.17 36 1 100 0
30MAR27 22.00 P 0.00 0.00 0.00 1.61 +0.20 36 0 236 0
30MAR27 23.00 P 0.00 0.00 0.00 2.08 +0.25 36 0 68 0
30MAR27 24.00 P 0.00 0.00 0.00 2.66 +0.32 36 0 127 0
30MAR27 25.00 P 0.00 0.00 0.00 3.28 +0.37 37 0 1,613 0
30MAR27 26.00 P 0.00 0.00 0.00 3.96 +0.41 37 0 403 0
30MAR27 27.00 P 0.00 0.00 0.00 4.65 +0.39 36 0 686 0
30MAR27 28.00 P 0.00 0.00 0.00 5.51 +0.52 38 0 581 0
30MAR27 29.00 P 0.00 0.00 0.00 6.33 +0.54 38 0 76 0
30MAR27 30.00 P 0.00 0.00 0.00 7.17 +0.52 39 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 8.11 +0.60 40 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.02 +0.58 41 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 9.93 +0.64 42 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.87 +0.68 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.82 +0.69 43 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.78 +0.71 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.73 +0.71 45 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.70 +0.72 46 0 0 0
29JUN27 17.50 P 0.70 0.70 0.70 0.65 +0.06 38 50 110 +50
29JUN27 18.00 P 0.00 0.00 0.00 0.77 +0.07 38 0 39 0
29JUN27 18.50 P 0.00 0.00 0.00 0.91 +0.09 38 0 4 0
29JUN27 19.00 P 1.05 1.05 1.05 1.05 +0.09 38 2 2 +2
29JUN27 19.50 P 0.00 0.00 0.00 1.22 +0.14 38 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 1.40 +0.13 39 0 106 0
29JUN27 21.00 P 0.00 0.00 0.00 1.78 +0.21 38 0 16 0
29JUN27 22.00 P 0.00 0.00 0.00 2.20 +0.24 38 0 48 0
29JUN27 23.00 P 0.00 0.00 0.00 2.70 +0.25 38 0 91 0
29JUN27 24.00 P 0.00 0.00 0.00 3.26 +0.29 38 0 95 0
29JUN27 25.00 P 0.00 0.00 0.00 3.90 +0.35 39 0 122 0
29JUN27 26.00 P 0.00 0.00 0.00 4.55 +0.38 39 0 291 0
29JUN27 27.00 P 0.00 0.00 0.00 5.26 +0.42 39 0 224 0
29JUN27 28.00 P 0.00 0.00 0.00 6.01 +0.45 39 0 202 0
29JUN27 29.00 P 0.00 0.00 0.00 6.80 +0.49 40 0 72 0
29JUN27 30.00 P 0.00 0.00 0.00 7.58 +0.47 39 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 8.42 +0.51 40 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 9.28 +0.52 40 0 900 0
29JUN27 33.00 P 0.00 0.00 0.00 10.16 +0.55 40 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.11 +0.63 42 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.02 +0.64 42 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.94 +0.67 42 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 13.87 +0.68 42 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.82 +0.70 43 0 15 0
29SEP27 17.50 P 0.98 0.98 0.98 0.95 +0.09 39 10 23 +10
29SEP27 18.00 P 0.00 0.00 0.00 1.09 +0.08 39 0 2 0
29SEP27 18.50 P 0.00 0.00 0.00 1.25 +0.10 39 0 31 0
29SEP27 19.00 P 0.00 0.00 0.00 1.42 +0.12 39 0 46 0
29SEP27 19.50 P 0.00 0.00 0.00 1.60 +0.12 39 0 1 0
29SEP27 20.00 P 0.00 0.00 0.00 1.79 +0.13 39 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.23 +0.17 39 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.71 +0.24 39 0 0 0
29SEP27 23.00 P 3.25 3.25 3.25 3.23 +0.28 40 1 1 +1
29SEP27 24.00 P 0.00 0.00 0.00 3.81 +0.33 40 0 2 0
29SEP27 25.00 P 0.00 0.00 0.00 4.41 +0.34 40 0 10 0
29SEP27 26.00 P 0.00 0.00 0.00 5.08 +0.39 40 0 15 0
29SEP27 27.00 P 0.00 0.00 0.00 5.75 +0.40 40 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 6.50 +0.38 41 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 7.26 +0.40 41 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 8.04 +0.46 41 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 8.85 +0.43 41 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 9.67 +0.45 41 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 10.51 +0.46 41 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 11.38 +0.49 42 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 12.25 +0.50 42 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 13.14 +0.52 42 0 0 0
TOTAL PUT 1,039 19,726 -230
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 36 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.09 0.00 31 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.84 0.00 24 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 2.34 -0.01 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.10 0.00 23 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.85 -0.01 19 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 1.38 -0.01 21 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.16 -0.01 21 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 0.00 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.60 -0.01 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.46 -0.01 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 0.25 -0.01 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.12 -0.01 21 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.05 -0.01 21 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 29 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 2.17 -0.01 20 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 1.72 -0.01 21 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.51 0.00 21 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.31 -0.01 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 0.80 -0.01 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 0.44 -0.01 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.28 -0.01 21 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.17 -0.01 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 38 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 0.00 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 0.10 -0.01 21 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 0.00 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 0.00 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 0.02 -0.01 20 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 0.00 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 0.38 -0.01 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 1.12 -0.01 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$ 2.340
29OCT26 1.55 C 0.00 0.00 0.00 0.81 -0.02 103 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.76 -0.02 96 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.71 -0.02 90 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.66 -0.02 83 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.60 -0.03 62 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.56 -0.02 71 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.51 -0.02 65 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.46 -0.02 59 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.42 -0.01 62 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.37 -0.02 56 0 30 0
29OCT26 2.10 C 0.00 0.00 0.00 0.29 -0.02 55 0 60 0
29OCT26 2.20 C 0.00 0.00 0.00 0.21 -0.03 50 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.15 -0.03 50 0 61 0
29OCT26 2.40 C 0.12 0.12 0.12 0.10 -0.03 48 4 313 +4
29OCT26 2.50 C 0.00 0.00 0.00 0.07 -0.01 50 0 516 0
29OCT26 2.60 C 0.00 0.00 0.00 0.05 -0.01 53 0 169 0
29OCT26 2.70 C 0.00 0.00 0.00 0.03 -0.01 52 0 197 0
29OCT26 2.80 C 0.00 0.00 0.00 0.02 -0.01 53 0 34 0
29OCT26 2.90 C 0.00 0.00 0.00 0.01 -0.01 51 0 89 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 0.00 57 0 54 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 63 0 29 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 68 0 6 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 1.60 C 0.00 0.00 0.00 0.77 -0.01 72 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.72 -0.02 68 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.67 -0.02 63 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.62 -0.02 58 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.58 -0.01 60 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.53 -0.02 55 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.49 -0.02 56 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.45 -0.01 55 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.41 -0.01 55 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.33 -0.02 51 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.26 -0.02 49 0 60 0
27NOV26 2.30 C 0.00 0.00 0.00 0.20 -0.02 48 0 293 0
27NOV26 2.40 C 0.00 0.00 0.00 0.16 -0.02 49 0 288 0
27NOV26 2.50 C 0.00 0.00 0.00 0.12 -0.02 49 0 540 0
27NOV26 2.60 C 0.00 0.00 0.00 0.09 -0.02 49 0 493 0
27NOV26 2.70 C 0.00 0.00 0.00 0.07 -0.01 50 0 61 0
27NOV26 2.80 C 0.00 0.00 0.00 0.05 -0.01 49 0 247 0
27NOV26 2.90 C 0.00 0.00 0.00 0.04 -0.01 51 0 106 0
27NOV26 3.00 C 0.00 0.00 0.00 0.03 -0.01 51 0 69 0
27NOV26 3.10 C 0.00 0.00 0.00 0.02 -0.01 50 0 4 0
27NOV26 3.20 C 0.02 0.02 0.02 0.01 -0.01 47 1 7 +1
27NOV26 3.30 C 0.00 0.00 0.00 0.01 0.00 50 0 6 0
27NOV26 3.40 C 0.00 0.00 0.00 0.01 0.00 54 0 7 0
30DEC26 1.55 C 0.00 0.00 0.00 0.82 -0.02 59 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.78 -0.02 61 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.73 -0.02 57 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.69 -0.01 58 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.64 -0.02 54 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.60 -0.01 55 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.55 -0.02 50 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.51 -0.02 50 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.47 -0.02 49 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.43 -0.02 48 0 200 0
30DEC26 2.10 C 0.00 0.00 0.00 0.36 -0.02 47 0 240 0
30DEC26 2.20 C 0.00 0.00 0.00 0.29 -0.03 45 0 180 0
30DEC26 2.30 C 0.00 0.00 0.00 0.24 -0.02 46 0 100 0
30DEC26 2.40 C 0.00 0.00 0.00 0.20 -0.02 47 0 390 0
30DEC26 2.50 C 0.00 0.00 0.00 0.16 -0.02 47 0 427 0
30DEC26 2.60 C 0.00 0.00 0.00 0.13 -0.01 47 0 94 0
30DEC26 2.70 C 0.00 0.00 0.00 0.10 -0.02 46 0 102 0
30DEC26 2.80 C 0.00 0.00 0.00 0.08 -0.01 47 0 58 0
30DEC26 2.90 C 0.00 0.00 0.00 0.06 -0.02 46 0 7 0
30DEC26 3.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 201 0
30DEC26 3.10 C 0.00 0.00 0.00 0.04 -0.01 48 0 94 0
30DEC26 3.20 C 0.00 0.00 0.00 0.03 -0.01 48 0 6 0
30DEC26 3.30 C 0.00 0.00 0.00 0.02 -0.01 46 0 8 0
30DEC26 3.40 C 0.02 0.02 0.02 0.01 -0.01 42 1 11 +1
30DEC26 3.50 C 0.02 0.02 0.02 0.01 0.00 45 1 8 +1
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 50 0 6 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 52 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 54 0 6 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 61 0 17 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 63 0 4 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 65 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 79 0 5 0
28JAN27 1.70 C 0.00 0.00 0.00 0.70 - 53 0 0 -
28JAN27 1.75 C 0.00 0.00 0.00 0.66 - 53 0 0 -
28JAN27 1.80 C 0.00 0.00 0.00 0.62 -0.01 53 0 0 0
28JAN27 1.85 C 0.00 0.00 0.00 0.58 -0.01 52 0 0 0
28JAN27 1.90 C 0.00 0.00 0.00 0.54 -0.01 51 0 0 0
28JAN27 1.95 C 0.00 0.00 0.00 0.50 -0.02 50 0 0 0
28JAN27 2.00 C 0.00 0.00 0.00 0.46 -0.02 48 0 0 0
28JAN27 2.10 C 0.00 0.00 0.00 0.40 -0.01 49 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 0.34 -0.01 49 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 0.28 -0.02 47 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.24 -0.01 48 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.20 -0.01 48 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.16 -0.02 46 0 0 0
28JAN27 2.70 C 0.14 0.14 0.14 0.13 -0.02 46 30 30 +30
28JAN27 2.80 C 0.00 0.00 0.00 0.11 -0.01 47 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.09 -0.01 47 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.07 -0.01 46 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.06 -0.01 47 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.85 -0.02 50 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.81 -0.02 51 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.77 -0.01 51 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.73 -0.01 50 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.68 -0.02 47 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.64 -0.02 46 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.61 -0.01 48 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.57 -0.02 47 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.53 -0.02 45 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.50 -0.02 46 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.43 -0.02 44 0 30 0
30MAR27 2.20 C 0.00 0.00 0.00 0.38 -0.02 45 0 0 0
30MAR27 2.30 C 0.31 0.31 0.30 0.32 -0.02 43 66 66 +66
30MAR27 2.40 C 0.00 0.00 0.00 0.28 -0.02 44 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.24 -0.02 44 0 30 0
30MAR27 2.60 C 0.21 0.21 0.21 0.20 -0.02 43 10 90 -10
30MAR27 2.70 C 0.18 0.18 0.18 0.17 -0.02 43 10 78 0
30MAR27 2.80 C 0.00 0.00 0.00 0.14 -0.02 43 0 2 0
30MAR27 2.90 C 0.00 0.00 0.00 0.12 -0.02 43 0 30 0
30MAR27 3.00 C 0.00 0.00 0.00 0.10 -0.02 43 0 90 0
30MAR27 3.10 C 0.00 0.00 0.00 0.09 -0.01 44 0 6 0
30MAR27 3.20 C 0.00 0.00 0.00 0.07 -0.02 43 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.05 -0.01 43 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.04 -0.01 43 0 7 0
30MAR27 3.60 C 0.00 0.00 0.00 0.03 -0.01 42 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 0.02 -0.01 40 0 3 0
30MAR27 3.80 C 0.00 0.00 0.00 0.01 -0.01 36 0 3 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 42 0 6 0
30MAR27 4.30 C 0.02 0.02 0.02 0.01 0.00 44 3 6 +3
30MAR27 4.40 C 0.02 0.02 0.02 0.01 0.00 45 3 3 +3
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 49 0 1 0
29JUN27 1.55 C 0.00 0.00 0.00 0.89 -0.02 50 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.85 -0.02 49 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.81 -0.02 48 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.77 -0.02 48 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.73 -0.02 47 0 13 0
29JUN27 1.80 C 0.00 0.00 0.00 0.70 -0.01 47 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.66 -0.02 46 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.63 -0.02 47 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.59 -0.02 45 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.56 -0.02 45 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.50 -0.02 45 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.44 -0.03 44 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.40 -0.02 45 0 5 0
29JUN27 2.40 C 0.00 0.00 0.00 0.35 -0.02 44 0 200 0
29JUN27 2.50 C 0.00 0.00 0.00 0.31 -0.02 44 0 252 0
29JUN27 2.60 C 0.00 0.00 0.00 0.28 -0.02 44 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.24 -0.02 43 0 30 0
29JUN27 2.80 C 0.00 0.00 0.00 0.22 -0.01 44 0 90 0
29JUN27 2.90 C 0.19 0.19 0.19 0.19 -0.02 44 30 30 +30
29JUN27 3.00 C 0.18 0.18 0.18 0.17 -0.01 44 30 64 +30
29JUN27 3.10 C 0.00 0.00 0.00 0.15 -0.01 44 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.13 -0.02 44 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.11 -0.02 43 0 2 0
29JUN27 3.40 C 0.00 0.00 0.00 0.10 -0.01 44 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.09 -0.01 44 0 3 0
29JUN27 3.60 C 0.00 0.00 0.00 0.08 -0.01 44 0 18 0
29SEP27 1.60 C 0.00 0.00 0.00 0.88 -0.02 47 0 0 0
29SEP27 1.65 C 0.00 0.00 0.00 0.84 -0.02 46 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.81 -0.01 47 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.77 -0.02 45 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 0.74 -0.01 46 0 7 0
29SEP27 1.85 C 0.00 0.00 0.00 0.70 -0.02 45 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.67 -0.02 45 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.64 -0.02 45 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.61 -0.02 44 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.55 -0.02 44 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.49 -0.03 42 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.45 -0.02 43 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.41 -0.02 43 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.37 -0.02 43 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.33 -0.02 43 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.30 -0.02 43 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.27 -0.02 43 0 25 0
29SEP27 2.90 C 0.00 0.00 0.00 0.25 -0.01 44 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.22 -0.01 43 0 12 0
29SEP27 3.10 C 0.00 0.00 0.00 0.20 -0.01 43 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.18 -0.01 43 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.16 -0.01 43 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.15 0.00 44 0 0 0
TOTAL CALL 189 7,201 +159
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.01 0.00 63 0 80 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 48 0 28 0
29OCT26 2.00 P 0.00 0.00 0.00 0.02 0.00 51 0 68 0
29OCT26 2.10 P 0.00 0.00 0.00 0.04 0.00 52 0 52 0
29OCT26 2.20 P 0.00 0.00 0.00 0.06 -0.01 48 0 12 0
29OCT26 2.30 P 0.00 0.00 0.00 0.10 -0.01 48 0 60 0
29OCT26 2.40 P 0.00 0.00 0.00 0.15 -0.01 46 0 512 0
29OCT26 2.50 P 0.00 0.00 0.00 0.22 0.00 48 0 230 0
29OCT26 2.60 P 0.00 0.00 0.00 0.30 +0.01 50 0 33 0
29OCT26 2.70 P 0.00 0.00 0.00 0.38 +0.01 48 0 27 0
29OCT26 2.80 P 0.00 0.00 0.00 0.47 +0.01 48 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.56 +0.01 0 0 3 0
29OCT26 3.00 P 0.00 0.00 0.00 0.67 +0.01 61 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.76 +0.01 0 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.86 +0.01 0 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.96 +0.01 0 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.06 +0.01 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 0.01 0.01 0.01 0.01 0.00 52 15 20 +15
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 0.00 48 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.03 0.00 50 0 1 0
27NOV26 1.95 P 0.03 0.03 0.03 0.04 0.00 50 50 56 +50
27NOV26 2.00 P 0.00 0.00 0.00 0.05 0.00 50 0 17 0
27NOV26 2.10 P 0.00 0.00 0.00 0.08 0.00 51 0 60 0
27NOV26 2.20 P 0.00 0.00 0.00 0.11 -0.01 49 0 30 0
27NOV26 2.30 P 0.00 0.00 0.00 0.16 0.00 50 0 27 0
27NOV26 2.40 P 0.00 0.00 0.00 0.20 -0.01 46 0 206 0
27NOV26 2.50 P 0.00 0.00 0.00 0.27 0.00 49 0 314 0
27NOV26 2.60 P 0.00 0.00 0.00 0.34 +0.01 49 0 22 0
27NOV26 2.70 P 0.00 0.00 0.00 0.42 +0.01 50 0 20 0
27NOV26 2.80 P 0.00 0.00 0.00 0.50 +0.01 49 0 41 0
27NOV26 2.90 P 0.00 0.00 0.00 0.59 +0.01 51 0 25 0
27NOV26 3.00 P 0.00 0.00 0.00 0.68 +0.02 51 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.77 +0.02 49 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.86 0.00 0 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.96 +0.01 0 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.06 +0.01 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 0.00 0.00 0.00 0.02 0.00 45 0 9 0
30DEC26 1.80 P 0.00 0.00 0.00 0.03 0.00 47 0 9 0
30DEC26 1.85 P 0.00 0.00 0.00 0.04 0.00 48 0 14 0
30DEC26 1.90 P 0.00 0.00 0.00 0.05 0.00 48 0 5 0
30DEC26 1.95 P 0.00 0.00 0.00 0.06 0.00 47 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.07 0.00 46 0 205 0
30DEC26 2.10 P 0.00 0.00 0.00 0.10 -0.01 46 0 270 0
30DEC26 2.20 P 0.13 0.15 0.13 0.14 -0.01 46 8 174 +4
30DEC26 2.30 P 0.18 0.18 0.18 0.18 -0.01 45 30 187 +30
30DEC26 2.40 P 0.00 0.00 0.00 0.23 -0.01 44 0 500 0
30DEC26 2.50 P 0.00 0.00 0.00 0.30 0.00 46 0 440 0
30DEC26 2.60 P 0.00 0.00 0.00 0.37 +0.01 46 0 60 0
30DEC26 2.70 P 0.00 0.00 0.00 0.44 0.00 46 0 30 0
30DEC26 2.80 P 0.00 0.00 0.00 0.52 +0.01 46 0 15 0
30DEC26 2.90 P 0.00 0.00 0.00 0.61 +0.01 48 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.69 +0.01 46 0 30 0
30DEC26 3.10 P 0.00 0.00 0.00 0.78 +0.01 46 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.87 +0.01 44 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.96 +0.01 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.06 0.00 0 0 3 0
30DEC26 3.50 P 0.00 0.00 0.00 1.16 +0.01 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.26 +0.01 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.36 +0.01 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.46 +0.01 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.56 +0.01 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.66 +0.01 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.76 +0.01 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.86 +0.01 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.96 +0.01 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.06 +0.01 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.16 +0.01 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.26 +0.01 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.36 +0.01 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.46 +0.01 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.56 +0.01 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.66 +0.01 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.91 +0.01 0 0 0 0
28JAN27 1.70 P 0.00 0.00 0.00 0.02 - 42 0 0 -
28JAN27 1.75 P 0.00 0.00 0.00 0.03 - 44 0 0 -
28JAN27 1.80 P 0.00 0.00 0.00 0.05 +0.01 49 0 0 0
28JAN27 1.85 P 0.00 0.00 0.00 0.06 +0.01 48 0 0 0
28JAN27 1.90 P 0.00 0.00 0.00 0.07 +0.01 48 0 0 0
28JAN27 1.95 P 0.00 0.00 0.00 0.08 0.00 47 0 0 0
28JAN27 2.00 P 0.00 0.00 0.00 0.09 0.00 46 0 0 0
28JAN27 2.10 P 0.12 0.12 0.12 0.13 0.00 47 15 15 +15
28JAN27 2.20 P 0.17 0.17 0.17 0.17 0.00 47 60 60 +60
28JAN27 2.30 P 0.00 0.00 0.00 0.22 +0.01 47 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.26 -0.01 44 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.33 +0.01 46 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.40 +0.01 47 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.47 +0.01 46 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.54 0.00 45 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.63 +0.02 47 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.71 +0.01 46 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.80 +0.02 47 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.89 +0.02 48 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.98 +0.03 47 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 1.07 +0.01 46 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
30MAR27 1.60 P 0.02 0.02 0.02 0.02 0.00 40 2 2 +2
30MAR27 1.65 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30MAR27 1.70 P 0.03 0.03 0.03 0.04 0.00 42 1 4 +1
30MAR27 1.75 P 0.04 0.04 0.04 0.05 0.00 43 1 7 +1
30MAR27 1.80 P 0.00 0.00 0.00 0.06 0.00 43 0 3 0
30MAR27 1.85 P 0.00 0.00 0.00 0.08 0.00 45 0 1 0
30MAR27 1.90 P 0.00 0.00 0.00 0.09 0.00 44 0 3 0
30MAR27 1.95 P 0.00 0.00 0.00 0.10 0.00 43 0 30 0
30MAR27 2.00 P 0.00 0.00 0.00 0.12 0.00 43 0 5 0
30MAR27 2.10 P 0.00 0.00 0.00 0.15 -0.01 42 0 30 0
30MAR27 2.20 P 0.00 0.00 0.00 0.20 0.00 44 0 30 0
30MAR27 2.30 P 0.00 0.00 0.00 0.24 -0.01 42 0 13 0
30MAR27 2.40 P 0.00 0.00 0.00 0.29 -0.01 41 0 43 0
30MAR27 2.50 P 0.00 0.00 0.00 0.36 +0.01 43 0 14 0
30MAR27 2.60 P 0.00 0.00 0.00 0.42 0.00 42 0 16 0
30MAR27 2.70 P 0.00 0.00 0.00 0.50 0.00 44 0 3 0
30MAR27 2.80 P 0.00 0.00 0.00 0.57 0.00 43 0 46 0
30MAR27 2.90 P 0.00 0.00 0.00 0.65 +0.01 43 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.73 0.00 43 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.81 +0.01 42 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.90 +0.01 43 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.99 +0.01 43 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.08 +0.02 43 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.17 +0.02 41 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.26 0.00 0 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.36 0.00 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.46 +0.01 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.56 +0.01 0 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.66 +0.01 0 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.76 +0.01 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.86 +0.01 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.96 +0.01 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.06 +0.01 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.16 +0.01 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.26 +0.01 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.36 +0.01 0 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.04 0.00 42 0 7 0
29JUN27 1.60 P 0.00 0.00 0.00 0.05 0.00 43 0 1 0
29JUN27 1.65 P 0.00 0.00 0.00 0.06 0.00 43 0 16 0
29JUN27 1.70 P 0.00 0.00 0.00 0.07 0.00 42 0 1 0
29JUN27 1.75 P 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.09 -0.01 41 0 32 0
29JUN27 1.85 P 0.00 0.00 0.00 0.11 0.00 43 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.12 -0.01 42 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.14 -0.01 42 0 85 0
29JUN27 2.00 P 0.15 0.15 0.15 0.16 -0.01 42 15 58 -15
29JUN27 2.10 P 0.00 0.00 0.00 0.20 -0.01 42 0 30 0
29JUN27 2.20 P 0.00 0.00 0.00 0.24 -0.01 42 0 31 0
29JUN27 2.30 P 0.00 0.00 0.00 0.29 -0.01 41 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.35 -0.01 42 0 200 0
29JUN27 2.50 P 0.00 0.00 0.00 0.41 0.00 42 0 211 0
29JUN27 2.60 P 0.00 0.00 0.00 0.47 0.00 42 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.54 0.00 42 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.61 0.00 42 0 1 0
29JUN27 2.90 P 0.00 0.00 0.00 0.69 +0.01 42 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.77 0.00 43 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.84 -0.01 41 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.93 +0.01 42 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.01 +0.01 41 0 4 0
29JUN27 3.40 P 0.00 0.00 0.00 1.10 +0.01 41 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.19 +0.01 41 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.28 +0.02 41 0 0 0
29SEP27 1.60 P 0.00 0.00 0.00 0.07 0.00 42 0 0 0
29SEP27 1.65 P 0.00 0.00 0.00 0.08 0.00 41 0 0 0
29SEP27 1.70 P 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
29SEP27 1.75 P 0.00 0.00 0.00 0.11 0.00 42 0 0 0
29SEP27 1.80 P 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
29SEP27 1.85 P 0.00 0.00 0.00 0.14 0.00 42 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.16 0.00 42 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.17 -0.01 41 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.19 -0.01 41 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.24 0.00 42 0 2 0
29SEP27 2.20 P 0.00 0.00 0.00 0.28 -0.01 41 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.33 -0.01 41 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.39 0.00 42 0 20 0
29SEP27 2.50 P 0.00 0.00 0.00 0.44 -0.01 41 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.51 0.00 41 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.58 0.00 42 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.65 +0.01 42 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.72 0.00 41 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.80 +0.01 42 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.88 0.00 42 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.96 +0.01 42 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 1.04 +0.01 41 0 10 0
29SEP27 3.40 P 0.00 0.00 0.00 1.12 0.00 40 0 0 0
TOTAL PUT 197 5,124 +163
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$ 14.740
02OCT26 9.80 C 0.00 0.00 0.00 4.94 - 0 0 0 -
02OCT26 9.90 C 0.00 0.00 0.00 4.84 - 0 0 0 -
02OCT26 10.00 C 0.00 0.00 0.00 4.74 +0.19 0 0 0 0
02OCT26 10.25 C 0.00 0.00 0.00 4.49 +0.19 0 0 0 0
02OCT26 10.50 C 0.00 0.00 0.00 4.24 +0.19 0 0 0 0
02OCT26 10.75 C 0.00 0.00 0.00 3.99 +0.17 0 0 0 0
02OCT26 11.00 C 0.00 0.00 0.00 3.74 +0.14 0 0 0 0
02OCT26 11.25 C 0.00 0.00 0.00 3.49 +0.17 0 0 0 0
02OCT26 11.50 C 0.00 0.00 0.00 3.24 +0.18 0 0 0 0
02OCT26 11.75 C 0.00 0.00 0.00 2.99 +0.17 0 0 0 0
02OCT26 12.00 C 0.00 0.00 0.00 2.74 +0.16 0 0 0 0
02OCT26 12.25 C 0.00 0.00 0.00 2.49 +0.17 0 0 0 0
02OCT26 12.50 C 0.00 0.00 0.00 2.24 +0.16 0 0 0 0
02OCT26 12.75 C 0.00 0.00 0.00 1.99 +0.13 0 0 0 0
02OCT26 13.00 C 0.00 0.00 0.00 1.74 +0.17 0 0 0 0
02OCT26 13.25 C 0.00 0.00 0.00 1.49 +0.17 0 0 0 0
02OCT26 13.50 C 0.00 0.00 0.00 1.24 +0.18 0 0 0 0
02OCT26 13.75 C 0.00 0.00 0.00 0.99 +0.19 0 0 0 0
02OCT26 14.00 C 0.00 0.00 0.00 0.74 +0.18 0 0 0 0
02OCT26 14.25 C 0.00 0.00 0.00 0.49 +0.12 0 0 0 0
02OCT26 14.50 C 0.00 0.00 0.00 0.24 +0.03 0 0 0 0
02OCT26 14.75 C 0.01 0.05 0.01 0.00 -0.09 0 394 318 +23
02OCT26 15.00 C 0.02 0.02 0.01 0.00 -0.04 0 8 14 +7
02OCT26 15.25 C 0.00 0.00 0.00 0.00 -0.02 0 0 200 0
02OCT26 15.50 C 0.01 0.01 0.01 0.00 -0.01 0 1 15 0
02OCT26 15.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 122 0
02OCT26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
02OCT26 16.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
02OCT26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
02OCT26 16.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
02OCT26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 722 0
02OCT26 17.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 17.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
02OCT26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
02OCT26 18.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 18.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 19.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 19.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 20.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 21.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 22.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 9.80 C 0.00 0.00 0.00 4.95 - 119 0 0 -
09OCT26 9.90 C 0.00 0.00 0.00 4.85 - 116 0 0 -
09OCT26 10.00 C 0.00 0.00 0.00 4.75 +0.19 113 0 0 0
09OCT26 10.25 C 0.00 0.00 0.00 4.50 +0.19 106 0 0 0
09OCT26 10.50 C 0.00 0.00 0.00 4.25 +0.19 99 0 0 0
09OCT26 10.75 C 0.00 0.00 0.00 4.00 +0.18 93 0 0 0
09OCT26 11.00 C 0.00 0.00 0.00 3.75 +0.15 86 0 0 0
09OCT26 11.25 C 0.00 0.00 0.00 3.50 +0.18 80 0 0 0
09OCT26 11.50 C 0.00 0.00 0.00 3.25 +0.19 74 0 0 0
09OCT26 11.75 C 0.00 0.00 0.00 3.00 +0.18 67 0 0 0
09OCT26 12.00 C 0.00 0.00 0.00 2.75 +0.17 61 0 0 0
09OCT26 12.25 C 0.00 0.00 0.00 2.50 +0.18 56 0 0 0
09OCT26 12.50 C 0.00 0.00 0.00 2.25 +0.17 50 0 0 0
09OCT26 12.75 C 0.00 0.00 0.00 2.00 +0.14 44 0 0 0
09OCT26 13.00 C 0.00 0.00 0.00 1.75 +0.18 39 0 0 0
09OCT26 13.25 C 0.00 0.00 0.00 1.50 +0.17 33 0 0 0
09OCT26 13.50 C 0.00 0.00 0.00 1.26 +0.15 36 0 0 0
09OCT26 13.75 C 0.00 0.00 0.00 1.03 +0.14 38 0 0 0
09OCT26 14.00 C 0.00 0.00 0.00 0.82 +0.13 39 0 0 0
09OCT26 14.25 C 0.00 0.00 0.00 0.62 +0.08 38 0 0 0
09OCT26 14.50 C 0.30 0.30 0.30 0.45 +0.06 38 1 27 +1
09OCT26 14.75 C 0.31 0.31 0.30 0.31 +0.04 38 4 64 +3
09OCT26 15.00 C 0.15 0.20 0.15 0.20 +0.02 37 15 61 0
09OCT26 15.25 C 0.10 0.12 0.10 0.12 0.00 37 19 73 +17
09OCT26 15.50 C 0.06 0.07 0.06 0.08 +0.01 39 27 78 +27
09OCT26 15.75 C 0.04 0.04 0.04 0.04 -0.01 37 1 30 0
09OCT26 16.00 C 0.03 0.03 0.03 0.03 0.00 41 12 39 -2
09OCT26 16.25 C 0.02 0.02 0.02 0.02 0.00 42 4 24 +4
09OCT26 16.50 C 0.01 0.01 0.01 0.01 0.00 42 4 65 +4
09OCT26 16.75 C 0.00 0.00 0.00 0.01 0.00 47 0 50 0
09OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
09OCT26 17.25 C 0.00 0.00 0.00 0.01 0.00 56 0 28 0
09OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 60 0 5 0
09OCT26 17.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
09OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
09OCT26 18.25 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
09OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
09OCT26 18.75 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
09OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
09OCT26 19.25 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
09OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
09OCT26 19.75 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
09OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
09OCT26 20.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
09OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
09OCT26 21.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
09OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
09OCT26 22.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.76 - 0 0 0 -
29OCT26 10.50 C 0.00 0.00 0.00 4.26 +0.18 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.77 +0.10 46 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.28 +0.10 46 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.78 +0.10 38 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.30 +0.17 38 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 1.85 +0.15 38 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.47 +0.18 42 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.08 +0.13 39 0 30 0
29OCT26 14.50 C 0.68 0.76 0.68 0.77 +0.09 39 24 43 +11
29OCT26 15.00 C 0.40 0.50 0.40 0.53 +0.08 39 120 144 +107
29OCT26 15.50 C 0.30 0.35 0.30 0.35 +0.06 39 36 160 +20
29OCT26 16.00 C 0.20 0.21 0.20 0.22 +0.04 39 22 208 +5
29OCT26 16.50 C 0.11 0.13 0.11 0.13 +0.02 39 50 355 +20
29OCT26 17.00 C 0.08 0.08 0.08 0.08 +0.02 40 18 288 +2
29OCT26 17.50 C 0.05 0.05 0.05 0.05 +0.02 40 7 208 -3
29OCT26 18.00 C 0.04 0.04 0.04 0.03 +0.01 41 90 240 -23
29OCT26 18.50 C 0.00 0.00 0.00 0.02 +0.01 42 0 188 0
29OCT26 19.00 C 0.02 0.03 0.02 0.01 0.00 42 6 224 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 46 0 301 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 255 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 56 0 118 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 62 0 166 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 68 0 160 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 74 0 227 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 79 0 168 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 84 0 163 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 89 0 89 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 93 0 125 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 98 0 69 0
27NOV26 10.00 C 0.00 0.00 0.00 4.78 - 0 0 0 -
27NOV26 10.50 C 0.00 0.00 0.00 4.30 +0.08 40 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.82 +0.08 41 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.35 +0.13 41 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.89 +0.17 40 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.51 +0.20 44 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.10 +0.15 43 0 8 0
27NOV26 13.50 C 0.00 0.00 0.00 1.71 +0.14 41 0 9 0
27NOV26 14.00 C 1.19 1.19 1.19 1.37 +0.10 40 3 81 0
27NOV26 14.50 C 0.00 0.00 0.00 1.09 +0.09 40 0 132 0
27NOV26 15.00 C 0.79 0.85 0.79 0.85 +0.07 40 3 24 +3
27NOV26 15.50 C 0.00 0.00 0.00 0.66 +0.06 41 0 91 0
27NOV26 16.00 C 0.47 0.47 0.47 0.51 +0.06 41 1 72 +1
27NOV26 16.50 C 0.00 0.00 0.00 0.38 +0.05 41 0 53 0
27NOV26 17.00 C 0.25 0.30 0.25 0.28 +0.04 41 22 114 +3
27NOV26 17.50 C 0.00 0.00 0.00 0.20 +0.03 41 0 117 0
27NOV26 18.00 C 0.00 0.00 0.00 0.14 +0.02 40 0 149 0
27NOV26 18.50 C 0.13 0.13 0.12 0.10 +0.01 41 3 424 -1
27NOV26 19.00 C 0.10 0.10 0.10 0.07 +0.01 41 5 157 0
27NOV26 19.50 C 0.00 0.00 0.00 0.05 +0.01 41 0 137 0
27NOV26 20.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 79 0
27NOV26 21.00 C 0.00 0.00 0.00 0.02 0.00 42 0 129 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 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 54 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 10.00 C 0.00 0.00 0.00 4.86 - 46 0 0 -
30DEC26 10.50 C 0.00 0.00 0.00 4.39 +0.10 45 0 13 0
30DEC26 11.00 C 0.00 0.00 0.00 3.92 +0.10 43 0 68 0
30DEC26 11.50 C 0.00 0.00 0.00 3.47 +0.09 42 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.04 +0.09 41 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.63 +0.16 40 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 2.25 +0.13 40 0 1 0
30DEC26 13.50 C 0.00 0.00 0.00 1.92 +0.13 40 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.64 +0.12 41 0 51 0
30DEC26 14.50 C 0.00 0.00 0.00 1.35 +0.09 40 0 5 0
30DEC26 15.00 C 1.00 1.00 1.00 1.11 +0.07 40 12 151 +12
30DEC26 15.50 C 0.89 0.89 0.89 0.92 +0.06 41 30 58 +30
30DEC26 16.00 C 0.73 0.73 0.73 0.75 +0.06 41 45 114 +45
30DEC26 16.50 C 0.00 0.00 0.00 0.61 +0.06 41 0 106 0
30DEC26 17.00 C 0.48 0.48 0.48 0.48 +0.04 41 2 704 0
30DEC26 17.50 C 0.00 0.00 0.00 0.38 +0.04 40 0 168 0
30DEC26 18.00 C 0.00 0.00 0.00 0.30 +0.03 41 0 492 0
30DEC26 18.50 C 0.00 0.00 0.00 0.23 +0.02 40 0 98 0
30DEC26 19.00 C 0.22 0.22 0.22 0.18 +0.02 40 28 218 -25
30DEC26 19.50 C 0.00 0.00 0.00 0.14 +0.02 40 0 501 0
30DEC26 20.00 C 0.00 0.00 0.00 0.11 +0.01 41 0 719 0
30DEC26 21.00 C 0.11 0.11 0.11 0.06 0.00 40 10 266 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 350 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 0.00 40 0 225 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 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 48 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 53 0 148 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 55 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 10.00 C 0.00 0.00 0.00 4.93 - 46 0 0 -
28JAN27 10.50 C 0.00 0.00 0.00 4.47 +0.10 45 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 3.99 +0.07 41 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 3.56 +0.07 41 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 3.18 +0.10 42 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 2.79 +0.09 41 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 2.42 +0.14 40 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 2.10 +0.11 40 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 1.83 +0.12 41 0 0 0
28JAN27 14.50 C 1.49 1.49 1.49 1.55 +0.09 41 15 15 +15
28JAN27 15.00 C 0.00 0.00 0.00 1.33 +0.09 41 0 0 0
28JAN27 15.50 C 1.06 1.06 1.06 1.12 +0.07 41 15 15 +15
28JAN27 16.00 C 0.00 0.00 0.00 0.96 +0.08 41 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 0.80 +0.07 41 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.67 +0.06 41 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.55 +0.05 41 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.45 +0.04 41 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.37 +0.04 41 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.30 +0.03 41 0 2 0
28JAN27 19.50 C 0.27 0.29 0.27 0.25 +0.03 41 50 40 +40
30MAR27 10.00 C 0.00 0.00 0.00 5.09 - 46 0 0 -
30MAR27 10.50 C 0.00 0.00 0.00 4.62 +0.07 43 0 6 0
30MAR27 11.00 C 4.15 4.15 4.15 4.21 +0.07 43 2 31 +2
30MAR27 11.50 C 0.00 0.00 0.00 3.81 +0.07 42 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.43 +0.06 42 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.12 +0.11 43 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.76 +0.08 42 0 15 0
30MAR27 13.50 C 0.00 0.00 0.00 2.51 +0.14 43 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.20 +0.12 42 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.95 +0.11 42 0 15 0
30MAR27 15.00 C 1.67 1.67 1.67 1.71 +0.08 42 1 294 +1
30MAR27 15.50 C 0.00 0.00 0.00 1.52 +0.09 42 0 305 0
30MAR27 16.00 C 0.00 0.00 0.00 1.34 +0.08 42 0 81 0
30MAR27 16.50 C 1.11 1.11 1.11 1.17 +0.07 42 8 38 +8
30MAR27 17.00 C 1.00 1.00 1.00 1.02 +0.06 42 1 431 0
30MAR27 17.50 C 0.00 0.00 0.00 0.89 +0.06 42 0 275 0
30MAR27 18.00 C 0.00 0.00 0.00 0.77 +0.05 42 0 124 0
30MAR27 18.50 C 0.00 0.00 0.00 0.67 +0.05 42 0 314 0
30MAR27 19.00 C 0.00 0.00 0.00 0.58 +0.04 42 0 266 0
30MAR27 19.50 C 0.00 0.00 0.00 0.50 +0.04 42 0 194 0
30MAR27 20.00 C 0.45 0.46 0.45 0.43 +0.03 42 5 1,041 +1
30MAR27 21.00 C 0.37 0.37 0.37 0.32 +0.03 42 1 250 +1
30MAR27 22.00 C 0.00 0.00 0.00 0.23 +0.02 41 0 91 0
30MAR27 23.00 C 0.23 0.24 0.23 0.17 +0.01 41 5 204 +5
30MAR27 24.00 C 0.20 0.20 0.20 0.13 +0.02 42 2 55 +1
30MAR27 25.00 C 0.00 0.00 0.00 0.09 +0.01 41 0 73 0
30MAR27 26.00 C 0.00 0.00 0.00 0.07 +0.01 42 0 100 0
30MAR27 27.00 C 0.12 0.12 0.12 0.05 0.00 42 1 105 0
30MAR27 28.00 C 0.00 0.00 0.00 0.04 0.00 42 0 77 0
30MAR27 29.00 C 0.00 0.00 0.00 0.03 0.00 42 0 87 0
30MAR27 30.00 C 0.00 0.00 0.00 0.02 0.00 42 0 123 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 40 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 43 0 25 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 45 0 266 0
29JUN27 10.00 C 0.00 0.00 0.00 5.16 - 42 0 0 -
29JUN27 10.50 C 0.00 0.00 0.00 4.75 +0.16 42 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.37 +0.16 42 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.12 +0.16 46 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.76 +0.15 45 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.41 +0.12 44 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.10 +0.12 44 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.82 +0.12 44 0 15 0
29JUN27 14.00 C 0.00 0.00 0.00 2.55 +0.11 44 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.31 +0.11 44 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.08 +0.10 43 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.88 +0.10 43 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.69 +0.10 43 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.51 +0.08 43 0 1 0
29JUN27 17.00 C 0.00 0.00 0.00 1.36 +0.08 43 0 15 0
29JUN27 17.50 C 0.00 0.00 0.00 1.22 +0.08 43 0 47 0
29JUN27 18.00 C 0.00 0.00 0.00 1.09 +0.07 43 0 48 0
29JUN27 18.50 C 0.00 0.00 0.00 0.98 +0.07 43 0 91 0
29JUN27 19.00 C 0.00 0.00 0.00 0.87 +0.06 43 0 83 0
29JUN27 19.50 C 0.00 0.00 0.00 0.78 +0.05 43 0 65 0
29JUN27 20.00 C 0.00 0.00 0.00 0.69 +0.05 43 0 66 0
29JUN27 21.00 C 0.65 0.65 0.65 0.55 +0.04 43 2 30 0
29JUN27 22.00 C 0.46 0.58 0.46 0.43 +0.03 42 3 31 +1
29JUN27 23.00 C 0.46 0.46 0.46 0.35 +0.03 43 1 28 +1
29JUN27 24.00 C 0.37 0.38 0.37 0.27 +0.02 42 5 17 0
29JUN27 25.00 C 0.00 0.00 0.00 0.22 +0.02 43 0 67 0
29JUN27 26.00 C 0.00 0.00 0.00 0.17 +0.01 42 0 22 0
29JUN27 27.00 C 0.00 0.00 0.00 0.14 +0.02 43 0 71 0
29JUN27 28.00 C 0.00 0.00 0.00 0.11 +0.01 43 0 73 0
29JUN27 29.00 C 0.00 0.00 0.00 0.09 +0.01 43 0 154 0
29SEP27 10.00 C 0.00 0.00 0.00 5.23 - 42 0 0 -
29SEP27 10.50 C 0.00 0.00 0.00 4.84 +0.16 42 0 0 0
29SEP27 11.00 C 4.62 4.62 4.62 4.47 +0.16 42 1 1 +1
29SEP27 11.50 C 0.00 0.00 0.00 4.13 +0.16 42 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 3.80 +0.15 42 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 3.50 +0.15 42 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.21 +0.13 42 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.04 +0.22 44 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.78 +0.20 44 0 4 0
29SEP27 14.50 C 0.00 0.00 0.00 2.55 +0.12 44 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.34 +0.12 44 0 1 0
29SEP27 15.50 C 0.00 0.00 0.00 2.14 +0.11 43 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.96 +0.10 43 0 25 0
29SEP27 16.50 C 0.00 0.00 0.00 1.79 +0.10 43 0 15 0
29SEP27 17.00 C 0.00 0.00 0.00 1.63 +0.08 43 0 18 0
29SEP27 17.50 C 0.00 0.00 0.00 1.50 +0.09 43 0 15 0
29SEP27 18.00 C 0.00 0.00 0.00 1.36 +0.08 43 0 29 0
29SEP27 18.50 C 0.00 0.00 0.00 1.25 +0.08 43 0 1 0
29SEP27 19.00 C 0.00 0.00 0.00 1.14 +0.07 43 0 2 0
29SEP27 19.50 C 0.00 0.00 0.00 1.04 +0.07 43 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.95 +0.06 43 0 3 0
29SEP27 21.00 C 0.00 0.00 0.00 0.79 +0.05 43 0 1 0
29SEP27 22.00 C 0.00 0.00 0.00 0.66 +0.04 43 0 25 0
29SEP27 23.00 C 0.00 0.00 0.00 0.55 +0.04 43 0 25 0
29SEP27 24.00 C 0.00 0.00 0.00 0.46 +0.03 43 0 4 0
29SEP27 25.00 C 0.53 0.53 0.53 0.39 +0.04 43 4 7 +4
TOTAL CALL 1,149 20,395 +387
02OCT26 9.80 P 0.00 0.00 0.00 0.00 - 0 0 0 -
02OCT26 9.90 P 0.00 0.00 0.00 0.00 - 0 0 0 -
02OCT26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 10.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 10.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 11.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 11.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 12.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 12.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 13.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 13.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
02OCT26 14.00 P 0.01 0.01 0.01 0.00 -0.02 0 31 30 -11
02OCT26 14.25 P 0.01 0.01 0.01 0.00 -0.06 0 1 79 -1
02OCT26 14.50 P 0.12 0.12 0.01 0.00 -0.14 0 35 48 +6
02OCT26 14.75 P 0.19 0.19 0.03 0.01 -0.27 0 276 0 -288
02OCT26 15.00 P 0.36 0.36 0.28 0.26 -0.21 0 14 0 -71
02OCT26 15.25 P 0.77 0.77 0.55 0.51 -0.21 0 2 0 -96
02OCT26 15.50 P 0.00 0.00 0.00 0.76 -0.21 0 0 0 -19
02OCT26 15.75 P 0.00 0.00 0.00 1.01 -0.21 0 0 0 -12
02OCT26 16.00 P 0.00 0.00 0.00 1.26 -0.21 0 0 0 -10
02OCT26 16.25 P 0.00 0.00 0.00 1.51 -0.19 0 0 0 0
02OCT26 16.50 P 0.00 0.00 0.00 1.76 -0.19 0 0 0 0
02OCT26 16.75 P 0.00 0.00 0.00 2.01 -0.19 0 0 0 0
02OCT26 17.00 P 0.00 0.00 0.00 2.26 -0.20 0 0 0 0
02OCT26 17.25 P 0.00 0.00 0.00 2.51 -0.19 0 0 0 0
02OCT26 17.50 P 0.00 0.00 0.00 2.76 -0.19 0 0 0 0
02OCT26 17.75 P 0.00 0.00 0.00 3.01 -0.19 0 0 0 0
02OCT26 18.00 P 0.00 0.00 0.00 3.26 -0.21 0 0 0 0
02OCT26 18.25 P 0.00 0.00 0.00 3.51 -0.19 0 0 0 0
02OCT26 18.50 P 0.00 0.00 0.00 3.76 -0.20 0 0 0 0
02OCT26 18.75 P 0.00 0.00 0.00 4.01 -0.19 0 0 0 0
02OCT26 19.00 P 0.00 0.00 0.00 4.26 -0.19 0 0 0 0
02OCT26 19.25 P 0.00 0.00 0.00 4.51 -0.19 0 0 0 0
02OCT26 19.50 P 0.00 0.00 0.00 4.76 -0.19 0 0 0 0
02OCT26 19.75 P 0.00 0.00 0.00 5.01 -0.19 0 0 0 0
02OCT26 20.00 P 0.00 0.00 0.00 5.26 -0.19 0 0 0 0
02OCT26 20.50 P 0.00 0.00 0.00 5.76 -0.19 0 0 0 0
02OCT26 21.00 P 0.00 0.00 0.00 6.26 -0.19 0 0 0 0
02OCT26 21.50 P 0.00 0.00 0.00 6.76 -0.19 0 0 0 0
02OCT26 22.00 P 0.00 0.00 0.00 7.26 -0.19 0 0 0 0
02OCT26 22.50 P 0.00 0.00 0.00 7.76 -0.19 0 0 0 0
09OCT26 9.80 P 0.00 0.00 0.00 0.01 - 133 0 0 -
09OCT26 9.90 P 0.00 0.00 0.00 0.01 - 130 0 0 -
09OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
09OCT26 10.25 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
09OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
09OCT26 10.75 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
09OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
09OCT26 11.25 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
09OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
09OCT26 11.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
09OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
09OCT26 12.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
09OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
09OCT26 12.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
09OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
09OCT26 13.25 P 0.02 0.02 0.02 0.01 -0.02 41 17 23 +16
09OCT26 13.50 P 0.04 0.04 0.02 0.02 -0.03 40 9 22 +9
09OCT26 13.75 P 0.00 0.00 0.00 0.04 -0.04 40 0 9 0
09OCT26 14.00 P 0.13 0.13 0.08 0.07 -0.07 39 34 25 +20
09OCT26 14.25 P 0.16 0.16 0.12 0.12 -0.09 38 8 17 +8
09OCT26 14.50 P 0.25 0.25 0.22 0.20 -0.11 38 4 91 +2
09OCT26 14.75 P 0.31 0.32 0.31 0.31 -0.13 37 4 67 +1
09OCT26 15.00 P 0.00 0.00 0.00 0.45 -0.15 37 0 79 0
09OCT26 15.25 P 0.00 0.00 0.00 0.63 -0.20 38 0 30 0
09OCT26 15.50 P 1.01 1.01 0.83 0.83 -0.21 38 60 36 -35
09OCT26 15.75 P 0.00 0.00 0.00 1.04 -0.20 36 0 18 0
09OCT26 16.00 P 0.00 0.00 0.00 1.28 -0.19 39 0 16 0
09OCT26 16.25 P 0.00 0.00 0.00 1.52 -0.19 40 0 16 0
09OCT26 16.50 P 0.00 0.00 0.00 1.76 -0.19 0 0 0 0
09OCT26 16.75 P 0.00 0.00 0.00 2.01 -0.19 0 0 0 0
09OCT26 17.00 P 0.00 0.00 0.00 2.26 -0.20 0 0 1 0
09OCT26 17.25 P 0.00 0.00 0.00 2.51 -0.19 0 0 0 0
09OCT26 17.50 P 0.00 0.00 0.00 2.76 -0.19 0 0 0 0
09OCT26 17.75 P 0.00 0.00 0.00 3.01 -0.19 0 0 0 0
09OCT26 18.00 P 0.00 0.00 0.00 3.26 -0.21 0 0 0 0
09OCT26 18.25 P 0.00 0.00 0.00 3.51 -0.19 0 0 0 0
09OCT26 18.50 P 0.00 0.00 0.00 3.76 -0.20 0 0 0 0
09OCT26 18.75 P 0.00 0.00 0.00 4.01 -0.19 0 0 0 0
09OCT26 19.00 P 0.00 0.00 0.00 4.26 -0.19 0 0 0 0
09OCT26 19.25 P 0.00 0.00 0.00 4.51 -0.19 0 0 0 0
09OCT26 19.50 P 0.00 0.00 0.00 4.76 -0.19 0 0 0 0
09OCT26 19.75 P 0.00 0.00 0.00 5.01 -0.19 0 0 0 0
09OCT26 20.00 P 0.00 0.00 0.00 5.26 -0.19 0 0 0 0
09OCT26 20.50 P 0.00 0.00 0.00 5.76 -0.19 0 0 0 0
09OCT26 21.00 P 0.00 0.00 0.00 6.26 -0.19 0 0 0 0
09OCT26 21.50 P 0.00 0.00 0.00 6.76 -0.19 0 0 0 0
09OCT26 22.00 P 0.00 0.00 0.00 7.26 -0.19 0 0 0 0
09OCT26 22.50 P 0.00 0.00 0.00 7.76 -0.19 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 12.00 P 0.04 0.04 0.03 0.02 0.00 41 37 47 +36
29OCT26 12.50 P 0.07 0.07 0.06 0.04 -0.01 40 3 50 +1
29OCT26 13.00 P 0.13 0.13 0.10 0.09 -0.02 40 21 65 +21
29OCT26 13.50 P 0.24 0.24 0.17 0.17 -0.04 39 146 251 +113
29OCT26 14.00 P 0.38 0.38 0.30 0.30 -0.06 39 85 267 +36
29OCT26 14.50 P 0.60 0.61 0.50 0.50 -0.06 39 109 265 +72
29OCT26 15.00 P 0.92 0.92 0.73 0.75 -0.10 38 52 372 -12
29OCT26 15.50 P 1.28 1.28 1.07 1.07 -0.11 38 17 400 +15
29OCT26 16.00 P 1.46 1.46 1.46 1.44 -0.13 38 15 574 -15
29OCT26 16.50 P 1.99 1.99 1.89 1.88 -0.16 41 17 311 -2
29OCT26 17.00 P 0.00 0.00 0.00 2.31 -0.17 39 0 350 0
29OCT26 17.50 P 0.00 0.00 0.00 2.77 -0.19 36 0 227 0
29OCT26 18.00 P 0.00 0.00 0.00 3.29 -0.18 46 1 459 0
29OCT26 18.50 P 0.00 0.00 0.00 3.76 -0.20 0 0 203 0
29OCT26 19.00 P 4.42 4.42 4.42 4.26 -0.19 0 2 155 0
29OCT26 19.50 P 0.00 0.00 0.00 4.76 -0.19 0 0 163 0
29OCT26 20.00 P 0.00 0.00 0.00 5.26 -0.19 0 0 262 0
29OCT26 21.00 P 0.00 0.00 0.00 6.26 -0.19 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 7.26 -0.19 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 8.26 -0.19 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 9.26 -0.19 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 10.26 -0.19 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 11.26 -0.19 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 12.26 -0.19 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 13.26 -0.19 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 14.26 -0.19 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 0.02 0.00 44 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 63 0
27NOV26 11.50 P 0.00 0.00 0.00 0.05 -0.02 40 0 5 0
27NOV26 12.00 P 0.13 0.13 0.13 0.10 -0.01 41 15 36 +15
27NOV26 12.50 P 0.20 0.20 0.20 0.16 -0.03 40 16 49 +16
27NOV26 13.00 P 0.27 0.28 0.27 0.26 -0.05 40 6 95 0
27NOV26 13.50 P 0.40 0.40 0.40 0.40 -0.05 41 4 151 +3
27NOV26 14.00 P 0.59 0.59 0.55 0.57 -0.06 40 80 255 +21
27NOV26 14.50 P 0.80 0.80 0.77 0.79 -0.07 40 80 163 +19
27NOV26 15.00 P 1.05 1.05 1.03 1.05 -0.09 40 4 254 +2
27NOV26 15.50 P 1.39 1.39 1.34 1.35 -0.11 40 42 253 0
27NOV26 16.00 P 0.00 0.00 0.00 1.68 -0.17 40 0 103 0
27NOV26 16.50 P 2.11 2.11 2.08 2.11 -0.11 42 51 126 0
27NOV26 17.00 P 0.00 0.00 0.00 2.50 -0.14 42 0 76 0
27NOV26 17.50 P 0.00 0.00 0.00 2.90 -0.21 40 0 109 0
27NOV26 18.00 P 0.00 0.00 0.00 3.34 -0.19 40 4 144 0
27NOV26 18.50 P 0.00 0.00 0.00 3.86 -0.10 46 0 57 0
27NOV26 19.00 P 0.00 0.00 0.00 4.33 -0.14 46 0 84 0
27NOV26 19.50 P 0.00 0.00 0.00 4.80 -0.15 46 0 176 0
27NOV26 20.00 P 0.00 0.00 0.00 5.29 -0.16 48 0 3 0
27NOV26 21.00 P 0.00 0.00 0.00 6.26 -0.19 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 7.26 -0.19 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 8.26 -0.19 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 9.26 -0.19 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 10.26 -0.19 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 11.26 -0.19 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 12.26 -0.19 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 13.26 -0.19 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 14.26 -0.19 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.03 - 42 0 0 -
30DEC26 10.50 P 0.00 0.00 0.00 0.05 0.00 42 0 18 0
30DEC26 11.00 P 0.00 0.00 0.00 0.08 -0.01 41 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 0.13 -0.02 41 0 56 0
30DEC26 12.00 P 0.00 0.00 0.00 0.20 -0.03 40 0 153 0
30DEC26 12.50 P 0.00 0.00 0.00 0.30 -0.04 40 0 157 0
30DEC26 13.00 P 0.50 0.50 0.50 0.43 -0.05 41 46 201 +18
30DEC26 13.50 P 0.63 0.63 0.60 0.59 -0.05 40 2 118 0
30DEC26 14.00 P 0.00 0.00 0.00 0.78 -0.05 40 0 580 0
30DEC26 14.50 P 1.00 1.02 1.00 1.01 -0.07 40 61 555 +61
30DEC26 15.00 P 1.27 1.29 1.27 1.27 -0.08 40 33 234 +25
30DEC26 15.50 P 0.00 0.00 0.00 1.57 -0.09 40 0 379 0
30DEC26 16.00 P 0.00 0.00 0.00 1.92 -0.11 41 0 245 0
30DEC26 16.50 P 0.00 0.00 0.00 2.24 -0.17 40 0 188 0
30DEC26 17.00 P 0.00 0.00 0.00 2.69 -0.08 42 0 1,119 0
30DEC26 17.50 P 0.00 0.00 0.00 3.10 -0.09 43 0 326 0
30DEC26 18.00 P 0.00 0.00 0.00 3.52 -0.10 43 3 190 0
30DEC26 18.50 P 0.00 0.00 0.00 3.96 -0.10 44 0 165 0
30DEC26 19.00 P 4.39 4.39 4.39 4.39 -0.12 43 2 178 -2
30DEC26 19.50 P 0.00 0.00 0.00 4.88 -0.12 45 0 391 0
30DEC26 20.00 P 0.00 0.00 0.00 5.35 -0.14 46 0 413 0
30DEC26 21.00 P 0.00 0.00 0.00 6.26 -0.19 0 0 212 0
30DEC26 22.00 P 0.00 0.00 0.00 7.28 -0.17 48 0 1 -74
30DEC26 23.00 P 0.00 0.00 0.00 8.26 -0.19 0 0 28 -14
30DEC26 24.00 P 0.00 0.00 0.00 9.26 -0.19 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.26 -0.19 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 11.26 -0.19 0 0 9 0
30DEC26 27.00 P 0.00 0.00 0.00 12.26 -0.19 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 13.26 -0.19 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 14.26 -0.19 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 15.26 -0.19 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 16.26 -0.19 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 17.26 -0.19 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 18.26 -0.19 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 19.26 -0.19 0 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.06 - 42 0 0 -
28JAN27 10.50 P 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.14 -0.01 41 0 2 0
28JAN27 11.50 P 0.00 0.00 0.00 0.21 -0.02 41 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.31 -0.03 41 0 2 0
28JAN27 12.50 P 0.00 0.00 0.00 0.43 -0.03 41 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.57 -0.04 41 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.73 -0.06 40 0 6 0
28JAN27 14.00 P 0.00 0.00 0.00 0.93 -0.06 40 0 1 0
28JAN27 14.50 P 1.23 1.23 1.23 1.17 -0.07 40 15 15 +15
28JAN27 15.00 P 0.00 0.00 0.00 1.43 -0.10 40 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 1.73 -0.09 40 0 0 0
28JAN27 16.00 P 2.06 2.06 2.05 2.06 -0.11 40 41 41 +41
28JAN27 16.50 P 0.00 0.00 0.00 2.41 -0.11 41 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 2.79 -0.20 41 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 3.22 -0.05 42 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 3.63 -0.09 43 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 4.06 -0.09 43 0 0 0
28JAN27 19.00 P 4.45 4.45 4.45 4.45 -0.13 41 2 2 +2
28JAN27 19.50 P 0.00 0.00 0.00 4.94 -0.10 44 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.14 - 42 0 0 -
30MAR27 10.50 P 0.00 0.00 0.00 0.20 -0.03 41 0 36 0
30MAR27 11.00 P 0.00 0.00 0.00 0.28 -0.03 41 0 177 0
30MAR27 11.50 P 0.00 0.00 0.00 0.39 -0.03 42 0 70 0
30MAR27 12.00 P 0.00 0.00 0.00 0.52 -0.03 42 0 110 0
30MAR27 12.50 P 0.70 0.70 0.70 0.66 -0.02 42 1 76 +1
30MAR27 13.00 P 0.00 0.00 0.00 0.82 -0.04 41 0 81 0
30MAR27 13.50 P 1.10 1.10 1.10 1.01 -0.05 41 1 81 0
30MAR27 14.00 P 1.27 1.27 1.27 1.22 -0.06 41 25 147 +25
30MAR27 14.50 P 0.00 0.00 0.00 1.47 -0.06 41 0 142 0
30MAR27 15.00 P 0.00 0.00 0.00 1.74 -0.08 41 0 407 0
30MAR27 15.50 P 0.00 0.00 0.00 2.03 -0.09 41 0 310 0
30MAR27 16.00 P 0.00 0.00 0.00 2.36 -0.08 41 0 86 0
30MAR27 16.50 P 0.00 0.00 0.00 2.70 -0.10 41 0 109 0
30MAR27 17.00 P 0.00 0.00 0.00 3.06 -0.11 41 0 441 0
30MAR27 17.50 P 0.00 0.00 0.00 3.45 -0.11 42 0 456 0
30MAR27 18.00 P 0.00 0.00 0.00 3.84 -0.10 42 0 166 0
30MAR27 18.50 P 0.00 0.00 0.00 4.27 -0.08 43 0 350 0
30MAR27 19.00 P 0.00 0.00 0.00 4.71 -0.06 44 0 169 0
30MAR27 19.50 P 0.00 0.00 0.00 5.10 -0.10 43 0 180 0
30MAR27 20.00 P 0.00 0.00 0.00 5.55 -0.09 44 0 365 0
30MAR27 21.00 P 0.00 0.00 0.00 6.46 -0.05 44 0 291 0
30MAR27 22.00 P 0.00 0.00 0.00 7.39 -0.09 45 0 32 0
30MAR27 23.00 P 0.00 0.00 0.00 8.31 -0.16 44 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 9.32 -0.13 48 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 10.28 -0.17 47 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 11.26 -0.19 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 12.26 -0.19 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 13.26 -0.19 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 14.26 -0.19 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 15.26 -0.19 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 16.26 -0.19 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 17.26 -0.19 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 18.26 -0.19 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 19.26 -0.19 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.37 - 43 0 0 -
29JUN27 10.50 P 0.00 0.00 0.00 0.48 -0.03 43 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.61 -0.02 42 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 0.75 -0.04 42 0 3 0
29JUN27 12.00 P 0.00 0.00 0.00 0.91 -0.10 42 0 3 0
29JUN27 12.50 P 0.00 0.00 0.00 1.09 -0.06 41 0 27 0
29JUN27 13.00 P 1.33 1.33 1.33 1.30 -0.06 41 15 40 +3
29JUN27 13.50 P 0.00 0.00 0.00 1.53 -0.07 41 0 37 0
29JUN27 14.00 P 0.00 0.00 0.00 1.78 -0.07 41 0 72 0
29JUN27 14.50 P 0.00 0.00 0.00 2.05 -0.08 41 0 18 0
29JUN27 15.00 P 0.00 0.00 0.00 2.33 -0.09 41 0 88 0
29JUN27 15.50 P 2.69 2.69 2.69 2.63 -0.10 40 30 202 +15
29JUN27 16.00 P 0.00 0.00 0.00 2.95 -0.10 40 0 34 0
29JUN27 16.50 P 0.00 0.00 0.00 3.28 -0.11 40 0 31 0
29JUN27 17.00 P 0.00 0.00 0.00 3.64 -0.10 40 0 226 0
29JUN27 17.50 P 0.00 0.00 0.00 4.01 -0.09 40 0 100 0
29JUN27 18.00 P 0.00 0.00 0.00 4.38 -0.09 40 0 59 0
29JUN27 18.50 P 0.00 0.00 0.00 4.77 -0.08 40 0 60 0
29JUN27 19.00 P 0.00 0.00 0.00 5.20 -0.05 40 0 86 0
29JUN27 19.50 P 0.00 0.00 0.00 5.60 -0.05 40 0 110 0
29JUN27 20.00 P 0.00 0.00 0.00 5.99 -0.09 39 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.85 -0.07 39 0 20 0
29JUN27 22.00 P 0.00 0.00 0.00 7.73 -0.05 38 0 35 0
29JUN27 23.00 P 0.00 0.00 0.00 8.61 -0.08 37 0 47 0
29JUN27 24.00 P 0.00 0.00 0.00 9.53 -0.07 36 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.58 +0.01 42 0 15 0
29JUN27 26.00 P 0.00 0.00 0.00 11.52 -0.17 42 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 12.47 -0.17 42 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 13.42 -0.18 42 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 14.38 -0.18 42 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.54 - 43 0 0 -
29SEP27 10.50 P 0.00 0.00 0.00 0.65 -0.02 42 0 1 0
29SEP27 11.00 P 0.00 0.00 0.00 0.78 -0.04 42 0 3 0
29SEP27 11.50 P 0.00 0.00 0.00 0.96 -0.03 42 0 44 0
29SEP27 12.00 P 0.00 0.00 0.00 1.14 -0.05 42 0 5 0
29SEP27 12.50 P 0.00 0.00 0.00 1.35 -0.04 41 0 67 0
29SEP27 13.00 P 0.00 0.00 0.00 1.56 -0.06 41 0 34 0
29SEP27 13.50 P 0.00 0.00 0.00 1.81 -0.06 41 0 24 0
29SEP27 14.00 P 2.00 2.00 2.00 2.06 -0.06 41 1 76 +1
29SEP27 14.50 P 2.27 2.27 2.26 2.33 -0.08 41 12 125 +12
29SEP27 15.00 P 0.00 0.00 0.00 2.62 -0.07 41 0 118 0
29SEP27 15.50 P 2.97 2.97 2.97 2.92 -0.08 41 15 18 +15
29SEP27 16.00 P 0.00 0.00 0.00 3.24 -0.09 41 0 6 0
29SEP27 16.50 P 0.00 0.00 0.00 3.56 -0.09 40 0 25 0
29SEP27 17.00 P 0.00 0.00 0.00 3.90 -0.10 40 0 24 0
29SEP27 17.50 P 0.00 0.00 0.00 4.25 -0.11 40 0 50 0
29SEP27 18.00 P 0.00 0.00 0.00 4.62 -0.09 40 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 5.01 -0.09 40 0 25 0
29SEP27 19.00 P 0.00 0.00 0.00 5.41 -0.07 40 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 5.80 -0.24 40 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 6.33 -0.13 42 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 7.17 -0.13 42 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 8.02 -0.15 42 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 8.90 -0.15 42 0 16 0
29SEP27 24.00 P 0.00 0.00 0.00 9.80 -0.16 42 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 10.71 -0.16 42 0 0 0
TOTAL PUT 1,607 19,565 +4
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$ 7.955
29OCT26 5.75 C 0.00 0.00 0.00 2.22 -0.24 49 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.97 -0.23 41 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.72 -0.22 34 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.48 -0.23 40 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.24 -0.23 39 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.99 -0.23 32 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.77 -0.18 32 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.57 -0.16 32 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.40 -0.14 32 0 15 0
29OCT26 8.00 C 0.28 0.28 0.28 0.26 -0.12 31 10 55 +10
29OCT26 8.25 C 0.16 0.16 0.16 0.16 -0.09 31 15 77 +15
29OCT26 8.50 C 0.09 0.09 0.09 0.09 -0.07 31 15 99 +15
29OCT26 8.75 C 0.00 0.00 0.00 0.05 -0.05 31 0 90 0
29OCT26 9.00 C 0.00 0.00 0.00 0.03 -0.03 32 0 190 0
29OCT26 9.25 C 0.00 0.00 0.00 0.02 -0.01 34 0 150 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 148 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 172 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 42 0 304 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 50 0 31 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 57 0 17 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 69 0 34 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.23 -0.23 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.99 -0.21 35 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.75 -0.20 35 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.51 -0.21 34 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.28 -0.23 33 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.06 -0.22 32 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.86 -0.21 32 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.69 -0.15 33 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.53 -0.14 32 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.39 -0.14 31 0 34 0
27NOV26 8.25 C 0.00 0.00 0.00 0.30 -0.10 32 0 68 0
27NOV26 8.50 C 0.00 0.00 0.00 0.22 -0.08 33 0 52 0
27NOV26 8.75 C 0.00 0.00 0.00 0.16 -0.07 33 0 45 0
27NOV26 9.00 C 0.11 0.11 0.11 0.11 -0.05 33 15 70 +13
27NOV26 9.25 C 0.00 0.00 0.00 0.08 -0.04 34 0 24 0
27NOV26 9.50 C 0.00 0.00 0.00 0.05 -0.03 33 0 158 0
27NOV26 9.75 C 0.00 0.00 0.00 0.03 -0.03 32 0 16 0
27NOV26 10.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 149 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 34 0 151 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 39 0 69 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 43 0 75 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30DEC26 5.75 C 0.00 0.00 0.00 2.27 -0.25 39 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.04 -0.24 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.81 -0.20 38 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.58 -0.20 36 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.37 -0.19 36 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.16 -0.19 34 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 0.98 -0.14 34 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.82 -0.14 34 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.66 -0.14 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.54 -0.10 34 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.42 -0.10 33 0 82 0
30DEC26 8.50 C 0.00 0.00 0.00 0.34 -0.07 33 0 30 0
30DEC26 8.75 C 0.00 0.00 0.00 0.27 -0.06 34 0 54 0
30DEC26 9.00 C 0.00 0.00 0.00 0.20 -0.06 33 0 43 0
30DEC26 9.25 C 0.00 0.00 0.00 0.16 -0.04 34 0 55 0
30DEC26 9.50 C 0.12 0.12 0.12 0.12 -0.04 34 15 15 +15
30DEC26 9.75 C 0.00 0.00 0.00 0.09 -0.03 34 0 21 0
30DEC26 10.00 C 0.00 0.00 0.00 0.07 -0.02 34 0 45 0
30DEC26 10.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 42 0
30DEC26 11.00 C 0.00 0.00 0.00 0.02 0.00 34 0 278 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 34 0 21 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 37 0 19 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 2.31 -0.21 40 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 2.08 -0.23 38 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 1.85 -0.23 37 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 1.64 -0.21 36 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 1.44 -0.20 36 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 1.24 -0.19 35 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 1.05 -0.19 33 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.91 -0.13 35 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 0.76 -0.13 34 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.63 -0.12 34 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 0.52 -0.10 34 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.42 -0.10 33 0 3 0
28JAN27 8.75 C 0.00 0.00 0.00 0.34 -0.09 33 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.28 -0.07 34 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.22 -0.06 33 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.18 -0.05 34 0 10 0
28JAN27 9.75 C 0.00 0.00 0.00 0.14 -0.05 33 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.11 -0.03 34 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.06 -0.03 33 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 0.04 - 34 0 0 -
30MAR27 5.75 C 0.00 0.00 0.00 2.40 -0.22 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.19 -0.21 40 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.98 -0.20 39 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.78 -0.19 38 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.59 -0.19 37 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.42 -0.17 37 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.25 -0.17 37 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.09 -0.17 36 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.96 -0.13 36 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 0.84 -0.12 36 0 0 0
30MAR27 8.25 C 0.71 0.71 0.71 0.73 -0.11 36 15 15 +15
30MAR27 8.50 C 0.00 0.00 0.00 0.63 -0.11 36 0 0 0
30MAR27 8.75 C 0.53 0.53 0.53 0.53 -0.12 35 15 17 +15
30MAR27 9.00 C 0.45 0.45 0.45 0.45 -0.08 35 15 15 +13
30MAR27 9.25 C 0.00 0.00 0.00 0.40 -0.08 36 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.34 -0.05 36 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 0.29 -0.05 36 0 36 0
30MAR27 10.00 C 0.00 0.00 0.00 0.25 -0.04 36 0 25 0
30MAR27 10.50 C 0.00 0.00 0.00 0.17 -0.05 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.12 -0.03 35 0 7 0
30MAR27 11.50 C 0.00 0.00 0.00 0.09 -0.02 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.04 -0.02 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29JUN27 5.75 C 0.00 0.00 0.00 2.49 -0.19 41 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.28 -0.19 39 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.08 -0.18 39 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.89 -0.17 38 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.71 -0.17 37 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.55 -0.15 37 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.39 -0.14 37 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.24 -0.14 36 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.08 -0.16 35 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.99 -0.12 36 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.88 -0.11 36 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.77 -0.11 35 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.68 -0.11 35 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.60 -0.09 35 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.54 -0.08 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.47 -0.07 35 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.41 -0.07 35 0 1 0
29JUN27 10.00 C 0.00 0.00 0.00 0.36 -0.06 35 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.28 -0.05 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.21 -0.04 35 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.16 -0.03 35 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.12 -0.02 35 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.09 -0.02 35 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.05 -0.02 35 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 4 0
29SEP27 5.75 C 0.00 0.00 0.00 2.52 -0.22 39 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.33 -0.21 38 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.14 -0.21 38 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.96 -0.21 37 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.80 -0.19 37 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.64 -0.19 37 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.49 -0.18 36 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.36 -0.14 36 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.24 -0.14 36 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.13 -0.13 36 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.03 -0.13 36 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.94 -0.12 36 0 2 0
29SEP27 8.75 C 0.00 0.00 0.00 0.86 -0.11 37 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.78 -0.11 37 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.71 -0.10 37 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.65 -0.09 37 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.59 -0.09 37 0 2 0
29SEP27 10.00 C 0.00 0.00 0.00 0.54 -0.08 37 0 1 0
29SEP27 10.50 C 0.00 0.00 0.00 0.44 -0.08 37 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.37 -0.06 37 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.30 -0.05 37 0 3 0
29SEP27 12.00 C 0.00 0.00 0.00 0.25 -0.05 37 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.20 -0.05 37 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.17 -0.04 37 0 3 0
TOTAL CALL 115 3,372 +111
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 7.00 P 0.03 0.03 0.03 0.02 0.00 32 90 99 +82
29OCT26 7.25 P 0.06 0.06 0.06 0.05 +0.02 32 120 138 +101
29OCT26 7.50 P 0.11 0.11 0.11 0.10 +0.04 32 17 77 +17
29OCT26 7.75 P 0.18 0.18 0.18 0.18 +0.06 32 3 78 +3
29OCT26 8.00 P 0.00 0.00 0.00 0.30 +0.09 32 0 173 0
29OCT26 8.25 P 0.00 0.00 0.00 0.46 +0.13 34 0 168 0
29OCT26 8.50 P 0.00 0.00 0.00 0.63 +0.16 32 0 107 0
29OCT26 8.75 P 0.00 0.00 0.00 0.84 +0.17 33 0 249 0
29OCT26 9.00 P 0.00 0.00 0.00 1.06 +0.18 31 0 200 0
29OCT26 9.25 P 0.00 0.00 0.00 1.30 +0.19 32 0 66 0
29OCT26 9.50 P 0.00 0.00 0.00 1.55 +0.20 37 0 115 0
29OCT26 9.75 P 0.00 0.00 0.00 1.81 +0.21 46 0 112 0
29OCT26 10.00 P 0.00 0.00 0.00 2.05 +0.20 45 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.56 +0.21 59 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.06 +0.21 67 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.56 +0.21 75 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.06 +0.21 82 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.55 +0.20 80 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 5.05 +0.20 86 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 5.56 +0.20 100 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
27NOV26 6.75 P 0.05 0.05 0.05 0.05 +0.01 34 3 67 +3
27NOV26 7.00 P 0.00 0.00 0.00 0.08 +0.02 33 0 14 0
27NOV26 7.25 P 0.13 0.14 0.13 0.13 +0.03 33 100 103 +100
27NOV26 7.50 P 0.00 0.00 0.00 0.21 +0.06 33 0 60 0
27NOV26 7.75 P 0.00 0.00 0.00 0.30 +0.06 33 0 105 0
27NOV26 8.00 P 0.00 0.00 0.00 0.43 +0.09 34 0 169 0
27NOV26 8.25 P 0.58 0.58 0.58 0.57 +0.10 33 15 48 -15
27NOV26 8.50 P 0.00 0.00 0.00 0.73 +0.11 33 0 85 0
27NOV26 8.75 P 0.97 0.97 0.97 0.91 +0.10 32 1 210 0
27NOV26 9.00 P 0.00 0.00 0.00 1.12 +0.15 32 0 126 0
27NOV26 9.25 P 0.00 0.00 0.00 1.35 +0.18 34 0 77 0
27NOV26 9.50 P 0.00 0.00 0.00 1.58 +0.21 35 0 57 0
27NOV26 9.75 P 0.00 0.00 0.00 1.81 +0.21 34 0 20 0
27NOV26 10.00 P 0.00 0.00 0.00 2.05 +0.20 34 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.56 +0.21 44 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.06 +0.21 50 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.56 +0.21 55 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.06 +0.21 60 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 4.55 +0.20 60 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 5.05 +0.20 64 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 5.56 +0.20 74 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 8 0
30DEC26 6.00 P 0.04 0.04 0.04 0.03 +0.02 36 15 24 +15
30DEC26 6.25 P 0.00 0.00 0.00 0.04 +0.01 34 0 8 0
30DEC26 6.50 P 0.00 0.00 0.00 0.07 +0.02 35 0 90 0
30DEC26 6.75 P 0.00 0.00 0.00 0.11 +0.04 35 0 18 0
30DEC26 7.00 P 0.17 0.17 0.17 0.16 +0.05 34 10 23 +10
30DEC26 7.25 P 0.00 0.00 0.00 0.23 +0.06 35 0 15 0
30DEC26 7.50 P 0.00 0.00 0.00 0.31 +0.07 34 0 82 0
30DEC26 7.75 P 0.00 0.00 0.00 0.42 +0.10 34 0 95 0
30DEC26 8.00 P 0.00 0.00 0.00 0.54 +0.10 34 0 77 0
30DEC26 8.25 P 0.00 0.00 0.00 0.68 +0.12 34 0 51 0
30DEC26 8.50 P 0.00 0.00 0.00 0.84 +0.13 34 0 88 0
30DEC26 8.75 P 0.00 0.00 0.00 1.01 +0.15 34 0 45 0
30DEC26 9.00 P 0.00 0.00 0.00 1.21 +0.17 34 0 42 0
30DEC26 9.25 P 0.00 0.00 0.00 1.41 +0.18 34 0 58 0
30DEC26 9.50 P 0.00 0.00 0.00 1.63 +0.19 35 0 23 0
30DEC26 9.75 P 0.00 0.00 0.00 1.85 +0.18 35 0 171 0
30DEC26 10.00 P 0.00 0.00 0.00 2.08 +0.19 35 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.56 +0.21 37 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 3.06 +0.21 42 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.56 +0.21 46 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.06 +0.21 50 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.55 +0.20 51 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.05 +0.20 54 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.56 +0.20 62 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.05 +0.20 61 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.55 +0.20 64 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.05 +0.20 67 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.55 +0.20 70 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.05 +0.20 73 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.07 +0.02 35 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.10 +0.02 34 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.15 +0.03 34 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.21 +0.04 34 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.29 +0.05 34 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.39 +0.07 35 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.50 +0.08 35 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.61 +0.08 34 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.75 +0.09 34 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.90 +0.10 34 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 1.08 +0.15 34 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 1.26 +0.16 34 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 1.46 +0.17 34 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 1.67 +0.19 35 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 1.88 +0.19 34 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 2.10 +0.20 34 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 2.57 +0.22 35 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 3.06 - 37 0 0 -
30MAR27 5.75 P 0.00 0.00 0.00 0.08 +0.02 37 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.11 +0.02 36 0 92 0
30MAR27 6.25 P 0.00 0.00 0.00 0.15 +0.02 36 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.20 +0.03 36 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.27 +0.04 36 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.35 +0.05 36 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.44 +0.06 36 0 5 0
30MAR27 7.50 P 0.00 0.00 0.00 0.53 +0.06 36 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.64 +0.07 35 0 50 0
30MAR27 8.00 P 0.00 0.00 0.00 0.77 +0.09 36 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.91 +0.10 35 0 4 0
30MAR27 8.50 P 0.00 0.00 0.00 1.05 +0.09 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.22 +0.13 35 0 14 0
30MAR27 9.00 P 0.00 0.00 0.00 1.40 +0.15 35 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.58 +0.15 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.77 +0.16 35 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 1.98 +0.18 36 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.19 +0.18 36 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.63 +0.20 36 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 3.09 +0.22 36 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.56 +0.19 36 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 4.06 +0.21 39 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.55 +0.20 40 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.05 +0.20 43 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.56 +0.20 48 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.05 +0.20 48 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.55 +0.20 50 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.05 +0.20 53 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.55 +0.20 55 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.05 +0.20 57 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.16 +0.03 35 0 1 0
29JUN27 6.00 P 0.00 0.00 0.00 0.21 +0.03 35 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.27 +0.04 35 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.34 +0.04 35 0 102 0
29JUN27 6.75 P 0.00 0.00 0.00 0.43 +0.05 36 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.52 +0.06 35 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.63 +0.08 36 0 61 0
29JUN27 7.50 P 0.00 0.00 0.00 0.73 +0.07 35 0 7 0
29JUN27 7.75 P 0.00 0.00 0.00 0.86 +0.11 35 0 3 0
29JUN27 8.00 P 0.00 0.00 0.00 0.98 +0.11 34 0 2 0
29JUN27 8.25 P 0.00 0.00 0.00 1.10 +0.10 34 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 1.28 +0.13 34 0 19 0
29JUN27 8.75 P 0.00 0.00 0.00 1.44 +0.10 34 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.61 +0.15 34 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 1.79 +0.14 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.97 +0.15 34 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.16 +0.15 34 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.36 +0.16 34 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.77 +0.19 33 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.22 +0.20 34 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.66 +0.22 34 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.11 +0.22 33 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.58 +0.23 34 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.06 +0.19 34 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.56 +0.20 37 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.05 +0.20 38 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.55 +0.20 41 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.27 +0.02 38 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.34 +0.02 38 0 5 0
29SEP27 6.25 P 0.00 0.00 0.00 0.42 +0.03 38 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.51 +0.04 38 0 114 0
29SEP27 6.75 P 0.00 0.00 0.00 0.61 +0.05 38 0 9 0
29SEP27 7.00 P 0.00 0.00 0.00 0.69 +0.02 37 0 2 0
29SEP27 7.25 P 0.00 0.00 0.00 0.83 +0.06 38 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.94 +0.05 38 0 8 0
29SEP27 7.75 P 0.00 0.00 0.00 1.09 +0.09 39 0 11 0
29SEP27 8.00 P 0.00 0.00 0.00 1.23 +0.09 39 0 10 0
29SEP27 8.25 P 0.00 0.00 0.00 1.38 +0.12 39 0 3 0
29SEP27 8.50 P 1.53 1.53 1.53 1.54 +0.10 39 1 1 +1
29SEP27 8.75 P 0.00 0.00 0.00 1.70 +0.10 39 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.88 +0.14 39 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.06 +0.14 39 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.24 +0.14 39 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.43 +0.15 40 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.64 +0.17 40 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.02 +0.16 40 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.44 +0.17 40 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.87 +0.18 41 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.30 +0.19 40 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 4.77 +0.21 42 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 5.21 +0.20 42 0 0 0
TOTAL PUT 375 4,232 +317
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$ 30.000
29OCT26 21.00 C 0.00 0.00 0.00 9.04 -0.81 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 8.08 -0.77 56 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 7.14 -0.79 59 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 6.23 -0.74 60 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 5.31 -0.77 57 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 4.48 -0.73 57 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 3.72 -0.68 58 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 3.03 -0.63 57 0 15 0
29OCT26 29.00 C 0.00 0.00 0.00 2.43 -0.61 57 0 169 0
29OCT26 30.00 C 1.94 1.94 1.86 1.88 -0.60 56 4 137 +4
29OCT26 31.00 C 1.57 1.57 1.57 1.44 -0.46 56 3 81 +3
29OCT26 32.00 C 1.07 1.07 1.07 1.10 -0.37 56 1 99 0
29OCT26 33.00 C 0.74 0.74 0.74 0.82 -0.29 57 40 1,120 +40
29OCT26 34.00 C 0.55 0.56 0.55 0.61 -0.23 57 120 525 +120
29OCT26 35.00 C 0.44 0.44 0.39 0.47 -0.15 58 55 875 +55
29OCT26 36.00 C 0.28 0.29 0.28 0.32 -0.14 57 28 480 +20
29OCT26 37.00 C 0.00 0.00 0.00 0.22 -0.11 57 0 223 0
29OCT26 38.00 C 0.17 0.17 0.17 0.16 -0.08 57 5 200 0
29OCT26 39.00 C 0.00 0.00 0.00 0.11 -0.06 57 0 62 0
29OCT26 40.00 C 0.00 0.00 0.00 0.08 -0.05 58 0 571 0
29OCT26 41.00 C 0.00 0.00 0.00 0.06 -0.03 59 0 700 0
29OCT26 42.00 C 0.00 0.00 0.00 0.03 -0.03 56 0 123 0
29OCT26 43.00 C 0.05 0.05 0.05 0.02 -0.02 57 1 4,163 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 -0.02 55 0 997 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 1,681 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 60 0 520 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 63 0 246 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 66 0 109 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 68 0 183 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 71 0 254 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 77 0 121 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 82 0 144 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 87 0 209 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 92 0 211 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 97 0 99 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 102 0 60 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 106 0 15 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 110 0 711 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 114 0 444 0
27NOV26 21.00 C 0.00 0.00 0.00 9.27 -0.73 61 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 8.37 -0.72 61 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 7.50 -0.71 60 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 6.67 -0.72 60 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 5.84 -0.75 58 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 5.11 -0.61 58 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 4.44 -0.62 58 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 3.72 -0.69 55 0 31 0
27NOV26 29.00 C 0.00 0.00 0.00 3.25 -0.67 57 0 15 0
27NOV26 30.00 C 0.00 0.00 0.00 2.76 -0.51 57 0 15 0
27NOV26 31.00 C 0.00 0.00 0.00 2.32 -0.46 57 0 109 0
27NOV26 32.00 C 0.00 0.00 0.00 1.94 -0.41 57 0 110 0
27NOV26 33.00 C 1.52 1.52 1.52 1.61 -0.36 57 160 250 +106
27NOV26 34.00 C 0.00 0.00 0.00 1.33 -0.31 57 0 40 0
27NOV26 35.00 C 0.00 0.00 0.00 1.10 -0.27 57 0 555 0
27NOV26 36.00 C 0.00 0.00 0.00 0.91 -0.21 57 0 115 0
27NOV26 37.00 C 0.00 0.00 0.00 0.74 -0.19 57 0 210 0
27NOV26 38.00 C 0.00 0.00 0.00 0.60 -0.17 57 0 30 0
27NOV26 39.00 C 0.00 0.00 0.00 0.49 -0.14 57 0 264 0
27NOV26 40.00 C 0.37 0.37 0.37 0.40 -0.11 58 1 230 0
27NOV26 41.00 C 0.29 0.29 0.29 0.32 -0.09 57 7 202 +7
27NOV26 42.00 C 0.25 0.25 0.25 0.26 -0.08 58 30 295 0
27NOV26 43.00 C 0.00 0.00 0.00 0.21 -0.08 58 0 93 0
27NOV26 44.00 C 0.00 0.00 0.00 0.17 -0.06 58 0 490 0
27NOV26 45.00 C 0.00 0.00 0.00 0.14 -0.04 58 0 275 0
27NOV26 46.00 C 0.00 0.00 0.00 0.11 -0.04 58 0 179 0
27NOV26 47.00 C 0.00 0.00 0.00 0.09 -0.03 59 0 105 0
27NOV26 48.00 C 0.00 0.00 0.00 0.07 -0.03 58 0 20 0
27NOV26 49.00 C 0.00 0.00 0.00 0.06 -0.02 59 0 62 0
27NOV26 50.00 C 0.00 0.00 0.00 0.05 -0.01 59 0 133 0
27NOV26 52.50 C 0.00 0.00 0.00 0.03 -0.01 60 0 73 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 135 0
30DEC26 21.00 C 0.00 0.00 0.00 9.53 -0.65 59 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.68 -0.62 59 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.86 -0.63 58 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.08 -0.63 57 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.34 -0.64 57 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.66 -0.62 57 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.04 -0.62 57 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.42 -0.63 56 0 30 0
30DEC26 29.00 C 3.89 3.89 3.89 3.86 -0.65 55 15 30 +15
30DEC26 30.00 C 3.47 3.47 3.47 3.40 -0.59 56 15 726 0
30DEC26 31.00 C 0.00 0.00 0.00 3.01 -0.50 56 0 364 0
30DEC26 32.00 C 0.00 0.00 0.00 2.63 -0.46 56 0 516 0
30DEC26 33.00 C 2.26 2.26 2.22 2.26 -0.45 56 5 418 +1
30DEC26 34.00 C 0.00 0.00 0.00 1.99 -0.38 56 0 165 0
30DEC26 35.00 C 1.67 1.67 1.67 1.73 -0.32 57 5 186 0
30DEC26 36.00 C 1.44 1.44 1.44 1.51 -0.28 57 15 111 +15
30DEC26 37.00 C 0.00 0.00 0.00 1.29 -0.26 57 0 103 0
30DEC26 38.00 C 0.00 0.00 0.00 1.10 -0.27 56 0 37 0
30DEC26 39.00 C 0.00 0.00 0.00 0.96 -0.23 57 0 83 0
30DEC26 40.00 C 0.00 0.00 0.00 0.84 -0.14 57 0 519 0
30DEC26 41.00 C 0.00 0.00 0.00 0.70 -0.20 57 0 257 0
30DEC26 42.00 C 0.00 0.00 0.00 0.60 -0.17 57 0 252 0
30DEC26 43.00 C 0.00 0.00 0.00 0.52 -0.14 57 0 80 0
30DEC26 44.00 C 0.00 0.00 0.00 0.45 -0.12 57 0 1,074 0
30DEC26 45.00 C 0.00 0.00 0.00 0.38 -0.11 57 0 1,017 0
30DEC26 46.00 C 0.00 0.00 0.00 0.32 -0.10 57 0 176 0
30DEC26 47.00 C 0.00 0.00 0.00 0.27 -0.09 57 0 1,592 0
30DEC26 48.00 C 0.00 0.00 0.00 0.23 -0.07 57 0 111 0
30DEC26 49.00 C 0.00 0.00 0.00 0.20 -0.06 57 0 195 0
30DEC26 50.00 C 0.00 0.00 0.00 0.17 -0.05 57 0 453 0
30DEC26 52.50 C 0.00 0.00 0.00 0.11 -0.04 57 0 294 0
30DEC26 55.00 C 0.00 0.00 0.00 0.07 -0.03 57 0 1,657 0
30DEC26 57.50 C 0.00 0.00 0.00 0.05 -0.02 57 0 2,575 0
30DEC26 60.00 C 0.00 0.00 0.00 0.03 -0.02 57 0 2,193 0
30DEC26 62.50 C 0.00 0.00 0.00 0.02 -0.01 57 0 1,012 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 606 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 58 0 485 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 60 0 687 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 62 0 364 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,864 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 66 0 240 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 68 0 120 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 70 0 150 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 72 0 131 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 74 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 75 0 533 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 79 0 70 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 82 0 69 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 83 0 105 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 85 0 245 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 86 0 101 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 87 0 332 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 89 0 416 0
28JAN27 21.00 C 0.00 0.00 0.00 9.77 -0.70 58 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 8.96 -0.68 58 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 8.18 -0.67 57 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 7.44 -0.67 57 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 6.74 -0.65 57 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 6.08 -0.65 56 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 5.54 -0.56 57 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 4.96 -0.55 57 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 4.47 -0.56 57 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 4.00 -0.49 57 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 3.57 -0.46 57 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 3.18 -0.44 56 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 2.83 -0.44 56 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 2.51 -0.42 56 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 2.23 -0.37 56 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 1.95 -0.40 56 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 1.80 -0.28 57 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 1.58 -0.29 57 0 2 0
28JAN27 39.00 C 0.00 0.00 0.00 1.40 -0.21 57 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 1.23 - 57 0 0 -
30MAR27 21.00 C 0.00 0.00 0.00 10.25 -0.76 57 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.49 -0.75 56 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.79 -0.71 56 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.11 -0.69 56 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.45 -0.71 56 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.86 -0.68 56 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.30 -0.65 55 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.78 -0.63 55 0 15 0
30MAR27 29.00 C 0.00 0.00 0.00 5.40 -0.38 57 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 4.96 -0.53 57 0 15 0
30MAR27 31.00 C 0.00 0.00 0.00 4.55 -0.51 57 0 15 0
30MAR27 32.00 C 0.00 0.00 0.00 4.12 -0.53 56 0 30 0
30MAR27 33.00 C 0.00 0.00 0.00 3.77 -0.51 56 0 2 0
30MAR27 34.00 C 0.00 0.00 0.00 3.44 -0.49 56 0 15 0
30MAR27 35.00 C 0.00 0.00 0.00 3.15 -0.46 56 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 2.87 -0.44 56 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 2.66 -0.38 57 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 2.45 -0.34 57 0 14 0
30MAR27 39.00 C 0.00 0.00 0.00 2.31 -0.28 58 0 185 0
30MAR27 40.00 C 0.00 0.00 0.00 2.10 -0.20 58 0 258 0
30MAR27 41.00 C 0.00 0.00 0.00 1.92 -0.24 58 0 160 0
30MAR27 42.00 C 0.00 0.00 0.00 1.75 -0.23 58 0 123 0
30MAR27 43.00 C 0.00 0.00 0.00 1.60 -0.21 58 0 201 0
30MAR27 44.00 C 0.00 0.00 0.00 1.46 -0.19 58 0 78 0
30MAR27 45.00 C 0.00 0.00 0.00 1.33 -0.18 58 0 63 0
30MAR27 46.00 C 0.00 0.00 0.00 1.21 -0.17 58 0 36 0
30MAR27 47.00 C 0.00 0.00 0.00 1.10 -0.16 58 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 1.00 -0.15 58 0 29 0
30MAR27 49.00 C 0.00 0.00 0.00 0.92 -0.13 58 0 45 0
30MAR27 50.00 C 0.00 0.00 0.00 0.83 -0.13 58 0 165 0
30MAR27 52.50 C 0.00 0.00 0.00 0.66 -0.10 58 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 0.52 -0.09 57 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 0.42 -0.06 58 0 21 0
30MAR27 60.00 C 0.00 0.00 0.00 0.33 -0.06 57 0 193 0
30MAR27 62.50 C 0.00 0.00 0.00 0.26 -0.05 57 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 0.21 -0.04 57 0 402 0
30MAR27 67.50 C 0.00 0.00 0.00 0.17 -0.03 58 0 18 0
30MAR27 70.00 C 0.00 0.00 0.00 0.13 -0.03 57 0 270 0
30MAR27 72.50 C 0.00 0.00 0.00 0.11 -0.02 58 0 808 0
30MAR27 75.00 C 0.00 0.00 0.00 0.09 -0.01 58 0 588 0
30MAR27 77.50 C 0.00 0.00 0.00 0.07 -0.01 58 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 0.06 -0.01 58 0 53 0
30MAR27 82.50 C 0.00 0.00 0.00 0.05 -0.01 58 0 50 0
30MAR27 85.00 C 0.00 0.00 0.00 0.04 -0.01 58 0 17 0
30MAR27 87.50 C 0.00 0.00 0.00 0.03 -0.01 58 0 30 0
30MAR27 90.00 C 0.00 0.00 0.00 0.02 -0.01 56 0 30 0
30MAR27 92.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 53 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 0.00 55 0 34 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 56 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 0.00 57 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 0.01 0.00 58 0 56 0
30MAR27 105.00 C 0.00 0.00 0.00 0.01 0.00 59 0 90 0
30MAR27 107.50 C 0.00 0.00 0.00 0.01 0.00 60 0 32 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 0.00 61 0 75 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 62 0 242 0
29JUN27 21.00 C 0.00 0.00 0.00 10.96 -0.74 58 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.27 -0.73 58 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.62 -0.71 57 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.01 -0.72 57 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.43 -0.40 57 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 7.89 -0.38 57 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 7.38 -0.36 57 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 6.92 -0.34 57 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 6.48 -0.33 57 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 6.07 -0.35 57 0 30 0
29JUN27 31.00 C 0.00 0.00 0.00 5.67 -0.30 57 0 32 0
29JUN27 32.00 C 0.00 0.00 0.00 5.32 -0.34 57 0 17 0
29JUN27 33.00 C 0.00 0.00 0.00 4.98 -0.34 58 0 56 0
29JUN27 34.00 C 0.00 0.00 0.00 4.68 -0.47 58 0 45 0
29JUN27 35.00 C 0.00 0.00 0.00 4.47 -0.22 59 0 33 0
29JUN27 36.00 C 0.00 0.00 0.00 4.16 -0.39 58 0 91 0
29JUN27 37.00 C 0.00 0.00 0.00 3.89 -0.35 58 0 300 0
29JUN27 38.00 C 0.00 0.00 0.00 3.65 -0.32 58 0 670 0
29JUN27 39.00 C 0.00 0.00 0.00 3.41 -0.32 58 0 733 0
29JUN27 40.00 C 0.00 0.00 0.00 3.16 -0.32 58 0 215 0
29JUN27 41.00 C 0.00 0.00 0.00 2.94 -0.30 58 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 2.78 -0.26 58 0 205 0
29JUN27 43.00 C 0.00 0.00 0.00 2.60 -0.25 58 0 215 0
29JUN27 44.00 C 0.00 0.00 0.00 2.41 -0.26 58 0 110 0
29JUN27 45.00 C 0.00 0.00 0.00 2.26 -0.22 58 0 70 0
29JUN27 46.00 C 0.00 0.00 0.00 2.12 -0.20 58 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 1.98 -0.20 58 0 206 0
29JUN27 48.00 C 0.00 0.00 0.00 1.85 -0.20 58 0 220 0
29JUN27 49.00 C 0.00 0.00 0.00 1.71 -0.20 58 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 1.61 -0.17 58 0 174 0
29JUN27 52.50 C 0.00 0.00 0.00 1.37 -0.15 58 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 1.16 -0.12 58 0 91 0
29JUN27 57.50 C 0.00 0.00 0.00 0.99 -0.11 58 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.83 -0.10 58 0 470 0
29JUN27 62.50 C 0.00 0.00 0.00 0.71 -0.08 58 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.60 -0.08 58 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.51 -0.06 58 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 0.44 -0.06 58 0 107 0
29JUN27 72.50 C 0.00 0.00 0.00 0.37 -0.05 57 0 63 0
29JUN27 75.00 C 0.00 0.00 0.00 0.32 -0.04 58 0 211 0
29JUN27 77.50 C 0.00 0.00 0.00 0.28 -0.03 58 0 64 0
29JUN27 80.00 C 0.00 0.00 0.00 0.23 -0.04 57 0 302 0
29JUN27 82.50 C 0.00 0.00 0.00 0.20 -0.03 57 0 67 0
29JUN27 85.00 C 0.00 0.00 0.00 0.18 -0.02 58 0 105 0
29JUN27 87.50 C 0.00 0.00 0.00 0.15 -0.02 57 0 286 0
29SEP27 21.00 C 0.00 0.00 0.00 11.52 -0.73 57 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 10.90 -0.72 56 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 10.32 -0.70 57 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 9.76 -0.71 57 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 9.24 -0.48 57 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 8.75 -0.47 57 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 8.28 -0.45 57 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 7.83 -0.46 57 0 15 0
29SEP27 29.00 C 0.00 0.00 0.00 7.43 -0.45 57 0 65 0
29SEP27 30.00 C 0.00 0.00 0.00 7.05 -0.41 57 0 41 0
29SEP27 31.00 C 0.00 0.00 0.00 6.70 -0.36 57 0 130 0
29SEP27 32.00 C 0.00 0.00 0.00 6.36 -0.55 58 0 15 0
29SEP27 33.00 C 0.00 0.00 0.00 6.05 -0.53 58 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 5.75 -0.50 58 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 5.47 -0.46 58 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 5.21 -0.44 58 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 4.96 -0.45 59 0 13 0
29SEP27 38.00 C 0.00 0.00 0.00 4.70 -0.37 59 0 13 0
29SEP27 39.00 C 0.00 0.00 0.00 4.38 -0.33 58 0 30 0
29SEP27 40.00 C 0.00 0.00 0.00 4.16 -0.52 58 0 134 0
29SEP27 41.00 C 0.00 0.00 0.00 3.97 -0.31 58 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 3.78 -0.32 59 0 15 0
29SEP27 43.00 C 0.00 0.00 0.00 3.59 -0.32 59 0 15 0
29SEP27 44.00 C 0.00 0.00 0.00 3.42 -0.35 59 0 15 0
29SEP27 45.00 C 0.00 0.00 0.00 3.24 -0.38 58 0 25 0
29SEP27 46.00 C 0.00 0.00 0.00 3.07 -0.35 58 0 15 0
29SEP27 47.00 C 0.00 0.00 0.00 2.90 -0.37 58 0 15 0
29SEP27 48.00 C 0.00 0.00 0.00 2.75 -0.35 58 0 12 0
29SEP27 49.00 C 0.00 0.00 0.00 2.62 -0.31 58 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 2.49 -0.31 58 0 12 0
TOTAL CALL 510 53,307 +386
29OCT26 21.00 P 0.00 0.00 0.00 0.02 +0.01 60 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.04 +0.01 58 0 28 0
29OCT26 23.00 P 0.00 0.00 0.00 0.08 +0.02 58 0 55 0
29OCT26 24.00 P 0.00 0.00 0.00 0.15 +0.05 58 0 465 0
29OCT26 25.00 P 0.38 0.38 0.38 0.26 +0.07 58 40 486 +26
29OCT26 26.00 P 0.56 0.57 0.56 0.44 +0.12 58 73 551 +5
29OCT26 27.00 P 0.76 0.77 0.76 0.68 +0.17 58 31 279 0
29OCT26 28.00 P 0.00 0.00 0.00 1.00 +0.23 58 0 239 0
29OCT26 29.00 P 1.13 1.44 1.13 1.41 +0.29 59 15 197 +15
29OCT26 30.00 P 0.00 0.00 0.00 1.90 +0.35 59 0 283 0
29OCT26 31.00 P 0.00 0.00 0.00 2.49 +0.49 60 0 746 0
29OCT26 32.00 P 3.10 3.10 3.10 3.06 +0.46 57 20 383 -20
29OCT26 33.00 P 0.00 0.00 0.00 3.78 +0.55 57 0 410 0
29OCT26 34.00 P 4.60 4.60 4.60 4.56 +0.61 57 20 3,205 0
29OCT26 35.00 P 0.00 0.00 0.00 5.39 +0.66 57 0 153 0
29OCT26 36.00 P 0.00 0.00 0.00 6.32 +0.61 60 0 667 0
29OCT26 37.00 P 0.00 0.00 0.00 7.23 +0.69 61 0 141 0
29OCT26 38.00 P 0.00 0.00 0.00 8.17 +0.74 63 0 315 0
29OCT26 39.00 P 0.00 0.00 0.00 9.06 +0.74 57 0 118 0
29OCT26 40.00 P 0.00 0.00 0.00 10.19 +0.96 74 0 317 0
29OCT26 41.00 P 0.00 0.00 0.00 11.07 +0.78 67 0 446 0
29OCT26 42.00 P 0.00 0.00 0.00 12.06 +0.79 70 0 92 0
29OCT26 43.00 P 0.00 0.00 0.00 13.06 +0.80 74 0 22 0
29OCT26 44.00 P 0.00 0.00 0.00 14.06 +0.80 78 0 37 0
29OCT26 45.00 P 0.00 0.00 0.00 15.06 +0.78 81 0 160 0
29OCT26 46.00 P 0.00 0.00 0.00 16.06 +0.78 85 0 32 0
29OCT26 47.00 P 0.00 0.00 0.00 17.06 +0.78 88 0 37 0
29OCT26 48.00 P 0.00 0.00 0.00 18.06 +0.78 91 0 32 0
29OCT26 49.00 P 0.00 0.00 0.00 19.06 +0.78 95 0 15 0
29OCT26 50.00 P 0.00 0.00 0.00 20.06 +0.79 98 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 22.56 +0.79 106 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 25.06 +0.82 113 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 27.56 +0.79 120 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 30.06 +0.83 126 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 32.56 +0.79 132 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 35.06 +0.79 138 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 37.56 +0.80 144 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 40.06 +0.80 149 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 42.56 +0.81 154 0 0 0
27NOV26 21.00 P 0.23 0.23 0.23 0.14 +0.03 58 5 245 +5
27NOV26 22.00 P 0.00 0.00 0.00 0.23 +0.05 58 0 0 0
27NOV26 23.00 P 0.47 0.47 0.47 0.36 +0.08 58 15 20 +15
27NOV26 24.00 P 0.00 0.00 0.00 0.53 +0.11 59 0 21 0
27NOV26 25.00 P 0.83 0.83 0.83 0.74 +0.14 58 30 60 +30
27NOV26 26.00 P 1.11 1.11 1.11 1.02 +0.18 59 100 170 -100
27NOV26 27.00 P 1.42 1.42 1.42 1.37 +0.24 59 85 31 -85
27NOV26 28.00 P 0.00 0.00 0.00 1.76 +0.28 59 0 121 0
27NOV26 29.00 P 0.00 0.00 0.00 2.18 +0.30 58 0 134 0
27NOV26 30.00 P 2.74 2.74 2.74 2.67 +0.35 58 2 614 -2
27NOV26 31.00 P 0.00 0.00 0.00 3.22 +0.40 58 0 425 0
27NOV26 32.00 P 0.00 0.00 0.00 3.89 +0.50 59 0 37 0
27NOV26 33.00 P 0.00 0.00 0.00 4.52 +0.48 58 0 386 0
27NOV26 34.00 P 0.00 0.00 0.00 5.24 +0.42 58 0 246 0
27NOV26 35.00 P 0.00 0.00 0.00 6.04 +0.49 59 0 369 0
27NOV26 36.00 P 0.00 0.00 0.00 6.84 +0.52 59 0 104 0
27NOV26 37.00 P 0.00 0.00 0.00 7.68 +0.56 59 0 80 0
27NOV26 38.00 P 0.00 0.00 0.00 8.55 +0.68 60 0 305 0
27NOV26 39.00 P 0.00 0.00 0.00 9.45 +0.68 60 0 372 0
27NOV26 40.00 P 0.00 0.00 0.00 10.36 +0.70 61 0 474 0
27NOV26 41.00 P 0.00 0.00 0.00 11.29 +0.70 61 0 541 0
27NOV26 42.00 P 0.00 0.00 0.00 12.23 +0.71 62 0 45 0
27NOV26 43.00 P 0.00 0.00 0.00 13.19 +0.73 63 0 40 0
27NOV26 44.00 P 0.00 0.00 0.00 14.15 +0.74 64 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 15.12 +0.72 65 0 30 0
27NOV26 46.00 P 0.00 0.00 0.00 16.10 +0.73 66 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 17.09 +0.74 68 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 18.08 +0.75 69 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 19.08 +0.76 72 0 29 0
27NOV26 50.00 P 0.00 0.00 0.00 20.08 +0.76 74 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 22.58 +0.77 80 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 25.08 +0.76 85 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.34 +0.06 57 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.49 +0.08 57 0 38 0
30DEC26 23.00 P 0.00 0.00 0.00 0.68 +0.11 57 0 0 0
30DEC26 24.00 P 0.96 0.96 0.96 0.90 +0.12 57 1 14 +1
30DEC26 25.00 P 0.00 0.00 0.00 1.19 +0.16 58 0 10 0
30DEC26 26.00 P 1.53 1.55 1.52 1.53 +0.21 58 200 560 +200
30DEC26 27.00 P 0.00 0.00 0.00 1.90 +0.25 58 0 413 0
30DEC26 28.00 P 2.36 2.36 2.36 2.34 +0.31 58 200 553 +200
30DEC26 29.00 P 0.00 0.00 0.00 2.80 +0.35 58 0 327 0
30DEC26 30.00 P 3.30 3.34 3.30 3.28 +0.34 57 3 606 +3
30DEC26 31.00 P 0.00 0.00 0.00 3.85 +0.39 57 0 118 0
30DEC26 32.00 P 4.07 4.07 4.07 4.47 +0.44 57 5 215 -5
30DEC26 33.00 P 0.00 0.00 0.00 5.13 +0.40 57 0 362 0
30DEC26 34.00 P 0.00 0.00 0.00 5.80 +0.40 57 0 812 0
30DEC26 35.00 P 0.00 0.00 0.00 6.59 +0.49 58 0 117 0
30DEC26 36.00 P 0.00 0.00 0.00 7.36 +0.51 58 0 145 0
30DEC26 37.00 P 0.00 0.00 0.00 8.16 +0.55 58 0 134 0
30DEC26 38.00 P 0.00 0.00 0.00 8.99 +0.58 59 0 356 0
30DEC26 39.00 P 0.00 0.00 0.00 9.85 +0.58 59 0 489 0
30DEC26 40.00 P 0.00 0.00 0.00 10.72 +0.57 59 0 481 0
30DEC26 41.00 P 0.00 0.00 0.00 11.58 +0.58 59 0 796 0
30DEC26 42.00 P 0.00 0.00 0.00 12.52 +0.60 60 0 81 0
30DEC26 43.00 P 0.00 0.00 0.00 13.43 +0.63 61 0 36 0
30DEC26 44.00 P 0.00 0.00 0.00 14.37 +0.62 61 0 33 0
30DEC26 45.00 P 0.00 0.00 0.00 15.31 +0.63 62 0 132 0
30DEC26 46.00 P 0.00 0.00 0.00 16.14 +0.52 57 0 55 0
30DEC26 47.00 P 0.00 0.00 0.00 17.21 +0.63 62 0 115 0
30DEC26 48.00 P 0.00 0.00 0.00 18.18 +0.66 63 0 194 0
30DEC26 49.00 P 0.00 0.00 0.00 19.15 +0.65 64 0 44 0
30DEC26 50.00 P 0.00 0.00 0.00 20.12 +0.67 64 0 311 0
30DEC26 52.50 P 0.00 0.00 0.00 22.58 +0.77 66 0 37 0
30DEC26 55.00 P 0.00 0.00 0.00 25.08 +0.71 71 0 1,530 -4
30DEC26 57.50 P 0.00 0.00 0.00 27.56 +0.73 73 0 1,779 -649
30DEC26 60.00 P 0.00 0.00 0.00 30.06 +0.70 77 0 1,805 0
30DEC26 62.50 P 0.00 0.00 0.00 32.56 +0.67 81 0 28 0
30DEC26 65.00 P 0.00 0.00 0.00 35.06 +0.71 85 0 15 0
30DEC26 67.50 P 0.00 0.00 0.00 37.58 +0.69 90 0 30 0
30DEC26 70.00 P 0.00 0.00 0.00 40.08 +0.69 93 0 15 0
30DEC26 72.50 P 0.00 0.00 0.00 42.58 +0.69 96 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 45.06 +0.67 98 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 47.56 +0.67 100 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 50.06 +0.67 103 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 52.56 +0.67 106 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 55.08 +0.69 111 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 57.58 +0.70 113 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 60.08 +0.70 116 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 62.58 +0.69 118 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 65.08 +0.70 121 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 67.58 +0.70 123 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 70.08 +0.70 125 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 72.58 +0.70 128 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 75.08 +0.70 130 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 77.58 +0.70 132 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 80.08 +0.70 134 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 82.58 +0.70 136 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.56 +0.10 58 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.75 +0.12 58 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 0.98 +0.14 58 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 1.26 +0.17 58 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 1.56 +0.18 58 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 1.93 +0.22 58 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 2.33 +0.27 58 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 2.77 +0.30 58 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 3.22 +0.32 57 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 3.78 +0.41 57 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 4.31 +0.36 57 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 4.94 +0.42 57 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 5.60 +0.44 57 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 6.28 +0.46 57 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 7.01 +0.50 57 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 7.76 +0.52 58 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 8.55 +0.56 58 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 9.36 +0.58 58 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 10.19 +0.62 59 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 11.03 - 59 0 0 -
30MAR27 21.00 P 0.95 0.95 0.93 1.00 +0.12 58 45 60 +45
30MAR27 22.00 P 0.00 0.00 0.00 1.26 +0.15 58 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 1.52 +0.19 57 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 1.85 +0.20 57 0 102 0
30MAR27 25.00 P 0.00 0.00 0.00 2.22 +0.25 57 0 4 0
30MAR27 26.00 P 0.00 0.00 0.00 2.62 +0.28 57 0 15 0
30MAR27 27.00 P 0.00 0.00 0.00 3.06 +0.32 57 0 37 0
30MAR27 28.00 P 0.00 0.00 0.00 3.53 +0.35 57 0 17 0
30MAR27 29.00 P 0.00 0.00 0.00 4.04 +0.37 57 0 119 0
30MAR27 30.00 P 0.00 0.00 0.00 4.58 +0.39 57 0 343 0
30MAR27 31.00 P 0.00 0.00 0.00 5.16 +0.42 57 0 252 0
30MAR27 32.00 P 0.00 0.00 0.00 5.69 +0.36 56 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 6.37 +0.43 57 0 78 0
30MAR27 34.00 P 0.00 0.00 0.00 7.04 +0.44 56 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 7.75 +0.31 57 0 111 0
30MAR27 36.00 P 0.00 0.00 0.00 8.49 +0.33 57 0 77 0
30MAR27 37.00 P 0.00 0.00 0.00 9.26 +0.35 57 0 88 0
30MAR27 38.00 P 0.00 0.00 0.00 10.24 +0.57 60 0 51 0
30MAR27 39.00 P 0.00 0.00 0.00 10.85 +0.39 58 0 31 0
30MAR27 40.00 P 0.00 0.00 0.00 11.66 +0.40 58 0 24 0
30MAR27 41.00 P 0.00 0.00 0.00 12.50 +0.42 58 0 31 0
30MAR27 42.00 P 0.00 0.00 0.00 13.35 +0.42 59 0 30 0
30MAR27 43.00 P 0.00 0.00 0.00 14.21 +0.37 59 0 128 0
30MAR27 44.00 P 0.00 0.00 0.00 15.09 +0.39 59 0 20 0
30MAR27 45.00 P 0.00 0.00 0.00 15.98 +0.40 60 0 38 0
30MAR27 46.00 P 0.00 0.00 0.00 16.86 +0.62 60 0 46 0
30MAR27 47.00 P 0.00 0.00 0.00 17.77 +0.69 60 0 76 0
30MAR27 48.00 P 0.00 0.00 0.00 18.70 +0.72 60 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 19.61 +0.71 60 0 30 0
30MAR27 50.00 P 0.00 0.00 0.00 20.55 +0.73 61 0 88 0
30MAR27 52.50 P 0.00 0.00 0.00 22.90 +0.73 61 0 60 0
30MAR27 55.00 P 0.00 0.00 0.00 25.28 +0.73 62 0 20 0
30MAR27 57.50 P 0.00 0.00 0.00 27.70 +0.74 63 0 5 0
30MAR27 60.00 P 0.00 0.00 0.00 30.14 +0.74 64 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 32.58 +0.69 64 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 35.08 +0.73 67 0 423 0
30MAR27 67.50 P 0.00 0.00 0.00 37.58 +0.69 69 0 3 0
30MAR27 70.00 P 0.00 0.00 0.00 40.08 +0.69 72 0 261 0
30MAR27 72.50 P 0.00 0.00 0.00 42.58 +0.69 74 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 45.06 +0.67 75 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 47.56 +0.67 78 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 50.06 +0.67 80 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 52.56 +0.67 82 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 55.08 +0.69 85 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 57.58 +0.70 87 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 60.08 +0.70 89 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 62.58 +0.69 91 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 65.08 +0.70 93 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 67.58 +0.70 95 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 70.08 +0.70 97 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 72.58 +0.70 98 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 75.08 +0.70 100 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 77.58 +0.70 102 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 80.08 +0.70 103 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 82.58 +0.70 105 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.65 +0.17 58 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.96 +0.17 58 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 2.28 +0.16 57 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.65 +0.15 57 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.06 +0.19 57 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 3.50 +0.21 57 0 15 0
29JUN27 27.00 P 0.00 0.00 0.00 3.98 +0.23 57 0 73 0
29JUN27 28.00 P 0.00 0.00 0.00 4.49 +0.28 57 0 6 0
29JUN27 29.00 P 0.00 0.00 0.00 5.04 +0.32 57 0 38 0
29JUN27 30.00 P 0.00 0.00 0.00 5.60 +0.31 57 0 10 0
29JUN27 31.00 P 0.00 0.00 0.00 6.20 +0.33 57 0 54 0
29JUN27 32.00 P 0.00 0.00 0.00 6.83 +0.35 57 0 39 0
29JUN27 33.00 P 0.00 0.00 0.00 7.61 +0.52 59 0 130 0
29JUN27 34.00 P 0.00 0.00 0.00 8.28 +0.53 59 0 284 0
29JUN27 35.00 P 0.00 0.00 0.00 8.87 +0.30 58 0 420 0
29JUN27 36.00 P 0.00 0.00 0.00 9.58 +0.30 58 0 147 0
29JUN27 37.00 P 0.00 0.00 0.00 10.41 +0.43 59 0 31 0
29JUN27 38.00 P 0.00 0.00 0.00 11.08 +0.35 58 0 203 0
29JUN27 39.00 P 0.00 0.00 0.00 11.75 +0.24 58 0 3 0
29JUN27 40.00 P 0.00 0.00 0.00 12.63 +0.36 59 0 35 0
29JUN27 41.00 P 0.00 0.00 0.00 13.43 +0.37 59 0 125 0
29JUN27 42.00 P 0.00 0.00 0.00 14.24 +0.36 59 0 190 0
29JUN27 43.00 P 0.00 0.00 0.00 15.09 +0.37 59 0 211 0
29JUN27 44.00 P 0.00 0.00 0.00 15.92 +0.37 60 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 16.77 +0.38 60 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 17.64 +0.38 60 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 18.50 +0.37 60 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 19.38 +0.38 60 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 20.27 +0.39 60 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 21.16 +0.39 61 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 23.43 +0.40 61 0 3 0
29JUN27 55.00 P 0.00 0.00 0.00 25.73 +0.71 61 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 28.07 +0.71 62 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 30.43 +0.72 62 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 32.83 +0.72 63 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 35.24 +0.73 63 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 37.68 +0.75 64 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 40.13 +0.74 64 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 42.60 +0.71 65 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 45.06 +0.67 66 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 47.56 +0.67 68 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 50.06 +0.67 70 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 52.58 +0.69 72 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 55.08 +0.69 74 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 57.58 +0.70 76 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.09 +0.05 57 0 3 0
29SEP27 22.00 P 0.00 0.00 0.00 2.54 +0.14 58 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 2.90 +0.13 57 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.31 +0.15 57 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 3.76 +0.16 57 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 4.24 +0.17 57 0 16 0
29SEP27 27.00 P 0.00 0.00 0.00 4.75 +0.17 57 0 2 0
29SEP27 28.00 P 0.00 0.00 0.00 5.29 +0.26 57 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 5.86 +0.27 58 0 1 0
29SEP27 30.00 P 0.00 0.00 0.00 6.45 +0.26 58 0 4 0
29SEP27 31.00 P 0.00 0.00 0.00 7.07 +0.28 58 0 6 0
29SEP27 32.00 P 0.00 0.00 0.00 7.72 +0.31 58 0 145 0
29SEP27 33.00 P 0.00 0.00 0.00 8.38 +0.39 58 0 124 0
29SEP27 34.00 P 0.00 0.00 0.00 8.93 +0.27 57 0 44 0
29SEP27 35.00 P 0.00 0.00 0.00 9.65 +0.29 58 0 81 0
29SEP27 36.00 P 0.00 0.00 0.00 10.47 +0.41 59 0 21 0
29SEP27 37.00 P 0.00 0.00 0.00 11.21 +0.26 59 0 69 0
29SEP27 38.00 P 0.00 0.00 0.00 11.96 +0.27 59 0 1 0
29SEP27 39.00 P 0.00 0.00 0.00 12.71 +0.26 59 0 1 0
29SEP27 40.00 P 0.00 0.00 0.00 13.50 +0.34 59 0 14 0
29SEP27 41.00 P 0.00 0.00 0.00 14.28 +0.29 59 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 15.09 +0.30 60 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 15.91 +0.31 60 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 16.73 +0.32 60 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 17.56 +0.33 60 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 18.40 +0.34 60 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 19.25 +0.35 61 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 20.11 +0.35 61 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 20.97 +0.36 61 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 21.85 +0.37 61 0 0 0
TOTAL PUT 890 33,363 -320
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$ 30.300
29OCT26 18.50 C 0.00 0.00 0.00 11.84 -1.32 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 11.34 -1.33 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 10.84 -1.33 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 10.34 -1.33 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 9.35 -1.32 49 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 8.35 -1.32 38 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 7.35 -1.33 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 6.30 -1.38 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 5.36 -1.32 28 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 4.38 -1.30 29 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 3.42 -1.27 28 0 0 0
29OCT26 28.00 C 1.92 1.92 1.92 2.54 -1.18 28 15 15 +15
29OCT26 29.00 C 1.37 1.58 1.22 1.81 -0.98 30 265 265 +250
29OCT26 30.00 C 1.18 1.18 0.68 1.11 -0.90 28 1,157 945 +891
29OCT26 31.00 C 0.56 0.56 0.35 0.65 -0.57 28 641 814 +585
29OCT26 32.00 C 0.19 0.29 0.18 0.35 -0.37 28 156 221 -6
29OCT26 33.00 C 0.15 0.16 0.09 0.17 -0.21 28 208 1,136 -84
29OCT26 34.00 C 0.05 0.06 0.05 0.08 -0.10 28 108 757 -53
29OCT26 35.00 C 0.04 0.04 0.04 0.04 -0.04 29 2 886 0
29OCT26 36.00 C 0.03 0.03 0.03 0.02 -0.02 30 83 1,395 +2
29OCT26 37.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 372 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 34 0 197 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 38 0 390 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 41 0 138 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 45 0 168 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 48 0 904 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 51 0 113 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 54 0 99 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 56 0 68 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 10.89 -1.32 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 10.39 -1.33 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 9.40 -1.32 34 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 8.35 -1.38 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 7.35 -1.40 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 6.32 -1.48 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 5.47 -1.36 29 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 4.54 -1.24 29 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 3.66 -1.18 28 0 0 0
27NOV26 28.00 C 2.29 2.48 2.29 2.87 -1.08 28 30 0 0
27NOV26 29.00 C 1.98 1.98 1.64 2.21 -0.91 29 110 74 +59
27NOV26 30.00 C 0.00 0.00 0.00 1.59 -0.80 28 0 51 0
27NOV26 31.00 C 0.82 1.00 0.82 1.10 -0.66 28 84 125 +29
27NOV26 32.00 C 0.58 0.58 0.55 0.73 -0.52 28 215 342 +115
27NOV26 33.00 C 0.39 0.39 0.39 0.48 -0.36 28 100 361 -63
27NOV26 34.00 C 0.25 0.25 0.20 0.30 -0.25 28 117 234 -30
27NOV26 35.00 C 0.17 0.17 0.13 0.20 -0.16 29 115 309 -13
27NOV26 36.00 C 0.11 0.11 0.09 0.12 -0.11 29 7 966 -2
27NOV26 37.00 C 0.08 0.08 0.08 0.07 -0.07 29 3 129 -1
27NOV26 38.00 C 0.00 0.00 0.00 0.04 -0.04 29 0 54 0
27NOV26 39.00 C 0.00 0.00 0.00 0.02 -0.03 28 0 79 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 67 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 151 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 33 0 353 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 43 0 22 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30DEC26 18.50 C 0.00 0.00 0.00 11.94 -1.32 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 11.44 -1.32 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.94 -1.33 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.45 -1.32 31 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 9.40 -1.38 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.39 -1.47 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.49 -1.40 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.54 -1.36 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.61 -1.36 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.73 -1.20 28 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.91 -1.12 28 0 0 0
30DEC26 28.00 C 2.68 2.68 2.61 3.16 -1.03 28 30 15 +15
30DEC26 29.00 C 2.33 2.33 1.99 2.57 -0.85 29 90 53 +30
30DEC26 30.00 C 1.51 1.67 1.51 1.94 -0.81 28 30 54 0
30DEC26 31.00 C 1.11 1.11 1.11 1.49 -0.66 28 15 214 +15
30DEC26 32.00 C 0.00 0.00 0.00 1.05 -0.58 27 0 334 0
30DEC26 33.00 C 0.61 0.72 0.55 0.76 -0.46 27 144 441 +63
30DEC26 34.00 C 0.50 0.50 0.50 0.57 -0.31 28 100 343 +36
30DEC26 35.00 C 0.32 0.32 0.32 0.39 -0.25 28 50 656 -36
30DEC26 36.00 C 0.00 0.00 0.00 0.27 -0.20 28 0 698 0
30DEC26 37.00 C 0.00 0.00 0.00 0.18 -0.14 28 0 418 0
30DEC26 38.00 C 0.00 0.00 0.00 0.12 -0.10 28 0 454 0
30DEC26 39.00 C 0.12 0.12 0.12 0.08 -0.06 28 1 275 0
30DEC26 40.00 C 0.00 0.00 0.00 0.05 -0.05 28 0 128 0
30DEC26 41.00 C 0.00 0.00 0.00 0.03 -0.03 28 0 100 0
30DEC26 42.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 93 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 360 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 30 0 95 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 32 0 54 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 33 0 45 0
30DEC26 48.00 C 0.04 0.04 0.04 0.01 0.00 35 10 77 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 36 0 57 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 38 0 71 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 41 0 120 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 44 0 47 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 47 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 55 0 32 0
28JAN27 19.50 C 0.00 0.00 0.00 10.94 -1.37 0 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 10.45 -1.37 0 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 9.41 -1.51 0 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 8.46 -1.49 0 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 7.52 -1.45 0 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 6.70 -1.32 30 0 0 0
28JAN27 25.00 C 5.91 5.91 5.91 5.75 -1.36 27 1 1 +1
28JAN27 26.00 C 0.00 0.00 0.00 4.90 -1.28 27 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 4.11 -1.11 27 0 0 0
28JAN27 28.00 C 3.05 3.08 3.05 3.40 -1.02 27 30 30 +30
28JAN27 29.00 C 2.61 2.63 2.31 2.84 -0.84 29 165 165 +165
28JAN27 30.00 C 1.94 2.17 1.80 2.27 -0.80 28 70 70 +70
28JAN27 31.00 C 1.52 1.52 1.52 1.75 -0.72 28 30 30 +30
28JAN27 32.00 C 0.00 0.00 0.00 1.38 -0.57 28 0 0 0
28JAN27 33.00 C 0.88 0.88 0.88 1.05 -0.48 28 15 15 +11
28JAN27 34.00 C 0.63 0.63 0.63 0.79 -0.35 28 2 2 +2
28JAN27 35.00 C 0.00 0.00 0.00 0.58 -0.32 28 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 0.42 -0.27 28 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 0.31 -0.20 28 0 48 0
28JAN27 38.00 C 0.00 0.00 0.00 0.22 -0.16 28 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 0.15 -0.12 27 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 0.11 -0.08 28 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 0.08 -0.06 28 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 0.05 -0.05 28 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 0.04 -0.03 28 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 0.03 - 29 0 0 -
30MAR27 18.50 C 0.00 0.00 0.00 11.94 -1.46 0 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 11.44 -1.52 0 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 11.10 -1.38 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.61 -1.40 26 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.52 -1.57 0 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.58 -1.53 0 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.67 -1.53 20 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.80 -1.50 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.97 -1.43 25 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.17 -1.37 25 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.61 -1.00 29 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 3.96 -0.91 29 0 60 0
30MAR27 29.00 C 0.00 0.00 0.00 3.30 -0.89 28 0 499 0
30MAR27 30.00 C 0.00 0.00 0.00 2.75 -0.79 28 0 360 0
30MAR27 31.00 C 0.00 0.00 0.00 2.28 -0.69 28 0 507 0
30MAR27 32.00 C 0.00 0.00 0.00 1.88 -0.63 28 0 393 0
30MAR27 33.00 C 0.00 0.00 0.00 1.54 -0.53 28 0 274 0
30MAR27 34.00 C 0.00 0.00 0.00 1.25 -0.43 28 0 98 0
30MAR27 35.00 C 0.00 0.00 0.00 1.01 -0.38 28 0 159 0
30MAR27 36.00 C 0.76 0.76 0.76 0.81 -0.29 28 1 247 +1
30MAR27 37.00 C 0.00 0.00 0.00 0.65 -0.25 28 0 81 0
30MAR27 38.00 C 0.52 0.52 0.52 0.53 -0.20 29 1 73 -1
30MAR27 39.00 C 0.00 0.00 0.00 0.40 -0.20 28 0 34 0
30MAR27 40.00 C 0.00 0.00 0.00 0.32 -0.15 28 0 110 0
30MAR27 41.00 C 0.00 0.00 0.00 0.25 -0.11 28 0 128 0
30MAR27 42.00 C 0.00 0.00 0.00 0.20 -0.09 29 0 140 0
30MAR27 43.00 C 0.00 0.00 0.00 0.16 -0.06 29 0 72 0
30MAR27 44.00 C 0.00 0.00 0.00 0.12 -0.05 29 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.09 -0.04 29 0 23 0
30MAR27 46.00 C 0.15 0.15 0.15 0.07 -0.03 29 5 22 -5
30MAR27 47.00 C 0.12 0.13 0.12 0.06 -0.02 29 27 39 -27
30MAR27 48.00 C 0.00 0.00 0.00 0.04 -0.02 29 0 82 0
30MAR27 49.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 25 0
30MAR27 50.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 79 0
30MAR27 52.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 0.01 0.00 31 0 9 0
30MAR27 57.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.01 0.00 34 0 6 0
29JUN27 18.50 C 0.00 0.00 0.00 12.17 -1.31 29 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 11.69 -1.31 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 11.21 -1.30 29 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.74 -1.29 29 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 9.81 -1.28 29 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 8.90 -1.25 29 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.02 -1.22 29 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.19 -1.18 29 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.40 -1.13 29 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 5.60 -1.34 28 0 0 0
29JUN27 27.00 C 4.74 4.74 4.74 4.97 -1.18 29 15 15 +15
29JUN27 28.00 C 0.00 0.00 0.00 4.46 -0.82 30 0 55 0
29JUN27 29.00 C 0.00 0.00 0.00 3.87 -0.77 30 0 30 0
29JUN27 30.00 C 0.00 0.00 0.00 3.33 -0.73 30 100 207 +100
29JUN27 31.00 C 0.00 0.00 0.00 2.86 -0.71 30 100 320 +100
29JUN27 32.00 C 0.00 0.00 0.00 2.45 -0.66 29 0 169 0
29JUN27 33.00 C 0.00 0.00 0.00 2.09 -0.57 29 0 196 0
29JUN27 34.00 C 1.51 1.70 1.47 1.75 -0.53 29 64 300 +60
29JUN27 35.00 C 0.00 0.00 0.00 1.49 -0.46 29 0 114 0
29JUN27 36.00 C 0.00 0.00 0.00 1.25 -0.41 29 0 351 0
29JUN27 37.00 C 1.06 1.06 1.06 1.05 -0.37 29 2 69 0
29JUN27 38.00 C 0.00 0.00 0.00 0.87 -0.32 29 0 28 0
29JUN27 39.00 C 0.00 0.00 0.00 0.73 -0.27 29 0 64 0
29JUN27 40.00 C 0.00 0.00 0.00 0.60 -0.21 29 0 91 0
29JUN27 41.00 C 0.00 0.00 0.00 0.50 -0.18 29 0 42 0
29JUN27 42.00 C 0.00 0.00 0.00 0.41 -0.15 29 0 33 0
29JUN27 43.00 C 0.00 0.00 0.00 0.34 -0.13 29 0 55 0
29JUN27 44.00 C 0.00 0.00 0.00 0.27 -0.13 29 0 78 0
29JUN27 45.00 C 0.00 0.00 0.00 0.23 -0.10 29 0 173 0
29JUN27 46.00 C 0.27 0.27 0.27 0.18 -0.09 29 20 43 +20
29JUN27 47.00 C 0.00 0.00 0.00 0.15 -0.08 29 0 12 0
29JUN27 48.00 C 0.00 0.00 0.00 0.12 -0.06 29 0 30 0
29SEP27 19.50 C 0.00 0.00 0.00 11.26 -1.29 30 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 10.80 -1.28 30 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 9.90 -1.26 30 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 9.04 -1.23 30 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 8.21 -1.19 30 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 7.43 -1.14 30 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 6.69 -1.10 30 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 6.00 -1.05 30 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 5.38 -0.98 30 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 4.81 -0.91 30 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 4.25 -0.85 30 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 3.73 -0.80 29 100 100 +100
29SEP27 31.00 C 0.00 0.00 0.00 3.27 -0.74 29 100 100 +100
29SEP27 32.00 C 0.00 0.00 0.00 2.86 -0.68 29 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.51 -0.60 29 0 0 0
29SEP27 34.00 C 2.13 2.13 2.13 2.21 -0.55 29 2 2 +2
29SEP27 35.00 C 1.67 1.67 1.67 1.94 -0.49 29 300 360 +300
29SEP27 36.00 C 0.00 0.00 0.00 1.70 -0.45 29 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 1.48 -0.40 29 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 1.33 -0.34 30 0 65 0
29SEP27 39.00 C 1.07 1.07 1.07 1.16 -0.31 30 6 25 +6
29SEP27 40.00 C 0.00 0.00 0.00 1.00 -0.28 30 0 32 0
29SEP27 41.00 C 0.00 0.00 0.00 0.88 -0.27 30 0 24 0
29SEP27 42.00 C 0.00 0.00 0.00 0.76 -0.24 30 0 46 0
29SEP27 43.00 C 0.00 0.00 0.00 0.66 -0.22 30 0 19 0
29SEP27 44.00 C 0.00 0.00 0.00 0.57 -0.19 30 0 32 0
29SEP27 45.00 C 0.00 0.00 0.00 0.49 -0.17 30 0 5 0
29SEP27 46.00 C 0.00 0.00 0.00 0.43 -0.15 30 0 7 0
TOTAL CALL 5,042 25,166 +2,897
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 16 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 63 0 7 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 7 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 51 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
29OCT26 25.00 P 0.04 0.04 0.03 0.01 0.00 31 31 136 +19
29OCT26 26.00 P 0.08 0.09 0.07 0.02 +0.01 28 88 143 +88
29OCT26 27.00 P 0.12 0.18 0.10 0.07 +0.06 29 445 1,040 +382
29OCT26 28.00 P 0.22 0.36 0.20 0.18 +0.14 29 607 512 +338
29OCT26 29.00 P 0.44 0.68 0.44 0.40 +0.29 28 386 596 -50
29OCT26 30.00 P 0.88 1.17 0.75 0.79 +0.54 29 305 724 +26
29OCT26 31.00 P 1.15 1.81 1.15 1.27 +0.68 27 634 1,601 -548
29OCT26 32.00 P 0.00 0.00 0.00 2.00 +0.98 28 0 1,366 0
29OCT26 33.00 P 3.08 3.08 2.85 2.85 +1.13 29 10 649 -7
29OCT26 34.00 P 0.00 0.00 0.00 3.74 +1.23 28 0 442 0
29OCT26 35.00 P 0.00 0.00 0.00 4.70 +1.18 0 0 307 0
29OCT26 36.00 P 0.00 0.00 0.00 5.70 +1.32 0 0 112 -15
29OCT26 37.00 P 0.00 0.00 0.00 6.70 +1.32 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 7.70 +1.32 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 8.70 +1.32 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 9.70 +1.32 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 10.70 +1.32 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 11.70 +1.32 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 12.70 +1.32 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 13.70 +1.32 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 14.70 +1.32 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 15.70 +1.32 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 16.70 +1.32 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 17.70 +1.32 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 12 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 34 0 8 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
27NOV26 24.00 P 0.09 0.09 0.09 0.02 +0.01 29 20 20 +20
27NOV26 25.00 P 0.00 0.00 0.00 0.06 +0.04 29 0 23 0
27NOV26 26.00 P 0.18 0.18 0.18 0.12 +0.08 28 2 264 +2
27NOV26 27.00 P 0.40 0.40 0.31 0.24 +0.14 28 24 121 +20
27NOV26 28.00 P 0.49 0.63 0.49 0.45 +0.25 29 115 330 -48
27NOV26 29.00 P 0.76 1.04 0.76 0.76 +0.39 29 149 284 +113
27NOV26 30.00 P 1.16 1.53 1.16 1.15 +0.50 28 46 649 +16
27NOV26 31.00 P 1.93 2.06 1.74 1.64 +0.62 27 66 456 -51
27NOV26 32.00 P 2.85 3.50 2.41 2.28 +0.77 27 121 274 -71
27NOV26 33.00 P 0.00 0.00 0.00 3.07 +0.96 28 0 504 0
27NOV26 34.00 P 0.00 0.00 0.00 3.90 +1.15 28 0 495 0
27NOV26 35.00 P 0.00 0.00 0.00 4.79 +1.17 28 0 447 0
27NOV26 36.00 P 0.00 0.00 0.00 5.73 +1.24 28 0 109 0
27NOV26 37.00 P 0.00 0.00 0.00 6.70 +1.28 0 0 33 0
27NOV26 38.00 P 0.00 0.00 0.00 7.70 +1.31 0 0 5 0
27NOV26 39.00 P 0.00 0.00 0.00 8.70 +1.32 0 0 0 -6
27NOV26 40.00 P 0.00 0.00 0.00 9.70 +1.32 0 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 10.70 +1.32 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 11.70 +1.32 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 12.70 +1.32 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 13.70 +1.32 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 14.70 +1.32 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 15.70 +1.32 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 16.70 +1.32 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 17.70 +1.32 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 9 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 8 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 11 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 45 0
30DEC26 23.00 P 0.00 0.00 0.00 0.03 +0.02 28 0 298 0
30DEC26 24.00 P 0.12 0.16 0.12 0.07 +0.04 28 18 4,498 +10
30DEC26 25.00 P 0.20 0.20 0.20 0.13 +0.07 28 40 223 +30
30DEC26 26.00 P 0.37 0.37 0.37 0.25 +0.13 28 1 83 0
30DEC26 27.00 P 0.58 0.59 0.58 0.43 +0.21 28 18 246 +18
30DEC26 28.00 P 0.50 0.90 0.50 0.68 +0.30 28 282 351 +241
30DEC26 29.00 P 0.80 1.20 0.80 1.01 +0.40 28 118 368 +114
30DEC26 30.00 P 1.72 1.74 1.46 1.42 +0.50 27 116 481 -25
30DEC26 31.00 P 2.19 2.19 2.02 1.93 +0.61 27 75 1,286 +15
30DEC26 32.00 P 2.70 2.73 2.65 2.54 +0.73 27 90 248 -19
30DEC26 33.00 P 0.00 0.00 0.00 3.29 +0.90 28 0 291 0
30DEC26 34.00 P 4.30 4.30 4.30 4.07 +1.00 28 2 242 +2
30DEC26 35.00 P 0.00 0.00 0.00 4.91 +1.09 28 0 240 0
30DEC26 36.00 P 0.00 0.00 0.00 5.89 +1.25 30 0 127 0
30DEC26 37.00 P 0.00 0.00 0.00 6.85 +1.33 33 0 45 0
30DEC26 38.00 P 0.00 0.00 0.00 7.78 +1.37 33 0 63 0
30DEC26 39.00 P 0.00 0.00 0.00 8.70 +1.30 0 0 70 0
30DEC26 40.00 P 0.00 0.00 0.00 9.70 +1.32 0 0 1 -12
30DEC26 41.00 P 0.00 0.00 0.00 10.70 +1.32 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.70 +1.32 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.70 +1.32 0 0 0 0
30DEC26 44.00 P 14.24 14.50 13.90 13.70 +1.32 0 123 30 0
30DEC26 45.00 P 0.00 0.00 0.00 14.70 +1.32 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 15.70 +1.32 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.70 +1.32 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.70 +1.32 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 18.70 +1.32 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 19.70 +1.32 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 22.20 +1.32 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 24.70 +1.32 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 27.20 +1.32 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 29.70 +1.32 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 32.20 +1.32 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 34.70 +1.32 0 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
28JAN27 22.00 P 0.11 0.11 0.11 0.03 +0.01 28 17 17 +17
28JAN27 23.00 P 0.00 0.00 0.00 0.06 +0.03 27 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 0.12 +0.06 28 0 0 0
28JAN27 25.00 P 0.33 0.33 0.32 0.21 +0.09 27 21 20 +20
28JAN27 26.00 P 0.52 0.52 0.52 0.36 +0.15 28 1 1 +1
28JAN27 27.00 P 0.70 0.70 0.70 0.58 +0.24 28 1 1 +1
28JAN27 28.00 P 1.03 1.05 0.92 0.86 +0.32 28 5 2 +2
28JAN27 29.00 P 0.00 0.00 0.00 1.22 +0.41 28 0 0 0
28JAN27 30.00 P 1.89 2.01 1.85 1.64 +0.52 27 75 75 +75
28JAN27 31.00 P 2.56 2.56 2.25 2.15 +0.59 27 45 45 +45
28JAN27 32.00 P 3.27 3.27 3.27 2.74 +0.70 27 15 15 +15
28JAN27 33.00 P 0.00 0.00 0.00 3.46 +0.85 27 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 4.21 +0.92 27 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 5.18 +1.18 31 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 6.02 +1.23 31 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 6.92 +1.29 31 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 7.89 +1.40 33 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 8.88 +1.47 36 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 9.70 +1.31 0 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 10.70 +1.32 0 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 11.70 +1.32 0 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 12.70 +1.32 0 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 13.70 - 0 0 0 -
30MAR27 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.03 +0.02 30 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.04 +0.02 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.06 +0.03 29 0 42 0
30MAR27 22.00 P 0.00 0.00 0.00 0.11 +0.05 29 0 108 0
30MAR27 23.00 P 0.29 0.29 0.29 0.19 +0.09 29 10 175 +10
30MAR27 24.00 P 0.40 0.40 0.40 0.31 +0.14 29 2 4,085 0
30MAR27 25.00 P 0.59 0.59 0.51 0.47 +0.20 29 6 49 +4
30MAR27 26.00 P 0.77 0.83 0.77 0.68 +0.26 29 2 41 +2
30MAR27 27.00 P 1.00 1.00 1.00 0.92 +0.31 29 1 131 +1
30MAR27 28.00 P 1.35 1.35 1.30 1.21 +0.34 28 25 141 +20
30MAR27 29.00 P 0.00 0.00 0.00 1.60 +0.46 28 0 1,033 0
30MAR27 30.00 P 2.34 2.34 2.34 2.06 +0.58 28 14 212 0
30MAR27 31.00 P 0.00 0.00 0.00 2.72 +0.78 29 0 1,412 0
30MAR27 32.00 P 0.00 0.00 0.00 3.18 +0.70 28 0 464 0
30MAR27 33.00 P 4.12 4.21 4.12 3.80 +0.78 28 2 2,185 0
30MAR27 34.00 P 0.00 0.00 0.00 4.59 +0.92 29 0 181 0
30MAR27 35.00 P 0.00 0.00 0.00 5.48 +1.12 30 0 138 0
30MAR27 36.00 P 0.00 0.00 0.00 6.32 +1.21 31 0 132 0
30MAR27 37.00 P 0.00 0.00 0.00 7.17 +1.28 31 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 8.07 +1.37 32 0 30 0
30MAR27 39.00 P 0.00 0.00 0.00 9.03 +1.45 34 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 9.86 +1.39 32 0 21 0
30MAR27 41.00 P 0.00 0.00 0.00 10.92 +1.52 36 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 11.70 +1.30 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.70 +1.30 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.70 +1.32 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.70 +1.32 0 0 30 -5
30MAR27 46.00 P 0.00 0.00 0.00 15.70 +1.32 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 16.70 +1.32 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 17.70 +1.32 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 18.70 +1.32 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 19.70 +1.32 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 22.20 +1.32 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 24.70 +1.32 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 27.20 +1.32 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 29.70 +1.32 0 0 0 0
29JUN27 18.50 P 0.17 0.17 0.17 0.06 +0.03 29 1 1 +1
29JUN27 19.00 P 0.00 0.00 0.00 0.08 +0.03 29 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.10 +0.04 29 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.13 +0.05 29 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.21 +0.07 29 0 39 0
29JUN27 22.00 P 0.00 0.00 0.00 0.33 +0.11 29 0 40 0
29JUN27 23.00 P 0.60 0.65 0.60 0.48 +0.15 29 3 45 -1
29JUN27 24.00 P 0.68 0.86 0.68 0.68 +0.20 29 7 96 +5
29JUN27 25.00 P 1.05 1.05 1.05 0.93 +0.25 29 1 207 +1
29JUN27 26.00 P 0.00 0.00 0.00 1.24 +0.32 29 0 221 0
29JUN27 27.00 P 0.00 0.00 0.00 1.57 +0.36 29 0 5 0
29JUN27 28.00 P 0.00 0.00 0.00 1.94 +0.39 29 0 80 0
29JUN27 29.00 P 0.00 0.00 0.00 2.37 +0.47 28 0 38 0
29JUN27 30.00 P 0.00 0.00 0.00 2.85 +0.54 28 400 460 +357
29JUN27 31.00 P 0.00 0.00 0.00 3.39 +0.61 28 400 496 +292
29JUN27 32.00 P 0.00 0.00 0.00 3.99 +0.69 28 0 253 0
29JUN27 33.00 P 0.00 0.00 0.00 4.62 +0.66 28 0 160 0
29JUN27 34.00 P 0.00 0.00 0.00 5.51 +0.92 30 0 155 0
29JUN27 35.00 P 0.00 0.00 0.00 6.27 +1.09 30 0 181 0
29JUN27 36.00 P 0.00 0.00 0.00 7.05 +1.14 30 0 77 0
29JUN27 37.00 P 0.00 0.00 0.00 7.90 +1.23 31 0 30 0
29JUN27 38.00 P 0.00 0.00 0.00 8.74 +1.28 31 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 9.42 +1.14 29 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 10.44 +1.32 31 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 11.18 +1.21 29 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 12.08 +1.19 29 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 13.00 +1.19 29 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 13.93 +1.27 29 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 14.87 +1.24 29 0 8 0
29JUN27 46.00 P 0.00 0.00 0.00 15.81 +1.25 29 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 16.76 +1.26 29 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 17.72 +1.28 29 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.23 +0.07 30 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.28 +0.08 30 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 0.41 +0.12 30 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.58 +0.16 30 0 0 0
29SEP27 23.00 P 1.03 1.03 1.02 0.78 +0.20 30 4 4 +4
29SEP27 24.00 P 1.26 1.26 1.26 1.04 +0.25 30 5 5 +5
29SEP27 25.00 P 0.00 0.00 0.00 1.33 +0.29 30 0 2 0
29SEP27 26.00 P 0.00 0.00 0.00 1.67 +0.34 30 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 2.07 +0.41 30 0 3 0
29SEP27 28.00 P 0.00 0.00 0.00 2.51 +0.46 31 0 12 0
29SEP27 29.00 P 0.00 0.00 0.00 3.00 +0.54 31 0 18 0
29SEP27 30.00 P 0.00 0.00 0.00 3.41 +0.46 30 100 144 +100
29SEP27 31.00 P 0.00 0.00 0.00 4.06 +0.61 31 100 100 +100
29SEP27 32.00 P 0.00 0.00 0.00 4.67 +0.68 31 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 5.39 +0.79 31 0 20 0
29SEP27 34.00 P 0.00 0.00 0.00 6.10 +0.89 31 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 6.63 +0.76 30 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 7.38 +0.81 30 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 8.15 +0.84 30 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 8.95 +0.97 30 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 9.77 +1.02 30 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 10.61 +1.05 30 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 11.47 +1.08 30 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 12.34 +1.11 30 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 13.24 +1.14 30 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 14.14 +1.17 30 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 15.05 +1.18 30 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 15.98 +1.21 30 0 0 0
TOTAL PUT 5,195 34,775 +1,674
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$ 8.835
02OCT26 6.70 C 0.00 0.00 0.00 2.14 -0.08 0 0 0 0
02OCT26 6.80 C 0.00 0.00 0.00 2.04 -0.08 0 0 0 0
02OCT26 6.90 C 0.00 0.00 0.00 1.94 -0.08 0 0 0 0
02OCT26 7.00 C 0.00 0.00 0.00 1.84 -0.08 0 0 0 0
02OCT26 7.10 C 0.00 0.00 0.00 1.74 -0.08 0 0 0 0
02OCT26 7.20 C 0.00 0.00 0.00 1.64 -0.08 0 0 0 0
02OCT26 7.30 C 0.00 0.00 0.00 1.54 -0.08 0 0 0 0
02OCT26 7.40 C 0.00 0.00 0.00 1.44 -0.08 0 0 0 0
02OCT26 7.50 C 0.00 0.00 0.00 1.34 -0.08 0 0 0 0
02OCT26 7.60 C 0.00 0.00 0.00 1.24 -0.08 0 0 0 0
02OCT26 7.70 C 0.00 0.00 0.00 1.14 -0.08 0 0 0 0
02OCT26 7.80 C 0.00 0.00 0.00 1.04 -0.08 0 0 0 0
02OCT26 7.90 C 0.00 0.00 0.00 0.94 -0.08 0 0 0 0
02OCT26 8.00 C 0.00 0.00 0.00 0.84 -0.08 0 0 0 0
02OCT26 8.10 C 0.00 0.00 0.00 0.74 -0.08 0 0 0 0
02OCT26 8.20 C 0.00 0.00 0.00 0.64 -0.08 0 0 0 0
02OCT26 8.30 C 0.00 0.00 0.00 0.54 -0.08 0 0 0 0
02OCT26 8.40 C 0.00 0.00 0.00 0.44 -0.08 0 0 0 0
02OCT26 8.50 C 0.00 0.00 0.00 0.34 -0.09 0 0 0 0
02OCT26 8.60 C 0.00 0.00 0.00 0.24 -0.09 0 0 0 -45
02OCT26 8.70 C 0.00 0.00 0.00 0.14 -0.10 0 0 0 -150
02OCT26 8.80 C 0.00 0.00 0.00 0.04 -0.13 0 0 0 -45
02OCT26 8.90 C 0.00 0.00 0.00 0.00 -0.11 0 0 97 0
02OCT26 9.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 87 0
02OCT26 9.10 C 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
02OCT26 9.20 C 0.00 0.00 0.00 0.00 -0.02 0 0 90 0
02OCT26 9.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 9.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 9.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 9.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 9.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 9.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 10.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 10.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 11.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 11.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 12.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 6.70 C 0.00 0.00 0.00 2.14 -0.08 76 0 0 0
09OCT26 6.80 C 0.00 0.00 0.00 2.04 -0.09 72 0 0 0
09OCT26 6.90 C 0.00 0.00 0.00 1.94 -0.09 68 0 0 0
09OCT26 7.00 C 0.00 0.00 0.00 1.84 -0.09 64 0 0 0
09OCT26 7.10 C 0.00 0.00 0.00 1.74 -0.09 60 0 0 0
09OCT26 7.20 C 0.00 0.00 0.00 1.64 -0.08 56 0 0 0
09OCT26 7.30 C 0.00 0.00 0.00 1.54 -0.08 52 0 0 0
09OCT26 7.40 C 0.00 0.00 0.00 1.44 -0.09 48 0 0 0
09OCT26 7.50 C 0.00 0.00 0.00 1.34 -0.08 45 0 0 0
09OCT26 7.60 C 0.00 0.00 0.00 1.24 -0.08 41 0 0 0
09OCT26 7.70 C 0.00 0.00 0.00 1.14 -0.09 37 0 0 0
09OCT26 7.80 C 0.00 0.00 0.00 1.04 -0.09 34 0 0 0
09OCT26 7.90 C 0.00 0.00 0.00 0.95 -0.09 48 0 0 0
09OCT26 8.00 C 0.00 0.00 0.00 0.85 -0.09 43 0 0 0
09OCT26 8.10 C 0.00 0.00 0.00 0.76 -0.09 45 0 0 0
09OCT26 8.20 C 0.00 0.00 0.00 0.67 -0.09 45 0 0 0
09OCT26 8.30 C 0.00 0.00 0.00 0.59 -0.09 47 0 0 0
09OCT26 8.40 C 0.00 0.00 0.00 0.51 -0.09 47 0 0 0
09OCT26 8.50 C 0.00 0.00 0.00 0.44 -0.08 48 0 0 0
09OCT26 8.60 C 0.00 0.00 0.00 0.37 -0.06 47 0 0 0
09OCT26 8.70 C 0.00 0.00 0.00 0.30 -0.07 46 0 0 0
09OCT26 8.80 C 0.00 0.00 0.00 0.25 -0.06 47 0 0 0
09OCT26 8.90 C 0.00 0.00 0.00 0.20 -0.06 46 0 75 0
09OCT26 9.00 C 0.16 0.16 0.16 0.16 -0.06 46 75 210 +75
09OCT26 9.10 C 0.00 0.00 0.00 0.12 -0.06 45 0 15 0
09OCT26 9.20 C 0.00 0.00 0.00 0.10 -0.05 47 0 0 0
09OCT26 9.30 C 0.00 0.00 0.00 0.07 -0.05 46 0 0 0
09OCT26 9.40 C 0.00 0.00 0.00 0.06 -0.04 48 0 0 0
09OCT26 9.50 C 0.04 0.04 0.04 0.04 -0.04 46 75 75 +75
09OCT26 9.60 C 0.00 0.00 0.00 0.03 -0.03 47 0 0 0
09OCT26 9.70 C 0.00 0.00 0.00 0.02 -0.03 46 0 0 0
09OCT26 9.80 C 0.00 0.00 0.00 0.01 -0.03 43 0 0 0
09OCT26 9.90 C 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
09OCT26 10.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
09OCT26 10.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
09OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
09OCT26 10.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
09OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
09OCT26 11.25 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
09OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
09OCT26 11.75 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
09OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
09OCT26 12.25 C 0.00 0.00 0.00 0.01 - 111 0 0 -
29OCT26 6.50 C 0.00 0.00 0.00 2.35 -0.09 39 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.11 -0.08 50 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.89 -0.07 58 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.66 -0.07 57 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.44 -0.07 56 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.24 -0.07 56 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.05 -0.07 56 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.88 -0.06 56 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.72 -0.07 55 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.60 -0.04 57 0 45 0
29OCT26 9.00 C 0.00 0.00 0.00 0.48 -0.04 56 0 51 0
29OCT26 9.25 C 0.00 0.00 0.00 0.39 -0.03 57 0 147 0
29OCT26 9.50 C 0.00 0.00 0.00 0.30 -0.04 56 0 119 0
29OCT26 9.75 C 0.00 0.00 0.00 0.24 -0.03 57 0 45 0
29OCT26 10.00 C 0.00 0.00 0.00 0.18 -0.03 57 0 150 0
29OCT26 10.50 C 0.00 0.00 0.00 0.10 -0.02 56 0 15 0
29OCT26 11.00 C 0.00 0.00 0.00 0.06 -0.01 57 0 74 0
29OCT26 11.50 C 0.00 0.00 0.00 0.03 -0.01 57 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.02 0.00 59 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 65 0 50 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.41 -0.07 52 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.19 -0.08 53 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.98 -0.07 54 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.78 -0.06 55 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.61 -0.04 57 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.41 -0.06 55 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.25 -0.05 56 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.11 -0.08 57 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.97 -0.05 56 0 15 0
27NOV26 8.75 C 0.00 0.00 0.00 0.85 -0.04 57 0 449 0
27NOV26 9.00 C 0.00 0.00 0.00 0.74 -0.06 57 0 30 0
27NOV26 9.25 C 0.00 0.00 0.00 0.64 -0.03 57 0 115 0
27NOV26 9.50 C 0.00 0.00 0.00 0.56 -0.04 58 0 30 0
27NOV26 9.75 C 0.00 0.00 0.00 0.48 -0.04 58 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.41 -0.05 58 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.29 -0.04 57 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.21 -0.03 58 0 12 0
27NOV26 11.50 C 0.00 0.00 0.00 0.14 -0.03 57 0 75 0
27NOV26 12.00 C 0.00 0.00 0.00 0.10 -0.02 58 0 0 0
27NOV26 12.50 C 0.09 0.09 0.09 0.07 -0.01 58 150 300 +150
27NOV26 13.00 C 0.00 0.00 0.00 0.05 -0.01 58 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.03 -0.01 57 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.02 -0.01 57 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.50 -0.06 54 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.30 -0.06 54 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.10 -0.06 54 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.91 -0.07 54 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.77 -0.03 57 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.57 -0.07 54 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 1.43 -0.05 55 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.29 -0.04 55 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.18 -0.05 57 0 75 0
30DEC26 8.75 C 0.00 0.00 0.00 1.05 -0.05 56 0 180 0
30DEC26 9.00 C 0.00 0.00 0.00 0.95 -0.04 57 0 318 0
30DEC26 9.25 C 0.00 0.00 0.00 0.85 -0.06 57 0 180 0
30DEC26 9.50 C 0.00 0.00 0.00 0.76 -0.04 57 0 210 0
30DEC26 9.75 C 0.00 0.00 0.00 0.68 -0.04 57 0 75 0
30DEC26 10.00 C 0.00 0.00 0.00 0.61 -0.04 58 0 138 0
30DEC26 10.50 C 0.00 0.00 0.00 0.48 -0.03 58 0 25 0
30DEC26 11.00 C 0.00 0.00 0.00 0.37 -0.03 57 0 46 0
30DEC26 11.50 C 0.00 0.00 0.00 0.28 -0.03 57 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.22 -0.02 57 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.17 -0.01 57 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.13 -0.01 57 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.10 -0.01 57 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.07 -0.01 56 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.06 0.00 58 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 2.58 -0.06 54 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 2.39 -0.06 54 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 2.21 -0.05 55 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 2.03 -0.06 54 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 1.87 -0.06 55 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 1.71 -0.06 55 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 1.57 -0.05 55 0 0 0
28JAN27 8.25 C 1.35 1.37 1.35 1.44 -0.05 55 60 60 +60
28JAN27 8.50 C 1.25 1.25 1.25 1.33 -0.06 56 15 15 +15
28JAN27 8.75 C 0.00 0.00 0.00 1.23 -0.04 57 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 1.11 -0.05 57 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 1.01 -0.05 57 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.93 -0.04 58 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.85 -0.04 58 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.76 -0.05 57 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.62 -0.06 57 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 0.51 -0.05 57 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 0.41 -0.04 57 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 0.33 -0.04 57 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 0.26 - 57 0 0 -
30MAR27 6.50 C 0.00 0.00 0.00 2.78 -0.05 56 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.60 -0.06 56 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.44 -0.06 56 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.28 -0.06 56 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.14 -0.05 57 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.00 -0.05 57 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.86 -0.06 57 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.74 -0.05 57 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.63 -0.04 58 0 15 0
30MAR27 8.75 C 0.00 0.00 0.00 1.53 -0.05 58 0 150 0
30MAR27 9.00 C 0.00 0.00 0.00 1.44 -0.04 59 0 105 0
30MAR27 9.25 C 0.00 0.00 0.00 1.34 -0.04 59 0 30 0
30MAR27 9.50 C 0.00 0.00 0.00 1.26 -0.03 59 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 1.16 -0.05 59 0 29 0
30MAR27 10.00 C 0.00 0.00 0.00 1.10 -0.03 60 0 15 0
30MAR27 10.50 C 0.00 0.00 0.00 0.95 -0.04 60 0 36 0
30MAR27 11.00 C 0.00 0.00 0.00 0.81 -0.05 59 0 31 0
30MAR27 11.50 C 0.00 0.00 0.00 0.70 -0.04 59 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.60 -0.04 59 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.52 -0.03 59 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.44 -0.03 59 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.38 -0.03 59 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.33 -0.02 59 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.28 -0.02 59 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.02 -0.06 60 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.87 -0.05 61 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.72 -0.06 61 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.58 -0.05 61 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.45 -0.05 61 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.32 -0.05 61 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.20 -0.05 61 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.09 -0.05 61 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.98 -0.04 62 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.88 -0.05 62 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.79 -0.06 62 0 100 0
29JUN27 9.25 C 0.00 0.00 0.00 1.70 -0.06 62 0 100 0
29JUN27 9.50 C 0.00 0.00 0.00 1.61 -0.06 62 0 20 0
29JUN27 9.75 C 0.00 0.00 0.00 1.54 -0.03 63 0 95 0
29JUN27 10.00 C 0.00 0.00 0.00 1.46 -0.04 63 0 45 0
29JUN27 10.50 C 0.00 0.00 0.00 1.32 -0.05 63 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.20 -0.04 63 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.07 -0.05 63 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.96 -0.04 63 0 25 0
29JUN27 12.50 C 0.00 0.00 0.00 0.87 -0.04 63 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.78 -0.03 63 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.70 -0.03 63 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.63 -0.03 63 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.56 -0.03 63 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 3.16 -0.06 61 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 3.02 -0.07 61 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.90 -0.06 62 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.76 -0.07 61 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.65 -0.04 62 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.52 -0.05 61 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.41 -0.06 61 0 9 0
29SEP27 8.25 C 0.00 0.00 0.00 2.33 -0.03 62 0 15 0
29SEP27 8.50 C 0.00 0.00 0.00 2.23 -0.04 63 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.13 -0.05 62 0 15 0
29SEP27 9.00 C 0.00 0.00 0.00 2.05 -0.04 63 0 8 0
29SEP27 9.25 C 0.00 0.00 0.00 1.96 -0.04 63 0 15 0
29SEP27 9.50 C 0.00 0.00 0.00 1.88 -0.04 63 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.81 -0.04 63 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.74 -0.04 63 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.60 -0.04 63 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.47 -0.05 64 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.35 -0.05 63 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.24 -0.05 63 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.13 -0.04 63 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.05 -0.04 63 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.97 -0.03 63 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.88 -0.04 63 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.82 -0.03 63 0 0 0
TOTAL CALL 375 4,596 +135
02OCT26 6.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 6.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 6.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 7.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 7.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 7.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 7.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 7.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 7.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 7.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 7.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 8.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 8.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 8.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 8.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
02OCT26 8.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 8.70 P 0.00 0.00 0.00 0.00 -0.03 0 0 90 0
02OCT26 8.80 P 0.00 0.00 0.00 0.00 -0.06 0 0 45 0
02OCT26 8.90 P 0.00 0.00 0.00 0.07 -0.02 0 0 0 -90
02OCT26 9.00 P 0.00 0.00 0.00 0.17 +0.02 0 0 0 -15
02OCT26 9.10 P 0.00 0.00 0.00 0.27 +0.05 0 0 0 0
02OCT26 9.20 P 0.00 0.00 0.00 0.37 +0.06 0 0 0 0
02OCT26 9.30 P 0.00 0.00 0.00 0.47 +0.08 0 0 0 0
02OCT26 9.40 P 0.00 0.00 0.00 0.57 +0.09 0 0 0 0
02OCT26 9.50 P 0.00 0.00 0.00 0.67 +0.09 0 0 0 0
02OCT26 9.60 P 0.00 0.00 0.00 0.77 +0.09 0 0 0 0
02OCT26 9.70 P 0.00 0.00 0.00 0.87 +0.09 0 0 0 0
02OCT26 9.80 P 0.00 0.00 0.00 0.97 +0.09 0 0 0 0
02OCT26 9.90 P 0.00 0.00 0.00 1.07 +0.09 0 0 0 0
02OCT26 10.00 P 0.00 0.00 0.00 1.17 +0.09 0 0 0 0
02OCT26 10.25 P 0.00 0.00 0.00 1.42 +0.07 0 0 0 0
02OCT26 10.50 P 0.00 0.00 0.00 1.67 +0.07 0 0 0 0
02OCT26 10.75 P 0.00 0.00 0.00 1.92 +0.07 0 0 0 0
02OCT26 11.00 P 0.00 0.00 0.00 2.17 +0.07 0 0 0 0
02OCT26 11.25 P 0.00 0.00 0.00 2.42 +0.07 0 0 0 0
02OCT26 11.50 P 0.00 0.00 0.00 2.67 +0.07 0 0 0 0
02OCT26 11.75 P 0.00 0.00 0.00 2.92 +0.07 0 0 0 0
02OCT26 12.00 P 0.00 0.00 0.00 3.17 +0.07 0 0 0 0
02OCT26 12.25 P 0.00 0.00 0.00 3.42 +0.07 0 0 0 0
02OCT26 12.50 P 0.00 0.00 0.00 3.67 +0.07 0 0 0 0
09OCT26 6.70 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
09OCT26 6.80 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
09OCT26 6.90 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
09OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
09OCT26 7.10 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
09OCT26 7.20 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
09OCT26 7.30 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
09OCT26 7.40 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
09OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
09OCT26 7.60 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
09OCT26 7.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
09OCT26 7.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
09OCT26 7.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
09OCT26 8.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
09OCT26 8.10 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
09OCT26 8.20 P 0.08 0.08 0.08 0.03 -0.01 45 15 15 +15
09OCT26 8.30 P 0.11 0.11 0.11 0.05 0.00 47 15 15 +15
09OCT26 8.40 P 0.00 0.00 0.00 0.07 0.00 47 0 0 0
09OCT26 8.50 P 0.00 0.00 0.00 0.09 -0.01 45 0 0 0
09OCT26 8.60 P 0.00 0.00 0.00 0.12 -0.01 45 0 0 0
09OCT26 8.70 P 0.00 0.00 0.00 0.16 0.00 46 0 75 0
09OCT26 8.80 P 0.26 0.26 0.26 0.20 0.00 44 75 120 +75
09OCT26 8.90 P 0.00 0.00 0.00 0.25 0.00 44 0 45 0
09OCT26 9.00 P 0.00 0.00 0.00 0.31 +0.01 44 0 60 0
09OCT26 9.10 P 0.00 0.00 0.00 0.38 +0.01 45 0 15 0
09OCT26 9.20 P 0.00 0.00 0.00 0.45 +0.02 45 0 15 0
09OCT26 9.30 P 0.00 0.00 0.00 0.53 +0.03 46 0 0 0
09OCT26 9.40 P 0.00 0.00 0.00 0.61 +0.04 45 0 0 0
09OCT26 9.50 P 0.00 0.00 0.00 0.70 +0.05 46 0 0 0
09OCT26 9.60 P 0.00 0.00 0.00 0.79 +0.06 46 0 0 0
09OCT26 9.70 P 0.00 0.00 0.00 0.88 +0.06 45 0 0 0
09OCT26 9.80 P 0.00 0.00 0.00 0.97 +0.06 41 0 0 0
09OCT26 9.90 P 0.00 0.00 0.00 1.07 +0.07 45 0 0 0
09OCT26 10.00 P 0.00 0.00 0.00 1.17 +0.08 48 0 0 0
09OCT26 10.25 P 0.00 0.00 0.00 1.42 +0.06 56 0 0 0
09OCT26 10.50 P 0.00 0.00 0.00 1.67 +0.07 63 0 0 0
09OCT26 10.75 P 0.00 0.00 0.00 1.93 +0.08 81 0 0 0
09OCT26 11.00 P 0.00 0.00 0.00 2.18 +0.08 89 0 0 0
09OCT26 11.25 P 0.00 0.00 0.00 2.43 +0.08 97 0 0 0
09OCT26 11.50 P 0.00 0.00 0.00 2.68 +0.08 103 0 0 0
09OCT26 11.75 P 0.00 0.00 0.00 2.93 +0.08 110 0 0 0
09OCT26 12.00 P 0.00 0.00 0.00 3.18 +0.08 117 0 0 0
09OCT26 12.25 P 0.00 0.00 0.00 3.43 - 123 0 0 -
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.02 0.00 57 0 0 0
29OCT26 7.00 P 0.04 0.04 0.04 0.04 +0.01 59 75 75 +75
29OCT26 7.25 P 0.07 0.07 0.07 0.06 +0.01 57 75 100 0
29OCT26 7.50 P 0.00 0.00 0.00 0.09 0.00 56 0 102 0
29OCT26 7.75 P 0.16 0.16 0.14 0.14 +0.01 57 158 175 +137
29OCT26 8.00 P 0.25 0.25 0.25 0.20 +0.02 56 75 104 +75
29OCT26 8.25 P 0.00 0.00 0.00 0.28 +0.02 56 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.37 +0.03 56 0 0 0
29OCT26 8.75 P 0.49 0.49 0.49 0.48 +0.02 55 75 925 -75
29OCT26 9.00 P 0.00 0.00 0.00 0.63 +0.04 57 0 360 0
29OCT26 9.25 P 0.00 0.00 0.00 0.78 +0.03 56 0 250 0
29OCT26 9.50 P 0.00 0.00 0.00 0.94 +0.05 56 0 90 0
29OCT26 9.75 P 0.00 0.00 0.00 1.13 +0.06 56 0 30 0
29OCT26 10.00 P 0.00 0.00 0.00 1.33 +0.03 57 0 1 0
29OCT26 10.50 P 0.00 0.00 0.00 1.77 +0.06 60 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.21 +0.05 58 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.70 +0.07 63 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.19 +0.08 68 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.67 +0.07 64 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.17 +0.07 70 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.68 +0.08 83 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 5.18 +0.08 88 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.68 +0.08 94 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.07 0.00 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 0.14 +0.01 58 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.19 +0.02 58 0 15 0
27NOV26 7.50 P 0.00 0.00 0.00 0.24 +0.01 57 0 50 0
27NOV26 7.75 P 0.00 0.00 0.00 0.30 0.00 56 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.39 +0.01 56 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.49 +0.02 57 0 41 0
27NOV26 8.50 P 0.00 0.00 0.00 0.59 +0.01 56 0 145 0
27NOV26 8.75 P 0.00 0.00 0.00 0.72 +0.02 56 0 904 0
27NOV26 9.00 P 0.00 0.00 0.00 0.86 +0.02 57 0 142 0
27NOV26 9.25 P 0.00 0.00 0.00 1.01 +0.02 57 0 115 0
27NOV26 9.50 P 0.00 0.00 0.00 1.17 +0.01 57 0 45 0
27NOV26 9.75 P 0.00 0.00 0.00 1.37 +0.04 59 0 15 0
27NOV26 10.00 P 0.00 0.00 0.00 1.54 +0.02 58 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 1.95 +0.05 60 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.38 +0.06 62 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 2.80 +0.04 61 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.27 +0.06 64 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.74 +0.06 65 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 4.21 +0.07 64 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.70 +0.08 67 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 5.19 +0.08 69 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 5.68 +0.08 70 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.14 +0.01 56 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.19 +0.02 57 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.24 +0.01 56 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.30 +0.01 56 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.37 +0.01 56 0 135 0
30DEC26 7.75 P 0.00 0.00 0.00 0.45 +0.01 55 0 134 0
30DEC26 8.00 P 0.00 0.00 0.00 0.55 +0.02 56 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 0.65 +0.01 55 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 0.77 +0.02 56 0 21 0
30DEC26 8.75 P 0.00 0.00 0.00 0.90 +0.02 56 0 145 0
30DEC26 9.00 P 0.00 0.00 0.00 1.04 +0.02 56 0 15 0
30DEC26 9.25 P 0.00 0.00 0.00 1.20 +0.03 57 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.38 +0.05 58 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.53 +0.02 57 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.71 +0.02 57 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.10 +0.04 59 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.51 +0.05 60 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.92 +0.04 60 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.37 +0.05 61 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.82 +0.05 62 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.28 +0.05 62 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.75 +0.05 63 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.23 +0.06 64 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.71 +0.07 64 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.21 0.00 56 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.27 +0.01 57 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.34 +0.02 57 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.40 -0.01 56 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.49 0.00 56 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.57 -0.01 56 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.67 -0.01 55 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.79 0.00 56 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.91 0.00 56 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 1.04 0.00 56 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 1.18 0.00 56 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 1.35 +0.02 57 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 1.50 +0.02 57 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 1.67 +0.02 57 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 1.87 +0.04 59 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 2.23 +0.03 59 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 2.63 +0.05 60 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 3.04 +0.05 60 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 3.47 +0.05 61 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 3.91 - 62 0 0 -
30MAR27 6.50 P 0.00 0.00 0.00 0.38 +0.02 58 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.45 +0.01 58 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.53 +0.02 58 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.61 +0.01 57 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.71 +0.02 58 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.81 +0.01 57 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.92 +0.01 57 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.05 +0.02 58 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.20 +0.04 58 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.30 0.00 57 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.46 +0.02 58 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.63 +0.04 58 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.79 +0.03 59 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.98 +0.05 60 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.15 +0.04 60 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.51 +0.04 61 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.89 +0.04 61 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.28 +0.04 61 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.69 +0.04 62 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.11 +0.04 62 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.55 +0.05 63 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.99 +0.05 63 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.43 +0.04 63 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.89 +0.05 64 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.72 +0.02 62 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.81 +0.02 62 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.91 +0.01 61 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.03 +0.02 61 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.14 +0.01 61 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.27 +0.02 61 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.40 +0.02 61 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.54 +0.02 62 0 14 0
29JUN27 8.50 P 0.00 0.00 0.00 1.68 +0.02 62 0 15 0
29JUN27 8.75 P 0.00 0.00 0.00 1.83 +0.02 62 0 19 0
29JUN27 9.00 P 0.00 0.00 0.00 2.00 +0.03 62 0 115 0
29JUN27 9.25 P 0.00 0.00 0.00 2.15 +0.02 62 0 189 0
29JUN27 9.50 P 0.00 0.00 0.00 2.33 +0.04 63 0 20 0
29JUN27 9.75 P 0.00 0.00 0.00 2.50 +0.03 63 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 2.68 +0.04 63 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.04 +0.04 64 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.41 +0.04 64 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.79 +0.04 64 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.19 +0.04 64 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.60 +0.05 64 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.01 +0.04 65 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.43 +0.05 65 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.86 +0.05 65 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.30 +0.06 65 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.91 +0.02 62 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.02 +0.02 62 0 45 0
29SEP27 7.00 P 0.00 0.00 0.00 1.13 +0.02 61 0 60 0
29SEP27 7.25 P 0.00 0.00 0.00 1.25 +0.02 61 0 17 0
29SEP27 7.50 P 0.00 0.00 0.00 1.38 +0.03 62 0 24 0
29SEP27 7.75 P 0.00 0.00 0.00 1.51 +0.02 62 0 28 0
29SEP27 8.00 P 0.00 0.00 0.00 1.65 +0.03 62 0 11 0
29SEP27 8.25 P 0.00 0.00 0.00 1.79 +0.02 62 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.94 +0.02 62 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 2.09 +0.02 62 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.25 +0.02 62 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.41 +0.02 62 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.58 +0.03 62 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.76 +0.02 63 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.93 +0.02 63 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.29 +0.02 63 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.66 +0.02 63 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 4.06 +0.04 64 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.45 +0.04 64 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 4.85 +0.04 64 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 5.26 +0.04 65 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 5.68 +0.05 65 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 6.10 +0.05 65 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 6.51 +0.03 65 0 0 0
TOTAL PUT 563 5,273 +212
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$ 7.105
29OCT26 5.00 C 0.00 0.00 0.00 2.12 -0.14 57 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.87 -0.13 49 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.62 -0.13 41 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.38 -0.13 44 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.13 -0.14 36 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.90 -0.13 37 0 4 0
29OCT26 6.50 C 0.00 0.00 0.00 0.68 -0.13 35 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.48 -0.11 33 0 0 0
29OCT26 7.00 C 0.33 0.33 0.33 0.33 -0.08 34 100 103 +100
29OCT26 7.25 C 0.00 0.00 0.00 0.22 -0.05 35 0 13 0
29OCT26 7.50 C 0.12 0.12 0.12 0.13 -0.05 35 16 723 +16
29OCT26 7.75 C 0.00 0.00 0.00 0.07 -0.04 34 0 194 0
29OCT26 8.00 C 0.05 0.05 0.05 0.04 -0.02 35 100 254 +84
29OCT26 8.25 C 0.00 0.00 0.00 0.03 -0.01 38 0 606 0
29OCT26 8.50 C 0.01 0.01 0.01 0.02 0.00 40 10 425 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 405 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 457 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 265 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 52 0 224 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 56 0 134 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 60 0 213 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 67 0 151 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 74 0 5 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 80 0 210 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 86 0 255 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.14 -0.13 47 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.90 -0.13 46 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.66 -0.13 43 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.42 -0.13 40 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.20 -0.13 39 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.98 -0.13 37 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.79 -0.09 37 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.61 -0.09 35 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.47 -0.08 36 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.35 -0.07 36 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.26 -0.05 36 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.19 -0.04 36 0 39 0
27NOV26 8.00 C 0.00 0.00 0.00 0.13 -0.04 36 0 108 0
27NOV26 8.25 C 0.10 0.10 0.10 0.09 -0.03 36 10 491 +10
27NOV26 8.50 C 0.00 0.00 0.00 0.07 -0.02 38 0 85 0
27NOV26 8.75 C 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 107 0
27NOV26 9.25 C 0.00 0.00 0.00 0.02 -0.01 38 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 48 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 55 0 105 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.16 -0.15 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.92 -0.15 38 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.69 -0.13 38 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.47 -0.13 38 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.26 -0.12 37 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.05 -0.13 35 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.88 -0.10 36 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.71 -0.10 35 0 15 0
30DEC26 7.00 C 0.00 0.00 0.00 0.58 -0.08 36 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.45 -0.09 35 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.36 -0.07 35 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.28 -0.06 35 0 192 0
30DEC26 8.00 C 0.00 0.00 0.00 0.22 -0.05 36 0 34 0
30DEC26 8.25 C 0.00 0.00 0.00 0.17 -0.04 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.13 -0.04 36 0 353 0
30DEC26 8.75 C 0.00 0.00 0.00 0.10 -0.03 37 0 495 0
30DEC26 9.00 C 0.00 0.00 0.00 0.07 -0.03 36 0 245 0
30DEC26 9.25 C 0.00 0.00 0.00 0.05 -0.02 36 0 71 0
30DEC26 9.50 C 0.00 0.00 0.00 0.04 -0.02 37 0 17 0
30DEC26 9.75 C 0.00 0.00 0.00 0.03 -0.01 37 0 273 0
30DEC26 10.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 502 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 36 0 84 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 40 0 264 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 43 0 288 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 47 0 455 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 50 0 340 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 53 0 281 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 56 0 246 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 236 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 61 0 239 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 63 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 68 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 70 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 72 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 74 0 85 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 76 0 27 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 80 0 87 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 81 0 86 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 83 0 199 0
28JAN27 5.00 C 0.00 0.00 0.00 2.19 -0.14 41 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 1.96 -0.13 40 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 1.73 -0.14 38 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 1.52 -0.13 38 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 1.32 -0.12 37 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 1.13 -0.12 37 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.96 -0.10 36 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.79 -0.09 35 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 0.66 -0.08 35 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 0.54 -0.07 35 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.44 -0.07 35 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 0.36 -0.05 36 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.29 -0.05 36 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 0.24 -0.04 36 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.19 -0.03 36 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.15 -0.03 36 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.12 -0.02 37 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.10 -0.01 37 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.26 -0.10 41 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.04 -0.13 39 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.83 -0.12 39 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.64 -0.11 39 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.45 -0.11 38 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.28 -0.10 38 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.10 -0.11 36 0 0 0
30MAR27 6.75 C 0.94 0.94 0.94 0.95 -0.10 36 75 150 +75
30MAR27 7.00 C 0.00 0.00 0.00 0.82 -0.09 36 0 332 0
30MAR27 7.25 C 0.00 0.00 0.00 0.71 -0.08 36 0 305 0
30MAR27 7.50 C 0.00 0.00 0.00 0.62 -0.07 37 0 70 0
30MAR27 7.75 C 0.00 0.00 0.00 0.53 -0.06 37 0 30 0
30MAR27 8.00 C 0.45 0.45 0.44 0.44 -0.07 36 57 188 +57
30MAR27 8.25 C 0.00 0.00 0.00 0.39 -0.05 37 0 15 0
30MAR27 8.50 C 0.00 0.00 0.00 0.33 -0.05 37 0 13 0
30MAR27 8.75 C 0.00 0.00 0.00 0.27 -0.05 37 0 235 0
30MAR27 9.00 C 0.00 0.00 0.00 0.23 -0.04 37 0 21 0
30MAR27 9.25 C 0.00 0.00 0.00 0.19 -0.04 37 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.16 -0.03 37 0 75 0
30MAR27 9.75 C 0.00 0.00 0.00 0.13 -0.03 37 0 10 0
30MAR27 10.00 C 0.00 0.00 0.00 0.11 -0.02 37 0 105 0
30MAR27 10.50 C 0.00 0.00 0.00 0.08 -0.01 37 0 189 0
30MAR27 11.00 C 0.00 0.00 0.00 0.05 -0.02 37 0 200 0
30MAR27 11.50 C 0.00 0.00 0.00 0.03 -0.02 36 0 202 0
30MAR27 12.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 137 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 221 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 37 0 91 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 39 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 38 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 42 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 13 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 32 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 11 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 21 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 121 0
29JUN27 5.00 C 0.00 0.00 0.00 2.35 -0.14 39 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.15 -0.14 39 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.95 -0.14 38 0 100 0
29JUN27 5.75 C 0.00 0.00 0.00 1.77 -0.12 38 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.61 -0.11 38 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.45 -0.10 38 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.30 -0.09 38 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.16 -0.09 37 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.02 -0.10 37 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.92 -0.07 37 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.82 -0.07 37 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.72 -0.07 37 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 0.64 -0.07 37 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.56 -0.07 37 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.50 -0.06 37 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.45 -0.05 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.40 -0.04 38 0 85 0
29JUN27 9.25 C 0.00 0.00 0.00 0.35 -0.05 38 0 85 0
29JUN27 9.50 C 0.00 0.00 0.00 0.31 -0.04 38 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 0.28 -0.03 38 0 15 0
29JUN27 10.00 C 0.00 0.00 0.00 0.24 -0.03 38 0 63 0
29JUN27 10.50 C 0.00 0.00 0.00 0.19 -0.02 38 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.14 -0.02 38 0 142 0
29JUN27 11.50 C 0.00 0.00 0.00 0.11 -0.02 38 0 3 0
29JUN27 12.00 C 0.00 0.00 0.00 0.08 -0.02 38 0 8 0
29JUN27 12.50 C 0.00 0.00 0.00 0.07 -0.01 39 0 7 0
29JUN27 13.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 7 0
29JUN27 13.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 3 0
29JUN27 14.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 120 0
29JUN27 14.50 C 0.00 0.00 0.00 0.02 0.00 37 0 13 0
29JUN27 15.00 C 0.00 0.00 0.00 0.01 0.00 35 0 61 0
29SEP27 5.00 C 0.00 0.00 0.00 2.39 -0.11 44 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.18 -0.11 42 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.98 -0.11 41 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.80 -0.10 40 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.63 -0.09 40 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.47 -0.08 40 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.32 -0.08 39 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.19 -0.07 39 0 15 0
29SEP27 7.00 C 0.00 0.00 0.00 1.07 -0.06 39 0 15 0
29SEP27 7.25 C 0.00 0.00 0.00 0.95 -0.06 38 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.85 -0.06 38 0 10 0
29SEP27 7.75 C 0.00 0.00 0.00 0.76 -0.05 38 0 15 0
29SEP27 8.00 C 0.00 0.00 0.00 0.68 -0.05 38 0 60 0
29SEP27 8.25 C 0.00 0.00 0.00 0.60 -0.05 38 0 32 0
29SEP27 8.50 C 0.00 0.00 0.00 0.54 -0.04 38 0 49 0
29SEP27 8.75 C 0.00 0.00 0.00 0.48 -0.04 38 0 3 0
29SEP27 9.00 C 0.00 0.00 0.00 0.42 -0.04 38 0 3 0
29SEP27 9.25 C 0.00 0.00 0.00 0.38 -0.03 38 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.34 -0.02 38 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.30 -0.02 38 0 3 0
29SEP27 10.00 C 0.00 0.00 0.00 0.27 -0.02 38 0 4 0
29SEP27 10.50 C 0.00 0.00 0.00 0.21 -0.01 38 0 32 0
TOTAL CALL 368 15,516 +342
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 50 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 6.00 P 0.02 0.02 0.02 0.02 +0.01 41 225 225 +225
29OCT26 6.25 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29OCT26 6.50 P 0.08 0.08 0.08 0.07 +0.02 37 195 790 +150
29OCT26 6.75 P 0.13 0.14 0.13 0.13 +0.03 36 115 270 +100
29OCT26 7.00 P 0.25 0.25 0.20 0.23 +0.05 37 30 916 0
29OCT26 7.25 P 0.00 0.00 0.00 0.36 +0.06 37 0 1,164 0
29OCT26 7.50 P 0.00 0.00 0.00 0.51 +0.07 35 0 568 0
29OCT26 7.75 P 0.00 0.00 0.00 0.71 +0.07 36 0 160 0
29OCT26 8.00 P 0.00 0.00 0.00 0.93 +0.10 37 0 263 0
29OCT26 8.25 P 0.00 0.00 0.00 1.16 +0.12 37 0 20 0
29OCT26 8.50 P 0.00 0.00 0.00 1.40 +0.12 37 0 307 0
29OCT26 8.75 P 0.00 0.00 0.00 1.65 +0.12 42 0 168 0
29OCT26 9.00 P 0.00 0.00 0.00 1.92 +0.14 57 0 20 -84
29OCT26 9.25 P 0.00 0.00 0.00 2.15 +0.12 51 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.40 +0.12 56 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.65 +0.12 60 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.90 +0.12 64 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 3.40 +0.12 72 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.90 +0.12 79 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 4.40 +0.12 85 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.90 +0.12 91 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 5.40 +0.12 98 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 5.90 +0.12 103 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 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 0.02 0.00 40 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.03 0.00 37 0 120 0
27NOV26 6.00 P 0.07 0.07 0.07 0.06 +0.01 38 75 90 +75
27NOV26 6.25 P 0.00 0.00 0.00 0.10 +0.02 37 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.16 +0.02 37 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.25 +0.04 38 0 25 0
27NOV26 7.00 P 0.35 0.35 0.35 0.35 +0.05 37 8 454 +8
27NOV26 7.25 P 0.49 0.49 0.49 0.48 +0.06 37 10 1,277 0
27NOV26 7.50 P 0.00 0.00 0.00 0.63 +0.07 37 0 791 0
27NOV26 7.75 P 0.00 0.00 0.00 0.81 +0.07 37 0 46 0
27NOV26 8.00 P 0.00 0.00 0.00 1.00 +0.06 37 0 13 0
27NOV26 8.25 P 0.00 0.00 0.00 1.22 +0.11 38 0 426 0
27NOV26 8.50 P 0.00 0.00 0.00 1.45 +0.13 40 0 1,211 0
27NOV26 8.75 P 0.00 0.00 0.00 1.68 +0.13 40 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 1.92 +0.14 42 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.15 +0.12 39 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.40 +0.12 42 0 3 0
27NOV26 9.75 P 0.00 0.00 0.00 2.65 +0.12 45 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.90 +0.12 48 0 0 -10
27NOV26 10.50 P 0.00 0.00 0.00 3.40 +0.12 53 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.90 +0.12 59 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 4.40 +0.12 64 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.90 +0.12 68 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 5.40 +0.12 73 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 5.90 +0.12 77 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 0.02 0.00 36 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.11 +0.01 37 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.16 +0.01 36 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.24 +0.03 37 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.33 +0.04 37 0 36 0
30DEC26 7.00 P 0.00 0.00 0.00 0.44 +0.05 36 0 109 0
30DEC26 7.25 P 0.56 0.56 0.56 0.57 +0.05 36 100 46 -100
30DEC26 7.50 P 0.00 0.00 0.00 0.73 +0.07 37 0 645 0
30DEC26 7.75 P 0.00 0.00 0.00 0.89 +0.04 36 0 170 0
30DEC26 8.00 P 0.00 0.00 0.00 1.07 +0.10 36 0 38 0
30DEC26 8.25 P 0.00 0.00 0.00 1.28 +0.11 37 0 25 0
30DEC26 8.50 P 0.00 0.00 0.00 1.49 +0.12 37 0 522 0
30DEC26 8.75 P 0.00 0.00 0.00 1.71 +0.12 38 0 496 0
30DEC26 9.00 P 0.00 0.00 0.00 1.94 +0.13 38 0 253 0
30DEC26 9.25 P 0.00 0.00 0.00 2.17 +0.12 38 0 67 0
30DEC26 9.50 P 0.00 0.00 0.00 2.41 +0.13 39 0 100 0
30DEC26 9.75 P 0.00 0.00 0.00 2.65 +0.12 38 0 328 0
30DEC26 10.00 P 0.00 0.00 0.00 2.90 +0.12 40 0 500 0
30DEC26 10.50 P 0.00 0.00 0.00 3.40 +0.12 45 0 146 0
30DEC26 11.00 P 0.00 0.00 0.00 3.90 +0.12 49 0 114 0
30DEC26 11.50 P 0.00 0.00 0.00 4.40 +0.12 54 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.90 +0.12 58 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.40 +0.12 61 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.90 +0.12 65 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.40 +0.12 68 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.90 +0.12 71 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.40 +0.12 75 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.90 +0.12 78 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.40 +0.12 81 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.90 +0.12 83 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.40 +0.12 86 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.90 +0.12 89 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.40 +0.12 92 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.90 +0.12 94 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 11.40 +0.12 97 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.90 +0.12 99 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 12.40 +0.12 101 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.90 +0.12 103 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.10 +0.01 36 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.15 +0.02 37 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.22 +0.03 37 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.29 +0.03 36 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.39 +0.04 36 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.50 +0.04 36 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.64 +0.06 36 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.80 +0.08 37 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.95 +0.05 36 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 1.13 +0.09 36 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 1.33 +0.10 37 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 1.54 +0.11 38 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 1.75 +0.12 38 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 1.97 +0.12 38 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 2.20 +0.13 38 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 2.43 +0.13 38 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.13 +0.01 37 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.18 +0.01 37 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.25 +0.02 37 0 100 0
30MAR27 6.25 P 0.00 0.00 0.00 0.32 +0.02 37 0 90 0
30MAR27 6.50 P 0.00 0.00 0.00 0.41 +0.03 37 0 152 0
30MAR27 6.75 P 0.00 0.00 0.00 0.51 +0.03 37 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.63 +0.04 36 0 169 0
30MAR27 7.25 P 0.00 0.00 0.00 0.77 +0.05 37 0 320 0
30MAR27 7.50 P 0.00 0.00 0.00 0.92 +0.06 37 0 200 0
30MAR27 7.75 P 0.00 0.00 0.00 1.09 +0.08 37 0 325 0
30MAR27 8.00 P 0.00 0.00 0.00 1.25 +0.09 37 0 284 0
30MAR27 8.25 P 0.00 0.00 0.00 1.44 +0.10 37 0 333 0
30MAR27 8.50 P 0.00 0.00 0.00 1.63 +0.10 37 0 378 0
30MAR27 8.75 P 0.00 0.00 0.00 1.84 +0.11 38 0 118 0
30MAR27 9.00 P 0.00 0.00 0.00 2.05 +0.11 38 0 84 0
30MAR27 9.25 P 0.00 0.00 0.00 2.26 +0.11 38 0 144 0
30MAR27 9.50 P 0.00 0.00 0.00 2.48 +0.11 38 0 45 0
30MAR27 9.75 P 0.00 0.00 0.00 2.71 +0.12 38 0 19 0
30MAR27 10.00 P 0.00 0.00 0.00 2.96 +0.12 41 0 151 0
30MAR27 10.50 P 0.00 0.00 0.00 3.44 +0.12 42 0 113 0
30MAR27 11.00 P 0.00 0.00 0.00 3.92 +0.12 43 0 32 0
30MAR27 11.50 P 0.00 0.00 0.00 4.41 +0.12 45 0 27 0
30MAR27 12.00 P 0.00 0.00 0.00 4.90 +0.12 45 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.40 +0.12 48 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.90 +0.12 51 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.40 +0.12 53 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.90 +0.12 56 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.40 +0.12 58 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.90 +0.12 61 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.40 +0.12 63 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.90 +0.12 65 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 9.40 +0.12 67 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.90 +0.12 69 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 10.40 +0.12 71 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 10.90 +0.12 73 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.13 +0.01 38 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.17 +0.01 38 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.23 +0.02 38 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.30 +0.02 38 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.38 +0.03 38 0 8 0
29JUN27 6.25 P 0.00 0.00 0.00 0.47 +0.03 38 0 11 0
29JUN27 6.50 P 0.00 0.00 0.00 0.56 +0.02 38 0 35 0
29JUN27 6.75 P 0.00 0.00 0.00 0.67 +0.04 37 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.80 +0.05 38 0 3 0
29JUN27 7.25 P 0.00 0.00 0.00 0.93 +0.05 37 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.08 +0.06 38 0 130 0
29JUN27 7.75 P 0.00 0.00 0.00 1.23 +0.06 37 0 95 0
29JUN27 8.00 P 0.00 0.00 0.00 1.40 +0.06 38 0 167 0
29JUN27 8.25 P 0.00 0.00 0.00 1.57 +0.07 37 0 252 0
29JUN27 8.50 P 0.00 0.00 0.00 1.76 +0.08 38 0 473 0
29JUN27 8.75 P 0.00 0.00 0.00 1.95 +0.08 38 0 500 0
29JUN27 9.00 P 0.00 0.00 0.00 2.14 +0.08 37 0 620 0
29JUN27 9.25 P 0.00 0.00 0.00 2.35 +0.09 38 0 718 0
29JUN27 9.50 P 0.00 0.00 0.00 2.56 +0.06 38 0 135 0
29JUN27 9.75 P 0.00 0.00 0.00 2.77 +0.06 37 0 6 0
29JUN27 10.00 P 0.00 0.00 0.00 3.03 +0.11 40 0 9 0
29JUN27 10.50 P 0.00 0.00 0.00 3.47 +0.11 39 0 32 0
29JUN27 11.00 P 0.00 0.00 0.00 3.94 +0.12 40 0 160 0
29JUN27 11.50 P 0.00 0.00 0.00 4.43 +0.13 42 0 60 0
29JUN27 12.00 P 0.00 0.00 0.00 4.90 +0.12 40 0 29 0
29JUN27 12.50 P 0.00 0.00 0.00 5.40 +0.12 42 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.90 +0.12 45 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 6.40 +0.12 47 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.90 +0.12 49 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 7.40 +0.12 51 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 7.90 +0.12 53 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.26 +0.05 38 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.31 +0.02 37 0 150 0
29SEP27 5.50 P 0.00 0.00 0.00 0.39 +0.04 37 0 150 0
29SEP27 5.75 P 0.00 0.00 0.00 0.47 +0.03 37 0 100 0
29SEP27 6.00 P 0.00 0.00 0.00 0.58 +0.05 37 0 115 0
29SEP27 6.25 P 0.00 0.00 0.00 0.69 +0.05 37 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.81 +0.06 37 0 115 0
29SEP27 6.75 P 0.00 0.00 0.00 0.94 +0.06 36 0 15 0
29SEP27 7.00 P 0.00 0.00 0.00 1.07 +0.06 36 0 15 0
29SEP27 7.25 P 0.00 0.00 0.00 1.22 +0.07 36 0 5 0
29SEP27 7.50 P 0.00 0.00 0.00 1.38 +0.07 36 0 157 0
29SEP27 7.75 P 0.00 0.00 0.00 1.54 +0.07 35 0 60 0
29SEP27 8.00 P 0.00 0.00 0.00 1.71 +0.08 35 0 30 0
29SEP27 8.25 P 0.00 0.00 0.00 1.89 +0.08 35 0 30 0
29SEP27 8.50 P 0.00 0.00 0.00 2.07 +0.08 35 0 36 0
29SEP27 8.75 P 0.00 0.00 0.00 2.26 +0.09 34 0 20 0
29SEP27 9.00 P 0.00 0.00 0.00 2.45 +0.09 34 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.65 +0.09 33 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.86 +0.10 33 0 13 0
29SEP27 9.75 P 0.00 0.00 0.00 3.06 +0.10 32 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.27 +0.10 31 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.70 +0.11 29 0 0 0
TOTAL PUT 758 20,475 +364
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$ 82.080
29OCT26 55.00 C 0.00 0.00 0.00 27.35 -2.00 77 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 24.86 -2.00 70 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 22.32 -2.04 59 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 19.88 -1.99 56 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 17.35 -2.03 47 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 14.73 -2.15 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 12.24 -2.15 21 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 9.75 -2.14 18 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 7.30 -2.11 18 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 4.98 -1.97 18 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 2.98 -1.66 18 0 360 0
29OCT26 82.50 C 1.70 1.70 1.55 1.54 -1.19 18 14 77 +12
29OCT26 85.00 C 0.62 0.73 0.57 0.62 -0.66 18 135 150 +20
29OCT26 87.50 C 0.25 0.25 0.22 0.21 -0.29 18 61 90 +50
29OCT26 90.00 C 0.00 0.00 0.00 0.07 -0.09 18 0 117 0
29OCT26 92.50 C 0.00 0.00 0.00 0.02 -0.02 19 0 111 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 21 0 341 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 24 0 10 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 27 0 53 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 30 0 90 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 33 0 4 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 36 0 601 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 41 0 153 0
27NOV26 60.00 C 0.00 0.00 0.00 22.55 -1.96 45 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 20.07 -1.80 41 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 17.59 -1.79 36 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 14.90 -1.98 19 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 12.43 -2.13 18 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 10.02 -2.08 19 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 7.96 -1.72 23 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 5.80 -1.59 21 0 90 0
27NOV26 80.00 C 4.06 4.06 4.06 3.97 -1.35 20 60 240 +60
27NOV26 82.50 C 0.00 0.00 0.00 2.47 -1.15 19 1 151 +1
27NOV26 85.00 C 1.37 1.37 1.37 1.41 -0.79 18 11 112 +1
27NOV26 87.50 C 0.70 0.75 0.70 0.77 -0.50 19 20 30 0
27NOV26 90.00 C 0.42 0.42 0.41 0.40 -0.28 19 175 245 +175
27NOV26 92.50 C 0.00 0.00 0.00 0.19 -0.14 19 0 302 0
27NOV26 95.00 C 0.00 0.00 0.00 0.08 -0.07 19 0 341 0
27NOV26 97.50 C 0.00 0.00 0.00 0.04 -0.02 19 0 35 0
27NOV26 100.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 68 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 21 0 64 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 112.50 C 0.01 0.01 0.01 0.01 0.00 28 186 186 +186
30DEC26 55.00 C 0.00 0.00 0.00 27.70 -1.68 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 25.24 -1.67 42 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 22.73 -1.78 37 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 20.29 -1.90 34 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 17.87 -1.88 31 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 15.12 -2.14 19 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 12.72 -2.07 19 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 10.40 -1.99 19 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 8.24 -1.85 19 0 30 0
30DEC26 77.50 C 0.00 0.00 0.00 6.47 -1.71 20 0 1 0
30DEC26 80.00 C 4.83 4.83 4.83 4.75 -1.45 20 30 34 +30
30DEC26 82.50 C 0.00 0.00 0.00 3.25 -1.20 19 0 101 0
30DEC26 85.00 C 2.12 2.12 2.12 2.12 -0.91 19 1 30 0
30DEC26 87.50 C 0.00 0.00 0.00 1.35 -0.67 19 0 31 0
30DEC26 90.00 C 0.84 0.84 0.84 0.83 -0.45 19 1 35 0
30DEC26 92.50 C 0.00 0.00 0.00 0.51 -0.28 19 0 127 0
30DEC26 95.00 C 0.00 0.00 0.00 0.29 -0.16 19 0 13 0
30DEC26 97.50 C 0.00 0.00 0.00 0.16 -0.09 19 0 108 0
30DEC26 100.00 C 0.00 0.00 0.00 0.08 -0.05 19 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 0.04 -0.03 19 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.02 -0.02 19 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 21 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 24 0 81 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 25 0 15 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 26 0 22 0
28JAN27 60.00 C 0.00 0.00 0.00 23.05 -1.76 36 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 20.64 -1.75 34 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 18.25 -1.61 31 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 15.37 -2.09 20 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 13.04 -2.01 20 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 10.83 -1.89 20 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 8.78 -1.74 20 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 6.94 -1.54 20 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 5.33 -1.32 20 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 3.98 -1.09 20 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 2.89 -0.86 20 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 1.97 -0.72 20 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 1.35 -0.52 20 0 1 0
28JAN27 92.50 C 0.00 0.00 0.00 0.90 -0.36 20 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 0.60 -0.22 20 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 0.38 -0.14 20 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 0.24 -0.08 20 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 0.14 -0.06 20 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 0.09 -0.03 20 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 0.05 - 20 0 0 -
30MAR27 55.00 C 0.00 0.00 0.00 28.34 -1.67 38 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 25.94 -1.66 35 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 23.58 -1.63 33 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 21.21 -1.62 31 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 18.77 -1.70 28 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 16.41 -1.74 26 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 13.73 -2.12 20 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 11.66 -1.80 20 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 9.75 -1.66 20 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 8.25 -1.26 22 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 6.67 -1.13 21 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 5.27 -1.19 21 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 4.04 -1.02 20 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 3.05 -0.86 20 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 2.31 -0.68 20 0 28 0
30MAR27 92.50 C 0.00 0.00 0.00 1.72 -0.54 20 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 1.31 -0.40 21 0 6 0
30MAR27 97.50 C 0.00 0.00 0.00 0.95 -0.30 21 0 3 0
30MAR27 100.00 C 0.00 0.00 0.00 0.68 -0.22 21 0 10 0
30MAR27 102.50 C 0.00 0.00 0.00 0.48 -0.16 21 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 0.32 -0.13 20 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.23 -0.07 20 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.15 -0.06 20 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 0.10 -0.04 20 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 0.07 -0.03 20 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 29.10 -1.61 36 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 26.69 -1.68 34 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 24.25 -1.79 31 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 21.87 -1.86 28 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 19.57 -1.89 27 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 17.35 -1.89 25 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 14.81 -2.27 22 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 12.90 -1.75 22 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 11.13 -1.64 22 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 9.52 -1.51 22 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 8.07 -1.62 22 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 6.91 -1.22 22 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 5.63 -1.13 22 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 4.57 -0.97 21 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 3.73 -0.91 21 0 5 0
29JUN27 92.50 C 0.00 0.00 0.00 3.02 -0.68 21 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 2.39 -0.72 21 0 60 0
29JUN27 97.50 C 0.00 0.00 0.00 1.96 -0.45 21 0 2 0
29JUN27 100.00 C 0.00 0.00 0.00 1.55 -0.41 21 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 1.23 -0.37 22 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.96 -0.33 22 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 0.75 -0.25 22 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 0.57 -0.20 22 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 0.45 -0.15 22 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 24.39 -1.82 28 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 22.08 -1.88 26 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 19.86 -1.91 25 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 17.74 -1.90 24 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 15.75 -1.80 23 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 13.47 -1.66 21 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 11.78 -1.56 21 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 10.55 -1.13 22 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 9.13 -1.31 22 0 2 0
29SEP27 82.50 C 0.00 0.00 0.00 7.84 -1.21 22 0 3 0
29SEP27 85.00 C 0.00 0.00 0.00 6.66 -1.12 22 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 5.58 -0.98 21 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 4.68 -0.89 21 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 3.91 -0.76 21 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 3.27 -0.70 21 0 2 0
29SEP27 97.50 C 0.00 0.00 0.00 2.77 -0.56 21 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 2.28 -0.48 21 0 11 0
29SEP27 102.50 C 0.00 0.00 0.00 1.88 -0.40 21 0 3 0
29SEP27 105.00 C 0.00 0.00 0.00 1.48 -0.40 21 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 1.22 -0.26 21 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 0.97 -0.25 21 0 2 0
TOTAL CALL 695 4,879 +535
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 54 0 226 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 49 0 57 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 43 0 387 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 38 0 132 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 33 0 220 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 28 0 225 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 23 0 113 0
29OCT26 72.50 P 0.09 0.09 0.09 0.01 0.00 19 3 116 +3
29OCT26 75.00 P 0.20 0.20 0.20 0.05 +0.04 18 10 687 +10
29OCT26 77.50 P 0.36 0.40 0.36 0.23 +0.18 18 38 248 +38
29OCT26 80.00 P 0.71 0.89 0.71 0.76 +0.52 18 221 794 +219
29OCT26 82.50 P 1.70 1.76 1.61 1.75 +0.95 18 28 84 +28
29OCT26 85.00 P 0.00 0.00 0.00 3.38 +1.48 17 0 61 0
29OCT26 87.50 P 0.00 0.00 0.00 5.52 +1.90 18 0 2 0
29OCT26 90.00 P 0.00 0.00 0.00 7.92 +2.10 0 0 3 0
29OCT26 92.50 P 0.00 0.00 0.00 10.42 +2.14 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 12.92 +2.14 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 15.42 +2.14 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 17.92 +2.14 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 20.42 +1.87 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 22.92 +1.87 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 25.42 +1.87 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 27.92 +1.87 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 30.42 +1.88 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 27 0 21 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 23 0 152 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 20 0 390 0
27NOV26 70.00 P 0.00 0.00 0.00 0.04 +0.03 20 0 78 0
27NOV26 72.50 P 0.31 0.31 0.31 0.11 +0.08 19 20 70 0
27NOV26 75.00 P 0.49 0.49 0.49 0.31 +0.20 19 20 92 +20
27NOV26 77.50 P 0.00 0.00 0.00 0.73 +0.42 19 0 465 0
27NOV26 80.00 P 0.00 0.00 0.00 1.47 +0.72 19 0 95 0
27NOV26 82.50 P 0.00 0.00 0.00 2.52 +1.00 19 0 26 0
27NOV26 85.00 P 4.00 4.10 3.74 3.99 +1.34 18 138 130 +118
27NOV26 87.50 P 0.00 0.00 0.00 5.91 +1.71 19 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 8.07 +1.93 19 0 5 0
27NOV26 92.50 P 0.00 0.00 0.00 10.43 +2.07 19 0 120 0
27NOV26 95.00 P 0.00 0.00 0.00 12.92 +2.14 0 0 0 -30
27NOV26 97.50 P 0.00 0.00 0.00 15.42 +2.14 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 17.92 +2.14 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 20.42 +1.86 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 22.92 +1.87 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 25.42 +1.87 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 27.92 +1.87 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 30.42 +1.87 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 24 0 19 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 21 0 113 0
30DEC26 65.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 94 0
30DEC26 67.50 P 0.28 0.28 0.28 0.05 +0.03 19 1 28 0
30DEC26 70.00 P 0.41 0.41 0.41 0.13 +0.08 19 20 93 +20
30DEC26 72.50 P 0.56 0.56 0.53 0.30 +0.17 19 81 153 +81
30DEC26 75.00 P 0.85 0.86 0.83 0.63 +0.31 19 10 197 +10
30DEC26 77.50 P 0.00 0.00 0.00 1.18 +0.51 19 0 147 0
30DEC26 80.00 P 2.00 2.00 2.00 2.03 +0.78 19 50 76 -50
30DEC26 82.50 P 3.01 3.01 3.01 3.09 +0.96 19 2 10 0
30DEC26 85.00 P 0.00 0.00 0.00 4.49 +1.24 19 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 6.31 +1.55 19 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 8.32 +1.78 19 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 10.55 +1.96 19 0 8 0
30DEC26 95.00 P 0.00 0.00 0.00 12.93 +2.07 19 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 15.42 +2.14 0 0 0 -30
30DEC26 100.00 P 0.00 0.00 0.00 17.92 +2.14 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 20.42 +1.86 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 22.92 +1.87 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.42 +1.87 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 27.92 +1.87 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 30.42 +1.87 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 32.92 +1.87 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 35.42 +1.87 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 37.92 +1.87 0 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 0.06 +0.03 20 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 0.13 +0.07 20 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 0.28 +0.14 20 0 0 0
28JAN27 72.50 P 0.80 0.81 0.80 0.56 +0.26 20 4 6 +4
28JAN27 75.00 P 0.00 0.00 0.00 1.01 +0.44 20 0 3 0
28JAN27 77.50 P 0.00 0.00 0.00 1.68 +0.67 20 0 6 0
28JAN27 80.00 P 0.00 0.00 0.00 2.50 +0.83 20 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 3.67 +1.09 20 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 5.10 +1.32 20 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 6.77 +1.54 20 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 8.67 +1.73 20 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 10.77 +1.88 20 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 13.04 +2.00 20 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 15.43 +2.09 20 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 17.92 +2.14 0 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 20.42 +1.86 0 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 22.92 +1.87 0 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 25.42 - 0 0 0 -
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 21 0 10 0
30MAR27 57.50 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.05 +0.03 21 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.10 +0.05 20 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 0.20 +0.09 20 0 8 0
30MAR27 67.50 P 0.00 0.00 0.00 0.38 +0.17 21 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 0.65 +0.24 20 0 14 0
30MAR27 72.50 P 0.00 0.00 0.00 1.06 +0.38 21 0 21 0
30MAR27 75.00 P 0.00 0.00 0.00 1.64 +0.55 21 0 249 0
30MAR27 77.50 P 2.43 2.43 2.43 2.34 +0.62 20 1 4 +1
30MAR27 80.00 P 0.00 0.00 0.00 3.28 +0.75 20 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 4.36 +0.93 20 0 3 0
30MAR27 85.00 P 5.60 5.60 5.60 5.86 +1.29 20 1 1 0
30MAR27 87.50 P 0.00 0.00 0.00 7.32 +1.35 20 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 9.11 +1.49 20 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 11.21 +1.77 20 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 13.32 +1.84 20 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 15.58 +1.96 20 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 17.95 +1.85 20 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 20.42 +1.86 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 22.92 +1.87 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 25.42 +1.87 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 27.92 +1.86 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 30.42 +1.87 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 32.92 +1.87 0 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.07 +0.02 22 0 22 0
29JUN27 57.50 P 0.00 0.00 0.00 0.13 +0.04 22 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.22 +0.06 22 0 4 0
29JUN27 62.50 P 0.00 0.00 0.00 0.38 +0.11 22 0 6 0
29JUN27 65.00 P 1.00 1.00 1.00 0.61 +0.16 22 2 13 +2
29JUN27 67.50 P 0.00 0.00 0.00 0.97 +0.23 22 0 8 0
29JUN27 70.00 P 0.00 0.00 0.00 1.42 +0.32 22 0 20 0
29JUN27 72.50 P 0.00 0.00 0.00 2.02 +0.43 22 0 6 0
29JUN27 75.00 P 0.00 0.00 0.00 2.74 +0.53 22 0 7 0
29JUN27 77.50 P 0.00 0.00 0.00 3.50 +0.61 21 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 4.48 +0.79 21 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 5.64 +0.91 21 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 7.16 +1.06 22 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 8.68 +1.43 22 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 10.36 +1.64 22 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 12.17 +1.80 22 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 14.09 +1.58 22 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 16.16 +1.72 22 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 18.34 +1.96 22 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 20.60 +1.97 22 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 22.97 +1.92 22 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 25.42 +1.87 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 27.92 +1.86 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 30.42 +1.87 0 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 0.39 +0.12 21 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 0.60 +0.16 21 0 3 0
29SEP27 65.00 P 0.00 0.00 0.00 0.93 +0.26 21 0 14 0
29SEP27 67.50 P 0.00 0.00 0.00 1.35 +0.33 21 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 1.89 +0.43 21 0 3 0
29SEP27 72.50 P 0.00 0.00 0.00 2.55 +0.53 21 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 3.34 +0.63 21 0 3 0
29SEP27 77.50 P 0.00 0.00 0.00 4.23 +0.70 21 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 5.24 +0.78 21 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 6.33 +0.88 21 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 7.57 +1.00 20 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 9.04 +1.13 20 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 10.74 +1.40 20 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 12.66 +1.68 21 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 14.55 +1.61 21 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 16.16 +1.32 19 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 18.34 +1.51 20 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 20.81 +1.89 21 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 23.09 +1.92 21 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 25.47 +1.91 21 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 27.92 +1.86 0 0 0 0
TOTAL PUT 650 6,485 +444
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$ 9.195
29OCT26 6.75 C 0.00 0.00 0.00 2.46 -0.13 0 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.21 -0.13 0 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.95 -0.14 0 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.71 -0.13 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.47 -0.13 32 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.23 -0.13 32 0 1 0
29OCT26 8.25 C 0.00 0.00 0.00 1.00 -0.12 32 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.78 -0.12 30 0 1 0
29OCT26 8.75 C 0.00 0.00 0.00 0.59 -0.11 31 0 30 0
29OCT26 9.00 C 0.00 0.00 0.00 0.44 -0.07 32 0 61 0
29OCT26 9.25 C 0.22 0.22 0.22 0.30 -0.06 31 15 227 0
29OCT26 9.50 C 0.13 0.13 0.13 0.19 -0.06 30 14 96 +14
29OCT26 9.75 C 0.00 0.00 0.00 0.11 -0.05 29 0 208 0
29OCT26 10.00 C 0.05 0.05 0.05 0.07 -0.03 30 22 422 +7
29OCT26 10.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 220 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 196 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 40 0 386 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 47 0 68 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 53 0 162 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 58 0 62 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 64 0 68 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 69 0 23 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 74 0 28 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 78 0 105 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 87 0 3 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.47 -0.14 0 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.22 -0.14 0 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.99 -0.10 32 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.75 -0.09 31 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.52 -0.09 32 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.29 -0.11 30 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.08 -0.12 30 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.89 -0.11 30 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.74 -0.07 32 0 30 0
27NOV26 9.00 C 0.00 0.00 0.00 0.59 -0.05 32 0 106 0
27NOV26 9.25 C 0.00 0.00 0.00 0.45 -0.05 31 0 45 0
27NOV26 9.50 C 0.00 0.00 0.00 0.33 -0.05 30 0 44 0
27NOV26 9.75 C 0.00 0.00 0.00 0.25 -0.04 31 0 79 0
27NOV26 10.00 C 0.00 0.00 0.00 0.18 -0.04 31 0 115 0
27NOV26 10.50 C 0.00 0.00 0.00 0.10 -0.02 32 0 108 0
27NOV26 11.00 C 0.05 0.05 0.05 0.05 -0.01 32 1 251 0
27NOV26 11.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 35 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 106 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 40 0 6 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 7 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 19 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 54 0 7 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 17.00 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 2.48 -0.14 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.24 -0.14 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.01 -0.14 26 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.78 -0.14 27 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.56 -0.14 28 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.34 -0.15 27 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.19 -0.06 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.02 -0.08 32 0 23 0
30DEC26 8.75 C 0.00 0.00 0.00 0.86 -0.05 32 0 43 0
30DEC26 9.00 C 0.64 0.64 0.64 0.72 -0.05 32 15 28 +15
30DEC26 9.25 C 0.50 0.51 0.50 0.60 -0.03 32 45 95 +45
30DEC26 9.50 C 0.41 0.41 0.41 0.47 -0.04 31 15 91 +15
30DEC26 9.75 C 0.33 0.33 0.33 0.38 -0.03 31 15 141 +15
30DEC26 10.00 C 0.00 0.00 0.00 0.32 -0.01 32 0 80 0
30DEC26 10.50 C 0.00 0.00 0.00 0.20 -0.01 32 0 93 0
30DEC26 11.00 C 0.11 0.11 0.11 0.12 -0.01 32 1 144 +1
30DEC26 11.50 C 0.00 0.00 0.00 0.07 0.00 32 0 905 0
30DEC26 12.00 C 0.00 0.00 0.00 0.04 0.00 32 0 292 0
30DEC26 12.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 307 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 537 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 35 0 162 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 37 0 262 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 40 0 157 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 98 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 43 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 24 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 50 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 52 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 56 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 60 0 66 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 61 0 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 63 0 143 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 70 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 73 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
28JAN27 6.75 C 0.00 0.00 0.00 2.50 -0.12 0 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 2.28 -0.10 27 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 2.04 -0.11 26 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 1.82 -0.10 27 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 1.61 -0.10 28 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 1.41 -0.11 28 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 1.23 -0.10 29 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 1.09 -0.11 31 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.96 -0.08 32 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.81 -0.06 32 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.68 -0.06 31 0 0 0
28JAN27 9.50 C 0.52 0.52 0.52 0.57 -0.06 31 15 15 +15
28JAN27 9.75 C 0.43 0.43 0.43 0.47 -0.06 31 45 45 +45
28JAN27 10.00 C 0.36 0.36 0.36 0.39 -0.06 31 15 15 +15
28JAN27 10.50 C 0.00 0.00 0.00 0.26 -0.05 31 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 0.17 -0.04 31 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 0.11 -0.02 32 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 0.07 -0.02 32 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 0.04 -0.02 31 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 0.02 - 30 0 0 -
30MAR27 6.75 C 0.00 0.00 0.00 2.59 -0.11 30 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.36 -0.12 29 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.15 -0.10 30 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.95 -0.10 30 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.76 -0.10 31 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.58 -0.08 31 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.41 -0.07 31 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.24 -0.08 31 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.15 -0.06 33 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.02 -0.04 33 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 0.89 -0.05 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.78 -0.04 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.68 -0.04 33 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.57 -0.06 32 0 7 0
30MAR27 10.50 C 0.00 0.00 0.00 0.44 -0.04 33 0 66 0
30MAR27 11.00 C 0.00 0.00 0.00 0.32 -0.03 32 0 11 0
30MAR27 11.50 C 0.00 0.00 0.00 0.23 -0.03 32 0 96 0
30MAR27 12.00 C 0.00 0.00 0.00 0.16 -0.03 32 0 37 0
30MAR27 12.50 C 0.00 0.00 0.00 0.12 -0.01 32 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.08 -0.02 32 0 235 0
30MAR27 13.50 C 0.00 0.00 0.00 0.06 -0.01 33 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 67 0
30MAR27 14.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 58 0
30MAR27 15.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 33 0 4 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 34 0 34 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 46 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 50 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 78 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 120 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 53 0 90 0
29JUN27 6.75 C 0.00 0.00 0.00 2.70 -0.09 36 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.49 -0.11 36 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.28 -0.10 35 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.09 -0.10 35 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.91 -0.09 35 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.74 -0.09 34 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.58 -0.10 34 0 15 0
29JUN27 8.50 C 0.00 0.00 0.00 1.43 -0.08 34 0 15 0
29JUN27 8.75 C 0.00 0.00 0.00 1.29 -0.08 34 0 15 0
29JUN27 9.00 C 0.00 0.00 0.00 1.13 -0.10 33 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 1.01 -0.10 33 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 0.90 -0.10 33 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 0.80 -0.09 33 0 31 0
29JUN27 10.00 C 0.00 0.00 0.00 0.72 -0.06 33 0 340 0
29JUN27 10.50 C 0.00 0.00 0.00 0.58 -0.04 34 0 331 0
29JUN27 11.00 C 0.00 0.00 0.00 0.45 -0.07 34 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 0.35 -0.06 33 0 121 0
29JUN27 12.00 C 0.00 0.00 0.00 0.27 -0.04 33 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 0.21 -0.04 34 0 15 0
29JUN27 13.00 C 0.23 0.23 0.23 0.16 -0.03 33 40 23 -19
29JUN27 13.50 C 0.00 0.00 0.00 0.12 -0.03 33 0 39 0
29JUN27 14.00 C 0.15 0.15 0.15 0.09 -0.03 33 2 20 +2
29JUN27 14.50 C 0.00 0.00 0.00 0.07 -0.02 33 0 11 0
29JUN27 15.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 13 0
29JUN27 15.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 36 0
29JUN27 17.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 5 0
29JUN27 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 236 0
29SEP27 6.75 C 0.00 0.00 0.00 2.74 -0.12 36 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.55 -0.11 36 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.37 -0.10 36 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.19 -0.10 36 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.03 -0.10 36 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.88 -0.09 37 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.69 -0.09 35 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.56 -0.07 35 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.43 -0.07 35 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.31 -0.07 35 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.20 -0.07 35 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.10 -0.06 35 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.01 -0.06 35 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.93 -0.05 36 0 6 0
29SEP27 10.50 C 0.00 0.00 0.00 0.78 -0.04 36 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.66 -0.03 36 0 12 0
29SEP27 11.50 C 0.00 0.00 0.00 0.56 -0.02 36 0 8 0
29SEP27 12.00 C 0.00 0.00 0.00 0.46 -0.02 36 0 40 0
29SEP27 12.50 C 0.00 0.00 0.00 0.38 -0.02 36 0 14 0
29SEP27 13.00 C 0.00 0.00 0.00 0.32 -0.02 36 0 21 0
29SEP27 13.50 C 0.00 0.00 0.00 0.27 -0.02 36 0 80 0
29SEP27 14.00 C 0.00 0.00 0.00 0.23 -0.02 37 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.19 -0.01 36 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.16 -0.01 37 0 105 0
29SEP27 15.50 C 0.00 0.00 0.00 0.13 -0.01 36 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.11 0.00 37 0 100 0
29SEP27 16.50 C 0.00 0.00 0.00 0.10 0.00 37 0 336 0
TOTAL CALL 260 11,626 +170
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 45 0 13 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 7.75 P 0.02 0.02 0.02 0.01 0.00 34 166 175 +166
29OCT26 8.00 P 0.00 0.00 0.00 0.02 0.00 33 0 13 0
29OCT26 8.25 P 0.00 0.00 0.00 0.04 +0.01 32 0 172 0
29OCT26 8.50 P 0.00 0.00 0.00 0.07 +0.01 31 0 292 0
29OCT26 8.75 P 0.14 0.14 0.14 0.13 +0.02 31 2 349 +2
29OCT26 9.00 P 0.21 0.21 0.21 0.22 +0.04 31 5 416 +5
29OCT26 9.25 P 0.00 0.00 0.00 0.32 +0.04 30 0 123 0
29OCT26 9.50 P 0.00 0.00 0.00 0.47 +0.06 30 0 2,112 0
29OCT26 9.75 P 0.00 0.00 0.00 0.66 +0.08 31 0 165 0
29OCT26 10.00 P 0.00 0.00 0.00 0.86 +0.10 31 0 175 0
29OCT26 10.50 P 0.00 0.00 0.00 1.31 +0.08 29 0 115 0
29OCT26 11.00 P 0.00 0.00 0.00 1.81 +0.13 37 0 248 0
29OCT26 11.50 P 0.00 0.00 0.00 2.31 +0.10 44 0 51 0
29OCT26 12.00 P 0.00 0.00 0.00 2.81 +0.13 51 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.33 +0.15 67 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.83 +0.15 74 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.31 +0.11 69 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.81 +0.10 75 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.31 +0.10 80 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.81 +0.13 85 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 6.31 +0.13 90 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.81 +0.13 94 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 7.31 +0.13 99 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.81 +0.13 103 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
27NOV26 7.50 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
27NOV26 8.00 P 0.09 0.09 0.09 0.07 +0.02 32 43 73 +43
27NOV26 8.25 P 0.00 0.00 0.00 0.11 +0.02 32 0 75 0
27NOV26 8.50 P 0.00 0.00 0.00 0.16 +0.02 31 0 1,058 0
27NOV26 8.75 P 0.25 0.25 0.25 0.24 +0.03 31 2 43 0
27NOV26 9.00 P 0.38 0.38 0.38 0.34 +0.04 31 10 103 +10
27NOV26 9.25 P 0.00 0.00 0.00 0.45 +0.04 30 0 62 0
27NOV26 9.50 P 0.64 0.64 0.64 0.59 +0.05 30 15 211 0
27NOV26 9.75 P 0.00 0.00 0.00 0.77 +0.07 31 0 51 0
27NOV26 10.00 P 0.00 0.00 0.00 0.95 +0.09 31 0 230 0
27NOV26 10.50 P 0.00 0.00 0.00 1.36 +0.10 30 0 69 0
27NOV26 11.00 P 1.98 1.98 1.98 1.84 +0.09 34 16 203 -16
27NOV26 11.50 P 0.00 0.00 0.00 2.33 +0.10 39 0 42 0
27NOV26 12.00 P 0.00 0.00 0.00 2.81 +0.13 38 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.33 +0.15 50 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.83 +0.15 55 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.31 +0.11 52 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.81 +0.10 56 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 5.31 +0.10 60 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.81 +0.13 64 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 6.31 +0.13 67 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.81 +0.13 71 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 7.31 +0.13 74 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.81 +0.13 77 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.04 +0.02 33 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.09 +0.02 32 0 36 0
30DEC26 8.00 P 0.00 0.00 0.00 0.14 +0.03 32 0 71 0
30DEC26 8.25 P 0.00 0.00 0.00 0.19 +0.04 32 0 100 0
30DEC26 8.50 P 0.27 0.27 0.27 0.27 +0.05 32 27 47 -3
30DEC26 8.75 P 0.37 0.38 0.35 0.35 +0.05 32 37 70 +27
30DEC26 9.00 P 0.00 0.00 0.00 0.47 +0.07 32 0 143 0
30DEC26 9.25 P 0.00 0.00 0.00 0.57 +0.06 31 0 87 0
30DEC26 9.50 P 0.00 0.00 0.00 0.71 +0.06 31 0 158 0
30DEC26 9.75 P 1.00 1.00 1.00 0.88 +0.08 32 15 221 -15
30DEC26 10.00 P 0.00 0.00 0.00 1.05 +0.10 31 0 156 0
30DEC26 10.50 P 0.00 0.00 0.00 1.48 +0.12 35 0 154 0
30DEC26 11.00 P 0.00 0.00 0.00 1.91 +0.11 36 0 121 0
30DEC26 11.50 P 2.48 2.48 2.48 2.37 +0.13 38 16 156 -16
30DEC26 12.00 P 0.00 0.00 0.00 2.86 +0.13 41 0 234 0
30DEC26 12.50 P 0.00 0.00 0.00 3.33 +0.11 41 0 137 0
30DEC26 13.00 P 0.00 0.00 0.00 3.83 +0.15 45 0 30 0
30DEC26 13.50 P 0.00 0.00 0.00 4.31 +0.11 44 0 7 0
30DEC26 14.00 P 0.00 0.00 0.00 4.81 +0.10 47 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 5.31 +0.10 51 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.81 +0.13 54 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.31 +0.13 57 0 30 0
30DEC26 16.00 P 0.00 0.00 0.00 6.81 +0.13 60 0 30 0
30DEC26 16.50 P 0.00 0.00 0.00 7.31 +0.13 62 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.81 +0.13 65 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.36 +0.16 81 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 8.81 +0.13 70 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 9.31 +0.13 73 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 9.81 +0.13 75 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.31 +0.13 77 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.81 +0.13 80 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.81 +0.13 84 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.81 +0.13 88 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.81 +0.13 92 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.81 +0.13 96 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.09 +0.01 32 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.13 +0.01 31 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.18 +0.02 31 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.25 +0.02 32 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.33 +0.03 32 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.42 +0.03 31 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.52 +0.03 31 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.64 +0.04 31 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.77 +0.03 30 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.94 +0.05 31 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 1.11 +0.07 31 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 1.53 +0.09 34 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 1.95 +0.10 35 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 2.41 +0.11 37 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 2.88 +0.11 39 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 3.36 +0.12 41 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 3.83 - 41 0 0 -
30MAR27 6.75 P 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.09 +0.01 32 0 20 0
30MAR27 7.25 P 0.00 0.00 0.00 0.13 +0.02 32 0 52 0
30MAR27 7.50 P 0.00 0.00 0.00 0.17 +0.02 32 0 16 0
30MAR27 7.75 P 0.00 0.00 0.00 0.23 +0.03 32 0 17 0
30MAR27 8.00 P 0.00 0.00 0.00 0.30 +0.03 33 0 105 0
30MAR27 8.25 P 0.00 0.00 0.00 0.37 +0.03 32 0 10 0
30MAR27 8.50 P 0.00 0.00 0.00 0.46 +0.03 32 0 65 0
30MAR27 8.75 P 0.58 0.58 0.58 0.56 +0.04 32 10 23 -10
30MAR27 9.00 P 0.00 0.00 0.00 0.66 +0.03 31 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.78 +0.03 31 0 4 0
30MAR27 9.50 P 0.00 0.00 0.00 0.93 +0.05 32 0 15 0
30MAR27 9.75 P 0.00 0.00 0.00 1.09 +0.06 32 0 85 0
30MAR27 10.00 P 0.00 0.00 0.00 1.29 +0.08 33 0 153 0
30MAR27 10.50 P 0.00 0.00 0.00 1.65 +0.09 34 0 27 0
30MAR27 11.00 P 0.00 0.00 0.00 2.05 +0.10 35 0 48 0
30MAR27 11.50 P 0.00 0.00 0.00 2.48 +0.10 36 0 45 0
30MAR27 12.00 P 0.00 0.00 0.00 2.93 +0.10 37 0 109 0
30MAR27 12.50 P 0.00 0.00 0.00 3.39 +0.11 38 0 17 0
30MAR27 13.00 P 0.00 0.00 0.00 3.85 +0.10 37 0 40 0
30MAR27 13.50 P 0.00 0.00 0.00 4.36 +0.12 41 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 4.81 +0.10 37 0 2 0
30MAR27 14.50 P 0.00 0.00 0.00 5.31 +0.10 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.81 +0.13 42 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.31 +0.13 45 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.81 +0.13 47 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.31 +0.13 49 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.81 +0.13 51 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.36 +0.16 61 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.81 +0.13 55 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 9.31 +0.13 57 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.81 +0.13 59 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 10.31 +0.13 61 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.81 +0.13 62 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 11.81 +0.13 66 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 12.81 +0.13 69 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 13.81 +0.13 72 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 14.81 +0.13 75 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.20 +0.02 34 0 16 0
29JUN27 7.00 P 0.00 0.00 0.00 0.25 +0.01 33 0 15 0
29JUN27 7.25 P 0.00 0.00 0.00 0.32 +0.01 34 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 0.40 +0.03 34 0 15 0
29JUN27 7.75 P 0.00 0.00 0.00 0.48 +0.03 34 0 31 0
29JUN27 8.00 P 0.00 0.00 0.00 0.57 +0.04 33 0 15 0
29JUN27 8.25 P 0.00 0.00 0.00 0.67 +0.04 33 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.76 +0.03 32 0 15 0
29JUN27 8.75 P 0.00 0.00 0.00 0.89 +0.04 33 0 30 0
29JUN27 9.00 P 0.00 0.00 0.00 1.02 +0.05 32 0 23 0
29JUN27 9.25 P 0.00 0.00 0.00 1.15 +0.04 32 0 25 0
29JUN27 9.50 P 0.00 0.00 0.00 1.34 +0.06 33 0 35 0
29JUN27 9.75 P 0.00 0.00 0.00 1.51 +0.06 34 0 41 0
29JUN27 10.00 P 0.00 0.00 0.00 1.68 +0.07 34 0 376 0
29JUN27 10.50 P 2.07 2.07 2.07 2.04 +0.06 34 16 377 +16
29JUN27 11.00 P 0.00 0.00 0.00 2.43 +0.08 34 0 18 0
29JUN27 11.50 P 0.00 0.00 0.00 2.84 +0.09 34 0 101 0
29JUN27 12.00 P 0.00 0.00 0.00 3.27 +0.09 35 0 262 0
29JUN27 12.50 P 0.00 0.00 0.00 3.70 +0.09 35 0 210 0
29JUN27 13.00 P 0.00 0.00 0.00 4.16 +0.11 35 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 4.61 +0.11 35 0 18 0
29JUN27 14.00 P 0.00 0.00 0.00 5.07 +0.11 35 0 30 0
29JUN27 14.50 P 0.00 0.00 0.00 5.54 +0.12 35 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 6.00 +0.11 34 0 3 0
29JUN27 15.50 P 0.00 0.00 0.00 6.48 +0.12 34 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.96 +0.13 34 0 3 0
29JUN27 16.50 P 0.00 0.00 0.00 7.44 +0.13 33 0 26 0
29JUN27 17.00 P 0.00 0.00 0.00 7.93 +0.13 34 0 3 0
29JUN27 17.50 P 0.00 0.00 0.00 8.41 +0.12 31 0 0 0
29SEP27 6.75 P 0.38 0.38 0.37 0.35 +0.03 37 25 25 +25
29SEP27 7.00 P 0.00 0.00 0.00 0.42 +0.03 37 0 20 0
29SEP27 7.25 P 0.00 0.00 0.00 0.51 +0.04 37 0 3 0
29SEP27 7.50 P 0.00 0.00 0.00 0.60 +0.04 37 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.70 +0.05 37 0 15 0
29SEP27 8.00 P 0.00 0.00 0.00 0.81 +0.05 37 0 19 0
29SEP27 8.25 P 0.00 0.00 0.00 0.93 +0.07 37 0 7 0
29SEP27 8.50 P 0.00 0.00 0.00 1.03 +0.04 37 0 16 0
29SEP27 8.75 P 0.00 0.00 0.00 1.18 +0.06 37 0 7 0
29SEP27 9.00 P 0.00 0.00 0.00 1.33 +0.08 38 0 93 0
29SEP27 9.25 P 0.00 0.00 0.00 1.48 +0.08 38 0 25 0
29SEP27 9.50 P 0.00 0.00 0.00 1.63 +0.08 38 0 1 0
29SEP27 9.75 P 0.00 0.00 0.00 1.80 +0.09 38 0 1 0
29SEP27 10.00 P 0.00 0.00 0.00 1.97 +0.09 38 0 58 0
29SEP27 10.50 P 0.00 0.00 0.00 2.33 +0.10 39 0 10 0
29SEP27 11.00 P 2.78 2.78 2.78 2.70 +0.10 39 16 17 +16
29SEP27 11.50 P 0.00 0.00 0.00 3.10 +0.10 39 0 10 0
29SEP27 12.00 P 0.00 0.00 0.00 3.42 +0.11 36 0 7 0
29SEP27 12.50 P 0.00 0.00 0.00 3.84 +0.12 37 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 4.27 +0.12 37 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.71 +0.12 37 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 5.16 +0.13 37 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 5.61 +0.12 36 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 6.08 +0.13 37 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 6.54 +0.12 36 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 7.02 +0.14 37 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 7.49 +0.13 36 0 0 0
TOTAL PUT 421 11,954 +250
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$ 59.350
29OCT26 44.00 C 0.00 0.00 0.00 15.45 -0.22 36 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 14.45 -0.31 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 13.51 -0.25 47 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 12.51 -0.17 43 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 11.46 -0.19 27 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 10.46 -0.31 22 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 9.46 -0.31 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 6.97 -0.31 17 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 4.50 -0.31 15 0 0 0
29OCT26 57.50 C 2.44 2.44 2.44 2.30 -0.26 16 30 75 +30
29OCT26 60.00 C 0.74 0.86 0.74 0.77 -0.17 15 53 236 -7
29OCT26 62.50 C 0.16 0.17 0.13 0.15 -0.08 15 125 231 +32
29OCT26 65.00 C 0.03 0.03 0.03 0.02 -0.02 15 50 181 +21
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 19 0 55 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 24 0 15 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 15.60 -0.15 36 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 14.61 -0.15 35 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 13.62 -0.15 33 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 12.65 -0.13 32 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 11.64 -0.15 29 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 10.58 -0.31 18 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 9.58 -0.31 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 7.20 -0.23 20 0 30 0
27NOV26 55.00 C 0.00 0.00 0.00 4.81 -0.27 16 0 15 0
27NOV26 57.50 C 0.00 0.00 0.00 2.84 -0.17 17 0 59 0
27NOV26 60.00 C 1.41 1.41 1.32 1.34 -0.17 16 30 43 +27
27NOV26 62.50 C 0.50 0.51 0.50 0.52 -0.09 16 30 141 -15
27NOV26 65.00 C 0.00 0.00 0.00 0.17 -0.04 16 0 114 0
27NOV26 67.50 C 0.06 0.06 0.06 0.05 -0.01 16 17 30 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 -0.01 16 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 25 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 18.76 -0.13 40 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 17.77 -0.13 38 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 16.78 -0.13 36 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 15.79 -0.14 34 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 14.81 -0.14 32 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 13.81 -0.14 30 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 12.84 -0.13 29 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 11.84 -0.14 26 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 10.72 -0.30 16 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 9.73 -0.31 15 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 7.43 -0.20 18 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 5.11 -0.22 16 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 3.24 -0.18 16 0 18 0
30DEC26 60.00 C 1.70 1.70 1.70 1.76 -0.17 15 4 39 +1
30DEC26 62.50 C 0.00 0.00 0.00 0.88 -0.07 16 0 47 0
30DEC26 65.00 C 0.00 0.00 0.00 0.37 -0.07 16 0 40 0
30DEC26 67.50 C 0.00 0.00 0.00 0.14 -0.03 16 0 92 0
30DEC26 70.00 C 0.00 0.00 0.00 0.05 -0.01 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 20 0 6 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 22 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
28JAN27 45.00 C 0.00 0.00 0.00 14.96 -0.14 30 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 13.97 -0.14 28 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 12.99 -0.14 26 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 12.01 -0.14 25 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 10.85 -0.30 16 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 9.88 -0.30 16 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 7.52 -0.28 15 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 5.33 -0.25 15 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 3.49 -0.21 15 0 0 0
28JAN27 60.00 C 2.07 2.07 2.07 2.08 -0.15 15 3 3 +3
28JAN27 62.50 C 0.00 0.00 0.00 1.12 -0.11 15 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 0.57 -0.04 15 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 0.25 -0.03 15 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 0.10 -0.02 15 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 0.04 -0.01 16 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 17.22 -0.14 29 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 16.24 -0.15 28 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 15.27 -0.14 27 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 14.29 -0.14 25 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 13.31 -0.14 23 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 12.23 -0.26 20 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 11.14 -0.39 15 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 10.20 -0.30 15 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 7.94 -0.29 15 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 6.02 -0.14 16 0 30 0
30MAR27 57.50 C 0.00 0.00 0.00 4.17 -0.18 16 0 15 0
30MAR27 60.00 C 0.00 0.00 0.00 2.78 -0.13 16 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 1.75 -0.10 16 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 1.03 -0.09 16 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.57 -0.07 16 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 0.29 -0.03 15 0 30 0
30MAR27 72.50 C 0.00 0.00 0.00 0.15 -0.02 16 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.07 -0.02 15 0 34 0
30MAR27 77.50 C 0.00 0.00 0.00 0.03 -0.01 15 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 18 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 17.50 -0.14 28 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 16.52 -0.15 27 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 15.55 -0.15 25 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 14.29 -0.44 17 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 13.56 -0.20 22 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 12.61 -0.19 21 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 11.61 -0.27 19 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 10.50 -0.06 16 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 8.53 -0.19 18 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 6.47 -0.22 17 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 4.75 -0.12 16 0 69 0
29JUN27 60.00 C 0.00 0.00 0.00 3.33 +0.04 16 0 60 0
29JUN27 62.50 C 0.00 0.00 0.00 2.22 -0.03 16 0 10 0
29JUN27 65.00 C 0.00 0.00 0.00 1.43 0.00 16 0 65 0
29JUN27 67.50 C 0.00 0.00 0.00 0.88 +0.02 16 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.52 +0.02 16 0 43 0
29JUN27 72.50 C 0.00 0.00 0.00 0.30 +0.02 16 0 33 0
29JUN27 75.00 C 0.00 0.00 0.00 0.16 +0.01 16 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.09 +0.01 16 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.05 +0.01 16 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.03 +0.01 16 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 15.56 -0.14 24 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 14.59 -0.14 22 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 13.63 -0.14 21 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 12.69 -0.13 20 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 11.75 -0.14 19 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 10.58 -0.28 16 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 8.63 -0.15 17 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 6.63 -0.26 16 0 14 0
29SEP27 57.50 C 0.00 0.00 0.00 5.03 -0.05 16 0 11 0
29SEP27 60.00 C 0.00 0.00 0.00 3.64 -0.17 16 0 3 0
29SEP27 62.50 C 0.00 0.00 0.00 2.57 -0.13 16 0 6 0
29SEP27 65.00 C 0.00 0.00 0.00 1.83 -0.09 16 0 0 0
29SEP27 67.50 C 1.23 1.24 1.23 1.23 -0.07 16 2 2 +2
29SEP27 70.00 C 0.88 0.88 0.88 0.82 -0.04 16 10 10 +10
29SEP27 72.50 C 0.00 0.00 0.00 0.54 -0.02 16 0 15 0
29SEP27 75.00 C 0.00 0.00 0.00 0.34 -0.01 16 0 20 0
29SEP27 77.50 C 0.00 0.00 0.00 0.22 -0.01 16 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.13 -0.01 16 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.08 -0.01 16 0 0 0
29SEP27 85.00 C 0.15 0.15 0.15 0.05 0.00 16 10 10 +10
TOTAL CALL 364 2,264 +114
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 40 0 65 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 37 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 32 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 29 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 0.00 0.00 0.00 0.03 -0.01 15 0 627 0
29OCT26 57.50 P 0.40 0.40 0.35 0.30 +0.01 15 75 762 -45
29OCT26 60.00 P 1.28 1.38 1.20 1.31 +0.09 15 72 314 +29
29OCT26 62.50 P 0.00 0.00 0.00 3.21 +0.23 15 0 105 0
29OCT26 65.00 P 0.00 0.00 0.00 5.65 +0.30 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 8.15 +0.30 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 10.65 +0.30 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 13.15 +0.18 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 15.65 +0.18 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 18.15 +0.21 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 20.67 +0.20 54 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 23.15 +0.18 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 25.67 +0.20 63 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 0.04 +0.01 17 0 15 0
27NOV26 55.00 P 0.24 0.24 0.24 0.19 +0.02 16 30 106 +28
27NOV26 57.50 P 0.00 0.00 0.00 0.69 +0.05 16 0 203 0
27NOV26 60.00 P 0.00 0.00 0.00 1.73 +0.09 16 0 59 0
27NOV26 62.50 P 3.37 3.37 3.27 3.46 +0.17 16 30 104 +30
27NOV26 65.00 P 0.00 0.00 0.00 5.69 +0.29 17 0 125 0
27NOV26 67.50 P 0.00 0.00 0.00 8.15 +0.30 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 10.65 +0.30 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 13.15 +0.18 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 15.65 +0.18 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 18.15 +0.18 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 20.67 +0.20 41 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 23.15 +0.18 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 25.67 +0.20 48 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 0.10 +0.01 16 4 51 +4
30DEC26 55.00 P 0.00 0.00 0.00 0.35 +0.03 16 0 91 0
30DEC26 57.50 P 0.00 0.00 0.00 0.93 +0.06 15 4 171 0
30DEC26 60.00 P 0.00 0.00 0.00 2.00 +0.09 15 0 368 0
30DEC26 62.50 P 3.67 3.67 3.55 3.66 +0.17 16 17 50 +14
30DEC26 65.00 P 0.00 0.00 0.00 5.76 +0.28 16 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 8.15 +0.30 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 10.65 +0.30 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 13.15 +0.18 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.65 +0.18 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.15 +0.18 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.67 +0.20 35 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 23.15 +0.18 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.67 +0.20 41 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 28.15 +0.18 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 30.65 +0.18 0 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.03 +0.01 16 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 0.04 0.00 15 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 0.16 +0.02 15 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 0.49 +0.05 16 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 1.14 +0.09 15 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 2.24 +0.15 15 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 3.85 +0.16 16 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 5.81 +0.26 15 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 8.15 +0.29 0 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 10.65 +0.30 0 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 13.15 +0.18 0 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 15.65 +0.18 0 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 18.15 +0.18 0 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 20.67 +0.20 32 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 23.15 +0.18 0 0 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 0.00 15 0 6 0
30MAR27 52.50 P 0.00 0.00 0.00 0.33 +0.02 15 0 98 0
30MAR27 55.00 P 0.00 0.00 0.00 0.73 +0.02 15 0 27 0
30MAR27 57.50 P 1.50 1.50 1.50 1.48 +0.10 15 4 39 0
30MAR27 60.00 P 0.00 0.00 0.00 2.56 +0.07 15 0 22 0
30MAR27 62.50 P 0.00 0.00 0.00 4.11 +0.17 15 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 6.01 +0.16 15 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 8.22 +0.28 16 0 11 0
30MAR27 70.00 P 0.00 0.00 0.00 10.65 +0.30 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 13.15 +0.18 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 15.65 +0.18 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 18.15 +0.18 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 20.67 +0.20 28 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 23.15 +0.18 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 25.67 +0.20 32 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 28.15 +0.18 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 30.65 +0.18 0 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.03 +0.01 16 0 1 0
29JUN27 44.00 P 0.00 0.00 0.00 0.05 +0.01 16 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 0.08 +0.02 16 0 4 0
29JUN27 46.00 P 0.00 0.00 0.00 0.11 +0.02 16 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.17 +0.04 16 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.24 +0.05 16 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.34 +0.07 16 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.45 +0.07 16 0 79 0
29JUN27 52.50 P 0.00 0.00 0.00 0.88 +0.08 15 0 12 0
29JUN27 55.00 P 0.00 0.00 0.00 1.58 +0.10 15 0 32 0
29JUN27 57.50 P 0.00 0.00 0.00 2.56 +0.14 15 0 72 0
29JUN27 60.00 P 0.00 0.00 0.00 3.84 +0.13 15 0 80 0
29JUN27 62.50 P 0.00 0.00 0.00 5.42 +0.15 15 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 7.24 +0.14 14 0 15 0
29JUN27 67.50 P 0.00 0.00 0.00 9.46 +0.33 15 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 11.66 +0.33 16 0 15 0
29JUN27 72.50 P 0.00 0.00 0.00 13.80 +0.24 12 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 16.11 +0.18 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 18.55 +0.27 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 20.90 +0.19 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 23.35 +0.22 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 25.75 +0.23 0 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.17 +0.02 16 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 0.23 +0.02 16 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.31 +0.02 16 0 1 0
29SEP27 48.00 P 0.00 0.00 0.00 0.43 +0.04 16 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.55 +0.04 16 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 0.69 +0.02 16 0 40 0
29SEP27 52.50 P 0.00 0.00 0.00 1.23 +0.07 16 0 11 0
29SEP27 55.00 P 0.00 0.00 0.00 2.00 +0.03 16 0 65 0
29SEP27 57.50 P 0.00 0.00 0.00 3.05 +0.12 16 0 30 0
29SEP27 60.00 P 4.45 4.45 4.45 4.39 +0.19 16 2 4 +2
29SEP27 62.50 P 0.00 0.00 0.00 5.89 +0.15 15 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 7.69 +0.09 16 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 9.72 +0.26 16 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 11.67 +0.10 14 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 13.89 +0.12 13 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 16.17 +0.12 0 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 18.55 +0.17 0 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 20.91 +0.15 0 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 23.35 +0.20 0 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 25.75 +0.19 0 0 0 0
TOTAL PUT 238 5,125 +62
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$ 20.080
29OCT26 15.00 C 0.00 0.00 0.00 5.09 -0.19 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 4.64 -0.14 50 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 4.20 -0.08 56 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.62 -0.16 29 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 3.12 -0.17 24 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.64 -0.16 28 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 2.16 -0.16 27 0 15 0
29OCT26 18.50 C 0.00 0.00 0.00 1.72 -0.14 27 0 2 0
29OCT26 19.00 C 0.00 0.00 0.00 1.31 -0.13 27 0 18 0
29OCT26 19.50 C 0.99 0.99 0.99 0.94 -0.11 26 15 54 +10
29OCT26 20.00 C 0.00 0.00 0.00 0.66 -0.08 27 0 132 0
29OCT26 21.00 C 0.27 0.27 0.27 0.27 -0.07 27 3 135 +3
29OCT26 22.00 C 0.08 0.10 0.08 0.09 -0.02 27 53 292 +32
29OCT26 23.00 C 0.03 0.03 0.03 0.03 -0.01 28 5 122 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 277 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 107 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 46 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 55 0 3 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 5.20 -0.14 43 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 4.71 -0.07 40 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 4.23 -0.05 38 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.75 -0.03 36 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 3.21 -0.11 27 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.76 -0.15 28 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 2.33 -0.14 28 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 1.93 -0.13 28 0 11 0
27NOV26 19.00 C 0.00 0.00 0.00 1.57 -0.11 28 0 36 0
27NOV26 19.50 C 1.30 1.30 1.30 1.25 -0.07 28 15 105 0
27NOV26 20.00 C 0.91 0.91 0.91 0.97 -0.06 28 15 46 +15
27NOV26 21.00 C 0.50 0.56 0.50 0.54 -0.05 27 20 57 +12
27NOV26 22.00 C 0.28 0.28 0.28 0.28 -0.03 27 1 98 0
27NOV26 23.00 C 0.00 0.00 0.00 0.13 -0.02 27 0 273 0
27NOV26 24.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 41 0
27NOV26 25.00 C 0.00 0.00 0.00 0.03 0.00 29 0 34 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.27 -0.07 38 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.79 -0.05 36 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.32 -0.05 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.85 -0.05 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.33 -0.10 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.90 -0.14 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.49 -0.13 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.12 -0.12 27 0 6 0
30DEC26 19.00 C 0.00 0.00 0.00 1.78 -0.11 27 0 7 0
30DEC26 19.50 C 0.00 0.00 0.00 1.47 -0.07 27 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 1.20 -0.06 27 0 131 0
30DEC26 21.00 C 0.00 0.00 0.00 0.77 -0.05 27 0 100 0
30DEC26 22.00 C 0.00 0.00 0.00 0.46 -0.04 27 0 22 0
30DEC26 23.00 C 0.00 0.00 0.00 0.27 -0.03 27 0 7 0
30DEC26 24.00 C 0.00 0.00 0.00 0.15 -0.02 27 0 13 0
30DEC26 25.00 C 0.09 0.09 0.09 0.08 -0.01 27 30 44 -4
30DEC26 26.00 C 0.00 0.00 0.00 0.05 0.00 28 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 86 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 30 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 4.86 -0.08 34 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 4.40 -0.10 33 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 3.95 -0.09 31 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 3.43 -0.14 27 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 3.01 -0.15 27 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 2.63 -0.13 27 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 2.27 -0.13 27 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 1.94 -0.12 27 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 1.64 -0.10 27 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 1.37 -0.09 27 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.93 -0.06 27 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.62 -0.04 27 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 0.40 -0.03 27 0 1 0
28JAN27 24.00 C 0.00 0.00 0.00 0.25 -0.03 27 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.15 -0.02 27 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.49 -0.05 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.04 -0.07 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.60 -0.06 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.17 -0.07 31 0 7 0
30MAR27 17.00 C 0.00 0.00 0.00 3.77 -0.06 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.29 -0.14 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.93 -0.13 27 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 2.60 -0.12 28 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 2.29 -0.12 27 0 135 0
30MAR27 19.50 C 0.00 0.00 0.00 2.02 -0.04 28 0 121 0
30MAR27 20.00 C 0.00 0.00 0.00 1.75 -0.05 28 0 75 0
30MAR27 21.00 C 0.00 0.00 0.00 1.32 -0.03 28 0 636 0
30MAR27 22.00 C 0.00 0.00 0.00 0.97 -0.04 28 0 54 0
30MAR27 23.00 C 0.00 0.00 0.00 0.70 -0.06 28 0 18 0
30MAR27 24.00 C 0.00 0.00 0.00 0.49 -0.05 28 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.34 -0.04 28 0 50 0
30MAR27 26.00 C 0.00 0.00 0.00 0.23 -0.03 28 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 0.16 -0.02 28 0 33 0
30MAR27 28.00 C 0.00 0.00 0.00 0.11 -0.01 28 0 33 0
30MAR27 29.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 45 0
30MAR27 30.00 C 0.00 0.00 0.00 0.05 0.00 28 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.02 0.00 28 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 29 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.01 0.00 30 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 5.77 -0.06 33 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 5.34 -0.06 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.92 -0.07 32 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.53 -0.06 31 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.15 -0.06 31 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 3.79 -0.06 30 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 3.35 -0.15 28 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.04 -0.14 28 0 25 0
29JUN27 19.00 C 0.00 0.00 0.00 2.74 -0.14 28 0 24 0
29JUN27 19.50 C 0.00 0.00 0.00 2.47 -0.13 28 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.22 -0.12 28 0 95 0
29JUN27 21.00 C 0.00 0.00 0.00 1.78 -0.12 28 0 102 0
29JUN27 22.00 C 0.00 0.00 0.00 1.41 -0.10 28 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 1.10 -0.06 28 0 15 0
29JUN27 24.00 C 0.00 0.00 0.00 0.88 -0.03 29 0 15 0
29JUN27 25.00 C 0.00 0.00 0.00 0.68 -0.05 29 0 16 0
29JUN27 26.00 C 0.00 0.00 0.00 0.52 -0.05 29 0 30 0
29JUN27 27.00 C 0.00 0.00 0.00 0.39 -0.05 28 0 16 0
29JUN27 28.00 C 0.00 0.00 0.00 0.30 -0.04 29 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.22 -0.03 28 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 0.17 -0.02 29 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.13 -0.02 29 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 5.81 -0.10 34 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 5.38 -0.11 33 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.96 -0.13 32 0 5 0
29SEP27 16.50 C 0.00 0.00 0.00 4.56 -0.15 31 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 4.18 -0.14 31 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.82 -0.14 30 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 3.38 -0.23 28 0 15 0
29SEP27 18.50 C 0.00 0.00 0.00 3.16 -0.03 30 0 15 0
29SEP27 19.00 C 0.00 0.00 0.00 2.86 -0.04 29 0 15 0
29SEP27 19.50 C 0.00 0.00 0.00 2.58 -0.12 29 0 2 0
29SEP27 20.00 C 0.00 0.00 0.00 2.33 -0.11 29 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.88 -0.10 29 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.50 -0.09 29 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.19 -0.07 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.93 -0.07 29 0 0 0
29SEP27 25.00 C 0.84 0.84 0.84 0.71 -0.08 28 1 2 +1
29SEP27 26.00 C 0.00 0.00 0.00 0.57 -0.05 28 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.44 -0.04 28 0 1 0
29SEP27 28.00 C 0.00 0.00 0.00 0.34 -0.03 28 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.26 -0.03 28 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 0.20 -0.02 28 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.15 -0.02 28 0 0 0
TOTAL CALL 158 4,257 +69
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 48 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 0.00 28 0 22 0
29OCT26 18.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 122 0
29OCT26 18.50 P 0.00 0.00 0.00 0.09 +0.02 27 0 100 0
29OCT26 19.00 P 0.25 0.25 0.25 0.20 +0.04 28 10 133 +10
29OCT26 19.50 P 0.35 0.35 0.35 0.34 +0.04 27 5 388 -5
29OCT26 20.00 P 0.60 0.60 0.60 0.55 +0.06 27 2 400 0
29OCT26 21.00 P 0.00 0.00 0.00 1.15 +0.07 27 0 370 0
29OCT26 22.00 P 0.00 0.00 0.00 1.98 +0.14 27 0 30 0
29OCT26 23.00 P 0.00 0.00 0.00 2.92 +0.15 0 0 23 0
29OCT26 24.00 P 0.00 0.00 0.00 3.92 +0.08 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 4.92 +0.08 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 5.92 +0.08 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 6.92 +0.08 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 7.92 +0.08 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 8.94 +0.10 70 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 9.92 +0.12 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 10.92 +0.08 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 11.94 +0.10 85 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 33 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 0.00 28 0 1 0
27NOV26 17.00 P 0.00 0.00 0.00 0.06 +0.01 28 0 6 0
27NOV26 17.50 P 0.00 0.00 0.00 0.10 +0.01 28 0 11 0
27NOV26 18.00 P 0.22 0.22 0.22 0.17 +0.02 28 15 42 +15
27NOV26 18.50 P 0.00 0.00 0.00 0.28 +0.04 28 0 81 0
27NOV26 19.00 P 0.46 0.46 0.42 0.42 +0.05 28 25 103 +24
27NOV26 19.50 P 0.00 0.00 0.00 0.59 +0.05 28 0 76 0
27NOV26 20.00 P 0.00 0.00 0.00 0.81 +0.06 28 0 118 0
27NOV26 21.00 P 0.00 0.00 0.00 1.38 +0.06 28 0 31 0
27NOV26 22.00 P 0.00 0.00 0.00 2.13 +0.07 28 0 75 0
27NOV26 23.00 P 0.00 0.00 0.00 2.99 +0.15 28 0 30 0
27NOV26 24.00 P 0.00 0.00 0.00 3.93 +0.09 28 0 11 0
27NOV26 25.00 P 0.00 0.00 0.00 4.92 +0.08 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 5.92 +0.08 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 6.92 +0.08 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 7.92 +0.08 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 8.94 +0.10 52 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 9.92 +0.12 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 10.92 +0.08 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 11.94 +0.10 63 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 0.00 26 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.08 +0.01 28 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 0.13 +0.02 28 0 31 0
30DEC26 17.50 P 0.00 0.00 0.00 0.19 +0.02 27 0 44 0
30DEC26 18.00 P 0.00 0.00 0.00 0.29 +0.03 27 0 57 0
30DEC26 18.50 P 0.00 0.00 0.00 0.42 +0.04 28 0 24 0
30DEC26 19.00 P 0.00 0.00 0.00 0.58 +0.05 28 0 28 0
30DEC26 19.50 P 0.00 0.00 0.00 0.77 +0.06 28 0 21 0
30DEC26 20.00 P 0.96 0.96 0.96 0.99 +0.05 27 1 217 +1
30DEC26 21.00 P 0.00 0.00 0.00 1.55 +0.05 27 0 92 0
30DEC26 22.00 P 0.00 0.00 0.00 2.26 +0.06 27 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 3.07 +0.13 27 0 29 0
30DEC26 24.00 P 0.00 0.00 0.00 3.94 +0.04 25 0 7 0
30DEC26 25.00 P 0.00 0.00 0.00 4.93 +0.09 28 0 12 0
30DEC26 26.00 P 0.00 0.00 0.00 5.92 +0.08 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.92 +0.08 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.92 +0.08 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.94 +0.10 44 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.92 +0.09 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.92 +0.08 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.94 +0.10 53 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.92 +0.09 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.92 +0.09 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.92 +0.09 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.92 +0.09 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 16.92 +0.09 0 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.13 +0.01 27 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.19 +0.02 27 0 2 0
28JAN27 17.50 P 0.00 0.00 0.00 0.28 +0.03 27 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.39 +0.03 27 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.53 +0.04 27 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.70 +0.05 27 0 0 0
28JAN27 19.50 P 0.89 0.89 0.89 0.90 +0.06 27 15 15 +15
28JAN27 20.00 P 1.18 1.18 1.12 1.12 +0.06 27 30 30 +30
28JAN27 21.00 P 1.70 1.70 1.70 1.68 +0.06 27 2 2 +2
28JAN27 22.00 P 0.00 0.00 0.00 2.37 +0.08 27 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 3.15 +0.13 27 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 3.98 +0.06 25 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 4.94 +0.10 26 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 5.92 +0.08 0 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 6.92 +0.08 0 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 7.92 +0.08 0 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 8.94 +0.10 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.13 +0.01 28 0 17 0
30MAR27 16.00 P 0.00 0.00 0.00 0.19 +0.02 28 0 47 0
30MAR27 16.50 P 0.00 0.00 0.00 0.26 +0.01 28 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.36 +0.02 28 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 0.48 +0.03 28 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 0.61 +0.03 28 0 687 0
30MAR27 18.50 P 0.00 0.00 0.00 0.76 +0.04 28 0 33 0
30MAR27 19.00 P 0.00 0.00 0.00 0.94 +0.04 27 0 15 0
30MAR27 19.50 P 0.00 0.00 0.00 1.15 +0.06 27 0 68 0
30MAR27 20.00 P 0.00 0.00 0.00 1.39 +0.04 27 0 74 0
30MAR27 21.00 P 0.00 0.00 0.00 1.94 +0.03 27 0 87 0
30MAR27 22.00 P 0.00 0.00 0.00 2.62 +0.06 28 0 64 0
30MAR27 23.00 P 0.00 0.00 0.00 3.34 +0.07 27 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 4.17 +0.12 28 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.00 +0.07 26 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.92 +0.07 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.93 +0.09 28 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.92 +0.08 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.94 +0.10 34 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.92 +0.09 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.92 +0.08 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.94 +0.10 42 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.92 +0.09 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.92 +0.09 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.92 +0.09 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.92 +0.09 0 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.21 0.00 28 0 12 0
29JUN27 15.50 P 0.00 0.00 0.00 0.29 +0.01 29 0 6 0
29JUN27 16.00 P 0.00 0.00 0.00 0.38 +0.01 29 0 24 0
29JUN27 16.50 P 0.00 0.00 0.00 0.48 +0.01 29 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.61 +0.01 29 0 31 0
29JUN27 17.50 P 0.00 0.00 0.00 0.75 +0.02 29 0 36 0
29JUN27 18.00 P 0.00 0.00 0.00 0.91 +0.01 29 0 10 0
29JUN27 18.50 P 0.00 0.00 0.00 1.10 +0.04 29 0 47 0
29JUN27 19.00 P 0.00 0.00 0.00 1.31 +0.05 29 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 1.50 -0.01 28 0 47 0
29JUN27 20.00 P 0.00 0.00 0.00 1.74 +0.03 28 0 84 0
29JUN27 21.00 P 0.00 0.00 0.00 2.29 +0.04 28 0 82 0
29JUN27 22.00 P 0.00 0.00 0.00 2.92 +0.06 28 0 46 0
29JUN27 23.00 P 0.00 0.00 0.00 3.65 +0.10 29 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 4.37 +0.07 28 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 5.22 +0.11 28 0 15 0
29JUN27 26.00 P 0.00 0.00 0.00 6.09 +0.13 28 0 15 0
29JUN27 27.00 P 0.00 0.00 0.00 6.95 +0.10 26 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.94 +0.10 28 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.94 +0.10 30 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.92 +0.09 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.92 +0.08 0 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.94 +0.10 37 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.48 +0.02 28 0 2 0
29SEP27 15.50 P 0.00 0.00 0.00 0.61 0.00 28 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.76 +0.03 28 0 13 0
29SEP27 16.50 P 0.00 0.00 0.00 0.92 +0.05 28 0 3 0
29SEP27 17.00 P 0.00 0.00 0.00 1.09 +0.06 28 0 2 0
29SEP27 17.50 P 0.00 0.00 0.00 1.27 +0.06 28 0 5 0
29SEP27 18.00 P 0.00 0.00 0.00 1.47 +0.05 28 0 3 0
29SEP27 18.50 P 0.00 0.00 0.00 1.69 +0.05 27 0 2 0
29SEP27 19.00 P 0.00 0.00 0.00 1.94 +0.06 27 0 2 0
29SEP27 19.50 P 0.00 0.00 0.00 2.20 +0.06 27 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.48 +0.07 27 0 16 0
29SEP27 21.00 P 0.00 0.00 0.00 3.09 +0.08 27 0 16 0
29SEP27 22.00 P 0.00 0.00 0.00 3.76 +0.09 27 0 3 0
29SEP27 23.00 P 0.00 0.00 0.00 4.48 +0.10 26 0 15 0
29SEP27 24.00 P 0.00 0.00 0.00 5.23 +0.11 25 0 15 0
29SEP27 25.00 P 0.00 0.00 0.00 6.02 +0.11 24 0 15 0
29SEP27 26.00 P 6.80 6.80 6.80 6.85 +0.12 23 5 5 +5
29SEP27 27.00 P 0.00 0.00 0.00 7.70 +0.13 21 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.57 +0.13 0 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 9.46 +0.14 0 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 10.36 +0.15 0 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 11.27 +0.14 0 0 0 0
TOTAL PUT 110 4,730 +97
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$ 375.800
02OCT26 292.50 C 0.00 0.00 0.00 83.30 -12.05 0 0 0 0
02OCT26 295.00 C 0.00 0.00 0.00 80.80 -12.05 0 0 0 0
02OCT26 297.50 C 0.00 0.00 0.00 78.30 -12.05 0 0 0 0
02OCT26 300.00 C 0.00 0.00 0.00 75.80 -12.05 0 0 0 0
02OCT26 305.00 C 0.00 0.00 0.00 70.80 -12.05 0 0 0 0
02OCT26 310.00 C 0.00 0.00 0.00 65.80 -12.05 0 0 0 0
02OCT26 315.00 C 0.00 0.00 0.00 60.80 -12.05 0 0 0 0
02OCT26 320.00 C 0.00 0.00 0.00 55.80 -12.05 0 0 0 0
02OCT26 325.00 C 0.00 0.00 0.00 50.80 -12.05 0 0 0 0
02OCT26 330.00 C 0.00 0.00 0.00 45.80 -12.05 0 0 0 0
02OCT26 335.00 C 0.00 0.00 0.00 40.80 -12.06 0 0 0 0
02OCT26 340.00 C 0.00 0.00 0.00 35.80 -12.06 0 0 0 0
02OCT26 345.00 C 0.00 0.00 0.00 30.80 -12.06 0 0 0 0
02OCT26 350.00 C 0.00 0.00 0.00 25.80 -12.06 0 0 0 0
02OCT26 355.00 C 0.00 0.00 0.00 20.80 -12.06 0 0 0 0
02OCT26 360.00 C 0.00 0.00 0.00 15.80 -12.07 0 0 0 0
02OCT26 365.00 C 0.00 0.00 0.00 10.80 -12.08 0 0 0 0
02OCT26 370.00 C 0.00 0.00 0.00 5.80 -12.10 0 0 0 0
02OCT26 375.00 C 2.64 2.93 0.56 0.80 -12.17 0 364 0 -15
02OCT26 380.00 C 0.60 0.60 0.27 0.00 -8.19 0 63 63 +61
02OCT26 385.00 C 0.00 0.00 0.00 0.00 -3.78 0 0 30 0
02OCT26 390.00 C 0.00 0.00 0.00 0.00 -0.90 0 0 367 0
02OCT26 395.00 C 0.06 0.06 0.06 0.00 -0.38 0 1 612 0
02OCT26 400.00 C 0.00 0.00 0.00 0.00 -0.21 0 0 337 0
02OCT26 405.00 C 0.00 0.00 0.00 0.00 -0.15 0 0 27 0
02OCT26 410.00 C 0.00 0.00 0.00 0.00 -0.12 0 0 87 0
02OCT26 415.00 C 0.00 0.00 0.00 0.00 -0.10 0 0 38 0
02OCT26 420.00 C 0.00 0.00 0.00 0.00 -0.09 0 0 0 0
02OCT26 425.00 C 0.00 0.00 0.00 0.00 -0.08 0 0 0 0
02OCT26 430.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 0 0
02OCT26 435.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 0 0
02OCT26 440.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 0 0
02OCT26 445.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
02OCT26 450.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
02OCT26 455.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
02OCT26 460.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 465.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 470.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 475.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 480.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 485.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 490.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 495.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 292.50 C 0.00 0.00 0.00 83.47 -12.05 49 0 0 0
09OCT26 295.00 C 0.00 0.00 0.00 80.97 -12.05 0 0 0 0
09OCT26 297.50 C 0.00 0.00 0.00 78.47 -12.05 0 0 0 0
09OCT26 300.00 C 0.00 0.00 0.00 75.97 -12.05 0 0 0 0
09OCT26 305.00 C 0.00 0.00 0.00 71.75 -11.28 89 0 0 0
09OCT26 310.00 C 0.00 0.00 0.00 65.98 -12.05 37 0 0 0
09OCT26 315.00 C 0.00 0.00 0.00 60.98 -12.05 0 0 0 0
09OCT26 320.00 C 0.00 0.00 0.00 55.99 -12.05 37 0 0 0
09OCT26 325.00 C 0.00 0.00 0.00 51.00 -12.04 37 0 0 0
09OCT26 330.00 C 0.00 0.00 0.00 46.00 -12.05 32 0 0 0
09OCT26 335.00 C 0.00 0.00 0.00 41.02 -12.03 32 0 0 0
09OCT26 340.00 C 0.00 0.00 0.00 36.04 -12.02 30 0 0 0
09OCT26 345.00 C 0.00 0.00 0.00 31.08 -11.99 28 0 0 0
09OCT26 350.00 C 0.00 0.00 0.00 26.16 -11.92 27 0 0 0
09OCT26 355.00 C 0.00 0.00 0.00 21.30 -11.81 25 0 0 0
09OCT26 360.00 C 0.00 0.00 0.00 16.56 -11.59 24 0 0 0
09OCT26 365.00 C 0.00 0.00 0.00 12.04 -11.20 22 0 0 0
09OCT26 370.00 C 8.00 8.00 7.50 7.88 -10.03 20 27 27 +27
09OCT26 375.00 C 5.60 5.60 4.15 4.51 -8.82 19 679 527 +527
09OCT26 380.00 C 3.25 3.29 1.82 2.27 -6.84 18 1,539 756 +756
09OCT26 385.00 C 1.39 1.39 0.79 1.02 -4.42 19 822 819 +770
09OCT26 390.00 C 0.56 0.56 0.46 0.39 -2.26 19 125 493 -30
09OCT26 395.00 C 0.28 0.28 0.16 0.14 -1.10 19 48 410 -48
09OCT26 400.00 C 0.00 0.00 0.00 0.04 -0.50 19 0 312 0
09OCT26 405.00 C 0.02 0.02 0.02 0.01 -0.21 19 8 39 -8
09OCT26 410.00 C 0.00 0.00 0.00 0.01 -0.11 22 0 6 0
09OCT26 415.00 C 0.00 0.00 0.00 0.01 -0.09 25 0 5 0
09OCT26 420.00 C 0.00 0.00 0.00 0.01 -0.08 28 0 0 0
09OCT26 425.00 C 0.00 0.00 0.00 0.01 -0.07 30 0 0 0
09OCT26 430.00 C 0.00 0.00 0.00 0.01 -0.06 33 0 0 0
09OCT26 435.00 C 0.00 0.00 0.00 0.01 -0.05 35 0 0 0
09OCT26 440.00 C 0.00 0.00 0.00 0.01 -0.04 38 0 0 0
09OCT26 445.00 C 0.00 0.00 0.00 0.01 -0.03 41 0 0 0
09OCT26 450.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 0 0
09OCT26 455.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
09OCT26 460.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
09OCT26 465.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
09OCT26 470.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
09OCT26 475.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
09OCT26 480.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
09OCT26 485.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
09OCT26 490.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 178.48 -12.29 0 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 175.99 -12.29 0 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 171.00 -12.29 0 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 166.01 -12.29 0 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 161.02 -12.30 0 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 156.03 -12.30 0 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 151.07 -12.27 0 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 146.06 -12.29 0 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 141.07 -12.29 0 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 136.08 -12.30 0 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 131.09 -12.30 0 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 126.10 -12.30 0 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 121.11 -12.30 0 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 116.13 -12.29 0 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 111.14 -12.30 0 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 106.15 -12.30 0 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 101.18 -12.28 0 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 96.20 -12.27 0 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 91.21 -12.27 0 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 86.22 -12.28 0 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 81.27 -12.24 0 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 76.73 -11.79 40 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 66.51 -12.03 25 0 0 0
29OCT26 320.00 C 56.90 56.90 56.90 56.58 -11.99 25 5 5 +5
29OCT26 330.00 C 0.00 0.00 0.00 46.72 -11.89 24 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 37.03 -11.66 22 0 1 0
29OCT26 350.00 C 0.00 0.00 0.00 27.70 -11.18 21 0 0 0
29OCT26 360.00 C 20.51 20.57 18.31 18.80 -10.55 19 741 651 +650
29OCT26 370.00 C 12.50 12.50 11.30 11.50 -8.41 19 29 369 +11
29OCT26 380.00 C 6.50 6.83 5.60 6.00 -6.36 18 197 1,095 +57
29OCT26 390.00 C 3.07 3.20 2.40 2.80 -3.78 18 1,064 1,036 +203
29OCT26 400.00 C 1.40 1.40 0.95 1.19 -1.89 18 2,037 5,232 +1,219
29OCT26 410.00 C 0.51 0.58 0.41 0.45 -0.78 19 326 5,165 -41
29OCT26 420.00 C 0.38 0.38 0.24 0.17 -0.27 19 177 3,232 +12
29OCT26 430.00 C 0.19 0.20 0.15 0.06 -0.07 20 220 2,447 0
29OCT26 440.00 C 0.16 0.16 0.16 0.02 -0.03 20 1 2,429 0
29OCT26 450.00 C 0.12 0.12 0.12 0.01 -0.02 21 100 1,592 0
29OCT26 460.00 C 0.10 0.10 0.10 0.01 0.00 24 15 988 +5
29OCT26 470.00 C 0.09 0.09 0.09 0.01 0.00 26 1 1,742 0
29OCT26 480.00 C 0.10 0.10 0.10 0.01 0.00 29 30 187 0
29OCT26 490.00 C 0.00 0.00 0.00 0.01 0.00 31 0 245 0
29OCT26 500.00 C 0.00 0.00 0.00 0.01 0.00 33 0 175 0
29OCT26 510.00 C 0.00 0.00 0.00 0.01 0.00 35 0 224 0
29OCT26 520.00 C 0.00 0.00 0.00 0.01 0.00 37 0 188 0
29OCT26 530.00 C 0.00 0.00 0.00 0.01 0.00 39 0 35 0
29OCT26 540.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 610.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 620.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 0.01 0.00 59 0 200 0
29OCT26 650.00 C 0.00 0.00 0.00 0.01 0.00 60 0 50 0
29OCT26 660.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 670.00 C 0.00 0.00 0.00 0.01 0.00 63 0 50 0
29OCT26 680.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 0.01 0.00 68 0 50 0
29OCT26 710.00 C 0.00 0.00 0.00 0.01 0.00 69 0 200 0
29OCT26 720.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 730.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 179.94 -10.83 82 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 177.66 -10.62 84 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 171.89 -11.40 62 0 15 0
27NOV26 210.00 C 0.00 0.00 0.00 167.72 -10.58 78 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 161.95 -11.37 58 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 156.98 -11.35 56 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 151.98 -11.36 53 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 146.83 -11.52 0 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 142.06 -11.30 50 0 15 0
27NOV26 240.00 C 0.00 0.00 0.00 137.88 -10.50 63 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 132.88 -10.54 60 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 127.92 -10.54 58 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 122.77 -10.69 53 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 118.05 -10.44 54 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 113.08 -10.43 51 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 108.06 -10.51 49 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 103.10 -10.54 47 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 98.09 -10.55 44 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 93.21 -10.45 43 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 88.21 -10.54 40 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 82.88 -11.25 35 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 76.94 -11.85 0 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 68.42 -10.26 32 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 57.80 -11.68 24 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 48.33 -11.38 23 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 39.21 -10.93 22 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 30.64 -10.26 21 0 0 0
27NOV26 360.00 C 22.85 22.85 22.85 22.90 -9.28 21 1 1 +1
27NOV26 370.00 C 0.00 0.00 0.00 16.11 -7.68 20 0 56 0
27NOV26 380.00 C 11.46 11.50 10.56 10.56 -6.32 19 26 56 +21
27NOV26 390.00 C 7.38 7.60 6.58 6.81 -4.62 20 98 290 +49
27NOV26 400.00 C 4.55 4.80 4.00 4.17 -3.23 20 783 1,272 +271
27NOV26 410.00 C 2.80 2.80 2.35 2.53 -2.08 20 253 2,647 -67
27NOV26 420.00 C 1.82 1.82 1.46 1.44 -1.42 20 227 1,996 -99
27NOV26 430.00 C 1.11 1.11 0.96 0.79 -0.85 20 25 3,179 +5
27NOV26 440.00 C 0.75 0.75 0.73 0.42 -0.48 21 3 1,074 0
27NOV26 450.00 C 0.52 0.52 0.50 0.22 -0.26 21 30 1,972 0
27NOV26 460.00 C 0.00 0.00 0.00 0.11 -0.14 21 0 701 0
27NOV26 470.00 C 0.00 0.00 0.00 0.06 -0.07 21 0 1,402 0
27NOV26 480.00 C 0.33 0.33 0.33 0.03 -0.03 22 2 714 -2
27NOV26 490.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 80 0
27NOV26 500.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 249 0
27NOV26 510.00 C 0.00 0.00 0.00 0.01 0.00 24 0 21 0
27NOV26 520.00 C 0.00 0.00 0.00 0.01 0.00 25 0 29 0
27NOV26 530.00 C 0.00 0.00 0.00 0.01 0.00 27 0 73 0
27NOV26 540.00 C 0.00 0.00 0.00 0.01 0.00 28 0 33 0
27NOV26 550.00 C 0.00 0.00 0.00 0.01 0.00 30 0 152 0
27NOV26 560.00 C 0.00 0.00 0.00 0.01 0.00 31 0 99 0
27NOV26 570.00 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
27NOV26 580.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 650.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 660.00 C 0.00 0.00 0.00 0.01 0.00 43 0 200 0
27NOV26 670.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 680.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 690.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 700.00 C 0.00 0.00 0.00 0.01 0.00 47 0 50 0
27NOV26 710.00 C 0.00 0.00 0.00 0.01 0.00 48 0 50 0
27NOV26 720.00 C 0.00 0.00 0.00 0.01 0.00 49 0 200 0
27NOV26 730.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 180.81 -11.07 69 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 178.33 -10.87 68 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 173.37 -11.08 66 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 168.43 -10.65 64 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 163.48 -10.82 62 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 158.19 -11.08 56 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 153.58 -11.03 58 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 148.63 -10.81 56 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 143.68 -11.12 54 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 138.73 -10.90 52 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 133.79 -10.76 50 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 128.85 -10.68 48 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 123.90 -10.87 46 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 118.61 -11.18 42 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 114.00 -10.70 42 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 108.73 -11.16 38 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 104.10 -10.85 39 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 99.21 -10.64 37 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 94.11 -10.97 35 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 89.34 -10.76 34 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 84.48 -10.53 33 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 79.63 -10.40 31 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 70.00 -10.56 29 0 10 0
30DEC26 320.00 C 0.00 0.00 0.00 59.36 -11.34 23 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 50.28 -10.96 22 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 41.66 -10.41 22 0 19 0
30DEC26 350.00 C 0.00 0.00 0.00 33.63 -9.73 21 0 5 0
30DEC26 360.00 C 27.43 27.43 25.82 26.56 -8.67 21 33 309 +33
30DEC26 370.00 C 21.44 21.44 20.39 20.11 -7.43 21 27 804 +27
30DEC26 380.00 C 15.57 15.86 14.48 14.76 -6.29 20 27 1,164 +9
30DEC26 390.00 C 11.30 11.30 10.44 10.61 -5.20 20 19 1,754 +18
30DEC26 400.00 C 10.00 10.00 7.40 7.44 -3.95 20 184 5,681 -64
30DEC26 410.00 C 5.86 5.86 5.16 5.30 -2.90 21 37 4,836 +35
30DEC26 420.00 C 4.20 4.20 3.52 3.77 -1.95 21 595 7,447 +401
30DEC26 430.00 C 3.50 3.50 2.61 2.72 -1.31 22 253 1,983 +38
30DEC26 440.00 C 2.15 2.15 1.98 1.91 -0.89 22 79 1,851 -1
30DEC26 450.00 C 2.00 2.00 1.50 1.32 -0.54 23 38 3,124 +16
30DEC26 460.00 C 1.64 1.64 1.18 0.91 -0.31 23 82 6,597 +38
30DEC26 470.00 C 1.13 1.13 0.99 0.63 -0.17 23 151 7,782 -53
30DEC26 480.00 C 1.00 1.06 0.83 0.44 -0.07 24 278 1,007 +23
30DEC26 490.00 C 0.00 0.00 0.00 0.30 -0.03 24 0 282 0
30DEC26 500.00 C 0.00 0.00 0.00 0.21 0.00 24 0 1,325 0
30DEC26 510.00 C 0.00 0.00 0.00 0.15 +0.02 25 0 647 0
30DEC26 520.00 C 0.00 0.00 0.00 0.11 +0.03 25 0 638 0
30DEC26 530.00 C 0.00 0.00 0.00 0.08 +0.03 26 0 233 0
30DEC26 540.00 C 0.00 0.00 0.00 0.06 +0.02 26 0 338 0
30DEC26 550.00 C 0.00 0.00 0.00 0.04 +0.02 26 0 530 0
30DEC26 560.00 C 0.00 0.00 0.00 0.03 +0.02 27 0 518 0
30DEC26 570.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 117 0
30DEC26 580.00 C 0.00 0.00 0.00 0.01 0.00 26 0 107 0
30DEC26 590.00 C 0.00 0.00 0.00 0.01 0.00 27 0 210 0
30DEC26 600.00 C 0.20 0.20 0.20 0.01 0.00 28 2 480 -2
30DEC26 610.00 C 0.00 0.00 0.00 0.01 0.00 29 0 100 0
30DEC26 620.00 C 0.00 0.00 0.00 0.01 0.00 30 0 134 0
30DEC26 630.00 C 0.00 0.00 0.00 0.01 0.00 31 0 702 0
30DEC26 640.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 0.01 0.00 35 0 50 0
30DEC26 690.00 C 0.00 0.00 0.00 0.01 0.00 36 0 50 0
30DEC26 700.00 C 0.00 0.00 0.00 0.01 0.00 37 0 50 0
30DEC26 710.00 C 0.00 0.00 0.00 0.01 0.00 37 0 21 0
30DEC26 720.00 C 0.00 0.00 0.00 0.01 0.00 38 0 115 0
30DEC26 730.00 C 0.00 0.00 0.00 0.01 0.00 39 0 130 0
28JAN27 197.50 C 0.00 0.00 0.00 180.81 -11.44 55 0 0 0
28JAN27 200.00 C 0.00 0.00 0.00 178.33 -11.45 54 0 0 0
28JAN27 205.00 C 0.00 0.00 0.00 173.37 -11.46 52 0 0 0
28JAN27 210.00 C 0.00 0.00 0.00 168.43 -11.44 50 0 0 0
28JAN27 215.00 C 0.00 0.00 0.00 163.48 -11.44 48 0 0 0
28JAN27 220.00 C 0.00 0.00 0.00 158.19 -11.78 41 0 0 0
28JAN27 225.00 C 0.00 0.00 0.00 153.58 -11.44 45 0 0 0
28JAN27 230.00 C 0.00 0.00 0.00 148.63 -11.44 43 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 143.68 -11.44 42 0 0 0
28JAN27 240.00 C 0.00 0.00 0.00 138.73 -11.44 40 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 133.79 -11.43 39 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 128.85 -11.42 37 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 123.90 -11.43 36 0 0 0
28JAN27 260.00 C 0.00 0.00 0.00 118.61 -11.77 30 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 114.00 -11.43 32 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 108.73 -11.76 28 0 0 0
28JAN27 275.00 C 0.00 0.00 0.00 105.05 -10.51 35 0 0 0
28JAN27 280.00 C 0.00 0.00 0.00 100.19 -10.44 34 0 0 0
28JAN27 285.00 C 0.00 0.00 0.00 95.34 -10.36 33 0 0 0
28JAN27 290.00 C 0.00 0.00 0.00 90.52 -10.32 32 0 0 0
28JAN27 295.00 C 0.00 0.00 0.00 85.70 -10.22 31 0 0 0
28JAN27 300.00 C 0.00 0.00 0.00 80.92 -10.38 30 0 0 0
28JAN27 310.00 C 0.00 0.00 0.00 71.43 -10.41 28 0 0 0
28JAN27 320.00 C 0.00 0.00 0.00 60.76 -11.14 22 0 0 0
28JAN27 330.00 C 0.00 0.00 0.00 51.97 -10.71 22 0 0 0
28JAN27 340.00 C 0.00 0.00 0.00 43.66 -10.16 21 0 0 0
28JAN27 350.00 C 0.00 0.00 0.00 35.95 -9.48 21 0 0 0
28JAN27 360.00 C 28.60 28.60 28.60 29.35 -8.28 21 4 4 +4
28JAN27 370.00 C 24.00 24.33 22.83 22.83 -7.69 21 91 91 +91
28JAN27 380.00 C 18.83 18.83 17.67 17.74 -6.20 21 45 45 +45
28JAN27 390.00 C 14.10 14.46 13.30 13.30 -5.42 20 38 53 +38
28JAN27 400.00 C 10.80 10.80 10.80 9.99 -4.37 21 2 2 +2
28JAN27 410.00 C 0.00 0.00 0.00 7.23 -3.76 20 0 0 0
28JAN27 420.00 C 6.13 6.13 5.60 5.12 -3.33 20 4 33 +4
28JAN27 430.00 C 0.00 0.00 0.00 3.56 -2.91 20 0 12 0
28JAN27 440.00 C 0.00 0.00 0.00 2.42 -2.52 20 0 1 0
28JAN27 450.00 C 2.60 2.62 2.60 1.62 -2.15 20 40 52 +40
28JAN27 460.00 C 1.92 1.92 1.92 1.06 -1.81 20 30 70 +30
28JAN27 470.00 C 0.00 0.00 0.00 0.68 -1.51 20 0 120 0
28JAN27 480.00 C 1.23 1.23 1.23 0.44 -1.29 20 30 30 +30
28JAN27 490.00 C 1.05 1.05 1.05 0.30 -1.07 21 30 60 +30
28JAN27 500.00 C 0.87 0.94 0.80 0.21 -0.85 21 79 79 +79
28JAN27 510.00 C 0.75 0.75 0.75 0.15 -0.65 21 30 30 +30
28JAN27 520.00 C 0.61 0.61 0.61 0.11 -0.51 22 5 5 +5
28JAN27 530.00 C 0.00 0.00 0.00 0.08 -0.41 22 0 10 0
28JAN27 540.00 C 0.00 0.00 0.00 0.06 -0.32 22 0 0 0
28JAN27 550.00 C 0.00 0.00 0.00 0.04 -0.27 23 0 0 0
28JAN27 560.00 C 0.00 0.00 0.00 0.03 -0.22 23 0 0 0
28JAN27 570.00 C 0.00 0.00 0.00 0.02 -0.18 23 0 0 0
28JAN27 580.00 C 0.00 0.00 0.00 0.01 -0.15 23 0 0 0
28JAN27 590.00 C 0.00 0.00 0.00 0.01 -0.12 23 0 0 0
28JAN27 600.00 C 0.00 0.00 0.00 0.01 -0.10 24 0 0 0
28JAN27 610.00 C 0.00 0.00 0.00 0.01 -0.08 25 0 0 0
28JAN27 620.00 C 0.00 0.00 0.00 0.01 -0.07 26 0 0 0
28JAN27 630.00 C 0.00 0.00 0.00 0.01 -0.05 27 0 0 0
28JAN27 640.00 C 0.00 0.00 0.00 0.01 -0.04 27 0 0 0
28JAN27 650.00 C 0.00 0.00 0.00 0.01 -0.03 28 0 0 0
28JAN27 660.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
28JAN27 670.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
28JAN27 680.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 690.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 180.89 -12.03 29 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 178.42 -12.03 26 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 174.31 -11.20 48 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 168.56 -12.02 28 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 163.62 -12.03 26 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 158.70 -12.02 28 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 154.67 -11.11 42 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 148.84 -12.01 26 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 143.92 -12.01 26 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 139.01 -11.99 26 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 135.11 -10.96 37 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 129.20 -11.96 26 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 126.06 -10.18 38 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 121.21 -10.65 37 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 116.41 -11.09 36 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 111.59 -10.22 35 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 106.82 -10.17 34 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 102.04 -10.24 33 0 60 0
30MAR27 285.00 C 0.00 0.00 0.00 97.29 -10.11 32 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 92.53 -10.18 31 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 87.81 -10.15 30 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 83.15 -10.23 29 0 2 0
30MAR27 310.00 C 0.00 0.00 0.00 74.01 -10.02 27 0 90 0
30MAR27 320.00 C 0.00 0.00 0.00 63.77 -10.55 23 0 158 0
30MAR27 330.00 C 0.00 0.00 0.00 57.15 -8.40 26 0 152 0
30MAR27 340.00 C 0.00 0.00 0.00 47.65 -9.51 23 0 2,513 0
30MAR27 350.00 C 0.00 0.00 0.00 40.34 -8.88 22 0 413 0
30MAR27 360.00 C 34.89 35.46 34.89 33.56 -8.27 22 45 930 +45
30MAR27 370.00 C 29.00 29.00 27.48 27.62 -7.21 22 2 1,757 +2
30MAR27 380.00 C 0.00 0.00 0.00 22.49 -6.37 22 0 1,730 0
30MAR27 390.00 C 0.00 0.00 0.00 18.25 -5.41 22 0 1,394 0
30MAR27 400.00 C 15.27 15.27 15.27 14.61 -4.64 22 1 3,300 0
30MAR27 410.00 C 11.50 11.50 11.50 11.72 -3.85 22 10 3,594 +10
30MAR27 420.00 C 9.99 9.99 9.99 9.24 -3.64 22 30 2,830 +30
30MAR27 430.00 C 0.00 0.00 0.00 7.23 -2.90 22 0 284 0
30MAR27 440.00 C 6.32 6.36 6.32 5.64 -2.54 22 80 2,455 -20
30MAR27 450.00 C 0.00 0.00 0.00 4.33 -2.31 22 0 1,760 0
30MAR27 460.00 C 3.89 3.89 3.87 3.28 -2.03 22 17 1,468 +2
30MAR27 470.00 C 0.00 0.00 0.00 2.53 -1.73 22 0 716 0
30MAR27 480.00 C 2.75 2.75 2.75 1.90 -1.43 22 10 945 0
30MAR27 490.00 C 0.00 0.00 0.00 1.43 -1.26 23 0 1,323 0
30MAR27 500.00 C 0.00 0.00 0.00 1.09 -1.03 23 0 434 0
30MAR27 510.00 C 0.00 0.00 0.00 0.80 -0.86 23 0 520 0
30MAR27 520.00 C 0.00 0.00 0.00 0.61 -0.70 23 0 428 0
30MAR27 530.00 C 0.00 0.00 0.00 0.45 -0.61 23 0 567 0
30MAR27 540.00 C 0.00 0.00 0.00 0.34 -0.52 23 0 249 0
30MAR27 550.00 C 0.00 0.00 0.00 0.25 -0.45 23 0 4 0
30MAR27 560.00 C 0.00 0.00 0.00 0.19 -0.37 23 0 412 0
30MAR27 570.00 C 0.00 0.00 0.00 0.14 -0.32 23 0 33 0
30MAR27 580.00 C 0.00 0.00 0.00 0.11 -0.25 23 0 107 0
30MAR27 590.00 C 0.00 0.00 0.00 0.08 -0.21 24 0 101 0
30MAR27 600.00 C 0.00 0.00 0.00 0.06 -0.18 24 0 93 0
30MAR27 610.00 C 0.00 0.00 0.00 0.04 -0.16 24 0 180 0
30MAR27 620.00 C 0.00 0.00 0.00 0.03 -0.13 24 0 44 0
30MAR27 630.00 C 0.00 0.00 0.00 0.02 -0.11 23 0 87 0
30MAR27 640.00 C 0.00 0.00 0.00 0.01 -0.10 23 0 45 0
30MAR27 650.00 C 0.00 0.00 0.00 0.01 -0.08 23 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 0.01 -0.07 24 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 0.01 -0.06 25 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 0.01 -0.05 25 0 50 0
30MAR27 690.00 C 0.00 0.00 0.00 0.01 -0.03 26 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 50 0
30MAR27 720.00 C 0.00 0.00 0.00 0.01 0.00 28 0 250 0
30MAR27 730.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 180.89 -12.03 27 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 178.42 -12.03 24 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 174.31 -11.20 41 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 168.56 -12.02 26 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 163.62 -12.03 23 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 158.70 -12.02 25 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 154.67 -11.11 36 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 148.85 -12.00 24 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 143.93 -12.00 24 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 139.03 -11.98 24 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 135.85 -10.24 35 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 131.04 -10.15 34 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 126.25 -10.25 33 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 121.48 -10.38 32 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 116.74 -10.76 32 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 112.03 -10.13 31 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 107.35 -10.07 30 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 102.71 -10.14 29 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 98.08 -10.10 29 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 93.49 -10.05 28 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 88.99 -9.81 28 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 84.56 -9.83 27 0 64 0
29JUN27 310.00 C 0.00 0.00 0.00 75.89 -9.61 26 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 67.53 -9.37 25 0 4 0
29JUN27 330.00 C 0.00 0.00 0.00 58.05 -9.90 23 0 1 0
29JUN27 340.00 C 0.00 0.00 0.00 50.82 -10.21 23 0 224 0
29JUN27 350.00 C 0.00 0.00 0.00 44.24 -9.35 22 0 47 0
29JUN27 360.00 C 0.00 0.00 0.00 39.02 -7.35 23 0 161 0
29JUN27 370.00 C 34.69 34.69 32.65 32.81 -8.02 22 36 199 +36
29JUN27 380.00 C 29.71 29.71 29.71 28.49 -7.11 23 15 962 +15
29JUN27 390.00 C 0.00 0.00 0.00 24.27 -5.87 23 0 574 0
29JUN27 400.00 C 0.00 0.00 0.00 20.45 -5.40 23 0 630 0
29JUN27 410.00 C 0.00 0.00 0.00 17.32 -3.76 23 0 1,084 0
29JUN27 420.00 C 14.89 14.89 14.50 14.37 -4.29 23 2 2,870 0
29JUN27 430.00 C 0.00 0.00 0.00 12.12 -3.96 23 0 867 0
29JUN27 440.00 C 0.00 0.00 0.00 10.16 -3.62 23 0 673 0
29JUN27 450.00 C 9.00 9.00 9.00 8.34 -3.27 23 1 439 0
29JUN27 460.00 C 0.00 0.00 0.00 7.00 -2.51 23 0 335 0
29JUN27 470.00 C 0.00 0.00 0.00 5.71 -2.53 23 0 124 0
29JUN27 480.00 C 0.00 0.00 0.00 4.77 -2.32 23 0 192 0
29JUN27 490.00 C 4.80 4.80 4.80 3.87 -2.17 23 10 264 0
29JUN27 500.00 C 4.41 4.41 4.41 3.22 -1.97 23 10 322 +10
29JUN27 510.00 C 0.00 0.00 0.00 2.59 -1.75 23 0 476 0
29JUN27 520.00 C 0.00 0.00 0.00 2.16 -1.59 23 0 343 0
29JUN27 530.00 C 0.00 0.00 0.00 1.74 -1.44 23 0 309 0
29JUN27 540.00 C 0.00 0.00 0.00 1.44 -1.25 23 0 90 0
29JUN27 550.00 C 0.00 0.00 0.00 1.17 -1.16 23 0 91 0
29JUN27 560.00 C 0.00 0.00 0.00 0.95 -1.01 23 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 0.78 -0.91 23 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 0.62 -0.84 24 0 70 0
29JUN27 590.00 C 0.00 0.00 0.00 0.50 -0.74 23 0 0 0
29JUN27 600.00 C 1.50 1.50 1.50 0.42 -0.65 24 15 60 +15
29JUN27 610.00 C 1.38 1.38 1.38 0.34 -0.59 24 15 95 +15
29JUN27 620.00 C 1.28 1.28 1.28 0.28 -0.52 24 15 70 +15
29JUN27 630.00 C 1.18 1.18 1.18 0.23 -0.45 24 15 75 +15
29JUN27 640.00 C 0.00 0.00 0.00 0.18 -0.41 24 0 105 0
29JUN27 650.00 C 1.03 1.03 1.03 0.15 -0.37 24 15 75 +15
29JUN27 660.00 C 0.00 0.00 0.00 0.12 -0.34 24 0 60 0
29JUN27 670.00 C 0.00 0.00 0.00 0.10 -0.29 24 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 0.09 -0.26 24 0 30 0
29JUN27 690.00 C 0.00 0.00 0.00 0.07 -0.24 24 0 30 0
29JUN27 700.00 C 0.00 0.00 0.00 0.05 -0.22 24 0 110 0
29JUN27 710.00 C 0.00 0.00 0.00 0.04 -0.19 24 0 403 0
29JUN27 720.00 C 0.00 0.00 0.00 0.03 -0.18 24 0 3 0
29JUN27 730.00 C 0.00 0.00 0.00 0.02 -0.17 24 0 2 0
29SEP27 197.50 C 0.00 0.00 0.00 180.89 -12.03 24 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 178.42 -12.04 22 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 174.31 -11.22 36 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 168.56 -12.06 23 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 163.63 -12.08 23 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 158.71 -12.10 23 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 154.67 -11.26 32 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 148.88 -12.17 23 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 143.99 -12.20 23 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 139.11 -12.26 23 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 135.85 -10.70 30 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 131.04 -10.73 29 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 126.25 -10.78 29 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 121.48 -10.85 28 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 116.74 -10.90 27 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 112.03 -11.03 26 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 107.35 -11.14 26 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 102.71 -11.22 25 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 98.08 -11.47 24 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 93.49 -11.67 24 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 88.99 -11.81 23 0 1 0
29SEP27 300.00 C 0.00 0.00 0.00 86.06 -10.55 25 0 79 0
29SEP27 310.00 C 0.00 0.00 0.00 78.64 -9.70 25 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 70.87 -8.84 25 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 62.71 -9.50 23 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 55.77 -8.71 23 0 75 0
29SEP27 350.00 C 0.00 0.00 0.00 49.36 -8.27 23 0 166 0
29SEP27 360.00 C 0.00 0.00 0.00 42.39 -8.76 22 0 215 0
29SEP27 370.00 C 0.00 0.00 0.00 37.48 -8.31 22 0 135 0
29SEP27 380.00 C 34.30 34.30 33.61 33.53 -6.63 22 41 211 +31
29SEP27 390.00 C 13.18 13.18 13.18 29.39 -6.50 22 1 248 -1
29SEP27 400.00 C 26.00 26.30 26.00 25.69 -4.95 22 212 477 +190
29SEP27 410.00 C 22.90 22.90 22.90 22.19 -4.81 22 1 136 -1
29SEP27 420.00 C 0.00 0.00 0.00 19.24 -4.45 22 0 346 0
29SEP27 430.00 C 0.00 0.00 0.00 17.04 -3.52 23 0 422 0
29SEP27 440.00 C 15.30 15.30 14.80 14.47 -3.51 23 50 419 -50
29SEP27 450.00 C 0.00 0.00 0.00 12.60 -3.30 23 0 425 0
29SEP27 460.00 C 11.48 11.56 11.33 10.96 -2.84 23 32 21 -15
29SEP27 470.00 C 0.00 0.00 0.00 9.54 -2.68 23 0 38 0
29SEP27 480.00 C 0.00 0.00 0.00 8.23 -2.43 23 0 42 0
29SEP27 490.00 C 0.00 0.00 0.00 6.96 -2.43 23 0 5 0
29SEP27 500.00 C 0.00 0.00 0.00 6.01 -2.25 23 0 16 0
29SEP27 510.00 C 0.00 0.00 0.00 5.06 -2.10 23 0 12 0
29SEP27 520.00 C 0.00 0.00 0.00 4.35 -2.03 23 0 2 0
29SEP27 530.00 C 0.00 0.00 0.00 3.70 -1.91 23 0 18 0
29SEP27 540.00 C 0.00 0.00 0.00 3.10 -1.86 23 0 47 0
29SEP27 550.00 C 0.00 0.00 0.00 2.59 -1.93 23 0 31 0
29SEP27 560.00 C 0.00 0.00 0.00 2.24 -1.80 23 0 96 0
29SEP27 570.00 C 0.00 0.00 0.00 1.84 -1.71 23 0 16 0
29SEP27 580.00 C 0.00 0.00 0.00 1.58 -1.61 23 0 70 0
29SEP27 590.00 C 0.00 0.00 0.00 1.31 -1.54 23 0 60 0
29SEP27 600.00 C 0.00 0.00 0.00 1.15 -1.35 23 0 100 0
29SEP27 610.00 C 0.00 0.00 0.00 0.96 -1.25 23 0 225 0
29SEP27 620.00 C 0.00 0.00 0.00 0.79 -1.15 23 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 0.67 -1.07 23 0 40 0
29SEP27 640.00 C 0.00 0.00 0.00 0.58 -0.95 23 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 0.48 -0.88 23 0 0 0
29SEP27 660.00 C 0.00 0.00 0.00 0.40 -0.84 24 0 0 0
29SEP27 670.00 C 0.00 0.00 0.00 0.35 -0.77 24 0 10 0
29SEP27 680.00 C 0.00 0.00 0.00 0.29 -0.72 24 0 0 0
29SEP27 690.00 C 0.00 0.00 0.00 0.25 -0.64 24 0 0 0
29SEP27 700.00 C 0.00 0.00 0.00 0.21 -0.60 24 0 45 0
29SEP27 710.00 C 0.00 0.00 0.00 0.18 -0.57 24 0 0 0
29SEP27 720.00 C 0.00 0.00 0.00 0.15 -0.53 24 0 0 0
29SEP27 730.00 C 0.00 0.00 0.00 0.12 -0.50 24 0 15 0
TOTAL CALL 12,981 149,351 +5,645
02OCT26 292.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 295.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 297.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 300.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
02OCT26 305.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 310.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 315.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 320.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
02OCT26 325.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
02OCT26 330.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 335.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 340.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 345.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 350.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 355.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
02OCT26 360.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
02OCT26 365.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 10 0
02OCT26 370.00 P 0.01 0.01 0.01 0.00 -0.04 0 1 94 0
02OCT26 375.00 P 0.70 0.70 0.31 0.00 -0.11 0 359 239 +232
02OCT26 380.00 P 2.37 4.80 2.19 4.20 +3.88 0 206 0 -236
02OCT26 385.00 P 6.40 9.80 6.40 9.20 +8.19 0 179 0 -365
02OCT26 390.00 P 9.50 14.83 9.50 14.20 +11.03 0 261 0 -406
02OCT26 395.00 P 16.50 17.77 16.50 19.20 +11.46 0 45 0 -118
02OCT26 400.00 P 0.00 0.00 0.00 24.20 +11.50 0 0 0 -2
02OCT26 405.00 P 0.00 0.00 0.00 29.20 +11.50 0 0 0 0
02OCT26 410.00 P 0.00 0.00 0.00 34.20 +11.50 0 0 0 0
02OCT26 415.00 P 0.00 0.00 0.00 39.20 +11.94 0 0 0 0
02OCT26 420.00 P 0.00 0.00 0.00 44.20 +11.94 0 0 0 0
02OCT26 425.00 P 0.00 0.00 0.00 49.20 +11.95 0 0 0 0
02OCT26 430.00 P 0.00 0.00 0.00 54.20 +11.95 0 0 0 0
02OCT26 435.00 P 0.00 0.00 0.00 59.20 +11.95 0 0 0 0
02OCT26 440.00 P 0.00 0.00 0.00 64.20 +11.95 0 0 0 0
02OCT26 445.00 P 0.00 0.00 0.00 69.20 +11.95 0 0 0 0
02OCT26 450.00 P 0.00 0.00 0.00 74.20 +11.95 0 0 0 0
02OCT26 455.00 P 0.00 0.00 0.00 79.20 +11.95 0 0 0 0
02OCT26 460.00 P 0.00 0.00 0.00 84.20 +11.95 0 0 0 0
02OCT26 465.00 P 0.00 0.00 0.00 89.20 +10.90 0 0 0 0
02OCT26 470.00 P 0.00 0.00 0.00 94.20 +10.90 0 0 0 0
02OCT26 475.00 P 0.00 0.00 0.00 99.20 +10.90 0 0 0 0
02OCT26 480.00 P 0.00 0.00 0.00 104.20 +10.90 0 0 0 0
02OCT26 485.00 P 0.00 0.00 0.00 109.20 +10.90 0 0 0 0
02OCT26 490.00 P 0.00 0.00 0.00 114.20 +10.86 0 0 0 0
02OCT26 495.00 P 0.00 0.00 0.00 119.20 +10.86 0 0 0 0
09OCT26 292.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
09OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 58 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 47 0 0 0
09OCT26 315.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
09OCT26 320.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
09OCT26 325.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
09OCT26 330.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
09OCT26 335.00 P 0.00 0.00 0.00 0.03 +0.02 33 0 0 0
09OCT26 340.00 P 0.00 0.00 0.00 0.05 +0.04 31 0 0 0
09OCT26 345.00 P 0.00 0.00 0.00 0.09 +0.08 29 0 0 0
09OCT26 350.00 P 0.30 0.30 0.30 0.16 +0.14 27 5 5 +5
09OCT26 355.00 P 0.44 0.44 0.44 0.30 +0.25 25 5 5 +5
09OCT26 360.00 P 0.42 0.66 0.42 0.58 +0.49 24 450 450 +450
09OCT26 365.00 P 0.80 1.10 0.75 1.06 +0.89 22 285 285 +280
09OCT26 370.00 P 1.35 2.09 1.35 1.91 +1.59 20 482 580 +421
09OCT26 375.00 P 2.56 3.82 2.30 3.54 +2.90 19 598 409 +377
09OCT26 380.00 P 3.90 6.38 3.04 6.25 +4.91 18 336 204 +145
09OCT26 385.00 P 7.70 10.45 7.70 10.00 +7.39 18 97 292 -8
09OCT26 390.00 P 14.18 14.18 14.18 14.45 +9.68 19 5 52 +5
09OCT26 395.00 P 0.00 0.00 0.00 19.23 +10.75 19 0 22 0
09OCT26 400.00 P 0.00 0.00 0.00 24.20 +11.38 0 0 8 -2
09OCT26 405.00 P 0.00 0.00 0.00 29.20 +11.50 0 0 0 0
09OCT26 410.00 P 0.00 0.00 0.00 34.20 +11.50 0 0 6 0
09OCT26 415.00 P 0.00 0.00 0.00 39.20 +11.94 0 0 0 0
09OCT26 420.00 P 0.00 0.00 0.00 44.20 +11.94 0 0 0 0
09OCT26 425.00 P 0.00 0.00 0.00 49.20 +11.95 0 0 0 0
09OCT26 430.00 P 0.00 0.00 0.00 54.20 +11.95 0 0 0 0
09OCT26 435.00 P 0.00 0.00 0.00 59.20 +11.95 0 0 0 0
09OCT26 440.00 P 0.00 0.00 0.00 64.20 +11.95 0 0 0 0
09OCT26 445.00 P 0.00 0.00 0.00 69.20 +11.95 0 0 0 0
09OCT26 450.00 P 0.00 0.00 0.00 74.31 +12.06 61 0 0 0
09OCT26 455.00 P 0.00 0.00 0.00 79.31 +12.06 64 0 0 0
09OCT26 460.00 P 0.00 0.00 0.00 84.31 +12.06 68 0 0 0
09OCT26 465.00 P 0.00 0.00 0.00 89.31 +11.01 71 0 0 0
09OCT26 470.00 P 0.00 0.00 0.00 94.31 +11.01 74 0 0 0
09OCT26 475.00 P 0.00 0.00 0.00 99.33 +11.03 78 0 0 0
09OCT26 480.00 P 0.00 0.00 0.00 104.32 +11.02 80 0 0 0
09OCT26 485.00 P 0.00 0.00 0.00 109.29 +10.99 81 0 0 0
09OCT26 490.00 P 0.00 0.00 0.00 114.30 +10.96 85 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 0.01 0.00 74 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 70 0 100 0
29OCT26 210.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 40 0 46 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 38 0 63 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 36 0 245 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 34 0 17 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 32 0 35 0
29OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29OCT26 300.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1,060 0
29OCT26 310.00 P 0.00 0.00 0.00 0.03 +0.02 27 0 806 0
29OCT26 320.00 P 0.22 0.22 0.22 0.07 +0.06 25 50 629 +50
29OCT26 330.00 P 0.30 0.36 0.30 0.18 +0.16 24 600 1,473 +515
29OCT26 340.00 P 0.54 0.54 0.51 0.47 +0.39 23 27 1,036 +18
29OCT26 350.00 P 0.80 1.25 0.80 1.15 +0.91 22 535 1,432 +336
29OCT26 360.00 P 1.81 2.50 1.76 2.42 +1.71 20 1,464 2,732 +587
29OCT26 370.00 P 3.50 5.10 3.50 4.96 +3.22 19 1,434 5,503 +1,010
29OCT26 380.00 P 6.33 9.50 5.78 9.50 +5.57 18 804 7,063 +495
29OCT26 390.00 P 10.27 16.48 10.27 16.29 +8.09 18 1,091 3,871 -428
29OCT26 400.00 P 20.86 24.50 20.86 24.84 +10.68 19 724 3,201 +5
29OCT26 410.00 P 0.00 0.00 0.00 34.27 +11.44 19 0 1,603 -165
29OCT26 420.00 P 0.00 0.00 0.00 44.56 +12.30 26 0 750 -318
29OCT26 430.00 P 0.00 0.00 0.00 54.58 +11.89 31 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 64.20 +11.51 0 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 74.65 +12.40 40 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 84.77 +11.61 45 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 94.77 +11.47 49 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 104.69 +11.39 51 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 114.91 +11.57 57 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 124.74 +11.59 59 0 0 0
29OCT26 510.00 P 0.00 0.00 0.00 134.74 +11.60 62 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 144.74 +11.58 65 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 154.74 +11.60 68 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 164.93 +11.80 74 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 174.82 +11.69 75 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 184.74 +11.59 77 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 194.72 +11.59 80 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 204.83 +11.71 84 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 214.94 +11.82 88 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 224.91 +11.77 91 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 234.83 +11.69 92 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 244.79 +11.67 94 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 254.81 +11.70 97 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 264.91 +11.78 101 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 274.81 +11.68 102 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 284.80 +11.67 104 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 294.72 +11.62 105 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 304.81 +11.71 109 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 314.73 +11.61 110 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 324.80 +11.68 113 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 334.70 +11.61 113 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 344.75 +11.66 116 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 354.73 +11.64 118 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
27NOV26 265.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.03 +0.02 27 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 0.04 +0.03 27 0 8 0
27NOV26 290.00 P 0.00 0.00 0.00 0.06 +0.05 26 0 0 0
27NOV26 295.00 P 0.24 0.24 0.24 0.08 +0.06 25 10 10 +10
27NOV26 300.00 P 0.35 0.35 0.31 0.12 +0.09 25 100 435 0
27NOV26 310.00 P 0.57 0.57 0.57 0.26 +0.20 24 1 35 0
27NOV26 320.00 P 0.00 0.00 0.00 0.54 +0.39 24 0 442 0
27NOV26 330.00 P 1.00 1.11 1.00 1.03 +0.69 23 37 738 +22
27NOV26 340.00 P 1.67 1.90 1.67 1.87 +1.13 22 27 956 +24
27NOV26 350.00 P 2.86 3.25 2.83 3.16 +1.69 21 405 1,413 +390
27NOV26 360.00 P 3.71 5.40 3.71 5.28 +2.56 20 334 2,128 +269
27NOV26 370.00 P 7.50 8.66 7.50 8.52 +3.92 20 719 2,705 +517
27NOV26 380.00 P 11.78 13.11 11.73 13.02 +5.34 19 48 7,148 +28
27NOV26 390.00 P 18.00 18.00 18.00 19.15 +6.98 19 5 2,230 0
27NOV26 400.00 P 0.00 0.00 0.00 26.93 +8.77 20 0 1,531 0
27NOV26 410.00 P 0.00 0.00 0.00 35.42 +10.06 20 10 906 -10
27NOV26 420.00 P 0.00 0.00 0.00 44.57 +10.95 20 0 594 0
27NOV26 430.00 P 0.00 0.00 0.00 54.58 +11.89 23 0 757 0
27NOV26 440.00 P 0.00 0.00 0.00 64.20 +11.51 0 0 0 -36
27NOV26 450.00 P 0.00 0.00 0.00 74.65 +12.40 30 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 84.77 +11.61 33 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 94.77 +11.47 36 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 104.69 +11.39 38 0 0 0
27NOV26 490.00 P 0.00 0.00 0.00 114.91 +11.57 42 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 124.74 +11.59 44 0 0 0
27NOV26 510.00 P 0.00 0.00 0.00 134.74 +11.44 46 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 144.74 +11.58 48 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 154.74 +11.60 51 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 164.93 +11.80 54 0 0 0
27NOV26 550.00 P 0.00 0.00 0.00 174.82 +11.69 56 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 184.74 +11.59 57 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 194.72 +11.56 59 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 204.83 +11.71 62 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 214.94 +11.82 65 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 224.91 +11.77 67 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 234.83 +11.69 68 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 244.79 +11.64 70 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 254.81 +11.68 72 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 264.91 +11.78 74 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 274.81 +11.68 75 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 284.80 +11.67 77 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 294.72 +11.62 77 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 304.81 +11.71 80 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 314.73 +11.61 81 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 324.80 +11.68 83 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 334.70 +11.61 84 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 344.75 +11.66 86 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 354.73 +11.64 87 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.01 0.00 40 0 315 0
30DEC26 205.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.01 0.00 34 0 60 0
30DEC26 225.00 P 0.00 0.00 0.00 0.01 0.00 33 0 170 0
30DEC26 230.00 P 0.00 0.00 0.00 0.01 0.00 32 0 241 0
30DEC26 235.00 P 0.10 0.10 0.10 0.01 0.00 30 15 80 +15
30DEC26 240.00 P 0.00 0.00 0.00 0.01 0.00 29 0 36 0
30DEC26 245.00 P 0.00 0.00 0.00 0.01 0.00 28 0 60 0
30DEC26 250.00 P 0.00 0.00 0.00 0.01 0.00 27 0 380 0
30DEC26 255.00 P 0.00 0.00 0.00 0.01 0.00 25 0 55 0
30DEC26 260.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 179 0
30DEC26 265.00 P 0.00 0.00 0.00 0.03 +0.02 25 0 80 0
30DEC26 270.00 P 0.00 0.00 0.00 0.04 +0.03 25 0 43 0
30DEC26 275.00 P 0.00 0.00 0.00 0.06 +0.05 25 0 22 0
30DEC26 280.00 P 0.00 0.00 0.00 0.09 +0.07 24 0 248 0
30DEC26 285.00 P 0.00 0.00 0.00 0.13 +0.10 24 0 128 0
30DEC26 290.00 P 0.00 0.00 0.00 0.18 +0.13 24 0 520 0
30DEC26 295.00 P 0.00 0.00 0.00 0.26 +0.18 24 0 651 0
30DEC26 300.00 P 0.00 0.00 0.00 0.37 +0.25 23 0 5,963 0
30DEC26 310.00 P 0.95 0.95 0.95 0.70 +0.45 23 9 3,398 +7
30DEC26 320.00 P 1.32 1.38 1.32 1.24 +0.72 23 21 1,909 0
30DEC26 330.00 P 1.90 2.18 1.90 2.14 +1.14 22 136 1,815 +61
30DEC26 340.00 P 2.98 3.33 2.96 3.33 +1.54 21 103 2,357 +79
30DEC26 350.00 P 4.80 5.26 4.75 5.18 +2.18 21 82 2,299 +72
30DEC26 360.00 P 7.00 7.77 7.00 7.75 +3.01 20 45 2,747 +7
30DEC26 370.00 P 10.00 11.35 10.00 11.38 +4.19 20 66 2,123 +52
30DEC26 380.00 P 15.35 15.88 15.10 15.94 +5.28 20 53 6,473 +7
30DEC26 390.00 P 20.00 22.00 20.00 21.78 +6.45 20 52 4,413 -1
30DEC26 400.00 P 25.38 28.98 25.38 29.33 +8.31 20 37 2,737 +5
30DEC26 410.00 P 0.00 0.00 0.00 38.55 +10.54 23 10 3,160 0
30DEC26 420.00 P 45.71 45.71 45.71 45.43 +9.77 20 15 3,794 0
30DEC26 430.00 P 0.00 0.00 0.00 55.06 +11.02 22 0 1,838 0
30DEC26 440.00 P 0.00 0.00 0.00 64.51 +11.49 22 0 1,387 0
30DEC26 450.00 P 0.00 0.00 0.00 74.65 +12.21 25 0 628 -523
30DEC26 460.00 P 0.00 0.00 0.00 84.77 +11.61 28 0 160 0
30DEC26 470.00 P 92.80 92.80 92.80 94.77 +11.47 30 1 0 0
30DEC26 480.00 P 102.38 102.38 102.20 104.69 +11.39 32 81 191 0
30DEC26 490.00 P 112.19 112.19 111.98 114.91 +11.57 35 56 213 0
30DEC26 500.00 P 122.38 122.38 122.00 124.74 +11.59 37 70 188 0
30DEC26 510.00 P 0.00 0.00 0.00 134.74 +11.44 39 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 144.74 +11.58 41 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 154.74 +11.60 43 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 164.93 +11.80 46 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 174.82 +11.69 47 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 184.74 +11.59 48 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 194.72 +11.56 50 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 204.83 +11.71 52 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 214.94 +11.82 54 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 224.91 +11.77 56 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 234.83 +11.55 57 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 244.79 +11.64 58 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 254.81 +11.68 60 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 264.91 +11.78 62 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 274.81 +11.68 63 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 284.80 +11.67 64 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 294.72 +11.62 65 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 304.81 +11.71 67 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 314.73 +11.61 68 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 324.80 +11.68 70 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 334.70 +11.61 70 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 344.75 +11.66 72 0 0 0
30DEC26 730.00 P 0.00 0.00 0.00 354.73 +11.64 73 0 0 0
28JAN27 197.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 200.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 205.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 210.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 215.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 225.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 230.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 235.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 0.04 +0.03 24 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 0.06 +0.05 24 0 0 0
28JAN27 270.00 P 0.00 0.00 0.00 0.08 +0.06 23 0 0 0
28JAN27 275.00 P 0.00 0.00 0.00 0.12 +0.08 23 0 0 0
28JAN27 280.00 P 0.56 0.56 0.56 0.18 +0.12 23 20 20 +20
28JAN27 285.00 P 0.00 0.00 0.00 0.26 +0.17 23 0 0 0
28JAN27 290.00 P 0.00 0.00 0.00 0.35 +0.21 23 0 0 0
28JAN27 295.00 P 0.00 0.00 0.00 0.48 +0.29 23 0 0 0
28JAN27 300.00 P 1.05 1.05 1.03 0.66 +0.39 23 22 22 +22
28JAN27 310.00 P 1.41 1.59 1.41 1.16 +0.63 22 135 135 +132
28JAN27 320.00 P 1.90 2.24 1.90 1.93 +0.95 22 54 54 +54
28JAN27 330.00 P 3.10 3.21 3.06 3.08 +1.38 22 58 58 +58
28JAN27 340.00 P 4.22 4.60 4.22 4.59 +1.80 21 58 100 +52
28JAN27 350.00 P 5.50 6.76 5.50 6.63 +2.27 21 77 215 +62
28JAN27 360.00 P 9.00 9.48 8.90 9.52 +3.00 20 22 33 +22
28JAN27 370.00 P 12.80 13.59 12.69 13.19 +4.15 20 31 35 +31
28JAN27 380.00 P 17.30 17.50 17.30 17.87 +5.18 20 5 15 +5
28JAN27 390.00 P 23.00 24.33 23.00 23.63 +6.22 20 20 21 +20
28JAN27 400.00 P 0.00 0.00 0.00 30.76 +7.60 20 0 0 0
28JAN27 410.00 P 0.00 0.00 0.00 38.55 +8.36 21 0 0 0
28JAN27 420.00 P 0.00 0.00 0.00 46.43 +7.61 20 0 20 0
28JAN27 430.00 P 0.00 0.00 0.00 55.22 +9.42 20 0 0 0
28JAN27 440.00 P 0.00 0.00 0.00 64.51 +10.10 20 0 0 0
28JAN27 450.00 P 0.00 0.00 0.00 74.65 +11.19 23 0 0 0
28JAN27 460.00 P 0.00 0.00 0.00 84.77 +11.61 26 0 0 0
28JAN27 470.00 P 0.00 0.00 0.00 94.77 +11.47 28 0 0 0
28JAN27 480.00 P 0.00 0.00 0.00 104.69 +11.39 29 0 0 0
28JAN27 490.00 P 0.00 0.00 0.00 114.91 +11.57 32 0 0 0
28JAN27 500.00 P 0.00 0.00 0.00 124.74 +11.59 33 0 0 0
28JAN27 510.00 P 0.00 0.00 0.00 134.74 +11.44 35 0 0 0
28JAN27 520.00 P 0.00 0.00 0.00 144.74 +11.58 37 0 0 0
28JAN27 530.00 P 0.00 0.00 0.00 154.74 +11.60 38 0 0 0
28JAN27 540.00 P 0.00 0.00 0.00 164.93 +11.80 41 0 0 0
28JAN27 550.00 P 0.00 0.00 0.00 174.82 +11.69 42 0 0 0
28JAN27 560.00 P 0.00 0.00 0.00 184.74 +11.59 43 0 0 0
28JAN27 570.00 P 0.00 0.00 0.00 194.72 +11.56 45 0 0 0
28JAN27 580.00 P 0.00 0.00 0.00 204.83 +11.71 47 0 0 0
28JAN27 590.00 P 0.00 0.00 0.00 214.94 +11.82 49 0 0 0
28JAN27 600.00 P 0.00 0.00 0.00 224.91 +11.77 50 0 0 0
28JAN27 610.00 P 0.00 0.00 0.00 234.83 +11.55 51 0 0 0
28JAN27 620.00 P 0.00 0.00 0.00 244.79 +11.64 52 0 0 0
28JAN27 630.00 P 0.00 0.00 0.00 254.81 +11.68 54 0 0 0
28JAN27 640.00 P 0.00 0.00 0.00 264.91 +11.78 56 0 0 0
28JAN27 650.00 P 0.00 0.00 0.00 274.81 +11.68 56 0 0 0
28JAN27 660.00 P 0.00 0.00 0.00 284.80 +11.67 58 0 0 0
28JAN27 670.00 P 0.00 0.00 0.00 294.72 +11.62 58 0 0 0
28JAN27 680.00 P 0.00 0.00 0.00 304.81 +11.71 60 0 0 0
28JAN27 690.00 P 0.00 0.00 0.00 314.73 +11.61 61 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.01 0.00 28 0 320 0
30MAR27 205.00 P 0.00 0.00 0.00 0.01 0.00 27 0 126 0
30MAR27 210.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 90 0
30MAR27 215.00 P 0.00 0.00 0.00 0.03 +0.02 27 0 42 0
30MAR27 220.00 P 0.00 0.00 0.00 0.05 +0.04 27 0 240 0
30MAR27 225.00 P 0.00 0.00 0.00 0.06 +0.04 27 0 30 0
30MAR27 230.00 P 0.00 0.00 0.00 0.08 +0.05 26 0 213 0
30MAR27 235.00 P 0.00 0.00 0.00 0.12 +0.08 27 0 120 0
30MAR27 240.00 P 0.00 0.00 0.00 0.16 +0.10 26 0 63 0
30MAR27 245.00 P 0.00 0.00 0.00 0.20 +0.11 26 0 86 0
30MAR27 250.00 P 0.00 0.00 0.00 0.28 +0.17 26 0 210 0
30MAR27 255.00 P 0.00 0.00 0.00 0.36 +0.20 26 0 150 0
30MAR27 260.00 P 0.00 0.00 0.00 0.48 +0.27 26 0 75 0
30MAR27 265.00 P 0.00 0.00 0.00 0.61 +0.32 25 0 33 0
30MAR27 270.00 P 0.00 0.00 0.00 0.78 +0.41 25 0 131 0
30MAR27 275.00 P 0.00 0.00 0.00 0.98 +0.48 25 0 23 0
30MAR27 280.00 P 0.00 0.00 0.00 1.19 +0.56 25 0 180 0
30MAR27 285.00 P 0.00 0.00 0.00 1.53 +0.71 25 0 80 0
30MAR27 290.00 P 0.00 0.00 0.00 1.86 +0.84 25 0 284 0
30MAR27 295.00 P 0.00 0.00 0.00 2.29 +0.99 25 0 129 0
30MAR27 300.00 P 2.65 2.67 2.65 2.73 +1.13 24 3 384 +1
30MAR27 310.00 P 0.00 0.00 0.00 3.77 +1.35 24 0 348 0
30MAR27 320.00 P 0.00 0.00 0.00 5.22 +1.67 23 0 1,205 0
30MAR27 330.00 P 6.48 6.86 6.48 7.15 +2.10 23 15 4,947 +15
30MAR27 340.00 P 8.70 8.82 8.70 9.56 +2.88 22 2 1,277 +2
30MAR27 350.00 P 11.60 12.01 11.60 12.49 +3.55 22 69 1,231 +17
30MAR27 360.00 P 14.64 15.76 14.64 15.99 +4.27 22 22 2,892 0
30MAR27 370.00 P 19.50 19.50 19.50 20.24 +4.74 21 2 2,008 0
30MAR27 380.00 P 23.20 25.10 23.20 25.37 +5.46 21 184 3,296 -180
30MAR27 390.00 P 0.00 0.00 0.00 31.27 +6.90 21 0 1,507 0
30MAR27 400.00 P 0.00 0.00 0.00 37.81 +7.03 21 0 4,029 0
30MAR27 410.00 P 0.00 0.00 0.00 45.63 +8.32 22 0 3,790 0
30MAR27 420.00 P 0.00 0.00 0.00 53.28 +8.82 22 0 2,498 0
30MAR27 430.00 P 0.00 0.00 0.00 61.38 +9.27 22 0 231 0
30MAR27 440.00 P 0.00 0.00 0.00 69.37 +9.14 21 0 914 0
30MAR27 450.00 P 0.00 0.00 0.00 78.10 +9.49 21 0 700 0
30MAR27 460.00 P 0.00 0.00 0.00 87.18 +9.34 21 0 101 0
30MAR27 470.00 P 0.00 0.00 0.00 96.40 +9.53 21 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 105.76 +9.64 21 0 317 0
30MAR27 490.00 P 0.00 0.00 0.00 115.25 +9.77 21 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 124.85 +9.92 21 0 680 0
30MAR27 510.00 P 0.00 0.00 0.00 134.74 +10.28 22 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 144.74 +10.69 24 0 20 0
30MAR27 530.00 P 0.00 0.00 0.00 154.74 +11.03 26 0 138 0
30MAR27 540.00 P 0.00 0.00 0.00 164.93 +11.54 29 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 174.82 +11.69 30 0 86 0
30MAR27 560.00 P 0.00 0.00 0.00 184.74 +11.59 31 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 194.72 +11.56 33 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 204.83 +11.71 35 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 214.94 +11.82 37 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 224.91 +11.77 38 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 234.83 +11.55 39 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 244.79 +11.64 40 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 254.81 +11.68 42 0 0 0
30MAR27 640.00 P 0.00 0.00 0.00 264.91 +11.78 44 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 274.81 +11.68 44 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 284.80 +11.67 46 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 294.72 +11.62 47 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 304.81 +11.71 48 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 314.73 +11.61 49 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 324.80 +11.68 50 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 334.70 +11.61 51 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 344.75 +11.66 52 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 354.73 +11.64 53 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 0.03 +0.02 25 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 0.04 +0.02 25 0 103 0
29JUN27 210.00 P 0.00 0.00 0.00 0.05 +0.02 24 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 0.08 +0.04 24 0 2 0
29JUN27 220.00 P 0.00 0.00 0.00 0.11 +0.05 24 0 30 0
29JUN27 225.00 P 0.85 0.85 0.85 0.16 +0.08 24 8 21 +8
29JUN27 230.00 P 0.00 0.00 0.00 0.20 +0.08 24 0 2 0
29JUN27 235.00 P 0.00 0.00 0.00 0.27 +0.11 24 0 12 0
29JUN27 240.00 P 0.00 0.00 0.00 0.36 +0.15 24 0 43 0
29JUN27 245.00 P 1.30 1.32 1.30 0.48 +0.20 24 6 36 +6
29JUN27 250.00 P 1.50 1.50 1.50 0.61 +0.24 24 1 91 0
29JUN27 255.00 P 0.00 0.00 0.00 0.78 +0.29 24 0 15 0
29JUN27 260.00 P 0.00 0.00 0.00 0.99 +0.37 24 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 1.21 +0.42 24 0 17 0
29JUN27 270.00 P 0.00 0.00 0.00 1.52 +0.52 24 0 59 0
29JUN27 275.00 P 0.00 0.00 0.00 1.84 +0.62 24 0 138 0
29JUN27 280.00 P 0.00 0.00 0.00 2.26 +0.73 24 0 212 0
29JUN27 285.00 P 0.00 0.00 0.00 2.72 +0.87 24 0 13 0
29JUN27 290.00 P 3.60 3.60 3.60 3.23 +0.96 24 4 220 +4
29JUN27 295.00 P 4.21 4.21 4.21 3.88 +1.15 23 5 49 +5
29JUN27 300.00 P 4.70 4.70 4.70 4.52 +1.28 23 15 488 0
29JUN27 310.00 P 6.21 6.21 6.21 6.23 +1.69 23 40 535 +40
29JUN27 320.00 P 7.80 7.90 7.80 8.04 +1.81 23 4 1,053 +2
29JUN27 330.00 P 0.00 0.00 0.00 10.26 +2.28 22 0 392 0
29JUN27 340.00 P 12.60 13.10 12.60 13.06 +2.91 22 22 418 +1
29JUN27 350.00 P 16.60 16.60 16.60 16.47 +3.50 22 1 927 0
29JUN27 360.00 P 20.00 20.30 20.00 20.36 +4.01 22 2 838 +1
29JUN27 370.00 P 24.00 24.00 24.00 24.71 +4.56 22 1 2,726 +1
29JUN27 380.00 P 30.00 30.00 30.00 29.75 +5.31 21 1 306 0
29JUN27 390.00 P 0.00 0.00 0.00 35.68 +5.90 21 0 402 0
29JUN27 400.00 P 0.00 0.00 0.00 42.95 +7.68 22 0 699 0
29JUN27 410.00 P 0.00 0.00 0.00 49.92 +8.14 22 0 843 0
29JUN27 420.00 P 0.00 0.00 0.00 57.26 +8.06 22 0 1,040 0
29JUN27 430.00 P 0.00 0.00 0.00 64.93 +8.48 22 0 398 0
29JUN27 440.00 P 0.00 0.00 0.00 72.41 +8.20 22 0 822 0
29JUN27 450.00 P 0.00 0.00 0.00 80.83 +8.64 22 0 200 0
29JUN27 460.00 P 0.00 0.00 0.00 89.54 +8.81 22 0 30 0
29JUN27 470.00 P 0.00 0.00 0.00 98.42 +9.07 22 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 107.42 +9.22 22 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 116.56 +9.34 22 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 125.98 +9.58 22 0 2 0
29JUN27 510.00 P 0.00 0.00 0.00 135.46 +10.00 22 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 144.90 +9.83 22 0 1 0
29JUN27 530.00 P 0.00 0.00 0.00 154.74 +10.42 23 0 54 0
29JUN27 540.00 P 0.00 0.00 0.00 164.93 +11.07 25 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 174.82 +11.22 26 0 2 0
29JUN27 560.00 P 0.00 0.00 0.00 184.74 +11.44 27 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 194.72 +11.42 28 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 204.83 +11.71 30 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 214.94 +11.82 31 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 224.91 +11.77 33 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 234.83 +11.55 34 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 244.79 +11.64 35 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 254.81 +11.68 36 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 264.91 +11.78 37 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 274.81 +11.68 38 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 284.80 +11.67 39 0 0 0
29JUN27 670.00 P 0.00 0.00 0.00 294.72 +11.62 40 0 0 0
29JUN27 680.00 P 0.00 0.00 0.00 304.81 +11.71 41 0 0 0
29JUN27 690.00 P 0.00 0.00 0.00 314.73 +11.61 42 0 0 0
29JUN27 700.00 P 0.00 0.00 0.00 324.80 +11.68 43 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 334.70 +11.61 44 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 344.75 +11.66 45 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 354.73 +11.64 46 0 0 0
29SEP27 197.50 P 0.98 1.00 0.86 0.04 -0.13 23 50 75 +22
29SEP27 200.00 P 0.00 0.00 0.00 0.05 -0.14 23 0 153 0
29SEP27 205.00 P 0.90 0.92 0.90 0.07 -0.17 23 5 72 +5
29SEP27 210.00 P 0.00 0.00 0.00 0.11 -0.20 23 0 100 0
29SEP27 215.00 P 0.00 0.00 0.00 0.15 -0.24 23 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 0.20 -0.27 23 0 124 0
29SEP27 225.00 P 0.00 0.00 0.00 0.26 -0.33 23 0 60 0
29SEP27 230.00 P 0.00 0.00 0.00 0.34 -0.38 23 0 45 0
29SEP27 235.00 P 0.00 0.00 0.00 0.45 -0.40 23 0 15 0
29SEP27 240.00 P 0.00 0.00 0.00 0.59 -0.46 23 0 170 0
29SEP27 245.00 P 0.00 0.00 0.00 0.75 -0.49 23 0 1 0
29SEP27 250.00 P 0.00 0.00 0.00 0.99 -0.47 23 0 31 0
29SEP27 255.00 P 0.00 0.00 0.00 1.17 -0.58 23 0 47 0
29SEP27 260.00 P 0.00 0.00 0.00 1.48 -0.57 23 0 2 0
29SEP27 265.00 P 0.00 0.00 0.00 1.80 -0.56 23 0 27 0
29SEP27 270.00 P 0.00 0.00 0.00 2.20 -0.59 23 0 15 0
29SEP27 275.00 P 4.25 4.25 4.25 2.74 -0.47 23 11 69 +11
29SEP27 280.00 P 4.56 4.73 4.56 3.23 -0.53 23 22 111 +22
29SEP27 285.00 P 0.00 0.00 0.00 3.90 -0.47 23 0 98 0
29SEP27 290.00 P 0.00 0.00 0.00 4.57 -0.15 23 0 140 0
29SEP27 295.00 P 5.55 6.39 5.55 5.34 +0.06 23 4 116 +4
29SEP27 300.00 P 7.30 7.50 7.30 6.25 +0.21 23 14 46 +14
29SEP27 310.00 P 0.00 0.00 0.00 8.27 +0.68 23 0 166 0
29SEP27 320.00 P 11.41 11.77 11.32 10.70 +1.15 23 35 353 +35
29SEP27 330.00 P 14.18 14.18 14.18 13.70 +2.01 23 10 475 +10
29SEP27 340.00 P 16.68 17.00 16.68 17.08 +2.73 23 4 529 +4
29SEP27 350.00 P 20.00 20.34 20.00 20.96 +3.68 23 15 804 +15
29SEP27 360.00 P 0.00 0.00 0.00 25.23 +4.33 23 0 1,007 0
29SEP27 370.00 P 29.13 29.13 29.13 29.81 +3.88 23 1 141 +1
29SEP27 380.00 P 34.00 34.65 34.00 34.88 +5.22 23 46 159 +5
29SEP27 390.00 P 38.00 38.00 38.00 40.64 +6.16 23 1 23 +1
29SEP27 400.00 P 45.80 46.20 45.80 47.05 +7.05 23 20 196 -20
29SEP27 410.00 P 0.00 0.00 0.00 53.94 +7.63 23 0 5 0
29SEP27 420.00 P 0.00 0.00 0.00 61.07 +8.00 23 0 20 0
29SEP27 430.00 P 0.00 0.00 0.00 68.57 +8.45 23 0 105 0
29SEP27 440.00 P 0.00 0.00 0.00 75.08 +7.55 22 0 156 0
29SEP27 450.00 P 0.00 0.00 0.00 83.10 +7.55 22 0 75 0
29SEP27 460.00 P 0.00 0.00 0.00 91.38 +7.60 22 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 100.58 +8.52 23 0 17 0
29SEP27 480.00 P 0.00 0.00 0.00 109.34 +9.12 23 0 20 0
29SEP27 490.00 P 0.00 0.00 0.00 118.35 +9.84 23 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 127.51 +9.66 23 0 51 0
29SEP27 510.00 P 0.00 0.00 0.00 136.71 +10.14 23 0 180 0
29SEP27 520.00 P 0.00 0.00 0.00 146.08 +10.33 23 0 15 0
29SEP27 530.00 P 0.00 0.00 0.00 155.51 +10.51 23 0 8 0
29SEP27 540.00 P 0.00 0.00 0.00 165.02 +10.68 23 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 174.82 +11.01 24 0 31 0
29SEP27 560.00 P 0.00 0.00 0.00 184.74 +11.43 25 0 0 0
29SEP27 570.00 P 0.00 0.00 0.00 194.72 +11.42 26 0 0 0
29SEP27 580.00 P 0.00 0.00 0.00 204.83 +11.71 27 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 214.94 +11.82 29 0 0 0
29SEP27 600.00 P 0.00 0.00 0.00 224.91 +11.77 30 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 234.83 +11.55 31 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 244.79 +11.64 32 0 0 0
29SEP27 630.00 P 0.00 0.00 0.00 254.81 +11.68 33 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 264.91 +11.78 34 0 0 0
29SEP27 650.00 P 0.00 0.00 0.00 274.81 +11.68 35 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 284.80 +11.67 36 0 0 0
29SEP27 670.00 P 0.00 0.00 0.00 294.72 +11.62 36 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 304.81 +11.71 37 0 0 0
29SEP27 690.00 P 0.00 0.00 0.00 314.73 +11.61 38 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 324.80 +11.68 39 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 334.70 +11.61 40 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 344.75 +11.66 41 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 354.73 +11.64 42 0 0 0
TOTAL PUT 13,738 162,917 +4,413
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$ 19.500
29OCT26 15.00 C 0.00 0.00 0.00 4.53 -0.19 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 4.03 -0.20 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.54 -0.19 30 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.04 -0.16 25 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.55 -0.16 26 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.07 -0.16 25 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 1.62 -0.16 25 0 15 0
29OCT26 18.50 C 0.00 0.00 0.00 1.21 -0.15 26 0 24 0
29OCT26 19.00 C 0.00 0.00 0.00 0.86 -0.13 26 0 15 0
29OCT26 19.50 C 0.52 0.52 0.52 0.57 -0.12 25 40 123 +40
29OCT26 20.00 C 0.32 0.32 0.32 0.35 -0.09 25 40 295 0
29OCT26 21.00 C 0.10 0.10 0.10 0.11 -0.05 25 6 94 -6
29OCT26 22.00 C 0.00 0.00 0.00 0.03 -0.02 26 0 191 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 315 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 100 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 70 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 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 60 0 8 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.53 -0.27 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 4.03 -0.28 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.59 -0.23 26 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.11 -0.15 25 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.64 -0.15 25 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.20 -0.14 25 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.79 -0.13 25 0 15 0
27NOV26 18.50 C 0.00 0.00 0.00 1.42 -0.11 25 0 15 0
27NOV26 19.00 C 0.00 0.00 0.00 1.10 -0.09 25 0 15 0
27NOV26 19.50 C 0.00 0.00 0.00 0.81 -0.12 25 0 45 0
27NOV26 20.00 C 0.00 0.00 0.00 0.59 -0.08 25 0 111 0
27NOV26 21.00 C 0.25 0.25 0.25 0.29 -0.03 25 10 22 +10
27NOV26 22.00 C 0.00 0.00 0.00 0.12 -0.03 25 0 83 0
27NOV26 23.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 35 0
27NOV26 24.00 C 0.00 0.00 0.00 0.02 0.00 26 0 134 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 27 0 184 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 31 0 13 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 34 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
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.60 -0.28 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.13 -0.27 23 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.66 -0.27 24 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.20 -0.15 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.75 -0.15 24 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.34 -0.13 24 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.95 -0.12 24 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.65 -0.11 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.32 -0.11 25 0 44 0
30DEC26 19.50 C 0.00 0.00 0.00 1.01 -0.13 24 0 50 0
30DEC26 20.00 C 0.00 0.00 0.00 0.78 -0.09 24 0 30 0
30DEC26 21.00 C 0.40 0.43 0.40 0.44 -0.05 24 21 38 +15
30DEC26 22.00 C 0.00 0.00 0.00 0.24 -0.02 24 0 109 0
30DEC26 23.00 C 0.00 0.00 0.00 0.12 -0.01 24 0 205 0
30DEC26 24.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 2,032 0
30DEC26 25.00 C 0.00 0.00 0.00 0.03 0.00 25 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.02 0.00 27 0 210 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 27 0 18 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 32 0 7 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 47 0 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 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 4.69 -0.27 27 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 4.22 -0.26 27 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 3.74 -0.26 25 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 3.29 -0.24 24 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 2.87 -0.13 25 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 2.47 -0.12 25 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 2.10 -0.11 25 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 1.81 -0.05 26 0 0 0
28JAN27 19.00 C 1.37 1.37 1.37 1.49 -0.11 25 15 15 +15
28JAN27 19.50 C 1.10 1.19 1.10 1.19 -0.12 24 25 25 +25
28JAN27 20.00 C 0.00 0.00 0.00 0.95 -0.10 24 0 0 0
28JAN27 21.00 C 0.55 0.55 0.55 0.59 -0.07 24 15 15 +15
28JAN27 22.00 C 0.32 0.32 0.32 0.36 -0.03 24 15 17 +15
28JAN27 23.00 C 0.00 0.00 0.00 0.20 -0.03 24 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.86 -0.24 29 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.42 -0.21 28 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.99 -0.19 28 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.49 -0.25 25 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.09 -0.14 25 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.72 -0.13 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.37 -0.13 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.05 -0.12 25 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 1.76 -0.11 25 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 1.55 -0.05 25 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 1.29 -0.10 25 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.88 -0.08 24 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.59 -0.06 24 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.39 -0.04 24 0 23 0
30MAR27 24.00 C 0.00 0.00 0.00 0.25 -0.04 24 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.16 -0.03 24 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.11 -0.01 25 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 26 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 29 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 30 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 33 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 37 0 2 0
29JUN27 15.00 C 0.00 0.00 0.00 5.02 -0.16 31 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.60 -0.11 30 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.16 -0.11 29 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.64 -0.20 25 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.26 -0.08 25 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.91 -0.06 25 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.57 -0.05 25 0 15 0
29JUN27 18.50 C 0.00 0.00 0.00 2.27 -0.03 25 0 15 0
29JUN27 19.00 C 0.00 0.00 0.00 1.99 -0.02 25 0 8 0
29JUN27 19.50 C 0.00 0.00 0.00 1.73 -0.01 25 0 100 0
29JUN27 20.00 C 0.00 0.00 0.00 1.51 0.00 25 0 115 0
29JUN27 21.00 C 0.00 0.00 0.00 1.10 -0.03 25 0 20 0
29JUN27 22.00 C 0.00 0.00 0.00 0.81 0.00 25 0 4 0
29JUN27 23.00 C 0.00 0.00 0.00 0.57 0.00 25 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.40 0.00 25 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 0.28 +0.01 25 0 10 0
29JUN27 26.00 C 0.00 0.00 0.00 0.20 +0.02 25 0 2 0
29JUN27 27.00 C 0.00 0.00 0.00 0.14 +0.02 25 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.10 +0.02 26 0 10 0
29JUN27 29.00 C 0.00 0.00 0.00 0.07 +0.02 26 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.02 0.00 26 0 25 0
29JUN27 33.00 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
29JUN27 34.00 C 0.00 0.00 0.00 0.01 0.00 26 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 5.08 -0.22 30 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.66 -0.21 29 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.26 -0.20 29 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.87 -0.21 28 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.45 -0.15 27 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.15 -0.18 27 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.85 -0.14 27 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.54 -0.13 27 0 15 0
29SEP27 19.00 C 0.00 0.00 0.00 2.26 -0.15 27 0 15 0
29SEP27 19.50 C 0.00 0.00 0.00 1.99 -0.17 26 0 2 0
29SEP27 20.00 C 0.00 0.00 0.00 1.77 -0.11 26 0 2 0
29SEP27 21.00 C 0.00 0.00 0.00 1.40 -0.10 26 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.10 -0.09 27 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.86 -0.08 27 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.67 -0.07 27 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.52 -0.05 27 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.40 -0.04 27 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.31 -0.04 27 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.24 -0.02 27 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.18 -0.02 27 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 0.14 -0.02 27 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
TOTAL CALL 187 5,506 +129
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 44 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 0.00 0.00 0.00 0.04 0.00 27 0 91 0
29OCT26 18.00 P 0.00 0.00 0.00 0.09 +0.01 26 0 121 0
29OCT26 18.50 P 0.00 0.00 0.00 0.18 +0.02 26 0 341 0
29OCT26 19.00 P 0.42 0.42 0.37 0.33 +0.03 26 40 312 0
29OCT26 19.50 P 0.00 0.00 0.00 0.54 +0.05 26 0 2,921 0
29OCT26 20.00 P 0.00 0.00 0.00 0.82 +0.05 26 0 180 0
29OCT26 21.00 P 0.00 0.00 0.00 1.58 +0.11 25 0 220 0
29OCT26 22.00 P 0.00 0.00 0.00 2.51 +0.15 26 2 184 0
29OCT26 23.00 P 0.00 0.00 0.00 3.50 +0.16 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 4.58 +0.24 53 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.58 +0.24 61 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.58 +0.24 68 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.58 +0.24 75 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.57 +0.23 80 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.58 +0.24 88 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 10.58 +0.24 93 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 11.57 +0.23 97 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 12.57 +0.23 103 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 13.57 +0.23 108 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 14.58 +0.24 114 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 15.57 +0.23 117 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 0.02 +0.01 27 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.07 +0.02 26 0 22 0
27NOV26 17.50 P 0.00 0.00 0.00 0.13 +0.03 26 0 60 0
27NOV26 18.00 P 0.00 0.00 0.00 0.22 +0.04 26 0 2 0
27NOV26 18.50 P 0.00 0.00 0.00 0.35 +0.06 26 0 1 0
27NOV26 19.00 P 0.00 0.00 0.00 0.52 +0.06 25 0 55 0
27NOV26 19.50 P 0.76 0.76 0.76 0.76 +0.09 26 22 102 -15
27NOV26 20.00 P 0.00 0.00 0.00 0.99 +0.09 24 0 163 0
27NOV26 21.00 P 0.00 0.00 0.00 1.72 +0.14 25 0 239 0
27NOV26 22.00 P 0.00 0.00 0.00 2.56 +0.15 25 0 128 0
27NOV26 23.00 P 0.00 0.00 0.00 3.51 +0.16 26 0 60 0
27NOV26 24.00 P 0.00 0.00 0.00 4.58 +0.24 39 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 5.58 +0.24 45 0 30 0
27NOV26 26.00 P 0.00 0.00 0.00 6.58 +0.24 50 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 7.58 +0.24 55 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.58 +0.24 59 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 9.58 +0.24 64 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 10.58 +0.24 68 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 11.58 +0.24 72 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 12.58 +0.24 76 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 13.58 +0.24 80 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 14.58 +0.24 83 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 15.58 +0.24 87 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.08 +0.01 25 0 35 0
30DEC26 17.00 P 0.00 0.00 0.00 0.14 +0.03 25 0 15 0
30DEC26 17.50 P 0.00 0.00 0.00 0.22 +0.03 25 0 69 0
30DEC26 18.00 P 0.00 0.00 0.00 0.33 +0.04 25 0 65 0
30DEC26 18.50 P 0.00 0.00 0.00 0.48 +0.05 25 0 46 0
30DEC26 19.00 P 0.00 0.00 0.00 0.68 +0.07 25 0 41 0
30DEC26 19.50 P 0.00 0.00 0.00 0.90 +0.07 25 0 246 0
30DEC26 20.00 P 0.00 0.00 0.00 1.16 +0.08 24 0 111 0
30DEC26 21.00 P 0.00 0.00 0.00 1.83 +0.13 24 0 151 0
30DEC26 22.00 P 0.00 0.00 0.00 2.63 +0.14 24 0 158 0
30DEC26 23.00 P 0.00 0.00 0.00 3.53 +0.15 24 0 109 0
30DEC26 24.00 P 0.00 0.00 0.00 4.59 +0.25 33 0 2,002 0
30DEC26 25.00 P 0.00 0.00 0.00 5.58 +0.24 37 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.59 +0.25 42 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.58 +0.24 45 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.59 +0.25 50 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.59 +0.25 54 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.59 +0.25 57 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.59 +0.25 60 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.58 +0.24 63 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.58 +0.24 66 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.58 +0.24 69 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.58 +0.24 72 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.57 +0.23 73 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.57 +0.23 76 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 18.58 +0.24 80 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 19.57 +0.23 81 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.09 +0.02 25 0 0 0
28JAN27 16.50 P 0.22 0.22 0.22 0.14 +0.03 25 15 15 +15
28JAN27 17.00 P 0.30 0.30 0.30 0.21 +0.03 25 15 15 +15
28JAN27 17.50 P 0.00 0.00 0.00 0.31 +0.04 25 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.44 +0.05 25 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.61 +0.07 25 0 40 0
28JAN27 19.00 P 0.00 0.00 0.00 0.81 +0.08 25 0 0 0
28JAN27 19.50 P 1.07 1.07 1.07 1.03 +0.07 25 20 20 +20
28JAN27 20.00 P 0.00 0.00 0.00 1.28 +0.09 24 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 1.94 +0.13 24 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 2.71 +0.14 24 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 3.58 +0.15 25 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 4.59 +0.24 30 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 5.59 +0.25 34 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 6.59 +0.25 38 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 7.58 +0.24 41 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 8.59 +0.25 45 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.12 +0.01 25 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.18 +0.02 25 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 0.25 +0.02 25 0 120 0
30MAR27 17.00 P 0.00 0.00 0.00 0.35 +0.02 25 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.48 +0.03 25 0 21 0
30MAR27 18.00 P 0.00 0.00 0.00 0.63 +0.03 25 0 8 0
30MAR27 18.50 P 0.00 0.00 0.00 0.82 +0.05 25 0 1 0
30MAR27 19.00 P 0.00 0.00 0.00 1.03 +0.06 25 0 25 0
30MAR27 19.50 P 0.00 0.00 0.00 1.24 +0.06 25 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 1.49 +0.08 24 0 3 0
30MAR27 21.00 P 0.00 0.00 0.00 2.13 +0.13 25 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 2.86 +0.11 25 0 18 0
30MAR27 23.00 P 0.00 0.00 0.00 3.68 +0.13 25 0 1 0
30MAR27 24.00 P 0.00 0.00 0.00 4.59 +0.17 26 0 18 0
30MAR27 25.00 P 0.00 0.00 0.00 5.59 +0.23 29 0 14 0
30MAR27 26.00 P 0.00 0.00 0.00 6.59 +0.25 32 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.58 +0.24 35 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.59 +0.25 38 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.59 +0.25 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.59 +0.25 44 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.59 +0.25 47 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.58 +0.24 48 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.58 +0.24 51 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.58 +0.24 53 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.58 +0.24 55 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.57 +0.23 56 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 17.57 +0.23 58 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 18.58 +0.24 61 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 19.57 +0.23 62 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.26 +0.06 25 0 90 0
29JUN27 15.50 P 0.00 0.00 0.00 0.36 +0.08 26 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 0.47 +0.09 25 0 60 0
29JUN27 16.50 P 0.00 0.00 0.00 0.61 +0.11 26 0 30 0
29JUN27 17.00 P 0.00 0.00 0.00 0.77 +0.12 26 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.96 +0.14 26 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 1.14 +0.12 25 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 1.34 +0.09 25 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.57 +0.08 25 0 2 0
29JUN27 19.50 P 0.00 0.00 0.00 1.88 +0.17 25 0 105 0
29JUN27 20.00 P 0.00 0.00 0.00 2.19 +0.24 25 0 101 0
29JUN27 21.00 P 0.00 0.00 0.00 2.84 +0.18 25 0 7 0
29JUN27 22.00 P 0.00 0.00 0.00 3.57 +0.29 25 2 53 0
29JUN27 23.00 P 0.00 0.00 0.00 4.24 +0.16 23 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 5.08 +0.22 22 0 26 0
29JUN27 25.00 P 0.00 0.00 0.00 5.97 +0.24 22 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.89 +0.25 21 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.83 +0.26 20 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.78 +0.26 0 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.75 +0.27 0 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.71 +0.26 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.68 +0.27 0 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.65 +0.27 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.62 +0.26 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 14.59 +0.08 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 15.58 +0.09 0 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.46 +0.01 27 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.59 +0.01 27 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.73 +0.02 27 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.89 +0.02 27 0 2 0
29SEP27 17.00 P 0.00 0.00 0.00 1.08 +0.03 28 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.28 +0.03 28 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.50 +0.04 28 0 2 0
29SEP27 18.50 P 0.00 0.00 0.00 1.75 +0.05 28 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.01 +0.05 28 0 1 0
29SEP27 19.50 P 0.00 0.00 0.00 2.30 +0.12 28 0 2 0
29SEP27 20.00 P 0.00 0.00 0.00 2.60 +0.14 28 0 30 0
29SEP27 21.00 P 0.00 0.00 0.00 3.17 +0.04 27 0 44 0
29SEP27 22.00 P 0.00 0.00 0.00 3.98 +0.12 29 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.77 +0.15 29 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.60 +0.17 30 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.44 +0.22 30 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.34 +0.24 31 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.25 +0.24 32 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 9.18 +0.25 33 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 10.12 +0.26 34 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 11.06 +0.26 35 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 12.01 +0.26 35 0 0 0
TOTAL PUT 116 9,247 +35
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKB - HSBC HOLDINGS PLC CLOSING PRICE HK$ 149.500
02OCT26 133.00 C 0.00 0.00 0.00 16.50 -8.53 0 0 0 0
02OCT26 134.00 C 0.00 0.00 0.00 15.50 -8.53 0 0 0 0
02OCT26 135.00 C 0.00 0.00 0.00 14.50 -8.53 0 0 0 0
02OCT26 136.00 C 0.00 0.00 0.00 13.50 -8.53 0 0 0 0
02OCT26 137.00 C 0.00 0.00 0.00 12.50 -8.57 0 0 0 0
02OCT26 138.00 C 0.00 0.00 0.00 11.50 -8.53 0 0 0 0
02OCT26 139.00 C 0.00 0.00 0.00 10.50 -8.61 0 0 0 0
02OCT26 140.00 C 0.00 0.00 0.00 9.50 -8.53 0 0 0 0
02OCT26 141.00 C 0.00 0.00 0.00 8.50 -8.54 0 0 0 0
02OCT26 142.00 C 0.00 0.00 0.00 7.50 -8.56 0 0 0 0
02OCT26 143.00 C 0.00 0.00 0.00 6.50 -8.58 0 0 0 0
02OCT26 144.00 C 0.00 0.00 0.00 5.50 -8.54 0 0 0 0
02OCT26 145.00 C 0.00 0.00 0.00 4.50 -8.55 0 0 0 0
02OCT26 146.00 C 0.00 0.00 0.00 3.50 -8.55 0 0 0 0
02OCT26 147.00 C 0.00 0.00 0.00 2.50 -8.55 0 0 0 0
02OCT26 148.00 C 1.14 1.14 1.14 1.50 -8.56 0 30 0 0
02OCT26 149.00 C 1.03 1.03 0.33 0.50 -8.82 0 62 0 0
02OCT26 150.00 C 1.20 1.30 0.05 0.00 -8.26 0 313 230 +200
02OCT26 152.50 C 0.09 0.13 0.01 0.00 -5.62 0 226 140 +129
02OCT26 155.00 C 0.04 0.04 0.01 0.00 -3.14 0 180 138 +35
02OCT26 157.50 C 0.03 0.03 0.01 0.00 -1.11 0 43 506 -35
02OCT26 160.00 C 0.03 0.03 0.01 0.00 -0.29 0 98 490 -95
02OCT26 162.50 C 0.01 0.01 0.01 0.00 -0.06 0 20 884 -20
02OCT26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 96 0
02OCT26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
02OCT26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 59 0
02OCT26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
02OCT26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 180.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 182.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 185.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 187.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 190.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 192.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 195.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 197.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 200.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 202.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 205.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 207.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 210.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 212.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 133.00 C 0.00 0.00 0.00 16.77 -8.33 50 0 0 0
09OCT26 134.00 C 0.00 0.00 0.00 15.80 -8.30 49 0 0 0
09OCT26 135.00 C 0.00 0.00 0.00 14.83 -8.27 48 0 0 0
09OCT26 136.00 C 0.00 0.00 0.00 13.86 -8.24 46 0 0 0
09OCT26 137.00 C 0.00 0.00 0.00 12.90 -8.20 45 0 0 0
09OCT26 138.00 C 0.00 0.00 0.00 11.95 -8.16 43 0 0 0
09OCT26 139.00 C 0.00 0.00 0.00 11.00 -8.11 42 0 0 0
09OCT26 140.00 C 0.00 0.00 0.00 9.88 -8.23 35 0 0 0
09OCT26 141.00 C 0.00 0.00 0.00 8.87 -8.24 32 0 0 0
09OCT26 142.00 C 0.00 0.00 0.00 7.99 -8.13 32 0 0 0
09OCT26 143.00 C 0.00 0.00 0.00 7.12 -8.01 32 0 0 0
09OCT26 144.00 C 0.00 0.00 0.00 6.28 -7.86 31 0 0 0
09OCT26 145.00 C 0.00 0.00 0.00 5.46 -7.69 31 0 0 0
09OCT26 146.00 C 0.00 0.00 0.00 4.70 -7.47 30 0 0 0
09OCT26 147.00 C 0.00 0.00 0.00 3.95 -7.24 29 0 0 0
09OCT26 148.00 C 0.00 0.00 0.00 3.27 -6.95 29 0 0 0
09OCT26 149.00 C 3.19 3.19 2.49 2.55 -6.77 27 27 27 +27
09OCT26 150.00 C 2.80 3.06 1.91 1.96 -6.30 26 570 465 +465
09OCT26 152.50 C 1.51 1.71 0.94 1.10 -4.86 27 447 250 +250
09OCT26 155.00 C 0.40 0.80 0.39 0.58 -3.35 28 778 563 +562
09OCT26 157.50 C 0.32 0.32 0.16 0.29 -2.02 28 20 90 +12
09OCT26 160.00 C 0.14 0.15 0.07 0.14 -1.04 29 55 457 +19
09OCT26 162.50 C 0.09 0.09 0.04 0.06 -0.45 30 100 518 -7
09OCT26 165.00 C 0.05 0.05 0.05 0.03 -0.15 31 10 107 0
09OCT26 167.50 C 0.00 0.00 0.00 0.01 -0.05 31 0 77 0
09OCT26 170.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 53 0
09OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 38 0 4 0
09OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
09OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
09OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
09OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
09OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
09OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
09OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
09OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
09OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
09OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
09OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
09OCT26 202.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
09OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
09OCT26 207.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
09OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 67.41 -8.16 106 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 64.70 -8.50 70 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 62.21 -8.50 69 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 59.91 -8.31 91 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 57.42 -8.30 87 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 54.93 -8.30 83 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 52.44 -8.29 79 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 49.96 -8.28 75 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 47.45 -8.30 71 0 0 0
29OCT26 105.00 C 45.00 45.01 44.51 45.05 -8.20 71 110 110 +110
29OCT26 107.50 C 0.00 0.00 0.00 42.47 -8.29 63 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 39.88 -8.38 54 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 37.40 -8.37 52 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 34.81 -8.47 42 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 32.16 -8.62 0 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 29.71 -8.58 0 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 27.46 -8.34 40 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 25.47 -7.85 48 0 30 0
29OCT26 127.50 C 0.00 0.00 0.00 22.64 -8.19 37 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 20.28 -8.08 36 0 25 0
29OCT26 132.50 C 0.00 0.00 0.00 17.97 -7.93 35 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 15.87 -7.58 36 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 13.52 -7.51 33 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 11.25 -7.40 30 0 2 0
29OCT26 142.50 C 9.04 9.26 9.04 9.48 -6.85 31 90 90 +90
29OCT26 145.00 C 8.00 8.00 7.27 7.53 -6.72 29 92 167 +92
29OCT26 147.50 C 5.84 6.01 5.81 5.95 -6.02 29 101 249 +101
29OCT26 150.00 C 5.00 5.34 4.27 4.41 -5.38 27 196 374 +177
29OCT26 152.50 C 3.20 3.94 3.10 3.28 -4.64 27 104 290 +41
29OCT26 155.00 C 2.90 2.92 2.30 2.35 -3.76 27 147 540 +55
29OCT26 157.50 C 1.82 2.05 1.50 1.62 -3.15 26 588 1,075 +259
29OCT26 160.00 C 1.21 1.45 1.00 1.06 -2.35 26 863 1,780 +112
29OCT26 162.50 C 0.86 0.93 0.63 0.68 -1.79 25 768 2,140 +160
29OCT26 165.00 C 0.56 0.65 0.41 0.42 -1.26 25 557 1,765 +21
29OCT26 167.50 C 0.40 0.43 0.29 0.23 -0.82 25 503 987 -114
29OCT26 170.00 C 0.30 0.31 0.19 0.12 -0.49 24 167 1,878 -114
29OCT26 172.50 C 0.18 0.24 0.14 0.06 -0.27 24 74 762 -38
29OCT26 175.00 C 0.16 0.16 0.11 0.03 -0.13 23 150 788 -69
29OCT26 177.50 C 0.15 0.15 0.10 0.02 -0.05 24 129 484 -36
29OCT26 180.00 C 0.09 0.10 0.09 0.01 -0.02 24 290 1,773 -238
29OCT26 182.50 C 0.08 0.08 0.08 0.01 0.00 26 3 361 0
29OCT26 185.00 C 0.06 0.06 0.05 0.01 0.00 27 35 588 -3
29OCT26 187.50 C 0.04 0.04 0.03 0.01 0.00 29 184 660 +66
29OCT26 190.00 C 0.03 0.03 0.03 0.01 0.00 30 5 225 +5
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 32 0 71 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 33 0 305 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 35 0 100 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 36 0 549 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 42 0 68 0
29OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 45 0 170 0
29OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 50 0 410 0
29OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 52 0 155 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 54 0 227 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 57 0 38 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 59 0 327 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 61 0 91 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 67 0 300 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 69 0 330 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 71 0 270 0
29OCT26 280.00 C 0.00 0.00 0.00 0.01 0.00 73 0 60 0
29OCT26 285.00 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
27NOV26 82.50 C 0.00 0.00 0.00 67.43 -8.32 77 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 64.95 -8.31 74 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 62.47 -8.29 71 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 59.97 -8.30 68 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 57.42 -8.36 62 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 54.99 -8.30 62 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 52.51 -8.28 59 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 50.01 -8.29 56 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 47.45 -8.36 50 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 45.06 -8.26 51 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 42.57 -8.26 48 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 40.08 -8.25 45 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 37.40 -8.44 36 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 34.81 -8.54 0 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 32.20 -8.67 0 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 30.06 -8.32 33 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 27.65 -8.26 32 0 30 0
27NOV26 125.00 C 25.13 25.13 25.13 25.47 -7.97 34 28 28 +28
27NOV26 127.50 C 0.00 0.00 0.00 22.95 -8.03 31 0 30 0
27NOV26 130.00 C 0.00 0.00 0.00 20.67 -7.88 31 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 18.04 -8.09 26 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 16.18 -7.57 28 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 14.10 -7.33 28 1 1 +1
27NOV26 140.00 C 12.06 12.06 12.06 12.14 -6.51 27 30 31 +30
27NOV26 142.50 C 11.49 11.49 10.14 10.45 -6.64 27 183 183 +183
27NOV26 145.00 C 9.25 9.25 8.55 8.61 -6.34 26 40 100 +40
27NOV26 147.50 C 0.00 0.00 0.00 7.10 -5.75 26 0 0 0
27NOV26 150.00 C 6.59 6.61 5.60 5.60 -5.33 25 52 39 +29
27NOV26 152.50 C 5.21 5.42 4.50 4.50 -4.69 25 50 147 +41
27NOV26 155.00 C 3.55 4.40 3.55 3.67 -3.83 25 68 419 +60
27NOV26 157.50 C 3.38 3.42 2.90 2.82 -3.40 25 9 383 +3
27NOV26 160.00 C 2.15 2.66 2.10 2.15 -2.78 25 309 2,011 +47
27NOV26 162.50 C 2.00 2.00 1.95 1.59 -2.34 24 38 788 -30
27NOV26 165.00 C 1.54 1.54 1.20 1.15 -1.90 24 172 487 +59
27NOV26 167.50 C 1.14 1.14 0.87 0.81 -1.56 24 48 369 +44
27NOV26 170.00 C 0.84 0.85 0.70 0.55 -1.26 23 21 941 +4
27NOV26 172.50 C 0.50 0.67 0.48 0.36 -0.99 23 100 236 +74
27NOV26 175.00 C 0.49 0.50 0.37 0.23 -0.75 23 30 685 -24
27NOV26 177.50 C 0.26 0.26 0.26 0.14 -0.57 22 30 306 +30
27NOV26 180.00 C 0.29 0.29 0.24 0.09 -0.41 22 75 324 +40
27NOV26 182.50 C 0.00 0.00 0.00 0.05 -0.29 22 0 286 0
27NOV26 185.00 C 0.20 0.20 0.18 0.03 -0.20 22 6 377 -2
27NOV26 187.50 C 0.00 0.00 0.00 0.02 -0.13 22 0 356 0
27NOV26 190.00 C 0.00 0.00 0.00 0.01 -0.09 21 0 412 0
27NOV26 192.50 C 0.12 0.12 0.12 0.01 -0.06 22 10 226 0
27NOV26 195.00 C 0.00 0.00 0.00 0.01 -0.03 23 0 31 0
27NOV26 197.50 C 0.07 0.07 0.07 0.01 -0.02 24 100 137 +100
27NOV26 200.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 48 0
27NOV26 205.00 C 0.03 0.03 0.03 0.01 0.00 27 83 135 +83
27NOV26 210.00 C 0.00 0.00 0.00 0.01 0.00 29 0 6 0
27NOV26 215.00 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
27NOV26 220.00 C 0.00 0.00 0.00 0.01 0.00 33 0 50 0
27NOV26 225.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 0.01 0.00 41 0 29 0
27NOV26 250.00 C 0.00 0.00 0.00 0.01 0.00 43 0 38 0
27NOV26 255.00 C 0.00 0.00 0.00 0.01 0.00 44 0 74 0
27NOV26 260.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
27NOV26 265.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
27NOV26 270.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 0.01 0.00 51 0 120 0
27NOV26 285.00 C 0.00 0.00 0.00 0.01 0.00 53 0 210 0
30DEC26 70.00 C 0.00 0.00 0.00 79.64 -8.57 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 77.14 -8.58 0 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 74.78 -8.45 64 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 72.16 -8.57 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 69.79 -8.45 58 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 67.43 -8.32 63 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 64.95 -8.31 60 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 62.47 -8.29 58 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 59.97 -8.30 55 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 57.42 -8.36 50 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 54.99 -8.30 50 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 52.51 -8.28 48 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 50.01 -8.29 45 3 464 -3
30DEC26 102.50 C 0.00 0.00 0.00 47.45 -8.36 41 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 45.06 -8.26 41 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 42.57 -8.26 39 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 40.08 -8.27 36 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 37.60 -8.27 34 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 35.23 -8.17 34 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 32.84 -8.10 33 0 180 0
30DEC26 120.00 C 0.00 0.00 0.00 30.48 -8.00 32 0 264 0
30DEC26 122.50 C 29.12 29.36 29.12 28.75 -7.27 36 2 582 -2
30DEC26 125.00 C 0.00 0.00 0.00 25.61 -7.83 29 0 369 0
30DEC26 127.50 C 0.00 0.00 0.00 22.95 -8.03 25 0 273 0
30DEC26 130.00 C 25.80 25.80 22.00 20.67 -8.22 24 5 1,807 -4
30DEC26 132.50 C 0.00 0.00 0.00 19.67 -6.89 30 0 628 0
30DEC26 135.00 C 18.19 18.19 17.42 17.60 -6.94 29 135 1,138 -135
30DEC26 137.50 C 0.00 0.00 0.00 15.53 -6.54 28 0 794 0
30DEC26 140.00 C 13.98 13.98 13.98 13.31 -6.56 26 1 798 -1
30DEC26 142.50 C 0.00 0.00 0.00 11.45 -6.39 25 0 1,194 0
30DEC26 145.00 C 0.00 0.00 0.00 9.98 -5.85 25 0 736 0
30DEC26 147.50 C 9.30 9.40 8.48 8.46 -6.08 25 63 505 0
30DEC26 150.00 C 8.08 8.08 7.68 7.08 -4.94 24 16 1,876 +8
30DEC26 152.50 C 6.65 6.70 5.90 5.90 -4.88 24 10 283 +5
30DEC26 155.00 C 5.05 5.05 4.95 4.95 -4.12 24 37 230 +25
30DEC26 157.50 C 4.90 4.90 4.10 4.08 -3.48 24 79 622 +62
30DEC26 160.00 C 3.70 3.90 3.25 3.34 -3.10 24 145 7,997 +126
30DEC26 162.50 C 2.78 2.78 2.78 2.76 -2.62 24 1 870 0
30DEC26 165.00 C 2.50 2.50 2.10 2.24 -2.22 24 11 4,864 +11
30DEC26 167.50 C 1.98 1.98 1.98 1.80 -1.88 24 30 329 0
30DEC26 170.00 C 1.63 1.66 1.40 1.45 -1.57 24 59 990 -12
30DEC26 172.50 C 1.08 1.08 1.08 1.14 -1.30 24 2 318 -1
30DEC26 175.00 C 1.04 1.04 0.87 0.91 -1.04 24 144 314 -76
30DEC26 177.50 C 0.00 0.00 0.00 0.71 -0.83 24 0 510 0
30DEC26 180.00 C 0.74 0.74 0.55 0.55 -0.64 24 22 1,502 -12
30DEC26 182.50 C 0.00 0.00 0.00 0.46 -0.46 24 0 258 0
30DEC26 185.00 C 0.50 0.50 0.50 0.34 -0.37 24 9 198 -9
30DEC26 187.50 C 0.00 0.00 0.00 0.27 -0.25 24 0 294 0
30DEC26 190.00 C 0.36 0.36 0.28 0.20 -0.20 24 217 346 +106
30DEC26 192.50 C 0.00 0.00 0.00 0.15 -0.14 24 0 334 0
30DEC26 195.00 C 0.25 0.25 0.25 0.11 -0.10 24 5 373 0
30DEC26 197.50 C 0.00 0.00 0.00 0.09 -0.07 25 0 92 0
30DEC26 200.00 C 0.18 0.18 0.17 0.06 -0.05 24 107 263 +56
30DEC26 205.00 C 0.00 0.00 0.00 0.04 -0.02 25 0 220 0
30DEC26 210.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 642 0
30DEC26 215.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 60 0
30DEC26 220.00 C 0.00 0.00 0.00 0.01 0.00 26 0 2 0
30DEC26 225.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30DEC26 235.00 C 0.00 0.00 0.00 0.01 0.00 30 0 40 0
30DEC26 240.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 34 0 29 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 38 0 120 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 40 0 60 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 41 0 150 0
28JAN27 82.50 C 0.00 0.00 0.00 67.43 - 54 0 0 -
28JAN27 85.00 C 0.00 0.00 0.00 64.95 -8.31 52 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 62.47 -8.29 50 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 59.97 -8.30 47 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 57.50 -8.28 45 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 55.05 -8.24 44 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 52.62 -8.26 43 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 50.20 -8.10 42 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 47.76 -8.05 40 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 45.34 -7.98 39 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 42.94 -7.89 38 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 40.53 -7.82 36 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 38.15 -7.72 35 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 35.79 -7.61 34 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 33.45 -7.49 33 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 31.13 -7.38 32 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 28.85 -7.28 31 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 26.10 -7.69 27 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 23.92 -7.55 27 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 21.85 -7.33 26 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 19.81 -7.16 26 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 17.87 -6.93 26 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 16.02 -7.34 25 0 1 0
28JAN27 140.00 C 15.45 15.45 15.45 14.23 -6.40 25 2 2 +2
28JAN27 142.50 C 0.00 0.00 0.00 12.39 -6.29 24 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 11.00 -5.78 24 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 9.55 -5.47 24 0 0 0
28JAN27 150.00 C 9.00 9.30 8.22 8.22 -5.38 24 122 56 +56
28JAN27 152.50 C 7.99 7.99 6.97 7.10 -4.60 24 240 238 +238
28JAN27 155.00 C 6.70 6.70 6.70 6.06 -4.10 24 6 6 +6
28JAN27 157.50 C 5.81 5.81 5.81 5.14 -3.86 24 17 48 +17
28JAN27 160.00 C 4.92 4.92 4.30 4.32 -3.45 23 5 65 +5
28JAN27 162.50 C 0.00 0.00 0.00 3.65 -3.02 23 0 0 0
28JAN27 165.00 C 3.60 3.60 3.48 3.06 -2.65 23 32 32 +32
28JAN27 167.50 C 0.00 0.00 0.00 2.56 -2.26 23 0 0 0
28JAN27 170.00 C 2.53 2.53 2.53 2.12 -1.97 24 1 3 +1
28JAN27 172.50 C 0.00 0.00 0.00 1.76 -1.68 24 0 0 0
28JAN27 175.00 C 0.00 0.00 0.00 1.49 -1.33 24 0 6 0
28JAN27 177.50 C 0.00 0.00 0.00 1.21 -1.11 24 0 62 0
28JAN27 180.00 C 0.00 0.00 0.00 0.97 -0.91 24 0 80 0
28JAN27 182.50 C 0.00 0.00 0.00 0.83 -0.68 24 0 560 0
28JAN27 185.00 C 0.00 0.00 0.00 0.66 -0.55 24 0 31 0
28JAN27 187.50 C 0.00 0.00 0.00 0.53 -0.41 24 0 0 0
28JAN27 190.00 C 0.64 0.64 0.64 0.42 -0.33 24 4 15 +4
28JAN27 192.50 C 0.00 0.00 0.00 0.34 -0.24 24 0 0 0
28JAN27 195.00 C 0.00 0.00 0.00 0.26 -0.19 24 0 9 0
28JAN27 197.50 C 0.00 0.00 0.00 0.21 -0.13 24 0 0 0
28JAN27 200.00 C 0.36 0.36 0.36 0.16 -0.10 24 6 6 +6
28JAN27 205.00 C 0.00 0.00 0.00 0.10 -0.04 24 0 0 0
28JAN27 210.00 C 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
28JAN27 215.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
28JAN27 220.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28JAN27 225.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 230.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 240.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 260.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 270.00 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 79.95 -8.26 53 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 77.48 -8.24 51 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 75.03 -8.22 49 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 72.58 -8.21 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 70.13 -8.20 46 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 67.69 -8.18 44 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 65.24 -8.17 42 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 64.01 -6.85 55 0 798 0
30MAR27 90.00 C 0.00 0.00 0.00 60.40 -7.87 40 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 57.95 -7.83 38 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 55.54 -7.75 37 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 53.13 -7.75 36 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 50.75 -7.60 35 0 151 0
30MAR27 102.50 C 0.00 0.00 0.00 48.35 -7.58 34 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 45.99 -7.55 33 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 43.61 -7.62 32 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 41.25 -7.50 31 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 38.90 -7.55 30 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 36.56 -7.45 29 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 34.27 -7.39 29 0 277 0
30MAR27 120.00 C 33.45 33.45 32.20 32.36 -7.31 30 2 754 0
30MAR27 122.50 C 0.00 0.00 0.00 29.80 -7.24 27 0 31 0
30MAR27 125.00 C 0.00 0.00 0.00 26.93 -7.82 23 0 1,312 0
30MAR27 127.50 C 0.00 0.00 0.00 25.20 -7.30 25 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 23.96 -6.15 27 0 787 0
30MAR27 132.50 C 25.02 25.02 25.02 20.86 -7.29 23 1 95 0
30MAR27 135.00 C 20.20 20.52 20.20 20.27 -6.12 27 92 729 +68
30MAR27 137.50 C 0.00 0.00 0.00 18.01 -7.04 25 0 257 0
30MAR27 140.00 C 0.00 0.00 0.00 15.96 -7.18 24 0 69 0
30MAR27 142.50 C 0.00 0.00 0.00 14.52 -6.84 24 0 321 0
30MAR27 145.00 C 13.12 13.12 13.12 13.20 -6.40 24 30 861 0
30MAR27 147.50 C 12.30 12.30 12.30 11.94 -6.02 24 1 185 0
30MAR27 150.00 C 10.87 11.00 9.98 10.80 -5.08 25 8 740 +3
30MAR27 152.50 C 8.90 8.90 8.90 9.74 -4.68 25 1 135 0
30MAR27 155.00 C 8.74 8.74 8.74 8.70 -4.37 25 2 337 0
30MAR27 157.50 C 0.00 0.00 0.00 7.78 -3.96 25 0 171 0
30MAR27 160.00 C 6.60 6.60 5.85 6.88 -3.69 25 5 1,106 +5
30MAR27 162.50 C 5.48 5.48 5.26 6.14 -3.36 25 2 332 +1
30MAR27 165.00 C 4.90 4.90 4.60 5.40 -3.20 25 9 305 +8
30MAR27 167.50 C 4.45 4.45 4.45 4.78 -2.93 25 1 286 0
30MAR27 170.00 C 3.80 3.80 3.80 4.19 -2.73 25 2 689 +2
30MAR27 172.50 C 0.00 0.00 0.00 3.66 -2.55 25 0 377 0
30MAR27 175.00 C 2.75 2.75 2.75 3.21 -2.30 25 1 1,053 0
30MAR27 177.50 C 0.00 0.00 0.00 2.77 -2.18 25 0 137 0
30MAR27 180.00 C 2.28 2.28 2.28 2.43 -1.97 25 1 1,725 0
30MAR27 182.50 C 0.00 0.00 0.00 2.10 -1.80 25 0 43 0
30MAR27 185.00 C 1.67 1.67 1.46 1.80 -1.69 25 100 246 +80
30MAR27 187.50 C 0.00 0.00 0.00 1.56 -1.51 25 0 130 0
30MAR27 190.00 C 1.33 1.33 1.33 1.33 -1.40 25 32 47 +32
30MAR27 192.50 C 0.00 0.00 0.00 1.14 -1.28 25 0 1 0
30MAR27 195.00 C 0.00 0.00 0.00 0.98 -1.14 25 0 255 0
30MAR27 197.50 C 0.00 0.00 0.00 0.82 -1.06 25 0 132 0
30MAR27 200.00 C 0.82 0.82 0.73 0.71 -0.96 25 31 370 +1
30MAR27 205.00 C 0.00 0.00 0.00 0.53 -0.75 25 0 70 0
30MAR27 210.00 C 0.60 0.60 0.60 0.38 -0.61 25 35 363 -35
30MAR27 215.00 C 0.00 0.00 0.00 0.27 -0.50 25 0 30 0
30MAR27 220.00 C 0.00 0.00 0.00 0.18 -0.40 25 0 9 0
30MAR27 225.00 C 0.00 0.00 0.00 0.13 -0.33 25 0 25 0
30MAR27 230.00 C 0.00 0.00 0.00 0.09 -0.27 25 0 5 0
30MAR27 235.00 C 0.00 0.00 0.00 0.06 -0.23 25 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 0.04 -0.17 25 0 60 0
30MAR27 245.00 C 0.00 0.00 0.00 0.03 -0.14 25 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 0.02 -0.11 25 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 0.01 -0.09 24 0 0 0
30MAR27 260.00 C 0.17 0.17 0.17 0.01 -0.07 25 30 30 +30
30MAR27 265.00 C 0.00 0.00 0.00 0.01 -0.05 26 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 0.01 -0.04 27 0 90 0
30MAR27 275.00 C 0.00 0.00 0.00 0.01 -0.03 27 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 28 0
30MAR27 285.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 3 0
29JUN27 82.50 C 0.00 0.00 0.00 67.75 -8.73 0 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 65.31 -8.10 0 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 64.01 -6.85 40 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 60.47 -7.80 0 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 58.07 -7.71 0 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 55.67 -7.63 0 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 53.29 -7.68 16 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 50.91 -7.60 20 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 48.58 -7.54 22 0 0 0
29JUN27 105.00 C 46.00 46.00 46.00 46.00 -7.75 17 1 66 0
29JUN27 107.50 C 0.00 0.00 0.00 43.90 -7.47 22 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 41.62 -7.41 23 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 39.32 -7.40 23 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 37.08 -7.33 22 0 50 0
29JUN27 117.50 C 0.00 0.00 0.00 34.91 -7.21 23 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 32.74 -7.11 22 0 83 0
29JUN27 122.50 C 0.00 0.00 0.00 30.61 -7.02 22 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 28.54 -6.97 22 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 27.30 -6.16 24 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 25.45 -6.06 24 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 23.70 -5.87 24 0 81 0
29JUN27 135.00 C 0.00 0.00 0.00 22.01 -6.58 24 0 46 0
29JUN27 137.50 C 0.00 0.00 0.00 20.39 -6.33 24 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 18.87 -6.07 24 0 44 0
29JUN27 142.50 C 0.00 0.00 0.00 17.36 -5.87 24 0 5 0
29JUN27 145.00 C 0.00 0.00 0.00 15.55 -6.00 23 0 36 0
29JUN27 147.50 C 0.00 0.00 0.00 14.27 -5.75 23 200 200 +197
29JUN27 150.00 C 12.92 12.92 12.92 13.09 -5.39 23 205 221 +195
29JUN27 152.50 C 0.00 0.00 0.00 11.99 -4.58 23 0 22 0
29JUN27 155.00 C 10.50 10.50 10.50 10.95 -4.31 24 30 84 +30
29JUN27 157.50 C 9.25 9.25 9.25 10.09 -3.89 24 90 222 +90
29JUN27 160.00 C 8.17 8.17 8.17 9.23 -3.63 24 1 1,617 -1
29JUN27 162.50 C 0.00 0.00 0.00 8.41 -3.33 24 0 174 0
29JUN27 165.00 C 0.00 0.00 0.00 7.73 -3.10 24 0 156 0
29JUN27 167.50 C 0.00 0.00 0.00 7.05 -2.97 24 0 125 0
29JUN27 170.00 C 5.71 5.71 5.10 6.41 -2.80 24 11 212 +7
29JUN27 172.50 C 5.08 5.08 5.08 5.89 -2.61 25 30 288 +30
29JUN27 175.00 C 0.00 0.00 0.00 5.36 -2.51 25 0 66 0
29JUN27 177.50 C 0.00 0.00 0.00 4.85 -2.38 25 0 185 0
29JUN27 180.00 C 0.00 0.00 0.00 4.46 -2.20 25 0 139 0
29JUN27 182.50 C 0.00 0.00 0.00 4.07 -2.11 25 0 190 0
29JUN27 185.00 C 0.00 0.00 0.00 3.68 -2.02 25 0 175 0
29JUN27 187.50 C 0.00 0.00 0.00 3.46 -1.76 26 0 110 0
29JUN27 190.00 C 2.27 2.27 2.27 3.17 -1.68 26 39 14 -39
29JUN27 192.50 C 0.00 0.00 0.00 2.88 -1.62 26 0 26 0
29JUN27 195.00 C 1.80 1.80 1.80 2.59 -1.69 26 2 15 +2
29JUN27 197.50 C 0.00 0.00 0.00 2.38 -1.54 26 0 1 0
29JUN27 200.00 C 0.00 0.00 0.00 2.18 -1.49 26 0 45 0
29JUN27 205.00 C 0.00 0.00 0.00 1.78 -1.38 26 0 62 0
29JUN27 210.00 C 0.00 0.00 0.00 1.51 -1.20 27 0 100 0
29JUN27 215.00 C 0.00 0.00 0.00 1.24 -1.12 27 0 100 0
29JUN27 220.00 C 0.00 0.00 0.00 1.04 -0.99 27 0 159 0
29JUN27 225.00 C 0.00 0.00 0.00 0.84 -0.95 27 0 61 0
29JUN27 230.00 C 0.00 0.00 0.00 0.70 -0.87 27 0 34 0
29JUN27 235.00 C 0.00 0.00 0.00 0.60 -0.71 27 0 31 0
29JUN27 240.00 C 0.00 0.00 0.00 0.49 -0.69 28 0 30 0
29JUN27 245.00 C 0.00 0.00 0.00 0.42 -0.63 28 0 2 0
29JUN27 250.00 C 0.00 0.00 0.00 0.37 -0.55 28 0 30 0
29JUN27 255.00 C 0.00 0.00 0.00 0.32 -0.50 28 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 0.27 -0.48 29 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 0.23 -0.45 29 0 30 0
29JUN27 270.00 C 0.00 0.00 0.00 0.20 -0.40 29 0 30 0
29JUN27 275.00 C 0.00 0.00 0.00 0.17 -0.37 29 0 30 0
29JUN27 280.00 C 0.00 0.00 0.00 0.15 -0.35 30 0 270 0
29JUN27 285.00 C 0.00 0.00 0.00 0.13 -0.33 30 0 100 0
29SEP27 82.50 C 0.00 0.00 0.00 67.78 -9.32 0 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 65.35 -8.06 0 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 64.01 -7.14 28 0 120 0
29SEP27 90.00 C 0.00 0.00 0.00 60.52 -7.75 0 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 58.12 -7.66 0 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 55.76 -7.60 0 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 53.40 -7.57 0 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 51.08 -7.51 0 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 48.78 -7.49 0 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 46.49 -7.53 0 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 44.26 -7.52 0 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 42.04 -7.54 16 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 39.85 -7.54 18 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 37.70 -7.56 18 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 35.60 -7.53 19 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 33.53 -7.55 19 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 31.50 -7.54 20 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 29.54 -7.52 20 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 27.65 -7.49 20 0 1 0
29SEP27 130.00 C 0.00 0.00 0.00 25.94 -7.28 20 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 25.13 -6.30 23 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 23.52 -6.11 23 0 1 0
29SEP27 137.50 C 0.00 0.00 0.00 22.07 -6.72 23 0 0 0
29SEP27 140.00 C 20.02 20.02 19.13 20.65 -6.44 23 50 47 +45
29SEP27 142.50 C 0.00 0.00 0.00 19.30 -6.10 23 0 0 0
29SEP27 145.00 C 17.41 17.61 17.41 17.54 -6.33 22 61 61 +61
29SEP27 147.50 C 0.00 0.00 0.00 16.36 -5.99 23 30 30 +30
29SEP27 150.00 C 14.80 14.80 13.70 15.29 -5.56 23 46 52 +31
29SEP27 152.50 C 0.00 0.00 0.00 14.31 -4.63 23 0 0 0
29SEP27 155.00 C 11.90 11.90 11.90 13.33 -4.32 23 90 200 +90
29SEP27 157.50 C 11.35 11.42 11.35 12.39 -4.00 24 3 24 +3
29SEP27 160.00 C 10.43 10.43 10.38 11.53 -3.76 24 100 205 +100
29SEP27 162.50 C 0.00 0.00 0.00 10.66 -3.52 24 0 91 0
29SEP27 165.00 C 8.88 9.01 8.68 9.86 -3.30 24 4 88 -1
29SEP27 167.50 C 0.00 0.00 0.00 9.17 -3.13 24 0 99 0
29SEP27 170.00 C 0.00 0.00 0.00 8.49 -2.96 24 0 309 0
29SEP27 172.50 C 6.71 6.71 6.48 7.80 -2.80 24 33 93 +33
29SEP27 175.00 C 0.00 0.00 0.00 7.25 -2.63 24 0 2 0
29SEP27 177.50 C 0.00 0.00 0.00 6.72 -2.48 24 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 6.19 -2.33 24 0 568 0
29SEP27 182.50 C 0.00 0.00 0.00 5.69 -2.19 24 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 5.29 -2.06 25 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 4.89 -1.94 25 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 4.49 -1.82 25 0 34 0
29SEP27 192.50 C 0.00 0.00 0.00 4.12 -1.72 25 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 3.95 -1.67 25 0 7 0
29SEP27 197.50 C 0.00 0.00 0.00 3.65 -1.56 25 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 3.35 -1.46 25 0 51 0
29SEP27 205.00 C 2.05 2.05 2.05 2.85 -1.30 25 2 22 +2
29SEP27 210.00 C 0.00 0.00 0.00 2.43 -1.14 26 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 2.05 -1.01 26 0 5 0
29SEP27 220.00 C 0.00 0.00 0.00 1.77 -0.89 26 0 2 0
29SEP27 225.00 C 0.00 0.00 0.00 1.49 -0.77 26 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 1.24 -0.73 26 24 24 +24
29SEP27 235.00 C 0.00 0.00 0.00 1.09 -0.62 26 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 0.91 -0.50 26 0 61 0
29SEP27 245.00 C 0.00 0.00 0.00 0.77 -0.51 26 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 0.66 -0.45 26 0 33 0
29SEP27 255.00 C 0.00 0.00 0.00 0.58 -0.37 27 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 0.52 -0.30 27 0 2 0
29SEP27 265.00 C 0.00 0.00 0.00 0.45 -0.27 27 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 0.38 -0.24 27 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 0.33 -0.21 27 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 0.29 -0.21 27 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 0.25 -0.21 28 0 6 0
TOTAL CALL 12,594 96,031 +4,694
02OCT26 133.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 134.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 135.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 136.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 137.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 138.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
02OCT26 139.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
02OCT26 140.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
02OCT26 141.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 142.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 143.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 144.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
02OCT26 145.00 P 0.07 0.07 0.07 0.00 -0.01 0 32 37 +32
02OCT26 146.00 P 0.12 0.12 0.07 0.00 -0.01 0 62 562 +62
02OCT26 147.00 P 0.13 0.13 0.01 0.00 -0.02 0 177 573 +63
02OCT26 148.00 P 0.60 0.60 0.01 0.00 -0.03 0 1,256 943 +893
02OCT26 149.00 P 0.70 0.70 0.12 0.00 -0.04 0 1,344 756 -44
02OCT26 150.00 P 0.70 1.28 0.29 0.50 +0.45 0 343 1 -143
02OCT26 152.50 P 3.00 3.65 1.71 3.00 +2.91 0 616 0 -683
02OCT26 155.00 P 5.40 6.00 4.17 5.50 +5.29 0 732 0 -1,418
02OCT26 157.50 P 7.99 8.53 6.94 8.00 +7.36 0 73 0 -331
02OCT26 160.00 P 10.00 11.05 9.30 10.50 +8.21 0 50 0 -251
02OCT26 162.50 P 13.55 13.55 13.55 13.00 +8.36 0 5 0 -14
02OCT26 165.00 P 0.00 0.00 0.00 15.50 +8.38 0 0 0 0
02OCT26 167.50 P 0.00 0.00 0.00 18.00 +8.50 0 0 0 0
02OCT26 170.00 P 0.00 0.00 0.00 20.50 +8.24 0 0 0 0
02OCT26 172.50 P 0.00 0.00 0.00 23.00 +8.19 0 0 0 0
02OCT26 175.00 P 0.00 0.00 0.00 25.50 +8.45 0 0 0 0
02OCT26 177.50 P 0.00 0.00 0.00 28.00 +8.50 0 0 0 0
02OCT26 180.00 P 0.00 0.00 0.00 30.50 +8.22 0 0 0 0
02OCT26 182.50 P 0.00 0.00 0.00 33.00 +8.50 0 0 0 0
02OCT26 185.00 P 0.00 0.00 0.00 35.50 +8.50 0 0 0 0
02OCT26 187.50 P 0.00 0.00 0.00 38.00 +7.91 0 0 0 0
02OCT26 190.00 P 0.00 0.00 0.00 40.50 +7.91 0 0 0 0
02OCT26 192.50 P 0.00 0.00 0.00 43.00 +8.50 0 0 0 0
02OCT26 195.00 P 0.00 0.00 0.00 45.50 +8.50 0 0 0 0
02OCT26 197.50 P 0.00 0.00 0.00 48.00 +8.24 0 0 0 0
02OCT26 200.00 P 0.00 0.00 0.00 50.50 +8.41 0 0 0 0
02OCT26 202.50 P 0.00 0.00 0.00 53.00 +8.48 0 0 0 0
02OCT26 205.00 P 0.00 0.00 0.00 55.50 +8.50 0 0 0 0
02OCT26 207.50 P 0.00 0.00 0.00 58.00 +8.50 0 0 0 0
02OCT26 210.00 P 0.00 0.00 0.00 60.50 +8.23 0 0 0 0
02OCT26 212.50 P 0.00 0.00 0.00 63.00 +8.50 0 0 0 0
09OCT26 133.00 P 0.04 0.08 0.04 0.19 +0.18 50 70 70 +70
09OCT26 134.00 P 0.06 0.10 0.06 0.21 +0.20 49 16 10 +10
09OCT26 135.00 P 0.08 0.11 0.08 0.24 +0.23 47 12 12 +12
09OCT26 136.00 P 0.14 0.14 0.14 0.27 +0.26 45 2 2 +2
09OCT26 137.00 P 0.19 0.19 0.19 0.31 +0.30 44 2 2 +2
09OCT26 138.00 P 0.18 0.23 0.16 0.36 +0.35 43 34 34 +34
09OCT26 139.00 P 0.26 0.26 0.26 0.41 +0.40 41 26 26 +26
09OCT26 140.00 P 0.24 0.39 0.24 0.47 +0.46 40 127 617 +117
09OCT26 141.00 P 0.32 0.43 0.32 0.55 +0.54 39 16 32 +14
09OCT26 142.00 P 0.42 0.58 0.33 0.63 +0.62 37 73 73 +73
09OCT26 143.00 P 0.45 0.66 0.43 0.74 +0.72 36 180 130 +65
09OCT26 144.00 P 0.54 0.84 0.54 0.86 +0.83 34 33 69 +31
09OCT26 145.00 P 0.90 1.00 0.65 1.02 +0.97 33 112 137 +102
09OCT26 146.00 P 0.92 1.35 0.85 1.20 +1.14 31 162 139 -2
09OCT26 147.00 P 1.10 1.50 1.10 1.49 +1.41 31 19 60 +19
09OCT26 148.00 P 1.50 1.84 1.26 1.78 +1.66 30 48 31 +26
09OCT26 149.00 P 2.00 2.25 1.65 2.11 +1.95 28 68 88 +26
09OCT26 150.00 P 2.14 2.75 1.85 2.50 +2.28 27 170 179 +91
09OCT26 152.50 P 2.85 4.44 2.85 4.10 +3.62 28 149 249 +72
09OCT26 155.00 P 8.57 8.57 4.80 6.02 +5.09 28 117 141 +27
09OCT26 157.50 P 7.50 7.50 7.20 8.48 +6.67 35 22 276 -20
09OCT26 160.00 P 9.60 9.60 9.60 10.59 +7.44 30 100 157 0
09OCT26 162.50 P 13.50 13.50 13.50 13.42 +8.45 46 10 30 -3
09OCT26 165.00 P 0.00 0.00 0.00 15.50 +8.26 0 0 0 -69
09OCT26 167.50 P 0.00 0.00 0.00 18.00 +8.36 0 0 0 -9
09OCT26 170.00 P 0.00 0.00 0.00 20.50 +8.24 0 0 0 0
09OCT26 172.50 P 0.00 0.00 0.00 23.00 +8.19 0 0 0 0
09OCT26 175.00 P 0.00 0.00 0.00 25.50 +8.45 0 0 0 0
09OCT26 177.50 P 0.00 0.00 0.00 28.00 +8.50 0 0 0 0
09OCT26 180.00 P 0.00 0.00 0.00 30.50 +8.22 0 0 0 0
09OCT26 182.50 P 0.00 0.00 0.00 33.00 +8.50 0 0 0 0
09OCT26 185.00 P 0.00 0.00 0.00 35.50 +7.69 0 0 0 0
09OCT26 187.50 P 0.00 0.00 0.00 38.00 +7.64 0 0 0 0
09OCT26 190.00 P 0.00 0.00 0.00 40.50 +7.64 0 0 0 0
09OCT26 192.50 P 0.00 0.00 0.00 43.00 +7.62 0 0 0 0
09OCT26 195.00 P 0.00 0.00 0.00 45.50 +7.64 0 0 0 0
09OCT26 197.50 P 0.00 0.00 0.00 48.00 +7.65 0 0 0 0
09OCT26 200.00 P 0.00 0.00 0.00 50.50 +7.64 0 0 0 0
09OCT26 202.50 P 0.00 0.00 0.00 53.00 +7.64 0 0 0 0
09OCT26 205.00 P 0.00 0.00 0.00 55.50 +7.66 0 0 0 0
09OCT26 207.50 P 0.00 0.00 0.00 58.00 +7.64 0 0 0 0
09OCT26 210.00 P 0.00 0.00 0.00 60.50 +7.65 0 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 71 0 60 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 55 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 57 0 100 0
29OCT26 97.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 0.01 0.00 51 0 365 0
29OCT26 102.50 P 0.00 0.00 0.00 0.01 0.00 49 0 549 0
29OCT26 105.00 P 0.00 0.00 0.00 0.01 0.00 46 0 152 0
29OCT26 107.50 P 0.00 0.00 0.00 0.02 +0.01 46 0 65 0
29OCT26 110.00 P 0.00 0.00 0.00 0.03 +0.02 45 0 8 0
29OCT26 112.50 P 0.00 0.00 0.00 0.05 +0.04 44 0 40 0
29OCT26 115.00 P 0.00 0.00 0.00 0.07 +0.06 43 0 179 0
29OCT26 117.50 P 0.07 0.11 0.07 0.09 +0.08 42 31 768 +27
29OCT26 120.00 P 0.13 0.14 0.13 0.13 +0.12 41 67 647 +60
29OCT26 122.50 P 0.20 0.21 0.18 0.18 +0.17 39 433 534 +421
29OCT26 125.00 P 0.22 0.26 0.22 0.25 +0.23 38 577 1,395 -47
29OCT26 127.50 P 0.27 0.38 0.27 0.35 +0.32 37 315 473 +190
29OCT26 130.00 P 0.44 0.50 0.42 0.47 +0.42 36 217 796 +192
29OCT26 132.50 P 0.48 0.67 0.48 0.66 +0.58 35 190 544 +148
29OCT26 135.00 P 0.65 0.96 0.62 0.92 +0.79 34 733 1,814 +341
29OCT26 137.50 P 0.88 1.26 0.73 1.21 +1.00 33 629 1,597 -124
29OCT26 140.00 P 1.20 1.69 1.20 1.66 +1.33 32 758 1,451 +504
29OCT26 142.50 P 2.00 2.29 1.45 2.12 +1.61 31 352 970 +29
29OCT26 145.00 P 3.60 3.60 2.20 2.82 +2.06 30 1,952 3,504 +876
29OCT26 147.50 P 3.50 3.87 3.05 3.69 +2.61 29 574 2,778 +78
29OCT26 150.00 P 4.41 5.00 3.91 4.80 +3.28 28 361 2,477 +44
29OCT26 152.50 P 5.30 6.40 5.10 6.08 +3.96 28 376 2,038 -15
29OCT26 155.00 P 6.50 7.90 6.50 7.80 +4.82 28 1,108 2,343 -268
29OCT26 157.50 P 9.00 9.74 8.19 9.42 +5.43 27 264 2,346 -140
29OCT26 160.00 P 10.70 11.75 10.01 11.65 +6.40 29 214 1,304 +1
29OCT26 162.50 P 12.38 13.50 12.38 13.84 +7.07 30 50 605 -49
29OCT26 165.00 P 15.37 15.37 15.37 15.69 +7.21 25 44 313 -44
29OCT26 167.50 P 17.00 17.00 17.00 18.32 +8.22 30 10 428 0
29OCT26 170.00 P 19.70 19.70 19.70 20.50 +8.24 0 1 517 -1
29OCT26 172.50 P 0.00 0.00 0.00 23.69 +8.77 41 0 463 0
29OCT26 175.00 P 0.00 0.00 0.00 25.50 +8.45 0 0 274 -127
29OCT26 177.50 P 0.00 0.00 0.00 28.00 +8.50 0 0 83 0
29OCT26 180.00 P 0.00 0.00 0.00 30.50 +8.22 0 0 2 0
29OCT26 182.50 P 0.00 0.00 0.00 33.00 +8.50 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 35.50 +7.69 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 38.00 +7.63 0 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 40.50 +7.63 0 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 43.00 +7.62 0 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 45.50 +7.64 0 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 48.00 +7.65 0 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 50.50 +7.63 0 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 55.50 +7.63 0 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 60.50 +7.63 0 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 65.50 +7.73 0 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 70.50 +7.65 0 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 75.50 +7.64 0 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 80.50 +7.64 0 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 85.50 +7.73 0 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 90.50 +7.75 0 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 95.50 +7.64 0 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 100.50 +7.64 0 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 105.50 +7.64 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 110.50 +7.75 0 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 115.50 +7.65 0 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 120.50 +7.65 0 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 125.50 +7.76 0 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 130.50 +7.76 0 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 135.50 +7.79 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 0.01 0.00 42 0 6 0
27NOV26 95.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 35 0
27NOV26 100.00 P 0.08 0.08 0.08 0.03 +0.02 39 11 111 +11
27NOV26 102.50 P 0.00 0.00 0.00 0.04 +0.03 38 0 8 0
27NOV26 105.00 P 0.12 0.12 0.12 0.05 +0.04 37 50 50 +10
27NOV26 107.50 P 0.00 0.00 0.00 0.08 +0.07 37 0 165 0
27NOV26 110.00 P 0.00 0.00 0.00 0.11 +0.10 36 0 60 0
27NOV26 112.50 P 0.00 0.00 0.00 0.14 +0.12 35 0 0 0
27NOV26 115.00 P 0.29 0.30 0.29 0.20 +0.17 35 64 79 +56
27NOV26 117.50 P 0.31 0.36 0.31 0.27 +0.23 34 355 365 +355
27NOV26 120.00 P 0.40 0.46 0.40 0.36 +0.30 33 496 608 +445
27NOV26 122.50 P 0.51 0.60 0.51 0.49 +0.40 33 64 64 +64
27NOV26 125.00 P 0.64 0.75 0.64 0.65 +0.52 32 18 121 +12
27NOV26 127.50 P 0.73 0.96 0.73 0.85 +0.66 32 652 580 -336
27NOV26 130.00 P 0.79 1.15 0.79 1.11 +0.83 31 144 366 +61
27NOV26 132.50 P 1.27 1.36 1.22 1.40 +1.01 30 85 231 +84
27NOV26 135.00 P 1.10 1.83 1.10 1.71 +1.17 29 499 709 +275
27NOV26 137.50 P 1.80 2.26 1.80 2.18 +1.43 28 197 879 +12
27NOV26 140.00 P 2.22 2.85 2.22 2.78 +1.75 28 411 1,287 +373
27NOV26 142.50 P 2.67 3.51 2.67 3.45 +2.07 27 250 896 +200
27NOV26 145.00 P 4.00 4.45 3.84 4.30 +2.51 27 116 494 +56
27NOV26 147.50 P 4.80 5.60 4.62 5.23 +2.97 26 110 469 -48
27NOV26 150.00 P 5.90 6.70 5.70 6.48 +3.60 26 407 1,074 +48
27NOV26 152.50 P 7.53 7.53 7.10 7.85 +4.15 25 75 526 +35
27NOV26 155.00 P 8.45 8.55 8.45 9.35 +4.70 25 36 2,037 +35
27NOV26 157.50 P 10.55 10.55 10.26 11.11 +5.34 25 17 796 0
27NOV26 160.00 P 12.20 13.20 12.00 13.01 +5.98 25 40 648 -2
27NOV26 162.50 P 14.87 14.87 14.87 14.98 +6.17 25 5 576 0
27NOV26 165.00 P 0.00 0.00 0.00 16.69 +6.70 22 0 564 0
27NOV26 167.50 P 0.00 0.00 0.00 18.89 +6.89 22 0 352 0
27NOV26 170.00 P 0.00 0.00 0.00 21.33 +7.53 23 0 212 0
27NOV26 172.50 P 0.00 0.00 0.00 23.69 +7.64 23 0 302 0
27NOV26 175.00 P 0.00 0.00 0.00 26.04 +7.75 23 0 283 0
27NOV26 177.50 P 0.00 0.00 0.00 28.34 +7.93 0 0 112 0
27NOV26 180.00 P 0.00 0.00 0.00 30.76 +8.04 0 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 33.22 +8.14 0 0 243 0
27NOV26 185.00 P 0.00 0.00 0.00 35.68 +7.38 0 0 172 0
27NOV26 187.50 P 0.00 0.00 0.00 38.16 +7.42 0 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 40.61 +7.38 0 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 43.11 +7.40 0 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 45.60 +7.42 0 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 48.07 +7.42 0 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 50.56 +7.43 0 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 55.54 +7.42 0 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 60.52 +7.42 0 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 65.52 +7.43 0 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 70.53 +7.45 0 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 75.50 +7.43 0 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 80.70 +7.65 35 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 85.68 +7.64 0 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 90.67 +7.65 37 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 95.65 +7.65 0 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 100.64 +7.66 39 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 105.62 +7.64 0 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 110.61 +7.64 39 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 115.60 +7.65 46 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 120.58 +7.66 0 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 125.57 +7.66 49 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 130.55 +7.64 0 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 135.54 +7.65 50 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 51 0 513 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 49 0 70 0
30DEC26 75.00 P 0.05 0.05 0.05 0.01 0.00 47 25 130 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 45 0 115 0
30DEC26 80.00 P 0.08 0.08 0.08 0.01 0.00 43 29 980 0
30DEC26 82.50 P 0.09 0.09 0.09 0.01 0.00 41 2 121 -2
30DEC26 85.00 P 0.10 0.10 0.10 0.01 0.00 39 31 225 -6
30DEC26 87.50 P 0.00 0.00 0.00 0.01 0.00 37 0 383 0
30DEC26 90.00 P 0.10 0.13 0.10 0.01 0.00 35 19 823 +10
30DEC26 92.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 236 0
30DEC26 95.00 P 0.00 0.00 0.00 0.03 +0.02 35 0 1,045 0
30DEC26 97.50 P 0.00 0.00 0.00 0.04 +0.03 34 0 274 0
30DEC26 100.00 P 0.00 0.00 0.00 0.05 +0.03 33 0 2,966 0
30DEC26 102.50 P 0.20 0.23 0.20 0.07 +0.04 33 136 492 +136
30DEC26 105.00 P 0.26 0.27 0.25 0.10 +0.06 32 131 190 +29
30DEC26 107.50 P 0.00 0.00 0.00 0.14 +0.09 32 0 456 0
30DEC26 110.00 P 0.35 0.40 0.35 0.19 +0.12 31 26 1,014 -26
30DEC26 112.50 P 0.00 0.00 0.00 0.25 +0.16 31 0 2,622 0
30DEC26 115.00 P 0.50 0.50 0.47 0.35 +0.22 31 23 1,811 +14
30DEC26 117.50 P 0.00 0.00 0.00 0.46 +0.28 30 0 3,328 0
30DEC26 120.00 P 0.75 0.81 0.75 0.60 +0.36 30 60 1,894 -10
30DEC26 122.50 P 0.85 0.97 0.85 0.79 +0.47 29 205 1,455 +153
30DEC26 125.00 P 1.04 1.17 1.01 1.00 +0.58 29 132 3,882 +128
30DEC26 127.50 P 1.22 1.36 1.22 1.29 +0.73 28 50 855 +49
30DEC26 130.00 P 1.33 1.69 1.33 1.62 +0.90 28 168 3,772 +134
30DEC26 132.50 P 1.97 2.03 1.97 1.99 +1.06 27 87 469 +76
30DEC26 135.00 P 2.18 2.54 2.18 2.45 +1.30 27 162 1,328 +20
30DEC26 137.50 P 2.67 3.00 2.65 2.95 +1.56 26 75 1,121 +53
30DEC26 140.00 P 2.50 3.70 2.50 3.56 +1.79 26 123 1,852 +78
30DEC26 142.50 P 3.50 4.55 3.50 4.33 +2.15 25 256 1,477 +157
30DEC26 145.00 P 4.90 5.40 4.70 5.23 +2.54 25 84 2,020 +7
30DEC26 147.50 P 5.74 6.32 5.74 6.20 +2.90 24 416 1,106 +214
30DEC26 150.00 P 6.22 7.74 6.22 7.53 +3.53 24 454 3,706 +322
30DEC26 152.50 P 8.28 8.64 8.28 8.64 +3.85 23 8 1,495 +8
30DEC26 155.00 P 9.70 10.55 9.65 10.36 +4.58 24 75 4,963 -20
30DEC26 157.50 P 11.86 12.18 11.83 11.94 +5.01 24 60 569 -6
30DEC26 160.00 P 13.50 13.69 12.90 13.48 +5.29 23 10 3,218 -2
30DEC26 162.50 P 15.60 15.60 15.60 16.10 +6.37 26 5 466 0
30DEC26 165.00 P 0.00 0.00 0.00 17.76 +6.56 24 0 216 0
30DEC26 167.50 P 0.00 0.00 0.00 19.83 +6.91 24 0 116 0
30DEC26 170.00 P 0.00 0.00 0.00 22.00 +7.19 24 0 141 0
30DEC26 172.50 P 0.00 0.00 0.00 24.21 +7.46 24 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 26.50 +7.70 24 0 340 0
30DEC26 177.50 P 0.00 0.00 0.00 28.34 +7.18 0 0 668 0
30DEC26 180.00 P 30.00 30.00 30.00 31.18 +8.05 24 3 66 0
30DEC26 182.50 P 0.00 0.00 0.00 33.46 +8.05 22 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 35.89 +7.48 21 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 38.34 +7.57 20 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 40.80 +7.57 0 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 43.27 +7.56 0 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 45.75 +7.57 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 48.24 +7.59 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 50.73 +7.60 0 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 55.69 +7.57 0 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 60.71 +7.61 0 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 65.66 +7.57 0 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 70.65 +7.57 0 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 75.67 +7.60 0 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 80.70 +7.65 32 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 85.68 +7.64 32 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 90.67 +7.65 35 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 95.65 +7.65 34 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 100.64 +7.66 38 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 105.62 +7.64 36 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 110.61 +7.64 40 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 115.60 +7.65 42 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 120.58 +7.66 42 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 125.57 +7.66 45 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 130.55 +7.64 44 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 135.54 +7.65 47 0 0 0
28JAN27 82.50 P 0.10 0.10 0.10 0.01 - 35 10 10 -
28JAN27 85.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 87.50 P 0.14 0.14 0.14 0.01 0.00 32 60 60 +60
28JAN27 90.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 0.03 +0.02 32 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 0.04 +0.03 31 0 0 0
28JAN27 97.50 P 0.22 0.24 0.22 0.05 +0.04 31 40 60 +40
28JAN27 100.00 P 0.29 0.29 0.29 0.07 +0.05 30 1 20 +1
28JAN27 102.50 P 0.31 0.31 0.31 0.10 +0.07 30 10 10 +10
28JAN27 105.00 P 0.00 0.00 0.00 0.14 +0.10 30 0 0 0
28JAN27 107.50 P 0.41 0.46 0.41 0.19 +0.14 29 164 164 +164
28JAN27 110.00 P 0.52 0.52 0.52 0.25 +0.18 29 1 1 +1
28JAN27 112.50 P 0.00 0.00 0.00 0.35 +0.26 29 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 0.46 +0.33 28 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 0.61 +0.43 28 0 0 0
28JAN27 120.00 P 1.04 1.05 1.04 0.79 +0.55 28 13 23 +13
28JAN27 122.50 P 0.00 0.00 0.00 1.01 +0.67 27 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 1.30 +0.84 27 0 8 0
28JAN27 127.50 P 1.72 1.72 1.72 1.61 +0.99 27 10 50 +10
28JAN27 130.00 P 2.02 2.02 2.02 2.03 +1.20 27 64 116 +64
28JAN27 132.50 P 2.42 2.42 2.42 2.49 +1.42 26 30 80 +30
28JAN27 135.00 P 2.82 3.04 2.82 3.04 +1.66 26 63 101 +63
28JAN27 137.50 P 3.29 3.62 3.29 3.59 +1.83 25 51 101 +51
28JAN27 140.00 P 4.10 4.32 4.10 4.25 +2.05 25 130 140 +129
28JAN27 142.50 P 4.70 5.12 4.70 5.03 +2.28 24 180 210 +180
28JAN27 145.00 P 5.90 5.90 5.90 5.96 +2.64 24 1 13 +1
28JAN27 147.50 P 7.06 7.06 7.05 7.05 +3.08 24 60 60 +60
28JAN27 150.00 P 7.81 8.50 7.67 8.30 +3.56 24 484 421 +421
28JAN27 152.50 P 0.00 0.00 0.00 9.53 +3.90 23 0 0 0
28JAN27 155.00 P 10.47 10.55 10.47 11.08 +4.28 23 2 4 +2
28JAN27 157.50 P 0.00 0.00 0.00 12.68 +4.91 23 0 0 0
28JAN27 160.00 P 0.00 0.00 0.00 14.43 +5.33 23 0 2 0
28JAN27 162.50 P 0.00 0.00 0.00 16.37 +5.84 24 0 0 0
28JAN27 165.00 P 0.00 0.00 0.00 18.29 +6.36 24 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 20.32 +6.56 24 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 22.40 +6.90 24 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 24.57 +7.18 24 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 26.78 +7.44 24 0 0 0
28JAN27 177.50 P 0.00 0.00 0.00 28.95 +7.56 23 0 0 0
28JAN27 180.00 P 0.00 0.00 0.00 31.27 +7.75 23 0 0 0
28JAN27 182.50 P 0.00 0.00 0.00 33.60 +7.90 22 0 0 0
28JAN27 185.00 P 0.00 0.00 0.00 36.00 +7.35 22 0 0 0
28JAN27 187.50 P 0.00 0.00 0.00 38.41 +7.44 21 0 0 0
28JAN27 190.00 P 0.00 0.00 0.00 40.86 +7.54 21 0 0 0
28JAN27 192.50 P 0.00 0.00 0.00 43.31 +7.59 18 0 0 0
28JAN27 195.00 P 0.00 0.00 0.00 45.78 +7.60 0 0 0 0
28JAN27 197.50 P 0.00 0.00 0.00 48.24 +7.59 0 0 0 0
28JAN27 200.00 P 0.00 0.00 0.00 50.73 +7.60 0 0 0 0
28JAN27 205.00 P 0.00 0.00 0.00 55.71 +7.59 0 0 0 0
28JAN27 210.00 P 0.00 0.00 0.00 60.71 +7.61 0 0 0 0
28JAN27 215.00 P 0.00 0.00 0.00 65.67 +7.58 0 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 70.67 +7.59 0 0 0 0
28JAN27 225.00 P 0.00 0.00 0.00 75.67 +7.60 0 0 0 0
28JAN27 230.00 P 0.00 0.00 0.00 80.70 +7.65 29 0 0 0
28JAN27 235.00 P 0.00 0.00 0.00 85.68 +7.64 0 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 90.67 +7.65 31 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 95.65 +7.65 0 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 100.64 +7.66 33 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 105.62 +7.64 0 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 110.61 +7.64 35 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 115.60 +7.65 38 0 0 0
28JAN27 270.00 P 0.00 0.00 0.00 120.58 +7.66 36 0 0 0
30MAR27 70.00 P 0.15 0.16 0.15 0.01 0.00 36 130 1,097 +80
30MAR27 72.50 P 0.00 0.00 0.00 0.01 0.00 35 0 124 0
30MAR27 75.00 P 0.00 0.00 0.00 0.01 0.00 33 0 152 0
30MAR27 77.50 P 0.00 0.00 0.00 0.01 0.00 32 0 243 0
30MAR27 80.00 P 0.00 0.00 0.00 0.01 0.00 30 0 267 0
30MAR27 82.50 P 0.00 0.00 0.00 0.01 0.00 29 0 236 0
30MAR27 85.00 P 0.00 0.00 0.00 0.01 0.00 27 0 277 0
30MAR27 87.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 46 0
30MAR27 90.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 188 0
30MAR27 92.50 P 0.51 0.51 0.51 0.03 -0.01 26 7 273 0
30MAR27 95.00 P 0.56 0.56 0.56 0.04 -0.02 26 1 313 0
30MAR27 97.50 P 0.00 0.00 0.00 0.05 -0.03 25 3 139 0
30MAR27 100.00 P 0.73 0.73 0.73 0.07 -0.04 25 1 303 -1
30MAR27 102.50 P 0.00 0.00 0.00 0.10 -0.05 24 0 98 0
30MAR27 105.00 P 0.00 0.00 0.00 0.14 -0.05 24 0 375 0
30MAR27 107.50 P 0.00 0.00 0.00 0.21 -0.05 24 0 565 0
30MAR27 110.00 P 0.00 0.00 0.00 0.30 -0.04 24 0 865 0
30MAR27 112.50 P 0.00 0.00 0.00 0.42 -0.03 24 0 590 0
30MAR27 115.00 P 0.00 0.00 0.00 0.59 +0.02 24 0 336 0
30MAR27 117.50 P 0.00 0.00 0.00 0.81 +0.08 25 0 384 0
30MAR27 120.00 P 0.00 0.00 0.00 1.07 +0.16 25 0 1,308 0
30MAR27 122.50 P 0.00 0.00 0.00 1.41 +0.27 25 0 149 0
30MAR27 125.00 P 2.81 2.81 2.81 1.80 +0.40 25 15 1,286 +5
30MAR27 127.50 P 3.36 3.36 3.35 2.29 +0.57 25 23 570 +7
30MAR27 130.00 P 3.75 4.01 3.68 2.85 +0.79 25 163 1,136 +80
30MAR27 132.50 P 0.00 0.00 0.00 3.49 +0.99 25 0 727 0
30MAR27 135.00 P 4.89 5.05 4.89 4.25 +1.31 25 47 273 +34
30MAR27 137.50 P 5.80 6.07 5.80 5.08 +1.56 25 185 2,776 +184
30MAR27 140.00 P 6.77 7.02 6.77 6.03 +1.93 26 103 979 +73
30MAR27 142.50 P 0.00 0.00 0.00 7.06 +2.24 26 15 823 +15
30MAR27 145.00 P 8.60 9.21 8.58 8.22 +2.66 26 297 1,729 +76
30MAR27 147.50 P 0.00 0.00 0.00 9.46 +3.04 26 0 2,216 0
30MAR27 150.00 P 10.90 11.09 10.85 10.81 +3.46 26 461 4,563 +458
30MAR27 152.50 P 12.90 13.24 12.45 12.26 +3.90 26 37 420 -5
30MAR27 155.00 P 0.00 0.00 0.00 13.74 +4.26 26 0 496 0
30MAR27 157.50 P 0.00 0.00 0.00 15.35 +4.70 26 0 196 0
30MAR27 160.00 P 0.00 0.00 0.00 16.99 +5.02 27 0 981 0
30MAR27 162.50 P 0.00 0.00 0.00 18.24 +4.82 25 0 144 0
30MAR27 165.00 P 0.00 0.00 0.00 20.01 +4.97 25 0 155 0
30MAR27 167.50 P 0.00 0.00 0.00 21.90 +5.21 25 0 30 0
30MAR27 170.00 P 0.00 0.00 0.00 23.83 +5.39 25 0 80 0
30MAR27 172.50 P 0.00 0.00 0.00 26.60 +6.91 28 0 136 0
30MAR27 175.00 P 0.00 0.00 0.00 28.75 +7.25 28 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 30.92 +7.47 28 0 35 0
30MAR27 180.00 P 0.00 0.00 0.00 33.18 +7.76 29 0 73 0
30MAR27 182.50 P 0.00 0.00 0.00 35.47 +7.19 30 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 37.80 +7.35 30 0 60 0
30MAR27 187.50 P 0.00 0.00 0.00 40.18 +7.54 31 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 42.58 +7.68 32 0 192 0
30MAR27 192.50 P 0.00 0.00 0.00 45.03 +7.83 33 0 60 0
30MAR27 195.00 P 0.00 0.00 0.00 47.49 +7.97 34 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 49.97 +8.08 35 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 52.48 +8.19 36 0 150 0
30MAR27 205.00 P 0.00 0.00 0.00 57.45 +8.29 38 0 60 0
30MAR27 210.00 P 0.00 0.00 0.00 61.97 +7.86 37 0 2,852 0
30MAR27 215.00 P 0.00 0.00 0.00 67.17 +8.05 40 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 72.05 +7.88 41 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 76.93 +7.67 43 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 81.83 +7.63 44 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 86.71 +7.65 44 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 91.63 +7.78 45 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 96.54 +7.68 46 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 101.49 +7.70 47 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 106.39 +7.68 48 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 111.30 +7.69 49 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 116.25 +7.70 50 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 121.18 +7.70 50 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 126.11 +7.70 51 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 131.05 +7.71 52 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 135.98 +7.71 52 0 0 0
29JUN27 82.50 P 0.61 0.62 0.61 0.02 +0.01 25 37 48 +37
29JUN27 85.00 P 0.70 0.70 0.70 0.03 +0.02 25 3 68 +3
29JUN27 87.50 P 0.00 0.00 0.00 0.04 +0.02 25 0 1 0
29JUN27 90.00 P 0.00 0.00 0.00 0.06 +0.03 25 0 52 0
29JUN27 92.50 P 0.00 0.00 0.00 0.09 +0.04 25 0 96 0
29JUN27 95.00 P 0.00 0.00 0.00 0.13 +0.06 25 0 27 0
29JUN27 97.50 P 0.00 0.00 0.00 0.18 +0.09 24 0 0 0
29JUN27 100.00 P 1.38 1.40 1.36 0.26 +0.13 25 10 78 +10
29JUN27 102.50 P 0.00 0.00 0.00 0.35 +0.17 25 0 32 0
29JUN27 105.00 P 1.58 1.58 1.58 0.47 +0.22 25 2 351 +2
29JUN27 107.50 P 0.00 0.00 0.00 0.61 +0.28 24 0 94 0
29JUN27 110.00 P 2.06 2.06 2.06 0.77 +0.34 24 2 51 +2
29JUN27 112.50 P 2.22 2.25 2.22 1.01 +0.45 24 8 66 +1
29JUN27 115.00 P 2.38 2.38 2.38 1.25 +0.51 24 6 73 +6
29JUN27 117.50 P 2.80 2.80 2.80 1.63 +0.73 25 1 135 0
29JUN27 120.00 P 0.00 0.00 0.00 1.98 +0.81 25 0 211 0
29JUN27 122.50 P 0.00 0.00 0.00 2.45 +1.01 25 0 302 0
29JUN27 125.00 P 3.63 4.52 3.63 2.92 +1.20 25 11 236 +7
29JUN27 127.50 P 4.98 4.98 4.80 3.52 +1.39 25 33 69 0
29JUN27 130.00 P 5.35 5.50 5.35 4.14 +1.56 25 43 865 +34
29JUN27 132.50 P 0.00 0.00 0.00 4.88 +1.84 25 0 280 0
29JUN27 135.00 P 6.79 7.00 6.79 5.68 +2.05 25 22 1,756 0
29JUN27 137.50 P 7.58 7.91 7.58 6.55 +2.31 25 200 366 +189
29JUN27 140.00 P 8.49 8.64 8.49 7.53 +2.58 25 60 782 -60
29JUN27 142.50 P 9.96 9.96 9.46 8.54 +2.82 25 50 495 +30
29JUN27 145.00 P 10.70 11.19 10.70 9.72 +3.18 25 17 106 +17
29JUN27 147.50 P 0.00 0.00 0.00 10.92 +3.42 25 201 637 +154
29JUN27 150.00 P 13.47 13.50 13.47 12.23 +3.77 25 231 894 +230
29JUN27 152.50 P 0.00 0.00 0.00 13.63 +4.05 25 0 435 0
29JUN27 155.00 P 16.49 16.49 16.49 15.11 +4.37 25 1 754 0
29JUN27 157.50 P 0.00 0.00 0.00 16.77 +4.81 25 0 300 0
29JUN27 160.00 P 19.18 19.18 19.18 18.44 +5.11 26 1 1,574 -1
29JUN27 162.50 P 0.00 0.00 0.00 19.59 +4.87 25 0 527 0
29JUN27 165.00 P 0.00 0.00 0.00 21.40 +5.06 25 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 23.23 +5.18 25 0 32 0
29JUN27 170.00 P 0.00 0.00 0.00 25.12 +5.91 25 0 62 0
29JUN27 172.50 P 0.00 0.00 0.00 27.91 +6.91 27 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 29.98 +7.12 27 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 32.08 +6.60 28 0 30 0
29JUN27 180.00 P 0.00 0.00 0.00 34.28 +6.79 28 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 36.49 +6.91 28 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 38.74 +7.05 29 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 41.04 +7.22 29 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 43.38 +7.33 30 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 45.73 +7.44 31 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 48.11 +7.56 31 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 50.53 +7.69 32 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 52.97 +7.78 33 0 60 0
29JUN27 205.00 P 0.00 0.00 0.00 57.72 +7.78 34 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 62.49 +7.73 34 0 171 0
29JUN27 215.00 P 0.00 0.00 0.00 67.29 +7.63 35 0 379 0
29JUN27 220.00 P 0.00 0.00 0.00 72.14 +7.54 36 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 77.00 +7.53 37 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 81.88 +7.57 38 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 86.75 +7.60 39 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 91.67 +7.71 40 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 96.57 +7.64 41 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 101.49 +7.66 41 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 106.40 +7.68 42 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 111.32 +7.69 43 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 116.26 +7.71 43 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 121.19 +7.71 44 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 126.12 +7.71 45 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 131.05 +7.71 45 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 136.11 +7.84 47 0 0 0
29SEP27 82.50 P 0.95 0.99 0.93 0.02 -0.01 22 58 64 +58
29SEP27 85.00 P 1.08 1.10 1.08 0.03 -0.01 22 7 208 +7
29SEP27 87.50 P 1.19 1.19 1.19 0.04 -0.01 22 2 22 +2
29SEP27 90.00 P 1.25 1.30 1.25 0.06 -0.02 21 60 193 +60
29SEP27 92.50 P 0.00 0.00 0.00 0.09 -0.02 21 0 62 0
29SEP27 95.00 P 1.54 1.55 1.52 0.13 -0.02 21 12 46 +12
29SEP27 97.50 P 0.00 0.00 0.00 0.18 -0.02 21 0 1 0
29SEP27 100.00 P 0.00 0.00 0.00 0.26 -0.01 22 0 27 0
29SEP27 102.50 P 0.00 0.00 0.00 0.35 +0.01 21 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 0.47 +0.02 22 0 9 0
29SEP27 107.50 P 0.00 0.00 0.00 0.61 +0.04 21 0 2 0
29SEP27 110.00 P 0.00 0.00 0.00 0.77 +0.04 21 0 5 0
29SEP27 112.50 P 3.00 3.20 3.00 1.01 +0.10 21 21 36 +21
29SEP27 115.00 P 0.00 0.00 0.00 1.26 +0.09 21 0 1 0
29SEP27 117.50 P 3.43 3.83 3.43 1.64 +0.22 22 12 14 +12
29SEP27 120.00 P 3.83 4.36 3.83 2.06 +0.31 22 18 68 +18
29SEP27 122.50 P 4.26 5.00 4.26 2.57 +0.48 22 55 65 +55
29SEP27 125.00 P 4.57 4.60 4.57 3.14 +0.64 22 16 41 +16
29SEP27 127.50 P 5.16 5.16 5.16 3.81 +0.85 22 4 36 +4
29SEP27 130.00 P 6.60 6.65 6.55 4.53 +1.08 23 51 85 +51
29SEP27 132.50 P 7.50 7.50 7.45 5.39 +1.34 23 60 74 +60
29SEP27 135.00 P 8.28 8.28 8.28 6.27 +1.61 23 3 22 +3
29SEP27 137.50 P 0.00 0.00 0.00 7.31 +1.94 23 0 9 0
29SEP27 140.00 P 10.00 10.10 10.00 8.38 +2.23 24 42 1,586 +6
29SEP27 142.50 P 11.15 11.22 10.89 9.54 +2.60 24 335 1,012 +315
29SEP27 145.00 P 12.00 12.67 12.00 10.83 +2.94 24 34 179 +34
29SEP27 147.50 P 13.20 13.20 13.20 12.13 +3.27 24 36 170 +30
29SEP27 150.00 P 14.80 14.80 14.80 13.56 +3.69 24 31 198 +31
29SEP27 152.50 P 14.39 14.39 14.39 15.07 +4.03 25 1 63 +1
29SEP27 155.00 P 15.71 17.50 15.71 16.61 +4.39 25 6 78 +2
29SEP27 157.50 P 0.00 0.00 0.00 18.19 +4.74 25 0 33 0
29SEP27 160.00 P 20.75 20.75 20.75 19.84 +5.01 25 1 221 0
29SEP27 162.50 P 0.00 0.00 0.00 20.89 +4.66 24 0 118 0
29SEP27 165.00 P 0.00 0.00 0.00 22.60 +4.87 24 0 33 0
29SEP27 167.50 P 0.00 0.00 0.00 25.13 +5.74 26 0 4 0
29SEP27 170.00 P 0.00 0.00 0.00 27.00 +5.94 26 0 118 0
29SEP27 172.50 P 0.00 0.00 0.00 28.91 +6.14 26 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 30.94 +6.34 27 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 32.99 +6.52 27 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 35.07 +6.70 27 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 37.20 +6.87 27 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 39.40 +7.02 28 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 41.63 +7.18 28 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 43.88 +7.34 28 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 46.17 +7.47 29 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 48.51 +7.59 29 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 50.87 +7.71 30 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 53.25 +7.84 30 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 57.98 +7.92 31 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 62.69 +7.89 32 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 67.42 +7.76 33 0 40 0
29SEP27 220.00 P 0.00 0.00 0.00 72.21 +7.61 33 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 77.06 +7.55 34 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 81.90 +7.50 35 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 86.77 +7.54 35 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 91.67 +7.57 36 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 96.57 +7.60 37 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 101.50 +7.65 38 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 106.41 +7.66 38 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 111.32 +7.68 39 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 116.26 +7.69 40 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 121.19 +7.71 40 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 126.12 +7.71 41 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 131.05 +7.71 41 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 136.11 +7.84 43 0 0 0
TOTAL PUT 27,137 158,714 +8,005
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$ 7.045
29OCT26 4.70 C 0.00 0.00 0.00 2.35 -0.07 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.25 -0.07 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.15 -0.07 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.06 -0.06 56 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.81 -0.06 48 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.56 -0.06 40 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.31 -0.06 33 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.06 -0.06 25 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.81 -0.06 19 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.56 -0.06 12 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 0.34 -0.04 17 0 948 0
29OCT26 7.00 C 0.14 0.15 0.14 0.16 -0.03 16 640 1,544 +180
29OCT26 7.25 C 0.05 0.05 0.05 0.05 -0.03 15 12 3,140 -12
29OCT26 7.50 C 0.00 0.00 0.00 0.02 0.00 18 0 815 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 21 0 234 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 2.26 -0.07 0 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.16 -0.07 0 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.06 -0.07 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.81 -0.07 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.56 -0.06 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.31 -0.06 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.07 -0.06 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.83 -0.06 17 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.59 -0.06 15 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.39 -0.03 16 0 449 0
27NOV26 7.00 C 0.21 0.22 0.20 0.22 -0.03 16 377 729 0
27NOV26 7.25 C 0.10 0.10 0.10 0.11 -0.02 16 140 1,789 +120
27NOV26 7.50 C 0.00 0.00 0.00 0.05 -0.01 16 0 807 0
27NOV26 7.75 C 0.00 0.00 0.00 0.02 -0.01 17 0 103 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 18 0 30 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 20 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.37 -0.05 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.27 -0.06 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.18 -0.05 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.08 -0.05 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.83 -0.05 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.58 -0.05 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.32 -0.06 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.09 -0.06 13 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.85 -0.06 15 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.63 -0.05 16 0 2 0
30DEC26 6.75 C 0.00 0.00 0.00 0.44 -0.03 16 0 369 0
30DEC26 7.00 C 0.26 0.26 0.26 0.28 -0.02 16 318 411 -201
30DEC26 7.25 C 0.14 0.15 0.14 0.15 -0.02 15 300 729 -148
30DEC26 7.50 C 0.00 0.00 0.00 0.08 -0.01 15 0 525 0
30DEC26 7.75 C 0.04 0.04 0.04 0.04 -0.01 16 9 416 +9
30DEC26 8.00 C 0.02 0.02 0.02 0.02 -0.01 16 20 325 +20
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 17 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 11 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 40 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 2.19 -0.05 0 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 2.09 -0.05 0 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 1.85 -0.05 24 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 1.60 -0.05 18 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 1.35 -0.05 0 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 1.11 -0.06 15 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 0.88 -0.05 16 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.66 -0.05 16 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.48 -0.03 16 0 0 0
28JAN27 7.00 C 0.30 0.30 0.30 0.32 -0.02 16 120 90 +90
28JAN27 7.25 C 0.19 0.19 0.19 0.20 -0.01 16 60 60 +60
28JAN27 7.50 C 0.11 0.11 0.11 0.12 -0.01 16 81 81 +81
28JAN27 7.75 C 0.00 0.00 0.00 0.07 0.00 16 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.42 -0.05 27 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.33 -0.04 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.23 -0.04 28 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.13 -0.05 26 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.87 -0.06 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.64 -0.05 21 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.40 -0.05 19 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.16 -0.05 17 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.93 -0.06 16 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.73 -0.06 16 0 23 0
30MAR27 6.75 C 0.00 0.00 0.00 0.55 -0.05 16 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.41 -0.03 16 0 40 0
30MAR27 7.25 C 0.00 0.00 0.00 0.29 -0.02 17 0 153 0
30MAR27 7.50 C 0.00 0.00 0.00 0.20 -0.02 17 0 517 0
30MAR27 7.75 C 0.13 0.13 0.13 0.13 -0.02 17 240 791 +120
30MAR27 8.00 C 0.09 0.09 0.09 0.08 -0.02 16 30 610 +30
30MAR27 8.25 C 0.06 0.06 0.06 0.05 -0.01 16 120 336 +90
30MAR27 8.50 C 0.00 0.00 0.00 0.03 -0.01 17 0 275 0
30MAR27 8.75 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 -0.01 17 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 20 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 23 0 30 0
29JUN27 4.70 C 0.00 0.00 0.00 2.47 -0.04 32 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.37 -0.05 31 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.27 -0.05 29 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.18 -0.04 29 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.93 -0.05 25 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.70 -0.04 24 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.46 -0.05 21 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.23 -0.05 20 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.99 -0.05 17 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.80 -0.04 17 0 666 0
29JUN27 6.75 C 0.00 0.00 0.00 0.63 -0.04 17 0 134 0
29JUN27 7.00 C 0.00 0.00 0.00 0.49 -0.04 17 0 478 0
29JUN27 7.25 C 0.00 0.00 0.00 0.37 -0.03 17 0 210 0
29JUN27 7.50 C 0.00 0.00 0.00 0.27 -0.02 17 0 301 0
29JUN27 7.75 C 0.00 0.00 0.00 0.18 -0.03 16 0 356 0
29JUN27 8.00 C 0.00 0.00 0.00 0.12 -0.03 16 0 222 0
29JUN27 8.25 C 0.12 0.12 0.10 0.09 -0.01 17 240 76 -46
29JUN27 8.50 C 0.00 0.00 0.00 0.06 -0.01 17 0 490 0
29JUN27 8.75 C 0.00 0.00 0.00 0.04 -0.01 17 0 546 0
29JUN27 9.00 C 0.00 0.00 0.00 0.03 0.00 18 0 60 0
29JUN27 9.25 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 0.00 17 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 2.27 -0.05 27 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.18 -0.04 27 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.94 -0.04 25 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.70 -0.04 22 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.47 -0.04 21 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.24 -0.05 19 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.02 -0.05 17 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.84 -0.05 18 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.68 -0.04 18 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.54 -0.03 18 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.41 -0.03 17 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.32 -0.02 17 0 10 0
29SEP27 7.75 C 0.00 0.00 0.00 0.24 -0.02 17 0 2 0
29SEP27 8.00 C 0.00 0.00 0.00 0.18 -0.02 17 0 10 0
29SEP27 8.25 C 0.00 0.00 0.00 0.13 -0.02 17 0 1 0
29SEP27 8.50 C 0.00 0.00 0.00 0.10 -0.02 17 0 10 0
29SEP27 8.75 C 0.00 0.00 0.00 0.08 -0.01 18 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
TOTAL CALL 2,707 20,037 +393
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 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 19 0 642 0
29OCT26 6.75 P 0.02 0.03 0.02 0.03 +0.01 17 115 615 +105
29OCT26 7.00 P 0.10 0.11 0.10 0.10 +0.02 16 587 3,020 +390
29OCT26 7.25 P 0.00 0.00 0.00 0.25 +0.04 17 0 3,276 0
29OCT26 7.50 P 0.00 0.00 0.00 0.46 +0.05 16 0 888 0
29OCT26 7.75 P 0.00 0.00 0.00 0.71 +0.06 23 0 181 0
29OCT26 8.00 P 0.00 0.00 0.00 0.96 +0.06 28 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.21 +0.03 34 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.46 +0.03 39 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.71 +0.03 44 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.96 +0.03 48 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.21 +0.03 53 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.46 +0.03 57 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.71 +0.03 61 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 39 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 16 0 169 0
27NOV26 6.75 P 0.06 0.06 0.06 0.06 +0.01 16 10 721 +10
27NOV26 7.00 P 0.14 0.16 0.14 0.14 +0.02 15 547 699 +255
27NOV26 7.25 P 0.29 0.29 0.29 0.28 +0.03 15 100 1,357 0
27NOV26 7.50 P 0.00 0.00 0.00 0.49 +0.05 18 0 430 0
27NOV26 7.75 P 0.00 0.00 0.00 0.71 +0.06 17 0 81 0
27NOV26 8.00 P 0.00 0.00 0.00 0.96 +0.06 22 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.23 +0.05 31 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.48 +0.05 35 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.73 +0.05 39 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.98 +0.05 43 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.23 +0.05 47 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.48 +0.05 50 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.73 +0.05 54 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 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 0.02 0.02 0.02 0.02 +0.01 17 6 145 0
30DEC26 6.50 P 0.00 0.00 0.00 0.04 +0.01 16 0 728 0
30DEC26 6.75 P 0.09 0.10 0.09 0.09 +0.01 16 44 1,177 +14
30DEC26 7.00 P 0.17 0.19 0.17 0.17 +0.01 15 418 442 +27
30DEC26 7.25 P 0.31 0.31 0.31 0.31 +0.02 15 30 824 +30
30DEC26 7.50 P 0.00 0.00 0.00 0.50 +0.04 16 0 905 0
30DEC26 7.75 P 0.00 0.00 0.00 0.71 +0.05 15 0 14 0
30DEC26 8.00 P 0.00 0.00 0.00 0.96 +0.06 18 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 1.23 +0.05 26 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.48 +0.05 29 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.73 +0.05 33 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.98 +0.05 36 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.23 +0.05 39 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.48 +0.05 42 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.73 +0.05 45 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.98 +0.05 47 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.02 0.00 15 0 0 0
28JAN27 6.50 P 0.05 0.05 0.05 0.05 0.00 15 3 9 +3
28JAN27 6.75 P 0.11 0.12 0.11 0.11 +0.01 15 120 120 +120
28JAN27 7.00 P 0.21 0.22 0.20 0.20 +0.02 15 240 155 +155
28JAN27 7.25 P 0.00 0.00 0.00 0.34 +0.03 15 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.51 +0.03 15 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.72 +0.05 15 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.96 +0.06 17 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 1.23 +0.05 23 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 1.48 +0.05 27 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 1.73 +0.05 30 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 1.98 +0.05 32 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 2.23 +0.05 35 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 16 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.03 0.00 17 0 8 0
30MAR27 6.25 P 0.00 0.00 0.00 0.05 0.00 16 0 436 0
30MAR27 6.50 P 0.00 0.00 0.00 0.10 +0.01 17 0 551 0
30MAR27 6.75 P 0.00 0.00 0.00 0.16 0.00 16 0 470 0
30MAR27 7.00 P 0.00 0.00 0.00 0.27 +0.02 16 0 611 0
30MAR27 7.25 P 0.00 0.00 0.00 0.39 +0.01 16 0 534 0
30MAR27 7.50 P 0.00 0.00 0.00 0.56 +0.03 16 0 27 0
30MAR27 7.75 P 0.00 0.00 0.00 0.75 +0.04 16 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 0.97 +0.05 16 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.23 +0.05 20 0 30 0
30MAR27 8.50 P 0.00 0.00 0.00 1.48 +0.05 23 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.73 +0.05 26 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.98 +0.05 28 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.23 +0.05 30 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.48 +0.05 32 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.73 +0.05 34 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.98 +0.05 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 0.03 +0.01 18 0 406 0
29JUN27 5.75 P 0.00 0.00 0.00 0.05 +0.01 18 0 750 0
29JUN27 6.00 P 0.00 0.00 0.00 0.08 +0.01 17 0 326 0
29JUN27 6.25 P 0.00 0.00 0.00 0.13 +0.01 17 0 718 0
29JUN27 6.50 P 0.20 0.20 0.20 0.21 +0.02 17 30 883 -30
29JUN27 6.75 P 0.00 0.00 0.00 0.29 +0.01 16 0 339 0
29JUN27 7.00 P 0.00 0.00 0.00 0.41 +0.02 16 0 100 0
29JUN27 7.25 P 0.00 0.00 0.00 0.55 +0.03 16 0 90 0
29JUN27 7.50 P 0.00 0.00 0.00 0.71 +0.03 16 0 120 0
29JUN27 7.75 P 0.00 0.00 0.00 0.92 +0.05 17 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.12 +0.05 17 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.32 +0.04 16 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.55 +0.05 16 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.77 +0.04 15 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.01 +0.05 15 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.24 +0.05 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.48 +0.05 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.73 +0.05 0 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.05 +0.01 18 0 23 0
29SEP27 5.75 P 0.07 0.07 0.07 0.08 +0.01 18 6 6 +6
29SEP27 6.00 P 0.00 0.00 0.00 0.12 0.00 17 0 40 0
29SEP27 6.25 P 0.00 0.00 0.00 0.19 +0.02 18 0 26 0
29SEP27 6.50 P 0.26 0.26 0.26 0.26 +0.02 17 10 28 +10
29SEP27 6.75 P 0.00 0.00 0.00 0.37 +0.01 18 0 5 0
29SEP27 7.00 P 0.48 0.48 0.48 0.48 +0.01 17 7 95 +7
29SEP27 7.25 P 0.00 0.00 0.00 0.64 +0.02 18 0 15 0
29SEP27 7.50 P 0.00 0.00 0.00 0.80 +0.03 18 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.97 +0.02 17 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.19 +0.07 19 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 1.40 +0.04 19 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.61 +0.04 19 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.83 +0.04 19 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.06 +0.05 20 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.29 +0.05 20 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.52 +0.05 19 0 0 0
TOTAL PUT 2,273 25,632 +1,102
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HLD - HENDERSON LAND DEV LTD CLOSING PRICE HK$ 25.980
29OCT26 18.00 C 0.00 0.00 0.00 8.02 -0.76 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 7.52 -0.76 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.02 -0.77 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.48 -0.81 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.02 -0.77 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.98 -0.81 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 4.03 -0.76 21 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.05 -0.75 24 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.11 -0.71 23 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 1.30 -0.60 23 0 155 0
29OCT26 26.00 C 0.78 0.78 0.60 0.67 -0.41 23 61 234 +61
29OCT26 27.00 C 0.27 0.29 0.27 0.30 -0.24 23 155 300 +140
29OCT26 28.00 C 0.00 0.00 0.00 0.11 -0.11 23 0 117 0
29OCT26 29.00 C 0.00 0.00 0.00 0.04 -0.03 24 0 107 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 51 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 28 0 71 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 33 0 58 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 37 0 31 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 67 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 45 0 19 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 52 0 3 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 55 0 65 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 59 0 65 0
27NOV26 18.50 C 0.00 0.00 0.00 7.57 -0.71 34 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.07 -0.72 29 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.57 -0.72 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.07 -0.72 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.00 -0.79 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.11 -0.75 23 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 3.18 -0.72 23 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 2.33 -0.65 24 0 90 0
27NOV26 25.00 C 0.00 0.00 0.00 1.60 -0.50 24 0 67 0
27NOV26 26.00 C 0.00 0.00 0.00 1.04 -0.39 24 0 41 0
27NOV26 27.00 C 0.57 0.57 0.57 0.60 -0.30 23 15 30 +11
27NOV26 28.00 C 0.27 0.27 0.27 0.33 -0.20 23 2 120 0
27NOV26 29.00 C 0.00 0.00 0.00 0.17 -0.12 24 0 147 0
27NOV26 30.00 C 0.00 0.00 0.00 0.08 -0.07 23 0 113 0
27NOV26 31.00 C 0.00 0.00 0.00 0.04 -0.03 24 0 51 0
27NOV26 32.00 C 0.00 0.00 0.00 0.02 -0.02 25 0 83 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 65 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 75 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 40 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 8.04 -0.79 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.57 -0.77 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.07 -0.78 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.57 -0.79 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.08 -0.73 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.12 -0.72 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.23 -0.70 23 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 3.34 -0.68 23 0 11 0
30DEC26 24.00 C 2.46 2.46 2.46 2.58 -0.57 24 15 23 +15
30DEC26 25.00 C 1.86 1.86 1.86 1.91 -0.45 24 15 134 +15
30DEC26 26.00 C 0.00 0.00 0.00 1.32 -0.38 24 0 118 0
30DEC26 27.00 C 0.00 0.00 0.00 0.87 -0.30 23 0 35 0
30DEC26 28.00 C 0.00 0.00 0.00 0.55 -0.23 23 0 361 0
30DEC26 29.00 C 0.00 0.00 0.00 0.35 -0.14 24 0 195 0
30DEC26 30.00 C 0.00 0.00 0.00 0.19 -0.10 23 0 246 0
30DEC26 31.00 C 0.00 0.00 0.00 0.12 -0.05 24 0 77 0
30DEC26 32.00 C 0.00 0.00 0.00 0.06 -0.04 23 0 165 0
30DEC26 33.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 69 0
30DEC26 34.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 18 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 24 0 6 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 26 0 35 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 28 0 19 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 30 0 101 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 34 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 35 0 103 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 38 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 40 0 65 0
28JAN27 18.50 C 0.00 0.00 0.00 7.61 -0.80 0 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 7.13 -0.73 0 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 6.64 -0.73 0 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 6.16 -0.73 0 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 5.22 -0.71 21 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 4.34 -0.71 23 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 3.49 -0.66 23 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 2.76 -0.57 24 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 2.08 -0.46 24 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 1.51 -0.40 23 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 1.06 -0.37 23 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.72 -0.27 23 0 3 0
28JAN27 29.00 C 0.00 0.00 0.00 0.48 -0.20 23 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 0.32 -0.13 23 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 0.20 -0.10 23 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 0.12 -0.07 23 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 0.08 -0.04 24 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 0.05 -0.03 24 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 0.02 -0.02 23 0 0 0
28JAN27 36.00 C 0.01 0.01 0.01 0.01 - 22 65 65 -
30MAR27 18.00 C 0.00 0.00 0.00 8.24 -0.75 0 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.76 -0.75 20 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.28 -0.75 22 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.81 -0.74 23 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.34 -0.71 23 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.43 -0.74 23 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.58 -0.69 23 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.78 -0.63 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.11 -0.53 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.46 -0.42 24 0 35 0
30MAR27 26.00 C 0.00 0.00 0.00 1.91 -0.39 23 0 70 0
30MAR27 27.00 C 0.00 0.00 0.00 1.45 -0.33 23 0 72 0
30MAR27 28.00 C 0.00 0.00 0.00 1.08 -0.28 23 0 64 0
30MAR27 29.00 C 0.00 0.00 0.00 0.80 -0.22 23 0 106 0
30MAR27 30.00 C 0.00 0.00 0.00 0.58 -0.17 23 0 30 0
30MAR27 31.00 C 0.00 0.00 0.00 0.41 -0.13 23 0 258 0
30MAR27 32.00 C 0.00 0.00 0.00 0.29 -0.10 23 0 18 0
30MAR27 33.00 C 0.00 0.00 0.00 0.20 -0.08 23 0 145 0
30MAR27 34.00 C 0.00 0.00 0.00 0.14 -0.06 23 0 2,442 0
30MAR27 35.00 C 0.00 0.00 0.00 0.09 -0.05 23 0 36 0
30MAR27 36.00 C 0.00 0.00 0.00 0.06 -0.03 23 0 18 0
30MAR27 37.00 C 0.00 0.00 0.00 0.04 -0.02 23 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.02 -0.02 22 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 -0.02 22 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 0.01 0.00 24 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30MAR27 43.00 C 0.00 0.00 0.00 0.01 0.00 27 0 41 0
30MAR27 44.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.42 -0.79 28 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.95 -0.78 27 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.48 -0.77 26 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.02 -0.77 26 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.57 -0.75 26 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.69 -0.72 25 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.86 -0.69 24 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.07 -0.61 24 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.39 -0.56 24 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.79 -0.49 24 40 40 +40
29JUN27 26.00 C 0.00 0.00 0.00 2.29 -0.40 24 40 40 +40
29JUN27 27.00 C 0.00 0.00 0.00 1.85 -0.33 24 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.47 -0.31 24 0 2 0
29JUN27 29.00 C 0.00 0.00 0.00 1.15 -0.26 24 0 3 0
29JUN27 30.00 C 0.00 0.00 0.00 0.89 -0.23 24 0 8 0
29JUN27 31.00 C 0.00 0.00 0.00 0.68 -0.18 24 0 1 0
29JUN27 32.00 C 0.00 0.00 0.00 0.52 -0.15 24 0 103 0
29JUN27 33.00 C 0.00 0.00 0.00 0.39 -0.12 24 0 6 0
29JUN27 34.00 C 0.00 0.00 0.00 0.29 -0.10 24 0 68 0
29JUN27 35.00 C 0.00 0.00 0.00 0.22 -0.07 24 0 49 0
29JUN27 36.00 C 0.00 0.00 0.00 0.16 -0.06 24 0 20 0
29JUN27 37.00 C 0.00 0.00 0.00 0.12 -0.04 24 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.09 -0.03 24 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.06 -0.03 24 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 0.05 -0.02 24 0 21 0
29SEP27 18.50 C 0.00 0.00 0.00 7.97 -0.78 26 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 7.51 -0.77 25 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.06 -0.76 25 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.62 -0.75 25 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.76 -0.73 24 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.96 -0.69 24 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.27 -0.60 24 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 3.61 -0.54 24 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.02 -0.49 24 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 2.51 -0.43 24 0 2 0
29SEP27 27.00 C 0.00 0.00 0.00 2.07 -0.37 24 0 2 0
29SEP27 28.00 C 0.00 0.00 0.00 1.70 -0.34 24 0 2 0
29SEP27 29.00 C 0.00 0.00 0.00 1.39 -0.30 24 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 1.13 -0.26 24 0 1 0
29SEP27 31.00 C 0.00 0.00 0.00 0.92 -0.29 24 0 1 0
29SEP27 32.00 C 0.00 0.00 0.00 0.74 -0.19 24 0 1 0
29SEP27 33.00 C 0.00 0.00 0.00 0.61 -0.14 24 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 0.50 -0.12 24 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.40 -0.12 24 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 0.32 -0.10 24 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 0.25 -0.08 24 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.20 -0.07 24 0 0 0
TOTAL CALL 408 8,114 +322
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 53 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 35 0 20 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 30 0
29OCT26 24.00 P 0.11 0.11 0.11 0.08 +0.05 23 45 78 +7
29OCT26 25.00 P 0.22 0.29 0.21 0.27 +0.17 23 84 106 +24
29OCT26 26.00 P 0.40 0.69 0.40 0.67 +0.34 24 47 215 +17
29OCT26 27.00 P 1.06 1.32 1.05 1.27 +0.49 23 90 140 +22
29OCT26 28.00 P 0.00 0.00 0.00 2.09 +0.65 23 0 61 0
29OCT26 29.00 P 0.00 0.00 0.00 3.03 +0.73 24 0 83 0
29OCT26 30.00 P 0.00 0.00 0.00 4.02 +0.76 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 5.07 +0.81 42 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 6.07 +0.75 47 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 7.07 +0.75 53 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 8.07 +0.75 58 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 9.07 +0.75 63 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 10.07 +0.75 68 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 11.07 +0.75 72 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 12.09 +0.77 80 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 13.07 +0.75 81 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 24 0 20 0
27NOV26 22.00 P 0.00 0.00 0.00 0.04 +0.02 25 0 23 0
27NOV26 23.00 P 0.00 0.00 0.00 0.10 +0.05 24 0 15 0
27NOV26 24.00 P 0.27 0.27 0.27 0.25 +0.11 24 1 87 0
27NOV26 25.00 P 0.47 0.47 0.47 0.52 +0.20 24 7 104 +7
27NOV26 26.00 P 0.83 0.83 0.83 0.93 +0.30 23 15 205 0
27NOV26 27.00 P 1.55 1.55 1.55 1.55 +0.44 24 15 256 +15
27NOV26 28.00 P 0.00 0.00 0.00 2.26 +0.51 24 0 85 0
27NOV26 29.00 P 0.00 0.00 0.00 3.11 +0.65 24 0 15 0
27NOV26 30.00 P 0.00 0.00 0.00 4.04 +0.71 24 0 90 0
27NOV26 31.00 P 0.00 0.00 0.00 5.13 +0.86 35 0 0 -30
27NOV26 32.00 P 0.00 0.00 0.00 6.13 +0.81 39 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 7.13 +0.81 44 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 8.13 +0.81 48 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 9.13 +0.81 51 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 10.13 +0.81 55 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 11.13 +0.81 59 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 12.13 +0.81 62 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 13.13 +0.81 65 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 25 0 130 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 23 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.04 +0.02 24 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 0.09 +0.04 24 0 71 0
30DEC26 23.00 P 0.00 0.00 0.00 0.20 +0.09 23 0 150 0
30DEC26 24.00 P 0.00 0.00 0.00 0.41 +0.17 24 0 173 0
30DEC26 25.00 P 0.72 0.72 0.72 0.71 +0.25 23 1 394 +1
30DEC26 26.00 P 0.00 0.00 0.00 1.14 +0.33 23 0 49 0
30DEC26 27.00 P 1.77 1.77 1.74 1.74 +0.44 24 31 121 -1
30DEC26 28.00 P 0.00 0.00 0.00 2.43 +0.52 24 0 64 0
30DEC26 29.00 P 0.00 0.00 0.00 3.21 +0.63 23 0 85 0
30DEC26 30.00 P 0.00 0.00 0.00 4.09 +0.69 23 0 40 0
30DEC26 31.00 P 0.00 0.00 0.00 5.13 +0.83 29 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 6.13 +0.75 33 0 0 -110
30DEC26 33.00 P 0.00 0.00 0.00 7.13 +0.81 36 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.13 +0.81 40 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.13 +0.81 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.13 +0.81 46 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.13 +0.81 49 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.13 +0.81 51 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.13 +0.81 54 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 14.11 +0.80 55 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 15.11 +0.80 58 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 16.11 +0.80 60 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 17.11 +0.80 63 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 18.11 +0.80 65 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.07 +0.03 24 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.15 +0.05 23 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 0.30 +0.10 23 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 0.53 +0.16 24 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 0.85 +0.21 23 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 1.29 +0.30 23 0 0 0
28JAN27 27.00 P 1.88 1.88 1.88 1.88 +0.42 23 15 15 +15
28JAN27 28.00 P 0.00 0.00 0.00 2.53 +0.47 23 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 3.30 +0.57 23 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 4.15 +0.63 23 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 5.14 +0.76 26 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 6.13 +0.74 29 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 7.13 +0.76 32 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 8.13 +0.81 35 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 9.13 +0.81 38 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 10.13 - 41 0 0 -
30MAR27 18.00 P 0.00 0.00 0.00 0.01 0.00 22 0 65 0
30MAR27 18.50 P 0.00 0.00 0.00 0.03 +0.02 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.04 +0.02 24 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 0.06 +0.02 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.08 +0.03 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.16 +0.06 24 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 0.28 +0.08 23 0 19 0
30MAR27 23.00 P 0.48 0.48 0.48 0.49 +0.14 24 1 15 -1
30MAR27 24.00 P 0.69 0.69 0.69 0.76 +0.19 23 3 41 +3
30MAR27 25.00 P 0.00 0.00 0.00 1.10 +0.23 23 0 35 0
30MAR27 26.00 P 0.00 0.00 0.00 1.54 +0.27 23 0 147 0
30MAR27 27.00 P 0.00 0.00 0.00 2.09 +0.34 23 0 74 0
30MAR27 28.00 P 0.00 0.00 0.00 2.77 +0.41 23 0 130 0
30MAR27 29.00 P 0.00 0.00 0.00 3.49 +0.54 23 0 118 0
30MAR27 30.00 P 0.00 0.00 0.00 4.29 +0.60 23 0 63 0
30MAR27 31.00 P 0.00 0.00 0.00 5.22 +0.71 25 0 47 0
30MAR27 32.00 P 0.00 0.00 0.00 6.14 +0.71 26 0 50 0
30MAR27 33.00 P 0.00 0.00 0.00 7.13 +0.76 28 0 65 0
30MAR27 34.00 P 0.00 0.00 0.00 8.13 +0.76 31 0 0 -20
30MAR27 35.00 P 0.00 0.00 0.00 9.13 +0.81 33 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.13 +0.81 35 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.13 +0.81 37 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.13 +0.81 40 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.13 +0.81 42 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 14.11 +0.80 43 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 15.11 +0.80 45 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 16.11 +0.80 46 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 17.11 +0.80 48 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 18.11 +0.80 50 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.08 +0.03 24 0 65 0
29JUN27 18.50 P 0.00 0.00 0.00 0.11 +0.04 24 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.15 +0.05 24 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 0.19 +0.05 24 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.26 +0.08 24 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.42 +0.11 24 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 0.62 +0.13 24 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.89 +0.17 23 0 18 0
29JUN27 24.00 P 0.00 0.00 0.00 1.24 +0.23 23 0 11 0
29JUN27 25.00 P 0.00 0.00 0.00 1.66 +0.27 23 40 41 +40
29JUN27 26.00 P 0.00 0.00 0.00 2.17 +0.34 23 40 75 +39
29JUN27 27.00 P 0.00 0.00 0.00 2.76 +0.39 23 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 3.45 +0.48 24 0 23 0
29JUN27 29.00 P 0.00 0.00 0.00 4.16 +0.53 24 0 34 0
29JUN27 30.00 P 0.00 0.00 0.00 4.91 +0.56 24 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 5.73 +0.61 24 0 2 0
29JUN27 32.00 P 0.00 0.00 0.00 6.58 +0.65 24 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 7.44 +0.66 24 0 45 0
29JUN27 34.00 P 0.00 0.00 0.00 8.34 +0.70 24 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.25 +0.72 24 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.18 +0.73 24 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.13 +0.76 24 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.13 +0.81 26 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 13.13 +0.81 29 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 14.11 +0.80 30 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 0.20 +0.04 24 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 0.26 +0.06 24 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.33 +0.07 24 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.41 +0.08 24 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 0.61 +0.11 24 0 3 0
29SEP27 22.00 P 0.00 0.00 0.00 0.88 +0.16 24 0 10 0
29SEP27 23.00 P 0.00 0.00 0.00 1.20 +0.19 24 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 1.60 +0.24 25 0 1 0
29SEP27 25.00 P 0.00 0.00 0.00 2.05 +0.28 25 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 2.57 +0.32 24 0 2 0
29SEP27 27.00 P 0.00 0.00 0.00 3.15 +0.37 25 0 3 0
29SEP27 28.00 P 0.00 0.00 0.00 3.79 +0.40 25 0 1 0
29SEP27 29.00 P 0.00 0.00 0.00 4.53 +0.49 25 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 5.27 +0.56 25 0 1 0
29SEP27 31.00 P 0.00 0.00 0.00 6.05 +0.59 25 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 6.87 +0.64 26 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 7.71 +0.67 26 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 8.56 +0.69 26 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 9.45 +0.71 26 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 10.34 +0.72 25 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 11.26 +0.74 26 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 12.18 +0.75 25 0 0 0
TOTAL PUT 435 4,467 +28
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$ 6.040
29OCT26 4.20 C 0.00 0.00 0.00 1.85 0.00 49 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.75 0.00 44 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.65 0.00 38 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.55 0.00 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.45 0.00 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.35 0.00 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.25 0.00 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.15 0.00 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.05 0.00 0 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.82 0.00 36 0 142 0
29OCT26 5.50 C 0.00 0.00 0.00 0.58 -0.01 30 0 220 0
29OCT26 5.75 C 0.00 0.00 0.00 0.39 -0.01 31 0 1,032 0
29OCT26 6.00 C 0.00 0.00 0.00 0.24 -0.01 32 0 539 0
29OCT26 6.25 C 0.14 0.14 0.14 0.14 0.00 33 4 893 0
29OCT26 6.50 C 0.08 0.08 0.08 0.07 -0.01 33 15 567 -15
29OCT26 6.75 C 0.00 0.00 0.00 0.04 0.00 35 0 100 0
29OCT26 7.00 C 0.00 0.00 0.00 0.02 0.00 36 0 180 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 810 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 230 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,500 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 57 0 60 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.76 0.00 27 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.66 0.00 0 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.56 0.00 0 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.46 0.00 0 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.37 +0.01 34 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.27 -0.01 31 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.18 0.00 34 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.08 0.00 31 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.84 0.00 27 0 105 0
27NOV26 5.50 C 0.00 0.00 0.00 0.65 0.00 31 0 310 0
27NOV26 5.75 C 0.00 0.00 0.00 0.48 0.00 32 0 451 0
27NOV26 6.00 C 0.32 0.32 0.32 0.33 -0.01 31 15 158 +15
27NOV26 6.25 C 0.23 0.23 0.23 0.22 -0.01 31 200 495 0
27NOV26 6.50 C 0.00 0.00 0.00 0.14 -0.01 31 0 355 0
27NOV26 6.75 C 0.00 0.00 0.00 0.09 0.00 32 0 115 0
27NOV26 7.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 5 0
27NOV26 7.25 C 0.00 0.00 0.00 0.03 0.00 32 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 33 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30DEC26 4.20 C 0.00 0.00 0.00 1.87 0.00 0 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.77 0.00 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.68 +0.01 33 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.59 0.00 36 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.49 0.00 33 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.39 0.00 31 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.30 +0.01 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.20 0.00 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.11 0.00 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.90 +0.01 30 0 4 0
30DEC26 5.50 C 0.00 0.00 0.00 0.69 0.00 28 0 110 0
30DEC26 5.75 C 0.00 0.00 0.00 0.55 0.00 31 0 111 0
30DEC26 6.00 C 0.41 0.41 0.41 0.41 -0.01 31 5 363 0
30DEC26 6.25 C 0.30 0.30 0.30 0.30 -0.01 31 100 904 0
30DEC26 6.50 C 0.22 0.22 0.22 0.21 -0.01 31 2 466 0
30DEC26 6.75 C 0.00 0.00 0.00 0.15 0.00 31 0 644 0
30DEC26 7.00 C 0.00 0.00 0.00 0.10 0.00 31 0 681 0
30DEC26 7.25 C 0.00 0.00 0.00 0.07 0.00 31 0 251 0
30DEC26 7.50 C 0.00 0.00 0.00 0.04 -0.01 30 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.03 0.00 32 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 36 0 290 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 40 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 385 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 335 0
28JAN27 4.50 C 0.00 0.00 0.00 1.61 +0.01 34 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 1.51 -0.01 32 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 1.42 +0.01 32 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 1.32 0.00 30 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 1.23 0.00 29 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 1.14 +0.01 29 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 0.94 +0.02 29 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 0.75 -0.02 29 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 0.61 +0.01 31 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 0.48 +0.02 31 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 0.37 +0.01 31 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.28 +0.01 31 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.20 0.00 31 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 0.15 +0.01 31 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 0.11 +0.01 32 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.07 0.00 31 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.92 -0.02 31 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.83 +0.01 31 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.74 +0.02 32 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.65 +0.02 31 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.57 +0.03 33 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.47 +0.02 30 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.39 +0.03 31 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.30 +0.02 30 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.23 0.00 31 0 6 0
30MAR27 5.25 C 1.01 1.01 1.01 1.03 +0.01 30 5 27 -5
30MAR27 5.50 C 0.00 0.00 0.00 0.86 +0.01 30 0 30 0
30MAR27 5.75 C 0.00 0.00 0.00 0.73 0.00 31 0 538 0
30MAR27 6.00 C 0.00 0.00 0.00 0.60 0.00 32 0 1,910 0
30MAR27 6.25 C 0.00 0.00 0.00 0.49 0.00 32 0 174 0
30MAR27 6.50 C 0.38 0.38 0.38 0.38 -0.02 31 205 250 +184
30MAR27 6.75 C 0.00 0.00 0.00 0.32 0.00 32 0 159 0
30MAR27 7.00 C 0.00 0.00 0.00 0.25 -0.01 32 0 989 0
30MAR27 7.25 C 0.00 0.00 0.00 0.19 -0.01 31 0 207 0
30MAR27 7.50 C 0.00 0.00 0.00 0.15 -0.01 32 0 13 0
30MAR27 7.75 C 0.00 0.00 0.00 0.12 0.00 32 0 158 0
30MAR27 8.00 C 0.00 0.00 0.00 0.09 -0.01 32 0 800 0
30MAR27 8.25 C 0.00 0.00 0.00 0.07 0.00 32 0 398 0
30MAR27 8.50 C 0.00 0.00 0.00 0.05 -0.01 31 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 0.00 39 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.87 +0.01 30 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.78 0.00 30 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.69 0.00 30 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.61 +0.01 30 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.52 0.00 29 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.44 0.00 30 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.36 0.00 29 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.33 +0.01 33 0 10 0
29JUN27 5.25 C 0.00 0.00 0.00 1.11 -0.03 30 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.94 -0.03 30 0 44 0
29JUN27 5.75 C 0.00 0.00 0.00 0.82 0.00 31 0 150 0
29JUN27 6.00 C 0.00 0.00 0.00 0.69 +0.01 31 0 508 0
29JUN27 6.25 C 0.00 0.00 0.00 0.57 0.00 31 0 650 0
29JUN27 6.50 C 0.00 0.00 0.00 0.47 0.00 31 0 36 0
29JUN27 6.75 C 0.00 0.00 0.00 0.39 +0.01 31 0 1,017 0
29JUN27 7.00 C 0.00 0.00 0.00 0.31 0.00 30 0 157 0
29JUN27 7.25 C 0.00 0.00 0.00 0.26 +0.01 31 0 120 0
29JUN27 7.50 C 0.00 0.00 0.00 0.21 +0.01 31 0 90 0
29JUN27 7.75 C 0.00 0.00 0.00 0.16 0.00 30 0 93 0
29JUN27 8.00 C 0.00 0.00 0.00 0.13 0.00 30 0 250 0
29JUN27 8.25 C 0.00 0.00 0.00 0.11 +0.01 31 0 138 0
29JUN27 8.50 C 0.00 0.00 0.00 0.08 0.00 30 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.07 0.00 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 0.00 32 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.81 0.00 33 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.73 +0.01 33 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.65 +0.01 33 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.57 +0.01 33 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.49 0.00 33 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.42 +0.01 33 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.35 +0.01 33 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.20 0.00 34 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.04 0.00 33 0 15 0
29SEP27 5.75 C 0.00 0.00 0.00 0.91 +0.02 34 0 39 0
29SEP27 6.00 C 0.00 0.00 0.00 0.79 0.00 34 0 165 0
29SEP27 6.25 C 0.00 0.00 0.00 0.68 0.00 34 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.58 0.00 33 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.50 0.00 33 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.43 +0.01 34 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.36 0.00 33 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.31 0.00 33 0 3 0
29SEP27 7.75 C 0.00 0.00 0.00 0.26 0.00 33 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.21 0.00 32 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.18 0.00 33 0 152 0
TOTAL CALL 551 23,437 +179
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 58 0 37 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 54 0 110 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 51 0 161 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 760 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 43 0 102 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 59 0
29OCT26 5.25 P 0.00 0.00 0.00 0.02 0.00 37 0 319 0
29OCT26 5.50 P 0.04 0.04 0.03 0.03 -0.01 30 132 437 +117
29OCT26 5.75 P 0.10 0.10 0.09 0.09 -0.01 32 40 684 -40
29OCT26 6.00 P 0.19 0.19 0.19 0.19 0.00 32 5 186 +5
29OCT26 6.25 P 0.00 0.00 0.00 0.34 -0.01 34 0 75 0
29OCT26 6.50 P 0.00 0.00 0.00 0.53 -0.01 35 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.75 -0.01 38 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.98 -0.01 40 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.22 -0.01 42 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.46 -0.01 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.71 -0.01 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.96 -0.01 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.21 -0.01 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.46 -0.01 0 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 43 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 38 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 0.00 0.00 0.00 0.01 0.00 33 0 230 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 924 0
27NOV26 5.00 P 0.00 0.00 0.00 0.02 0.00 32 0 56 0
27NOV26 5.25 P 0.00 0.00 0.00 0.04 -0.01 31 0 247 0
27NOV26 5.50 P 0.08 0.08 0.08 0.09 0.00 32 5 614 -5
27NOV26 5.75 P 0.00 0.00 0.00 0.16 0.00 31 0 325 0
27NOV26 6.00 P 0.00 0.00 0.00 0.26 -0.01 30 0 172 0
27NOV26 6.25 P 0.00 0.00 0.00 0.41 -0.01 32 0 47 0
27NOV26 6.50 P 0.00 0.00 0.00 0.58 -0.02 32 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.79 -0.01 34 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.02 -0.01 37 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.25 -0.01 39 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.49 0.00 41 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.73 +0.01 43 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.97 0.00 44 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.21 -0.01 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 39 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 0.01 -0.01 28 0 35 0
30DEC26 4.80 P 0.00 0.00 0.00 0.02 -0.01 30 0 143 0
30DEC26 4.90 P 0.00 0.00 0.00 0.03 -0.01 31 0 183 0
30DEC26 5.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 938 0
30DEC26 5.25 P 0.07 0.07 0.07 0.07 -0.01 29 5 192 0
30DEC26 5.50 P 0.12 0.12 0.12 0.13 -0.01 30 1 462 -1
30DEC26 5.75 P 0.20 0.20 0.20 0.21 -0.01 30 3 147 -3
30DEC26 6.00 P 0.35 0.35 0.35 0.32 -0.01 30 3 246 0
30DEC26 6.25 P 0.00 0.00 0.00 0.47 -0.01 31 0 150 0
30DEC26 6.50 P 0.00 0.00 0.00 0.64 -0.01 31 0 230 0
30DEC26 6.75 P 0.00 0.00 0.00 0.84 -0.01 33 0 60 0
30DEC26 7.00 P 0.00 0.00 0.00 1.05 -0.01 34 0 101 0
30DEC26 7.25 P 0.00 0.00 0.00 1.27 -0.01 35 0 155 0
30DEC26 7.50 P 0.00 0.00 0.00 1.51 0.00 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.74 0.00 38 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.97 -0.01 37 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.22 0.00 40 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.47 -0.01 43 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.71 -0.01 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.96 -0.01 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.21 -0.01 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.46 -0.01 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.71 -0.01 0 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.17 0.00 30 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.26 0.00 30 0 0 0
28JAN27 6.00 P 0.37 0.37 0.37 0.37 -0.01 30 5 5 +5
28JAN27 6.25 P 0.00 0.00 0.00 0.51 -0.02 30 0 0 0
28JAN27 6.50 P 0.70 0.70 0.70 0.68 -0.01 31 10 10 +10
28JAN27 6.75 P 0.00 0.00 0.00 0.88 0.00 33 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 1.08 0.00 33 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 1.30 0.00 35 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 1.53 0.00 36 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 1.76 -0.02 37 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 1.99 -0.02 37 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 2.23 0.00 39 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.01 -0.01 27 0 220 0
30MAR27 4.30 P 0.00 0.00 0.00 0.02 -0.01 30 0 410 0
30MAR27 4.40 P 0.00 0.00 0.00 0.03 -0.01 30 0 110 0
30MAR27 4.50 P 0.00 0.00 0.00 0.04 -0.01 31 0 50 0
30MAR27 4.60 P 0.00 0.00 0.00 0.05 -0.01 31 0 98 0
30MAR27 4.70 P 0.00 0.00 0.00 0.06 -0.01 30 0 63 0
30MAR27 4.80 P 0.00 0.00 0.00 0.08 0.00 31 0 34 0
30MAR27 4.90 P 0.00 0.00 0.00 0.09 -0.01 30 0 62 0
30MAR27 5.00 P 0.10 0.10 0.10 0.11 -0.01 30 15 145 0
30MAR27 5.25 P 0.00 0.00 0.00 0.17 -0.01 30 0 63 0
30MAR27 5.50 P 0.00 0.00 0.00 0.25 -0.01 31 0 111 0
30MAR27 5.75 P 0.00 0.00 0.00 0.34 -0.01 30 0 87 0
30MAR27 6.00 P 0.49 0.49 0.49 0.46 -0.02 30 2 104 -2
30MAR27 6.25 P 0.00 0.00 0.00 0.60 -0.02 31 0 121 0
30MAR27 6.50 P 0.00 0.00 0.00 0.76 -0.02 31 0 316 0
30MAR27 6.75 P 0.00 0.00 0.00 0.96 0.00 33 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.15 0.00 33 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.36 -0.01 34 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.58 0.00 35 0 260 0
30MAR27 7.75 P 0.00 0.00 0.00 1.79 -0.03 35 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 2.02 -0.02 36 0 36 0
30MAR27 8.25 P 0.00 0.00 0.00 2.25 -0.02 36 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.48 -0.03 36 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.71 -0.04 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.97 0.00 38 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 3.21 -0.03 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.46 -0.03 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.71 -0.01 0 0 0 0
29JUN27 4.20 P 0.05 0.05 0.05 0.06 0.00 29 4 27 +4
29JUN27 4.30 P 0.00 0.00 0.00 0.07 0.00 29 0 165 0
29JUN27 4.40 P 0.00 0.00 0.00 0.09 -0.01 30 0 3 0
29JUN27 4.50 P 0.00 0.00 0.00 0.11 0.00 30 0 168 0
29JUN27 4.60 P 0.00 0.00 0.00 0.13 0.00 30 0 239 0
29JUN27 4.70 P 0.00 0.00 0.00 0.15 0.00 30 0 70 0
29JUN27 4.80 P 0.00 0.00 0.00 0.18 +0.01 30 0 22 0
29JUN27 4.90 P 0.00 0.00 0.00 0.20 0.00 29 0 33 0
29JUN27 5.00 P 0.00 0.00 0.00 0.23 0.00 29 0 104 0
29JUN27 5.25 P 0.00 0.00 0.00 0.32 0.00 29 0 2,500 0
29JUN27 5.50 P 0.39 0.39 0.39 0.42 0.00 29 3 273 0
29JUN27 5.75 P 0.53 0.53 0.53 0.54 0.00 29 2 226 -2
29JUN27 6.00 P 0.00 0.00 0.00 0.67 0.00 29 0 156 0
29JUN27 6.25 P 0.00 0.00 0.00 0.82 0.00 29 0 15 0
29JUN27 6.50 P 0.00 0.00 0.00 0.98 0.00 28 0 75 0
29JUN27 6.75 P 0.00 0.00 0.00 1.16 0.00 28 0 75 0
29JUN27 7.00 P 0.00 0.00 0.00 1.34 0.00 27 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.53 -0.01 26 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.73 -0.01 25 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.00 +0.06 30 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.16 0.00 23 0 4 0
29JUN27 8.25 P 0.00 0.00 0.00 2.45 +0.07 30 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.68 0.00 30 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.91 0.00 30 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.14 -0.01 30 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.38 0.00 30 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.62 0.00 31 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.86 0.00 31 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.16 +0.01 33 0 32 0
29SEP27 4.40 P 0.00 0.00 0.00 0.17 0.00 32 0 8 0
29SEP27 4.50 P 0.00 0.00 0.00 0.20 0.00 33 0 61 0
29SEP27 4.60 P 0.00 0.00 0.00 0.22 -0.01 32 0 30 0
29SEP27 4.70 P 0.00 0.00 0.00 0.25 0.00 32 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.28 0.00 32 0 5 0
29SEP27 4.90 P 0.00 0.00 0.00 0.31 0.00 32 0 30 0
29SEP27 5.00 P 0.00 0.00 0.00 0.34 0.00 32 0 35 0
29SEP27 5.25 P 0.00 0.00 0.00 0.44 0.00 32 0 131 0
29SEP27 5.50 P 0.00 0.00 0.00 0.55 0.00 32 0 30 0
29SEP27 5.75 P 0.00 0.00 0.00 0.67 -0.01 32 0 15 0
29SEP27 6.00 P 0.00 0.00 0.00 0.81 0.00 32 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.96 0.00 31 0 45 0
29SEP27 6.50 P 0.00 0.00 0.00 1.13 -0.01 32 0 45 0
29SEP27 6.75 P 0.00 0.00 0.00 1.33 0.00 33 0 15 0
29SEP27 7.00 P 0.00 0.00 0.00 1.51 0.00 33 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.70 0.00 33 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.90 0.00 33 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.10 -0.01 33 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.31 0.00 33 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.53 0.00 33 0 0 0
TOTAL PUT 235 16,005 +88
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$ 105.500
29OCT26 42.00 C 0.00 0.00 0.00 63.59 +0.09 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 62.60 +0.10 104 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 61.60 +0.09 96 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 60.60 +0.09 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 59.60 +0.09 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 58.60 +0.09 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 57.61 +0.09 89 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 56.61 +0.09 79 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 55.61 +0.09 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 53.12 +0.09 80 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 50.62 +0.09 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 48.13 +0.09 67 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 45.63 +0.08 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 43.14 +0.09 54 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 40.65 +0.08 59 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 38.16 +0.08 58 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 35.68 +0.07 59 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 33.21 +0.06 59 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 30.51 -0.20 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 28.07 -0.23 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 25.77 +0.12 49 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 23.42 -0.21 53 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 21.15 -0.24 55 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 18.98 +0.32 56 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 17.07 +0.41 60 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 15.10 +0.32 60 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 13.25 -0.17 60 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 11.53 -0.20 60 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 9.66 -0.37 57 0 4 0
29OCT26 102.50 C 8.45 9.00 7.95 8.27 -0.54 57 16 11 +4
29OCT26 105.00 C 6.90 7.12 6.90 7.03 -0.48 58 2 36 0
29OCT26 107.50 C 5.80 6.15 5.80 5.93 -0.47 58 46 39 -2
29OCT26 110.00 C 0.00 0.00 0.00 5.01 -0.45 59 0 380 0
29OCT26 112.50 C 0.00 0.00 0.00 4.19 -0.45 59 0 40 0
29OCT26 115.00 C 3.69 3.69 3.56 3.53 -0.33 60 7 317 +1
29OCT26 117.50 C 3.03 3.03 2.99 2.95 -0.25 61 6 121 -6
29OCT26 120.00 C 2.29 2.57 2.29 2.40 -0.23 61 5 333 +1
29OCT26 122.50 C 2.10 2.25 2.08 1.93 -0.22 60 20 677 +17
29OCT26 125.00 C 1.86 1.86 1.80 1.55 -0.19 60 2 96 0
29OCT26 127.50 C 1.52 1.52 1.52 1.24 -0.17 60 1 66 +1
29OCT26 130.00 C 0.00 0.00 0.00 0.98 -0.15 60 0 69 0
29OCT26 132.50 C 1.15 1.15 1.13 0.77 -0.13 60 5 121 +5
29OCT26 135.00 C 0.00 0.00 0.00 0.60 -0.12 60 0 113 0
29OCT26 137.50 C 0.00 0.00 0.00 0.47 -0.10 60 0 57 0
29OCT26 140.00 C 0.71 0.72 0.71 0.36 -0.09 60 6 120 0
29OCT26 142.50 C 0.62 0.62 0.62 0.28 -0.07 60 3 108 0
29OCT26 145.00 C 0.00 0.00 0.00 0.22 -0.06 60 0 141 0
29OCT26 147.50 C 0.46 0.46 0.46 0.17 -0.04 60 1 31 +1
29OCT26 150.00 C 0.40 0.40 0.38 0.13 -0.04 60 9 218 -7
29OCT26 152.50 C 0.00 0.00 0.00 0.10 -0.03 60 0 80 0
29OCT26 155.00 C 0.27 0.27 0.27 0.07 -0.03 60 1 55 0
29OCT26 157.50 C 0.00 0.00 0.00 0.06 -0.02 61 0 103 0
29OCT26 160.00 C 0.23 0.23 0.21 0.04 -0.02 60 3 42 0
29OCT26 162.50 C 0.26 0.26 0.26 0.03 -0.02 60 3 45 0
29OCT26 165.00 C 0.00 0.00 0.00 0.02 -0.02 59 0 97 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 -0.02 57 0 50 0
29OCT26 170.00 C 0.15 0.15 0.15 0.01 -0.01 59 2 107 -2
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 60 0 37 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 62 0 93 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 64 0 88 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 65 0 93 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 67 0 63 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 68 0 73 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 70 0 32 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 71 0 16 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 72 0 1 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 74 0 64 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 75 0 29 0
29OCT26 200.00 C 0.02 0.02 0.02 0.01 0.00 77 1 55 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 79 0 49 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 82 0 28 0
29OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 84 0 14 0
29OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 87 0 26 0
29OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 89 0 20 0
29OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 96 0 9 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 98 0 5 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 100 0 32 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 102 0 7 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 104 0 28 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 106 0 9 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 108 0 12 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 110 0 2 0
29OCT26 280.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 0.01 0.00 115 0 1 0
29OCT26 295.00 C 0.00 0.00 0.00 0.01 0.00 117 0 1 0
29OCT26 300.00 C 0.00 0.00 0.00 0.01 0.00 119 0 130 0
27NOV26 42.00 C 0.00 0.00 0.00 63.59 -0.01 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 62.60 -0.01 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 61.60 -0.01 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 60.60 -0.02 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 59.60 -0.02 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 58.60 -0.03 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 57.61 -0.03 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 56.61 +0.09 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 55.61 -0.04 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 53.14 -0.04 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 50.69 -0.02 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 48.24 -0.01 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 45.80 -0.01 55 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 43.36 +0.31 58 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 40.94 +0.37 60 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 38.54 +0.46 61 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 36.19 +0.20 61 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 33.86 +0.43 61 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 31.61 +0.64 62 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 29.44 +0.43 63 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 27.14 +0.17 60 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 25.09 +0.26 61 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 23.36 +0.40 64 0 22 0
27NOV26 87.50 C 0.00 0.00 0.00 21.28 +0.10 62 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 20.10 +0.61 67 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 18.43 +0.55 67 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 16.86 +0.49 67 0 44 0
27NOV26 97.50 C 0.00 0.00 0.00 15.39 -0.48 67 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 13.59 -0.24 64 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 12.35 -0.36 65 0 29 0
27NOV26 105.00 C 0.00 0.00 0.00 11.19 -0.39 65 0 11 0
27NOV26 107.50 C 0.00 0.00 0.00 10.12 -0.41 65 0 2 0
27NOV26 110.00 C 0.00 0.00 0.00 9.20 -0.34 66 0 67 0
27NOV26 112.50 C 0.00 0.00 0.00 8.35 -0.40 66 0 18 0
27NOV26 115.00 C 0.00 0.00 0.00 7.60 -0.29 67 0 15 0
27NOV26 117.50 C 6.90 7.00 6.90 6.89 -0.19 67 19 27 +12
27NOV26 120.00 C 0.00 0.00 0.00 6.21 -0.14 68 0 58 0
27NOV26 122.50 C 5.74 5.74 5.74 5.63 -0.05 68 1 15 0
27NOV26 125.00 C 5.36 5.36 5.23 5.03 -0.04 68 2 19 0
27NOV26 127.50 C 0.00 0.00 0.00 4.48 -0.05 68 0 19 0
27NOV26 130.00 C 4.55 4.55 4.55 3.99 -0.04 68 3 53 +3
27NOV26 132.50 C 0.00 0.00 0.00 3.54 -0.05 68 0 22 0
27NOV26 135.00 C 0.00 0.00 0.00 3.14 -0.05 68 0 24 0
27NOV26 137.50 C 3.37 3.37 3.37 2.79 -0.04 68 15 29 +15
27NOV26 140.00 C 2.99 3.00 2.98 2.47 -0.04 68 26 79 +26
27NOV26 142.50 C 0.00 0.00 0.00 2.18 -0.04 68 0 36 0
27NOV26 145.00 C 0.00 0.00 0.00 1.93 -0.03 68 0 5 0
27NOV26 147.50 C 2.43 2.43 2.42 1.70 -0.03 68 2 37 0
27NOV26 150.00 C 2.21 2.21 2.00 1.50 -0.03 67 9 57 +7
27NOV26 152.50 C 1.90 1.97 1.89 1.32 -0.03 67 24 37 +15
27NOV26 155.00 C 1.74 1.74 1.74 1.16 -0.03 67 15 15 +14
27NOV26 157.50 C 0.00 0.00 0.00 1.02 -0.03 67 0 1 0
27NOV26 160.00 C 0.00 0.00 0.00 0.90 -0.02 67 0 80 0
27NOV26 162.50 C 0.00 0.00 0.00 0.79 -0.02 67 0 1 0
27NOV26 165.00 C 0.00 0.00 0.00 0.69 -0.02 67 0 2 0
27NOV26 167.50 C 0.00 0.00 0.00 0.61 -0.01 67 0 2 0
27NOV26 170.00 C 1.04 1.04 1.04 0.53 -0.02 67 1 11 +1
27NOV26 172.50 C 0.00 0.00 0.00 0.46 -0.02 67 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 0.41 -0.01 67 0 1 0
27NOV26 177.50 C 0.82 0.82 0.82 0.36 -0.01 67 30 79 0
27NOV26 180.00 C 0.00 0.00 0.00 0.31 -0.01 67 0 39 0
27NOV26 182.50 C 0.00 0.00 0.00 0.27 -0.01 67 0 4 0
27NOV26 185.00 C 0.00 0.00 0.00 0.24 -0.01 67 0 13 0
27NOV26 187.50 C 0.00 0.00 0.00 0.21 -0.01 67 0 70 0
27NOV26 190.00 C 0.00 0.00 0.00 0.18 -0.01 67 0 3 0
27NOV26 192.50 C 0.00 0.00 0.00 0.16 -0.01 67 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 0.14 -0.01 67 0 2 0
27NOV26 197.50 C 0.00 0.00 0.00 0.12 -0.01 67 0 1 0
27NOV26 200.00 C 0.53 0.53 0.53 0.11 0.00 68 20 283 0
27NOV26 205.00 C 0.38 0.38 0.38 0.08 -0.01 67 1 102 0
27NOV26 210.00 C 0.00 0.00 0.00 0.06 -0.01 67 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 0.05 0.00 68 0 15 0
27NOV26 220.00 C 0.00 0.00 0.00 0.04 0.00 68 0 3 0
27NOV26 225.00 C 0.00 0.00 0.00 0.03 0.00 68 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 0.02 0.00 67 0 1 0
27NOV26 235.00 C 0.00 0.00 0.00 0.01 0.00 65 0 132 0
27NOV26 240.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
27NOV26 245.00 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
27NOV26 250.00 C 0.00 0.00 0.00 0.01 0.00 69 0 5 0
27NOV26 255.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
27NOV26 265.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.01 0.00 76 0 17 0
27NOV26 280.00 C 0.00 0.00 0.00 0.01 0.00 77 0 5 0
27NOV26 285.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 300.00 C 0.03 0.03 0.03 0.01 0.00 82 3 168 +3
30DEC26 42.00 C 0.00 0.00 0.00 63.59 -0.12 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 62.64 -0.11 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 61.80 +0.04 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 60.81 -0.01 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 59.84 +0.05 51 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 58.86 +0.05 58 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 57.91 +0.08 66 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 56.93 +0.08 66 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 55.75 -0.12 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 53.53 +0.35 67 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 51.09 +0.04 65 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 48.70 -0.02 65 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 46.49 -0.55 69 0 100 0
30DEC26 62.50 C 0.00 0.00 0.00 43.97 -0.05 64 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 41.68 -0.05 64 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 39.42 -0.07 64 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 37.09 +0.33 62 0 70 0
30DEC26 72.50 C 0.00 0.00 0.00 35.09 +0.71 64 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 33.01 +0.67 64 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 31.01 +0.70 64 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 29.12 +0.66 65 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 27.26 +0.57 65 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 25.22 -0.01 63 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 23.56 +0.20 63 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 21.93 +0.12 63 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 20.44 +0.10 64 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 19.54 +0.60 67 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 18.17 +0.48 67 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 16.38 -0.63 64 0 20 0
30DEC26 102.50 C 0.00 0.00 0.00 15.26 -0.30 65 0 198 0
30DEC26 105.00 C 0.00 0.00 0.00 14.13 -0.42 65 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 13.06 -0.49 65 0 21 0
30DEC26 110.00 C 0.00 0.00 0.00 12.24 -0.38 66 0 77 0
30DEC26 112.50 C 0.00 0.00 0.00 11.37 -0.38 66 0 45 0
30DEC26 115.00 C 0.00 0.00 0.00 10.55 -0.37 67 0 48 0
30DEC26 117.50 C 0.00 0.00 0.00 9.80 -0.27 67 0 50 0
30DEC26 120.00 C 0.00 0.00 0.00 9.08 -0.20 67 0 180 0
30DEC26 122.50 C 0.00 0.00 0.00 8.53 -0.02 68 0 230 0
30DEC26 125.00 C 0.00 0.00 0.00 7.63 -0.24 67 0 145 0
30DEC26 127.50 C 0.00 0.00 0.00 7.02 -0.01 67 0 58 0
30DEC26 130.00 C 0.00 0.00 0.00 6.45 -0.01 67 0 590 0
30DEC26 132.50 C 0.00 0.00 0.00 5.92 -0.02 67 0 86 0
30DEC26 135.00 C 0.00 0.00 0.00 5.44 -0.01 67 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 5.14 +0.14 68 0 45 0
30DEC26 140.00 C 0.00 0.00 0.00 4.57 -0.02 67 0 54 0
30DEC26 142.50 C 0.00 0.00 0.00 4.19 -0.02 67 0 29 0
30DEC26 145.00 C 0.00 0.00 0.00 3.84 -0.02 67 0 8 0
30DEC26 147.50 C 0.00 0.00 0.00 3.52 -0.02 67 0 15 0
30DEC26 150.00 C 0.00 0.00 0.00 3.22 -0.02 67 0 297 0
30DEC26 152.50 C 0.00 0.00 0.00 2.95 -0.01 67 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 2.70 -0.01 67 0 60 0
30DEC26 157.50 C 0.00 0.00 0.00 2.47 -0.01 67 0 40 0
30DEC26 160.00 C 0.00 0.00 0.00 2.26 -0.01 67 0 730 0
30DEC26 162.50 C 0.00 0.00 0.00 2.06 -0.02 67 0 25 0
30DEC26 165.00 C 2.75 2.75 2.75 1.89 -0.01 67 1 13 0
30DEC26 167.50 C 0.00 0.00 0.00 1.72 -0.02 67 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 1.57 -0.02 67 0 460 0
30DEC26 172.50 C 2.31 2.31 2.31 1.48 +0.03 67 15 16 +14
30DEC26 175.00 C 0.00 0.00 0.00 1.31 -0.02 67 0 2 0
30DEC26 177.50 C 0.00 0.00 0.00 1.20 -0.01 67 0 1 0
30DEC26 180.00 C 0.00 0.00 0.00 1.10 -0.01 67 0 25 0
30DEC26 182.50 C 0.00 0.00 0.00 1.00 -0.01 67 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 0.91 -0.01 67 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 0.83 -0.01 67 0 3 0
30DEC26 190.00 C 0.00 0.00 0.00 0.78 -0.01 67 0 547 0
30DEC26 192.50 C 0.00 0.00 0.00 0.69 -0.01 67 0 1 0
30DEC26 195.00 C 0.00 0.00 0.00 0.63 -0.01 67 0 10 0
30DEC26 197.50 C 0.00 0.00 0.00 0.58 -0.02 67 0 1 0
30DEC26 200.00 C 1.18 1.18 1.18 0.53 -0.02 67 20 95 +20
30DEC26 205.00 C 0.00 0.00 0.00 0.44 -0.01 67 0 16 0
30DEC26 210.00 C 0.00 0.00 0.00 0.37 0.00 67 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 0.31 0.00 67 0 2 0
30DEC26 220.00 C 0.00 0.00 0.00 0.25 -0.02 67 0 12 0
30DEC26 225.00 C 0.00 0.00 0.00 0.22 0.00 67 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 0.18 -0.01 67 0 36 0
30DEC26 235.00 C 0.00 0.00 0.00 0.15 -0.01 67 0 60 0
30DEC26 240.00 C 0.00 0.00 0.00 0.13 0.00 67 0 33 0
30DEC26 245.00 C 0.00 0.00 0.00 0.11 0.00 67 0 9 0
30DEC26 250.00 C 0.00 0.00 0.00 0.09 0.00 67 0 33 0
30DEC26 255.00 C 0.00 0.00 0.00 0.08 0.00 68 0 15 0
30DEC26 260.00 C 0.00 0.00 0.00 0.07 0.00 68 0 10 0
30DEC26 265.00 C 0.00 0.00 0.00 0.06 0.00 68 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.05 0.00 68 0 1 0
30DEC26 275.00 C 0.00 0.00 0.00 0.04 0.00 68 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.03 0.00 67 0 1 0
30DEC26 285.00 C 0.00 0.00 0.00 0.02 0.00 66 0 0 0
30DEC26 290.00 C 0.24 0.24 0.24 0.01 0.00 63 10 107 +10
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 65 0 23 0
30DEC26 310.00 C 0.00 0.00 0.00 0.01 0.00 67 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 70 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 350.00 C 0.10 0.10 0.09 0.01 0.00 73 11 337 +5
28JAN27 42.00 C 0.00 0.00 0.00 64.11 - 78 0 0 -
28JAN27 43.00 C 0.00 0.00 0.00 63.15 +0.01 78 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 61.91 -0.20 0 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 61.22 +0.02 77 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 60.23 0.00 75 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 58.97 -0.17 50 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 58.05 -0.25 60 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 57.08 -0.27 60 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 56.26 -0.18 68 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 53.88 +0.09 67 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 51.52 +0.08 67 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 49.19 +0.08 66 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 46.91 -0.13 66 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 44.66 +0.07 66 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 42.47 +0.08 65 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 40.32 +0.06 65 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 38.23 -0.01 65 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 36.22 -0.13 65 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 34.28 -0.14 65 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 32.38 -0.10 65 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 30.57 -0.09 65 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 28.60 -0.34 64 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 27.17 +0.45 65 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 25.36 +0.16 64 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 23.86 +0.12 64 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 22.43 +0.09 65 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 21.08 +0.07 65 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 19.81 -0.25 65 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 18.47 -0.61 65 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 17.54 -0.21 66 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 16.47 -0.21 66 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 15.46 -0.43 66 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 14.52 -0.46 66 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 13.64 -0.50 67 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 12.82 -0.52 67 0 0 0
28JAN27 117.50 C 12.20 12.38 12.20 12.29 -0.10 68 41 41 +41
28JAN27 120.00 C 0.00 0.00 0.00 11.34 -0.35 68 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 10.67 -0.26 68 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 9.71 -0.27 67 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 9.06 -0.21 67 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 8.45 -0.45 67 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 7.88 -0.20 67 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 7.34 -0.43 67 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 6.84 -0.41 67 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 6.38 -0.39 67 0 0 0
28JAN27 142.50 C 0.00 0.00 0.00 5.94 -0.37 67 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 5.53 -0.19 67 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 5.15 -0.34 67 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 4.80 -0.17 67 0 0 0
28JAN27 152.50 C 0.00 0.00 0.00 4.46 -0.17 67 0 0 0
28JAN27 155.00 C 0.00 0.00 0.00 4.15 -0.17 67 0 0 0
28JAN27 157.50 C 0.00 0.00 0.00 3.87 -0.16 67 0 0 0
28JAN27 160.00 C 0.00 0.00 0.00 3.60 -0.15 67 0 0 0
28JAN27 162.50 C 0.00 0.00 0.00 3.35 -0.15 67 0 0 0
28JAN27 165.00 C 0.00 0.00 0.00 3.11 -0.15 67 0 0 0
28JAN27 167.50 C 0.00 0.00 0.00 2.90 -0.14 67 0 0 0
28JAN27 170.00 C 0.00 0.00 0.00 2.70 -0.13 67 0 0 0
28JAN27 172.50 C 0.00 0.00 0.00 2.51 -0.13 67 0 0 0
28JAN27 175.00 C 0.00 0.00 0.00 2.33 -0.13 67 0 0 0
28JAN27 177.50 C 0.00 0.00 0.00 2.17 -0.12 67 0 0 0
28JAN27 180.00 C 0.00 0.00 0.00 2.02 -0.11 67 0 0 0
28JAN27 182.50 C 3.04 3.04 3.04 1.93 -0.06 67 15 15 +15
30MAR27 42.00 C 0.00 0.00 0.00 64.45 -0.34 69 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 63.62 -0.11 72 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 62.68 +0.57 72 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 61.74 +0.54 71 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 60.82 +0.40 71 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 59.88 +0.74 70 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 58.97 +0.59 70 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 58.05 -0.02 70 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 57.13 +0.58 69 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 54.88 +0.56 69 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 52.67 +0.54 68 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 50.53 +0.53 68 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 48.42 +0.51 68 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 46.36 +0.57 68 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 44.37 +0.52 67 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 42.43 +0.45 67 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 40.54 +0.34 67 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 38.70 +0.27 67 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 36.94 +0.49 67 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 35.24 +0.78 67 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 33.59 +0.41 67 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 31.76 +0.14 66 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 30.26 +0.38 66 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 28.82 +0.09 66 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 27.45 -0.07 66 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 26.14 +0.12 66 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 24.90 +0.11 66 0 1 0
30MAR27 97.50 C 0.00 0.00 0.00 23.72 +0.24 66 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 22.43 -0.87 66 0 2 0
30MAR27 102.50 C 0.00 0.00 0.00 21.72 -0.05 67 0 16 0
30MAR27 105.00 C 0.00 0.00 0.00 20.69 -0.28 67 0 653 0
30MAR27 107.50 C 0.00 0.00 0.00 19.71 -0.29 68 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 18.79 -0.30 68 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 17.91 -0.32 68 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 17.08 -0.33 68 0 8 0
30MAR27 117.50 C 0.00 0.00 0.00 16.29 -0.35 68 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 15.55 -0.36 68 0 48 0
30MAR27 122.50 C 0.00 0.00 0.00 14.92 -0.23 69 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 14.27 -0.14 69 0 3 0
30MAR27 127.50 C 0.00 0.00 0.00 13.62 -0.08 69 0 1 0
30MAR27 130.00 C 0.00 0.00 0.00 12.94 -0.08 69 0 16 0
30MAR27 132.50 C 0.00 0.00 0.00 12.30 -0.08 69 0 5 0
30MAR27 135.00 C 0.00 0.00 0.00 11.69 -0.08 69 0 34 0
30MAR27 137.50 C 0.00 0.00 0.00 11.11 -0.08 69 0 48 0
30MAR27 140.00 C 0.00 0.00 0.00 10.56 -0.08 69 0 3 0
30MAR27 142.50 C 0.00 0.00 0.00 10.03 -0.08 69 0 25 0
30MAR27 145.00 C 0.00 0.00 0.00 9.53 -0.08 69 0 21 0
30MAR27 147.50 C 0.00 0.00 0.00 9.06 -0.08 69 0 31 0
30MAR27 150.00 C 0.00 0.00 0.00 8.61 -0.08 69 0 22 0
30MAR27 152.50 C 0.00 0.00 0.00 8.18 -0.08 69 0 5 0
30MAR27 155.00 C 0.00 0.00 0.00 7.78 -0.08 69 0 3 0
30MAR27 157.50 C 0.00 0.00 0.00 7.39 -0.08 69 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 7.03 -0.07 69 0 2 0
30MAR27 162.50 C 0.00 0.00 0.00 6.68 -0.07 69 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 6.16 -0.26 68 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 6.04 -0.07 69 0 152 0
30MAR27 170.00 C 0.00 0.00 0.00 5.74 -0.07 69 0 167 0
30MAR27 172.50 C 0.00 0.00 0.00 5.30 -0.23 68 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 5.04 -0.22 68 0 96 0
30MAR27 177.50 C 0.00 0.00 0.00 4.79 -0.21 68 0 80 0
30MAR27 180.00 C 0.00 0.00 0.00 4.55 -0.21 68 0 1 0
30MAR27 182.50 C 0.00 0.00 0.00 4.33 -0.20 68 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 4.24 -0.07 69 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 3.92 -0.06 68 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 3.84 -0.06 69 0 105 0
30MAR27 192.50 C 0.00 0.00 0.00 3.65 +0.04 68 0 100 0
30MAR27 195.00 C 0.00 0.00 0.00 3.48 -0.06 69 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 3.21 -0.06 68 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 3.06 -0.05 68 0 1 0
30MAR27 205.00 C 0.00 0.00 0.00 2.77 -0.05 68 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 2.51 -0.05 68 0 10 0
30MAR27 215.00 C 0.00 0.00 0.00 2.28 -0.04 68 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 2.07 -0.10 68 0 226 0
30MAR27 225.00 C 0.00 0.00 0.00 1.88 -0.04 68 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 1.70 -0.04 68 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 1.55 -0.03 68 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 1.41 -0.03 68 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 1.28 -0.03 68 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 1.16 -0.03 68 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 1.06 -0.03 68 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 0.96 -0.03 68 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 0.88 -0.03 68 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 0.80 -0.03 68 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 0.73 -0.02 68 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 0.67 -0.02 68 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 0.61 -0.02 68 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 0.57 -0.01 68 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 0.52 -0.01 68 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 0.48 0.00 68 0 34 0
29JUN27 42.00 C 0.00 0.00 0.00 65.58 +0.15 72 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 64.71 +0.14 72 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 63.82 +0.16 72 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 62.95 +0.31 71 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 62.10 +0.15 71 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 61.24 +0.17 71 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 60.39 +0.30 71 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 59.53 +0.08 71 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 58.69 +0.11 70 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 56.66 +0.20 70 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 54.66 +0.28 70 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 52.71 +0.18 69 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 50.80 +0.20 69 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 48.96 +0.18 69 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 47.15 +0.28 69 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 45.40 +0.24 69 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 43.71 +0.04 68 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 42.07 +0.13 68 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 40.23 -0.09 67 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 38.71 -0.24 67 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 37.24 -0.08 67 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 35.83 -0.23 67 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 34.48 -0.25 67 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 33.19 -0.17 67 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 32.03 +0.02 68 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 30.85 -0.02 68 0 0 0
29JUN27 95.00 C 30.00 30.00 30.00 30.00 +0.26 69 1 1 +1
29JUN27 97.50 C 0.00 0.00 0.00 28.57 -0.09 68 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 27.51 -0.06 68 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 26.54 -0.28 68 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 25.59 -0.28 68 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 24.70 -0.27 68 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 23.90 -0.22 69 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 23.02 -0.27 69 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 22.23 -0.28 69 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 21.49 -0.26 69 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 20.92 -0.15 70 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 20.17 -0.06 70 0 24 0
29JUN27 125.00 C 0.00 0.00 0.00 19.42 -0.17 70 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 18.70 -0.17 70 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 18.00 -0.17 70 0 11 0
29JUN27 132.50 C 0.00 0.00 0.00 17.33 -0.18 70 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 16.69 -0.18 69 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 16.07 -0.18 69 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 15.48 -0.18 69 0 13 0
29JUN27 142.50 C 0.00 0.00 0.00 14.91 -0.18 69 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 14.37 -0.17 69 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 13.84 -0.18 69 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 13.33 -0.18 69 0 1 0
29JUN27 152.50 C 0.00 0.00 0.00 12.85 -0.17 69 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 12.38 -0.18 69 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 11.93 -0.18 69 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 11.50 -0.17 69 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 11.09 -0.17 69 0 13 0
29JUN27 165.00 C 0.00 0.00 0.00 10.69 -0.17 69 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 10.31 -0.17 69 0 30 0
29JUN27 170.00 C 0.00 0.00 0.00 9.94 -0.17 69 0 1 0
29JUN27 172.50 C 0.00 0.00 0.00 9.58 -0.17 69 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 9.24 -0.17 69 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 8.92 -0.16 69 0 2 0
29JUN27 180.00 C 0.00 0.00 0.00 8.60 -0.16 69 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 8.30 -0.16 69 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 8.01 -0.16 69 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 7.73 -0.15 69 0 2 0
29JUN27 190.00 C 0.00 0.00 0.00 7.46 -0.15 69 0 18 0
29JUN27 192.50 C 0.00 0.00 0.00 7.20 -0.15 69 0 3 0
29JUN27 195.00 C 0.00 0.00 0.00 6.95 -0.15 69 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 6.71 -0.15 69 0 15 0
29JUN27 200.00 C 0.00 0.00 0.00 6.48 -0.15 69 0 16 0
29JUN27 205.00 C 0.00 0.00 0.00 6.04 -0.14 69 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 5.64 -0.14 69 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 5.26 -0.14 69 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 4.92 -0.13 69 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 4.59 -0.13 69 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 4.29 -0.12 69 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 4.02 +0.01 69 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 3.76 -0.11 69 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 3.52 -0.11 69 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 3.29 -0.11 69 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 3.09 -0.10 69 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 2.89 -0.10 69 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 2.71 -0.10 69 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 2.54 -0.09 69 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 2.39 -0.08 69 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 2.24 -0.02 69 0 1 0
29JUN27 285.00 C 0.00 0.00 0.00 2.10 -0.08 69 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 1.98 -0.01 69 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 1.86 -0.07 69 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 1.75 -0.02 69 0 19 0
29SEP27 42.00 C 0.00 0.00 0.00 66.88 -0.13 73 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 66.04 -0.18 73 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 65.07 -0.29 71 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 64.27 -0.28 71 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 63.47 -0.23 71 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 62.82 -0.08 72 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 61.88 -0.23 71 0 1 0
29SEP27 49.00 C 0.00 0.00 0.00 61.25 -0.13 72 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 60.47 -0.14 72 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 58.48 -0.20 71 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 56.57 -0.14 70 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 54.77 +0.23 70 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 53.02 +0.23 69 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 51.32 -0.16 69 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 49.67 +0.11 69 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 48.08 +0.10 69 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 46.69 +0.23 69 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 45.19 +0.22 69 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 43.76 +0.22 69 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 42.37 +0.27 69 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 41.03 +0.13 69 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 39.61 -0.12 69 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 38.36 -0.18 69 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 37.18 -0.05 69 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 36.05 -0.16 69 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 34.95 -0.19 69 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 33.90 -0.18 69 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 32.93 +0.08 69 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 31.92 -0.23 69 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 30.97 -0.23 69 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 30.08 -0.17 69 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 29.23 -0.17 70 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 28.36 -0.23 70 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 27.58 -0.22 70 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 26.82 -0.22 70 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 26.10 -0.22 70 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 25.40 -0.22 70 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 24.73 -0.21 70 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 24.08 -0.22 71 0 3 0
29SEP27 127.50 C 0.00 0.00 0.00 23.46 -0.18 71 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 22.83 -0.12 71 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 22.16 -0.12 71 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 21.51 -0.12 71 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 20.89 -0.12 71 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 20.28 -0.12 71 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 19.70 -0.12 71 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 19.13 -0.12 71 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 18.58 -0.12 71 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 18.05 -0.12 71 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 17.54 -0.12 71 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 17.04 -0.13 71 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 16.56 -0.12 71 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 16.09 -0.13 70 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 15.64 -0.13 70 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 15.21 -0.12 70 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 14.79 -0.12 70 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 14.38 -0.12 70 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 13.98 -0.13 70 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 13.60 -0.12 70 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 13.23 -0.12 70 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 12.87 -0.12 70 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 12.52 -0.12 70 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 12.18 -0.12 70 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 11.85 -0.13 70 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 11.54 -0.12 70 0 0 0
TOTAL CALL 424 15,123 +215
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 -0.01 59 0 32 0
29OCT26 70.00 P 0.00 0.00 0.00 0.03 -0.01 61 0 6 0
29OCT26 72.50 P 0.10 0.11 0.10 0.06 -0.02 61 4 4 +4
29OCT26 75.00 P 0.14 0.15 0.14 0.10 -0.03 60 3 6 +3
29OCT26 77.50 P 0.23 0.23 0.22 0.17 -0.05 60 16 17 +16
29OCT26 80.00 P 0.35 0.35 0.31 0.28 -0.07 60 13 18 +3
29OCT26 82.50 P 0.51 0.51 0.51 0.45 -0.06 60 1 31 0
29OCT26 85.00 P 0.63 0.66 0.63 0.66 -0.10 60 3 179 0
29OCT26 87.50 P 0.97 0.97 0.97 0.94 -0.16 59 4 55 0
29OCT26 90.00 P 1.40 1.45 1.40 1.33 -0.20 59 4 246 +1
29OCT26 92.50 P 1.95 1.99 1.90 1.91 -0.15 60 5 117 0
29OCT26 95.00 P 2.57 2.57 2.54 2.58 -0.12 60 9 93 0
29OCT26 97.50 P 3.35 3.35 3.31 3.39 -0.11 60 2 107 +1
29OCT26 100.00 P 4.60 4.60 4.16 4.36 -0.07 61 6 255 +5
29OCT26 102.50 P 0.00 0.00 0.00 5.47 -0.11 61 0 129 0
29OCT26 105.00 P 6.87 6.87 6.80 6.72 -0.14 62 4 132 0
29OCT26 107.50 P 0.00 0.00 0.00 8.14 -0.16 62 0 116 0
29OCT26 110.00 P 9.85 9.85 9.85 9.68 -0.14 62 1 135 -1
29OCT26 112.50 P 0.00 0.00 0.00 11.01 -0.35 60 0 55 0
29OCT26 115.00 P 0.00 0.00 0.00 12.79 -0.73 60 0 99 0
29OCT26 117.50 P 0.00 0.00 0.00 14.65 -0.76 60 0 48 0
29OCT26 120.00 P 0.00 0.00 0.00 16.60 -0.82 60 0 87 0
29OCT26 122.50 P 0.00 0.00 0.00 18.67 -0.86 60 0 16 0
29OCT26 125.00 P 0.00 0.00 0.00 21.41 -0.27 68 0 32 0
29OCT26 127.50 P 0.00 0.00 0.00 23.63 -0.31 69 0 20 0
29OCT26 130.00 P 0.00 0.00 0.00 25.82 -0.04 69 0 58 0
29OCT26 132.50 P 0.00 0.00 0.00 28.14 -0.46 71 0 17 0
29OCT26 135.00 P 0.00 0.00 0.00 30.47 +0.13 71 0 48 0
29OCT26 137.50 P 0.00 0.00 0.00 32.82 +0.23 72 0 40 0
29OCT26 140.00 P 0.00 0.00 0.00 35.19 -0.71 74 0 20 0
29OCT26 142.50 P 0.00 0.00 0.00 37.58 -0.81 74 0 18 0
29OCT26 145.00 P 0.00 0.00 0.00 40.05 -0.47 77 0 37 0
29OCT26 147.50 P 0.00 0.00 0.00 42.42 -1.01 77 0 31 0
29OCT26 150.00 P 0.00 0.00 0.00 44.91 -0.76 79 0 15 0
29OCT26 152.50 P 0.00 0.00 0.00 47.39 -1.02 81 0 15 0
29OCT26 155.00 P 0.00 0.00 0.00 49.77 -1.01 80 0 27 0
29OCT26 157.50 P 0.00 0.00 0.00 52.33 -0.98 85 0 1 0
29OCT26 160.00 P 0.00 0.00 0.00 54.87 -0.98 89 0 3 0
29OCT26 162.50 P 0.00 0.00 0.00 57.27 -0.93 88 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 59.78 -0.15 91 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 62.36 +0.15 96 0 16 0
29OCT26 170.00 P 0.00 0.00 0.00 64.84 -0.10 98 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 67.36 +0.18 101 0 6 0
29OCT26 175.00 P 0.00 0.00 0.00 69.85 -0.91 103 0 13 0
29OCT26 177.50 P 0.00 0.00 0.00 72.27 +0.17 102 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 74.87 +0.07 109 0 0 -7
29OCT26 182.50 P 0.00 0.00 0.00 77.28 -1.17 107 0 6 0
29OCT26 185.00 P 0.00 0.00 0.00 79.77 -0.70 109 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 82.27 +0.17 111 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 84.88 +0.28 118 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 87.35 +0.09 118 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 89.87 +0.27 121 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 92.35 +0.25 122 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 94.88 -0.50 126 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 99.78 +0.18 125 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 104.77 +0.17 129 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 109.88 +0.28 137 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 114.86 +0.26 140 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 119.78 -0.14 140 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 124.77 +0.07 143 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 129.86 -0.06 150 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 134.86 +0.13 153 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 139.77 +0.09 152 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 144.77 -1.01 155 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 149.77 +0.17 158 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 154.85 -0.01 165 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 159.80 +0.20 165 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 164.77 +0.17 166 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 169.86 -0.95 174 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 174.86 +0.26 177 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 179.85 +0.25 179 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 184.84 -0.07 181 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 189.76 +0.16 179 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 194.85 +0.25 186 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 77 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 73 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 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.02 -0.01 66 0 0 0
27NOV26 55.00 P 0.06 0.07 0.06 0.05 0.00 69 2 2 +2
27NOV26 57.50 P 0.11 0.11 0.10 0.08 0.00 68 11 11 +11
27NOV26 60.00 P 0.16 0.16 0.16 0.12 -0.01 67 1 1 +1
27NOV26 62.50 P 0.19 0.19 0.19 0.18 -0.01 67 6 6 +6
27NOV26 65.00 P 0.00 0.00 0.00 0.28 -0.01 68 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.39 -0.04 67 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.54 -0.03 66 0 152 0
27NOV26 72.50 P 0.00 0.00 0.00 0.74 -0.03 66 0 2 0
27NOV26 75.00 P 0.00 0.00 0.00 1.02 -0.03 66 0 1 0
27NOV26 77.50 P 0.00 0.00 0.00 1.33 -0.04 66 0 3 0
27NOV26 80.00 P 1.65 1.68 1.65 1.72 -0.05 66 60 137 +58
27NOV26 82.50 P 0.00 0.00 0.00 2.19 -0.06 66 0 1 0
27NOV26 85.00 P 2.61 2.61 2.61 2.72 -0.05 66 3 21 +3
27NOV26 87.50 P 0.00 0.00 0.00 3.37 -0.07 66 0 2 0
27NOV26 90.00 P 4.00 4.00 4.00 4.04 -0.09 66 2 10 -1
27NOV26 92.50 P 0.00 0.00 0.00 4.90 -0.07 66 0 5 0
27NOV26 95.00 P 0.00 0.00 0.00 5.89 +0.05 67 0 28 0
27NOV26 97.50 P 0.00 0.00 0.00 6.85 -0.04 66 0 2 0
27NOV26 100.00 P 7.80 7.80 7.80 8.00 -0.09 67 3 33 0
27NOV26 102.50 P 0.00 0.00 0.00 9.26 -0.06 67 0 15 0
27NOV26 105.00 P 0.00 0.00 0.00 10.61 -0.06 67 0 75 0
27NOV26 107.50 P 0.00 0.00 0.00 12.06 -0.07 67 0 25 0
27NOV26 110.00 P 0.00 0.00 0.00 13.64 -0.04 68 0 45 0
27NOV26 112.50 P 0.00 0.00 0.00 15.30 +0.06 69 0 47 0
27NOV26 115.00 P 17.00 17.00 17.00 16.97 +0.01 69 1 23 +1
27NOV26 117.50 P 0.00 0.00 0.00 18.89 +0.16 70 0 36 0
27NOV26 120.00 P 0.00 0.00 0.00 20.67 -0.23 70 0 8 0
27NOV26 122.50 P 0.00 0.00 0.00 22.59 -0.19 71 0 3 0
27NOV26 125.00 P 0.00 0.00 0.00 24.62 -0.13 72 0 52 0
27NOV26 127.50 P 0.00 0.00 0.00 26.65 -0.15 72 0 24 0
27NOV26 130.00 P 0.00 0.00 0.00 28.71 -0.13 73 0 10 0
27NOV26 132.50 P 0.00 0.00 0.00 30.59 -0.41 72 0 5 0
27NOV26 135.00 P 0.00 0.00 0.00 32.74 -0.44 72 0 13 0
27NOV26 137.50 P 0.00 0.00 0.00 34.92 -0.44 73 0 4 0
27NOV26 140.00 P 0.00 0.00 0.00 37.12 -0.53 73 0 8 0
27NOV26 142.50 P 0.00 0.00 0.00 39.32 -0.62 73 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 41.74 -0.03 75 0 53 0
27NOV26 147.50 P 0.00 0.00 0.00 43.89 -0.73 74 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 46.20 -0.80 75 0 1 0
27NOV26 152.50 P 0.00 0.00 0.00 48.52 -0.62 75 0 10 0
27NOV26 155.00 P 0.00 0.00 0.00 50.85 -0.85 76 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 53.20 -0.58 76 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 55.56 -0.85 77 0 1 0
27NOV26 162.50 P 0.00 0.00 0.00 57.93 -0.53 77 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 60.32 -1.24 77 0 1 0
27NOV26 167.50 P 0.00 0.00 0.00 62.73 -0.61 77 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 65.13 -1.07 78 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 67.56 -1.10 78 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 69.98 -1.10 78 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 72.46 -0.92 80 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 74.90 -1.08 80 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 77.35 -1.10 80 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 79.81 -0.66 81 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 82.28 -1.07 82 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 84.88 -0.98 86 0 3 0
27NOV26 192.50 P 0.00 0.00 0.00 87.35 -0.65 87 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 89.87 -0.67 89 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 92.35 -0.35 90 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 94.88 -0.50 92 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 99.78 -0.44 92 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 104.77 -0.55 94 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 109.88 +0.28 100 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 114.86 -0.24 102 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 119.78 -0.14 102 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 124.77 -0.54 104 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 129.86 -0.39 110 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 134.86 +0.13 112 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 139.77 -0.93 111 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 144.77 -1.01 114 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 149.77 +0.17 116 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 154.85 -0.01 120 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 159.80 +0.20 121 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 164.77 +0.17 122 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 169.86 -0.95 127 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 174.86 +0.26 129 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 179.85 -0.66 130 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 184.84 -0.22 132 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 189.76 +0.16 132 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 194.85 +0.25 136 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 0.02 0.00 66 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.03 0.00 68 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.04 0.00 68 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.05 0.00 68 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.06 0.00 68 0 0 0
30DEC26 48.00 P 0.13 0.14 0.11 0.07 0.00 68 34 102 +34
30DEC26 49.00 P 0.00 0.00 0.00 0.08 -0.01 67 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.10 0.00 68 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 0.15 -0.01 67 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.23 -0.01 67 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 0.33 -0.01 67 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.46 -0.02 67 0 11 0
30DEC26 62.50 P 0.00 0.00 0.00 0.61 -0.02 67 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.82 -0.01 66 0 13 0
30DEC26 67.50 P 0.00 0.00 0.00 1.11 +0.02 67 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 1.37 -0.02 66 0 62 0
30DEC26 72.50 P 0.00 0.00 0.00 1.75 -0.08 66 0 6 0
30DEC26 75.00 P 0.00 0.00 0.00 2.22 -0.03 67 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 2.67 -0.12 66 0 12 0
30DEC26 80.00 P 0.00 0.00 0.00 3.21 -0.14 66 0 100 0
30DEC26 82.50 P 0.00 0.00 0.00 3.86 -0.05 66 0 45 0
30DEC26 85.00 P 0.00 0.00 0.00 4.58 -0.02 66 0 47 0
30DEC26 87.50 P 0.00 0.00 0.00 5.41 +0.02 66 0 34 0
30DEC26 90.00 P 0.00 0.00 0.00 6.21 -0.05 66 0 50 0
30DEC26 92.50 P 0.00 0.00 0.00 7.16 0.00 66 0 5 0
30DEC26 95.00 P 0.00 0.00 0.00 8.23 +0.01 66 0 39 0
30DEC26 97.50 P 0.00 0.00 0.00 9.36 +0.04 66 0 47 0
30DEC26 100.00 P 10.74 10.74 10.58 10.47 -0.11 66 16 178 +1
30DEC26 102.50 P 0.00 0.00 0.00 11.99 +0.08 67 0 296 0
30DEC26 105.00 P 13.56 13.56 13.24 13.24 -0.07 67 32 241 +30
30DEC26 107.50 P 0.00 0.00 0.00 14.77 -0.02 67 0 45 0
30DEC26 110.00 P 0.00 0.00 0.00 16.59 +0.35 69 0 127 0
30DEC26 112.50 P 0.00 0.00 0.00 17.85 -0.41 68 0 13 0
30DEC26 115.00 P 0.00 0.00 0.00 18.78 -0.63 64 0 70 0
30DEC26 117.50 P 0.00 0.00 0.00 21.35 -0.42 68 0 42 0
30DEC26 120.00 P 0.00 0.00 0.00 23.17 -0.33 69 0 637 0
30DEC26 122.50 P 0.00 0.00 0.00 25.03 -0.34 69 0 108 0
30DEC26 125.00 P 0.00 0.00 0.00 26.95 -0.27 70 0 43 0
30DEC26 127.50 P 0.00 0.00 0.00 28.90 -0.02 70 0 75 0
30DEC26 130.00 P 0.00 0.00 0.00 30.89 -0.28 71 0 138 0
30DEC26 132.50 P 0.00 0.00 0.00 32.71 -0.52 70 0 22 0
30DEC26 135.00 P 34.86 34.86 34.86 35.19 -0.10 73 15 113 +15
30DEC26 137.50 P 0.00 0.00 0.00 36.91 -0.45 71 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 39.20 -0.35 72 0 516 0
30DEC26 142.50 P 0.00 0.00 0.00 41.18 -0.56 72 0 3 0
30DEC26 145.00 P 0.00 0.00 0.00 43.35 -0.59 72 0 25 0
30DEC26 147.50 P 0.00 0.00 0.00 45.55 -0.61 72 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 47.77 -0.69 73 0 11 0
30DEC26 152.50 P 0.00 0.00 0.00 50.02 -0.75 73 0 10 0
30DEC26 155.00 P 0.00 0.00 0.00 52.28 -0.80 73 0 23 0
30DEC26 157.50 P 0.00 0.00 0.00 54.56 -0.84 74 0 15 0
30DEC26 160.00 P 0.00 0.00 0.00 56.80 +0.39 74 0 44 0
30DEC26 162.50 P 0.00 0.00 0.00 59.15 -0.94 74 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 61.47 -0.96 75 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 63.82 -0.92 75 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 66.38 -0.95 77 0 410 0
30DEC26 172.50 P 0.00 0.00 0.00 68.53 -1.07 75 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 70.90 -1.00 76 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 73.28 -1.01 76 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 75.65 -1.04 76 0 10 0
30DEC26 182.50 P 0.00 0.00 0.00 78.03 -1.08 76 0 15 0
30DEC26 185.00 P 0.00 0.00 0.00 80.43 -0.24 76 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 82.84 -0.97 77 0 16 0
30DEC26 190.00 P 0.00 0.00 0.00 85.24 -1.08 77 0 35 0
30DEC26 192.50 P 0.00 0.00 0.00 87.67 -1.07 77 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 90.10 -1.05 77 0 15 0
30DEC26 197.50 P 0.00 0.00 0.00 92.54 -1.06 78 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 94.97 -1.09 78 0 21 0
30DEC26 205.00 P 0.00 0.00 0.00 99.89 -1.17 78 0 15 0
30DEC26 210.00 P 0.00 0.00 0.00 104.82 -1.06 79 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 109.88 -0.95 83 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 114.86 -0.93 85 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 119.78 -0.29 85 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 124.77 -0.55 87 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 129.86 -0.93 91 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 134.86 +0.13 93 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 139.77 -0.93 93 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 144.77 -1.01 94 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 149.87 +0.27 99 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 154.85 -0.01 100 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 159.88 +0.28 103 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 164.77 +0.17 101 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 169.86 -0.95 105 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 174.88 +0.28 107 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 179.85 -0.66 108 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 184.87 -0.19 110 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 189.86 +0.26 112 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 194.86 +0.26 113 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 204.86 +0.26 116 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 214.88 +0.28 119 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 224.87 +0.27 122 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 234.87 +0.27 125 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 244.87 +0.27 127 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.06 - 67 0 0 -
28JAN27 43.00 P 0.00 0.00 0.00 0.08 -0.01 67 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.09 -0.01 67 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.11 -0.01 67 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 0.13 -0.02 67 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 0.16 -0.01 67 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 0.18 -0.02 67 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.21 -0.03 67 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 0.25 -0.03 67 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 0.36 -0.03 67 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 0.50 -0.05 67 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 0.67 -0.04 67 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 0.87 -0.07 67 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 1.10 -0.11 66 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 1.40 -0.09 66 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 1.75 -0.17 66 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 2.24 -0.11 67 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 2.62 -0.23 66 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 3.18 -0.25 66 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 3.74 -0.28 66 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 4.44 -0.18 66 0 1 0
28JAN27 82.50 P 0.00 0.00 0.00 5.16 -0.18 66 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 5.96 -0.28 66 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 6.86 -0.19 66 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 7.92 -0.03 66 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 8.97 -0.04 66 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 10.09 0.00 66 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 11.29 +0.11 67 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 12.56 +0.11 67 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 13.91 -0.05 67 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 15.31 +0.01 67 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 16.79 -0.05 67 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 18.44 +0.13 68 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 19.91 -0.53 68 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 21.59 -0.34 68 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 23.34 -0.61 68 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 25.13 -0.43 69 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 26.97 -0.48 69 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 28.92 -0.41 70 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 30.96 -0.29 71 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 32.79 -0.39 70 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 34.71 -0.40 71 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 36.72 -0.43 71 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 38.77 -0.46 71 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 40.84 -0.47 72 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 42.95 -0.44 72 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 45.10 -0.44 72 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 47.25 -0.44 73 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 49.46 -0.39 73 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 51.65 -0.42 73 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 53.86 -0.46 74 0 0 0
28JAN27 157.50 P 0.00 0.00 0.00 56.08 -0.37 74 0 0 0
28JAN27 160.00 P 0.00 0.00 0.00 58.32 -0.46 75 0 0 0
28JAN27 162.50 P 0.00 0.00 0.00 60.31 -0.92 73 0 0 0
28JAN27 165.00 P 0.00 0.00 0.00 62.60 -0.90 73 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 64.87 -0.54 74 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 67.21 -0.48 74 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 69.51 -0.46 74 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 71.84 -0.45 75 0 0 0
28JAN27 177.50 P 0.00 0.00 0.00 74.17 -0.48 75 0 0 0
28JAN27 180.00 P 0.00 0.00 0.00 76.49 -0.54 75 0 0 0
28JAN27 182.50 P 0.00 0.00 0.00 78.85 -0.51 75 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.31 -0.01 68 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.35 -0.02 68 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.40 -0.01 68 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.46 -0.02 68 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.53 -0.01 68 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.59 -0.02 68 0 5 0
30MAR27 48.00 P 0.00 0.00 0.00 0.66 -0.02 68 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.73 -0.03 68 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.83 -0.03 68 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 1.08 -0.03 68 0 0 0
30MAR27 55.00 P 1.44 1.44 1.44 1.38 -0.03 68 1 18 0
30MAR27 57.50 P 0.00 0.00 0.00 1.69 -0.02 68 0 4 0
30MAR27 60.00 P 0.00 0.00 0.00 2.03 -0.05 68 0 8 0
30MAR27 62.50 P 0.00 0.00 0.00 2.43 -0.05 67 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 2.88 -0.05 67 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 3.45 -0.07 67 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 4.05 -0.06 67 0 8 0
30MAR27 72.50 P 0.00 0.00 0.00 4.70 -0.05 67 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 5.42 -0.08 67 0 21 0
30MAR27 77.50 P 0.00 0.00 0.00 6.30 +0.05 68 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 7.41 +0.33 69 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 8.08 +0.07 68 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 8.91 -0.03 67 0 7 0
30MAR27 87.50 P 0.00 0.00 0.00 9.80 -0.11 67 0 32 0
30MAR27 90.00 P 0.00 0.00 0.00 11.17 +0.14 68 0 46 0
30MAR27 92.50 P 0.00 0.00 0.00 12.33 +0.14 68 0 7 0
30MAR27 95.00 P 0.00 0.00 0.00 13.55 +0.13 68 0 51 0
30MAR27 97.50 P 0.00 0.00 0.00 14.83 +0.12 68 0 11 0
30MAR27 100.00 P 0.00 0.00 0.00 16.16 +0.10 68 0 58 0
30MAR27 102.50 P 0.00 0.00 0.00 17.55 +0.10 68 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 19.00 +0.09 68 0 667 0
30MAR27 107.50 P 0.00 0.00 0.00 20.49 +0.08 68 0 608 0
30MAR27 110.00 P 0.00 0.00 0.00 21.93 -0.08 68 0 461 0
30MAR27 112.50 P 0.00 0.00 0.00 23.60 0.00 68 0 16 0
30MAR27 115.00 P 0.00 0.00 0.00 25.26 -0.13 69 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 27.48 -0.16 71 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 28.61 -0.55 69 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 30.51 -0.15 69 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 32.29 -0.70 69 0 15 0
30MAR27 127.50 P 0.00 0.00 0.00 34.16 -0.61 70 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 36.18 -0.53 70 0 110 0
30MAR27 132.50 P 0.00 0.00 0.00 38.19 -0.47 71 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 40.17 -0.44 71 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 42.15 -0.42 71 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 44.16 -0.37 72 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 46.20 -0.39 72 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 48.26 -0.43 72 0 48 0
30MAR27 147.50 P 0.00 0.00 0.00 50.34 -0.46 72 0 18 0
30MAR27 150.00 P 0.00 0.00 0.00 52.43 -0.47 73 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 54.57 -0.45 73 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 56.70 -0.44 73 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 58.83 -0.53 73 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 61.02 -0.57 74 0 67 0
30MAR27 162.50 P 0.00 0.00 0.00 63.12 -0.70 74 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 65.40 -0.65 74 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 67.67 -0.36 74 0 168 0
30MAR27 170.00 P 0.00 0.00 0.00 69.65 -0.89 74 0 152 0
30MAR27 172.50 P 0.00 0.00 0.00 72.07 -0.38 75 0 15 0
30MAR27 175.00 P 0.00 0.00 0.00 74.13 -0.86 74 0 80 0
30MAR27 177.50 P 0.00 0.00 0.00 76.42 -0.84 74 0 80 0
30MAR27 180.00 P 0.00 0.00 0.00 78.60 -0.84 74 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 80.88 -0.93 74 0 15 0
30MAR27 185.00 P 0.00 0.00 0.00 83.16 -0.68 74 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 85.47 -0.64 74 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 87.96 +0.62 75 0 257 0
30MAR27 192.50 P 0.00 0.00 0.00 90.28 +0.62 76 0 257 0
30MAR27 195.00 P 0.00 0.00 0.00 92.42 -0.58 75 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 94.75 -0.55 75 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 97.09 -0.85 75 0 8 0
30MAR27 205.00 P 0.00 0.00 0.00 101.79 -0.87 75 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 106.49 -0.86 75 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 111.28 -0.49 76 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 116.02 -1.02 76 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 120.82 -0.85 76 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 125.67 -0.82 76 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 130.49 -0.67 76 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 135.36 -0.70 77 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 140.24 -0.46 77 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 145.12 -0.66 77 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 150.03 -0.12 78 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 154.95 -0.13 78 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 159.89 -0.68 79 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 164.86 -0.74 79 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 169.86 -0.95 81 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 174.88 -0.62 82 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 179.85 -0.66 83 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 184.87 -0.19 85 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 189.86 +0.10 86 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 194.86 +0.19 87 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.91 -0.04 69 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 1.02 -0.04 69 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 1.12 -0.05 69 0 10 0
29JUN27 45.00 P 0.00 0.00 0.00 1.23 -0.05 69 0 1 0
29JUN27 46.00 P 0.00 0.00 0.00 1.34 -0.06 69 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 1.49 -0.06 69 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 1.64 -0.06 69 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 1.79 -0.06 69 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.94 -0.06 69 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 2.34 -0.09 69 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 2.85 -0.04 69 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 3.33 -0.03 69 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 3.86 -0.03 68 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 4.48 +0.01 68 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 5.09 -0.17 68 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 5.78 -0.20 68 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 6.54 -0.09 67 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 7.56 +0.10 68 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 8.45 +0.12 68 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 9.41 +0.10 68 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 10.43 +0.06 68 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 11.49 +0.22 68 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 12.26 -0.11 67 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 13.40 -0.27 67 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 14.71 +0.03 67 0 1 0
29JUN27 92.50 P 0.00 0.00 0.00 15.95 +0.02 68 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 17.27 +0.03 68 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 18.63 0.00 68 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 20.05 0.00 68 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 21.52 +0.03 68 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 22.99 -0.02 68 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 24.58 +0.01 68 0 15 0
29JUN27 110.00 P 0.00 0.00 0.00 26.19 +0.01 68 0 15 0
29JUN27 112.50 P 0.00 0.00 0.00 27.84 +0.02 69 0 15 0
29JUN27 115.00 P 0.00 0.00 0.00 29.52 +0.02 69 0 1 0
29JUN27 117.50 P 0.00 0.00 0.00 31.30 +0.05 69 0 18 0
29JUN27 120.00 P 0.00 0.00 0.00 32.90 -0.10 69 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 34.84 +0.12 70 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 36.65 +0.06 70 0 22 0
29JUN27 127.50 P 0.00 0.00 0.00 38.52 +0.08 70 0 0 0
29JUN27 130.00 P 40.08 40.08 40.08 40.79 -0.12 71 15 91 +15
29JUN27 132.50 P 0.00 0.00 0.00 42.29 +0.02 71 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 44.21 +0.06 71 0 15 0
29JUN27 137.50 P 0.00 0.00 0.00 46.16 +0.10 71 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 48.12 +0.11 71 0 15 0
29JUN27 142.50 P 0.00 0.00 0.00 50.11 +0.12 71 0 17 0
29JUN27 145.00 P 0.00 0.00 0.00 52.10 +0.10 71 0 21 0
29JUN27 147.50 P 0.00 0.00 0.00 54.14 +0.11 72 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 56.18 +0.15 72 0 3 0
29JUN27 152.50 P 0.00 0.00 0.00 58.25 +0.13 72 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 60.30 +0.12 72 0 2 0
29JUN27 157.50 P 0.00 0.00 0.00 62.40 +0.13 72 0 2 0
29JUN27 160.00 P 0.00 0.00 0.00 64.51 -0.05 72 0 1 0
29JUN27 162.50 P 0.00 0.00 0.00 66.62 +0.15 73 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 68.76 -0.06 73 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 70.91 -0.05 73 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 73.06 +0.17 73 0 3 0
29JUN27 172.50 P 0.00 0.00 0.00 75.21 +0.09 73 0 31 0
29JUN27 175.00 P 0.00 0.00 0.00 77.41 +0.17 74 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 79.60 +0.17 74 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 81.83 +0.12 74 0 116 0
29JUN27 182.50 P 0.00 0.00 0.00 84.02 +0.10 74 0 100 0
29JUN27 185.00 P 0.00 0.00 0.00 86.26 +0.13 74 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 88.49 +0.08 74 0 15 0
29JUN27 190.00 P 0.00 0.00 0.00 90.73 +0.04 74 0 15 0
29JUN27 192.50 P 0.00 0.00 0.00 92.98 +0.17 74 0 15 0
29JUN27 195.00 P 0.00 0.00 0.00 95.25 +0.13 74 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 97.54 +0.08 75 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 99.81 +0.06 75 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 104.38 +0.09 75 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 109.00 +0.06 75 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 113.38 -0.17 74 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 118.04 -0.17 75 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 122.72 -0.30 75 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 127.42 -0.55 75 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 132.15 -0.50 75 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 136.90 -0.54 75 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 141.65 -0.26 75 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 146.43 -0.26 75 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 151.23 -0.14 76 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 156.04 -0.27 76 0 15 0
29JUN27 265.00 P 0.00 0.00 0.00 160.87 -0.26 76 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 165.72 -0.21 76 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 170.58 -0.25 76 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 175.47 -0.25 77 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 180.34 -0.29 77 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 185.23 -0.57 77 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 190.14 -0.57 77 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 195.05 -0.60 77 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 1.80 -0.04 70 0 1 0
29SEP27 43.00 P 0.00 0.00 0.00 1.96 -0.04 70 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 2.12 -0.05 70 0 33 0
29SEP27 45.00 P 0.00 0.00 0.00 2.28 -0.05 70 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 2.46 -0.06 70 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 2.67 -0.04 70 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 2.85 -0.04 70 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 3.04 -0.02 70 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 3.22 -0.04 69 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 3.73 -0.03 69 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 4.29 -0.07 69 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 4.94 -0.08 69 0 15 0
29SEP27 60.00 P 0.00 0.00 0.00 5.60 -0.08 68 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 6.39 -0.10 68 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 7.21 -0.10 68 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 8.04 -0.10 68 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 9.00 -0.03 69 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 9.95 -0.08 68 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 10.97 -0.07 68 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 12.04 -0.01 68 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 13.15 +0.06 69 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 14.15 -0.14 68 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 15.34 -0.14 68 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 16.54 -0.14 68 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 17.79 -0.10 68 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 19.13 -0.08 68 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 20.51 -0.11 68 0 1 0
29SEP27 97.50 P 0.00 0.00 0.00 21.93 -0.12 68 0 1 0
29SEP27 100.00 P 0.00 0.00 0.00 23.41 -0.18 68 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 24.92 -0.19 68 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 26.48 -0.23 69 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 28.08 -0.26 69 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 29.71 -0.30 69 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 31.38 -0.31 69 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 33.08 -0.01 69 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 34.73 -0.45 69 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 36.48 -0.47 69 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 38.26 -0.49 70 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 40.08 -0.08 70 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 42.07 -0.34 70 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 43.93 -0.35 70 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 45.80 +0.02 70 0 3 0
29SEP27 135.00 P 0.00 0.00 0.00 47.73 +0.12 71 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 49.65 +0.07 71 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 51.57 +0.03 71 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 53.56 +0.06 71 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 55.54 +0.07 71 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 57.53 +0.04 71 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 59.55 +0.05 72 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 61.58 +0.06 72 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 63.63 +0.08 72 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 65.69 +0.05 72 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 67.76 +0.08 72 0 1 0
29SEP27 162.50 P 0.00 0.00 0.00 69.84 +0.05 73 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 71.94 +0.06 73 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 74.05 +0.06 73 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 76.16 +0.06 73 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 78.30 +0.06 73 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 80.44 +0.07 73 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 82.59 +0.08 73 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 84.76 +0.08 73 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 86.92 +0.15 73 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 89.10 +0.15 73 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 91.30 +0.09 74 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 93.51 +0.11 74 0 0 0
TOTAL PUT 277 11,438 +201
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$ 4.050
29OCT26 3.10 C 0.00 0.00 0.00 0.97 -0.12 61 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.87 -0.12 55 0 32 0
29OCT26 3.30 C 0.00 0.00 0.00 0.78 -0.11 56 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.68 -0.12 49 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.60 -0.11 52 0 38 0
29OCT26 3.60 C 0.00 0.00 0.00 0.50 -0.12 45 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.43 -0.11 48 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.36 -0.11 48 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.29 -0.11 46 0 1 0
29OCT26 4.00 C 0.23 0.24 0.23 0.23 -0.08 45 45 197 +44
29OCT26 4.10 C 0.18 0.19 0.17 0.18 -0.08 45 66 79 +62
29OCT26 4.20 C 0.15 0.15 0.13 0.14 -0.07 45 33 76 +22
29OCT26 4.30 C 0.00 0.00 0.00 0.11 -0.06 46 0 131 0
29OCT26 4.40 C 0.00 0.00 0.00 0.08 -0.05 45 0 497 0
29OCT26 4.50 C 0.00 0.00 0.00 0.06 -0.04 45 0 345 0
29OCT26 4.60 C 0.00 0.00 0.00 0.05 -0.03 47 0 96 0
29OCT26 4.70 C 0.00 0.00 0.00 0.04 -0.02 49 0 110 0
29OCT26 4.80 C 0.00 0.00 0.00 0.03 -0.02 49 0 98 0
29OCT26 4.90 C 0.00 0.00 0.00 0.02 -0.02 48 0 326 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 317 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 -0.01 53 0 535 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 60 0 320 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 67 0 292 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 74 0 381 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 80 0 46 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 86 0 65 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 97 0 3 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 106 0 1 0
27NOV26 3.10 C 0.00 0.00 0.00 0.99 -0.10 49 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.90 -0.09 49 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.79 -0.12 40 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.71 -0.16 42 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.64 -0.15 45 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.57 -0.12 46 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.52 -0.10 50 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.46 -0.09 50 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.40 -0.09 49 0 15 0
27NOV26 4.00 C 0.00 0.00 0.00 0.35 -0.07 50 0 25 0
27NOV26 4.10 C 0.00 0.00 0.00 0.30 -0.07 49 0 100 0
27NOV26 4.20 C 0.00 0.00 0.00 0.26 -0.07 50 0 98 0
27NOV26 4.30 C 0.00 0.00 0.00 0.23 -0.05 51 0 333 0
27NOV26 4.40 C 0.00 0.00 0.00 0.20 -0.04 51 0 15 0
27NOV26 4.50 C 0.00 0.00 0.00 0.17 -0.04 51 0 90 0
27NOV26 4.60 C 0.00 0.00 0.00 0.14 -0.04 50 0 32 0
27NOV26 4.70 C 0.00 0.00 0.00 0.12 -0.04 51 0 214 0
27NOV26 4.80 C 0.00 0.00 0.00 0.10 -0.04 50 0 70 0
27NOV26 4.90 C 0.00 0.00 0.00 0.09 -0.03 52 0 80 0
27NOV26 5.00 C 0.00 0.00 0.00 0.07 -0.03 50 0 21 0
27NOV26 5.25 C 0.00 0.00 0.00 0.05 -0.02 52 0 75 0
27NOV26 5.50 C 0.00 0.00 0.00 0.03 -0.01 52 0 31 0
27NOV26 5.75 C 0.00 0.00 0.00 0.02 -0.01 53 0 15 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 60 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1,125 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 74 0 345 0
30DEC26 2.70 C 0.00 0.00 0.00 1.36 -0.12 0 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.27 -0.13 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.18 -0.12 38 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.09 -0.11 40 0 15 0
30DEC26 3.10 C 0.00 0.00 0.00 1.00 -0.12 40 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.93 -0.10 45 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.85 -0.10 45 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.78 -0.10 46 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.71 -0.10 47 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.65 -0.09 48 0 315 0
30DEC26 3.70 C 0.00 0.00 0.00 0.59 -0.08 48 0 320 0
30DEC26 3.80 C 0.00 0.00 0.00 0.53 -0.08 48 0 142 0
30DEC26 3.90 C 0.00 0.00 0.00 0.48 -0.10 49 0 200 0
30DEC26 4.00 C 0.42 0.42 0.42 0.44 -0.06 50 60 1,052 0
30DEC26 4.10 C 0.38 0.38 0.38 0.40 -0.05 51 11 895 +11
30DEC26 4.20 C 0.00 0.00 0.00 0.35 -0.06 50 0 3,731 0
30DEC26 4.30 C 0.32 0.32 0.32 0.32 -0.05 51 10 1,140 +10
30DEC26 4.40 C 0.00 0.00 0.00 0.29 -0.04 52 0 683 0
30DEC26 4.50 C 0.00 0.00 0.00 0.26 -0.04 52 0 278 0
30DEC26 4.60 C 0.00 0.00 0.00 0.23 -0.04 52 0 144 0
30DEC26 4.70 C 0.00 0.00 0.00 0.20 -0.04 51 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.18 -0.04 52 0 326 0
30DEC26 4.90 C 0.00 0.00 0.00 0.16 -0.03 52 0 390 0
30DEC26 5.00 C 0.15 0.15 0.15 0.14 -0.03 52 1 5,362 +1
30DEC26 5.25 C 0.00 0.00 0.00 0.10 -0.02 51 0 382 0
30DEC26 5.50 C 0.00 0.00 0.00 0.07 -0.02 51 0 935 0
30DEC26 5.75 C 0.00 0.00 0.00 0.05 -0.02 51 0 160 0
30DEC26 6.00 C 0.00 0.00 0.00 0.04 -0.01 53 0 15,542 0
30DEC26 6.25 C 0.00 0.00 0.00 0.03 -0.01 53 0 131 0
30DEC26 6.50 C 0.00 0.00 0.00 0.02 -0.01 53 0 761 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 -0.01 50 0 81 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 53 0 169 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 55 0 930 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 58 0 96 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 61 0 43 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 63 0 88 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 65 0 150 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 68 0 162 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 72 0 120 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 74 0 61 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 76 0 37 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 78 0 40 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 80 0 74 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 86 0 101 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 90 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 98 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 101 0 19 0
28JAN27 3.20 C 0.00 0.00 0.00 0.98 -0.09 48 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.90 -0.10 47 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.83 -0.10 47 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.77 -0.09 48 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.71 -0.09 49 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.65 -0.09 49 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.59 -0.11 48 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.55 -0.09 50 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.50 -0.09 50 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.46 -0.08 50 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.42 -0.07 50 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.38 -0.08 50 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.35 -0.06 51 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.32 -0.07 51 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.29 -0.06 51 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.27 -0.05 52 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 0.24 -0.05 52 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 0.22 -0.04 52 0 0 0
28JAN27 5.00 C 0.21 0.21 0.21 0.20 -0.04 52 300 300 +300
28JAN27 5.25 C 0.00 0.00 0.00 0.15 - 52 0 0 -
30MAR27 2.70 C 0.00 0.00 0.00 1.47 -0.12 53 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.39 -0.11 53 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.29 -0.13 49 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.21 -0.10 49 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.14 -0.09 49 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.07 -0.09 50 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.00 -0.10 49 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.94 -0.09 50 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.88 -0.09 50 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.82 -0.09 50 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 0.77 -0.09 50 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.73 -0.10 52 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.68 -0.09 52 0 43 0
30MAR27 4.00 C 0.00 0.00 0.00 0.63 -0.07 51 0 64 0
30MAR27 4.10 C 0.00 0.00 0.00 0.59 -0.07 52 0 75 0
30MAR27 4.20 C 0.00 0.00 0.00 0.55 -0.07 52 0 38 0
30MAR27 4.30 C 0.00 0.00 0.00 0.52 -0.06 52 0 43 0
30MAR27 4.40 C 0.00 0.00 0.00 0.48 -0.06 52 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.45 -0.06 52 0 495 0
30MAR27 4.60 C 0.00 0.00 0.00 0.43 -0.05 53 0 617 0
30MAR27 4.70 C 0.00 0.00 0.00 0.40 -0.05 53 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.37 -0.05 53 0 361 0
30MAR27 4.90 C 0.00 0.00 0.00 0.35 -0.05 54 0 53 0
30MAR27 5.00 C 0.00 0.00 0.00 0.32 -0.05 53 0 77 0
30MAR27 5.25 C 0.28 0.29 0.28 0.27 -0.04 54 300 2,336 +300
30MAR27 5.50 C 0.00 0.00 0.00 0.22 -0.04 53 0 36 0
30MAR27 5.75 C 0.00 0.00 0.00 0.18 -0.03 53 0 30 0
30MAR27 6.00 C 0.00 0.00 0.00 0.15 -0.03 53 0 35 0
30MAR27 6.25 C 0.00 0.00 0.00 0.12 -0.03 53 0 51 0
30MAR27 6.50 C 0.00 0.00 0.00 0.10 -0.02 53 0 32 0
30MAR27 6.75 C 0.00 0.00 0.00 0.09 -0.01 54 0 35 0
30MAR27 7.00 C 0.00 0.00 0.00 0.07 -0.02 53 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.06 -0.01 54 0 1 0
30MAR27 7.50 C 0.00 0.00 0.00 0.05 -0.01 54 0 779 0
30MAR27 7.75 C 0.00 0.00 0.00 0.04 -0.01 53 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.03 -0.01 53 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.02 -0.01 51 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 56 0 163 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 60 0 29 0
29JUN27 2.70 C 0.00 0.00 0.00 1.55 -0.11 53 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.47 -0.12 52 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.40 -0.12 52 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.33 -0.12 52 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.27 -0.11 53 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.20 -0.11 52 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.14 -0.11 52 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.09 -0.10 53 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.03 -0.10 52 0 44 0
29JUN27 3.60 C 0.00 0.00 0.00 0.98 -0.09 53 0 43 0
29JUN27 3.70 C 0.00 0.00 0.00 0.90 -0.12 50 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 0.86 -0.08 51 0 41 0
29JUN27 3.90 C 0.00 0.00 0.00 0.82 -0.07 52 0 22 0
29JUN27 4.00 C 0.00 0.00 0.00 0.76 -0.09 50 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.74 -0.07 52 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.70 -0.07 52 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.67 -0.06 53 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.64 -0.06 53 0 5 0
29JUN27 4.50 C 0.00 0.00 0.00 0.60 -0.06 53 0 158 0
29JUN27 4.60 C 0.00 0.00 0.00 0.57 -0.06 53 0 28 0
29JUN27 4.70 C 0.00 0.00 0.00 0.55 -0.05 54 0 45 0
29JUN27 4.80 C 0.00 0.00 0.00 0.52 -0.05 53 0 22 0
29JUN27 4.90 C 0.00 0.00 0.00 0.49 -0.06 53 0 45 0
29JUN27 5.00 C 0.00 0.00 0.00 0.45 -0.07 52 0 6 0
29JUN27 5.25 C 0.00 0.00 0.00 0.40 -0.04 53 0 45 0
29JUN27 5.50 C 0.00 0.00 0.00 0.35 -0.05 53 0 60 0
29JUN27 5.75 C 0.00 0.00 0.00 0.30 -0.05 53 0 1,107 0
29JUN27 6.00 C 0.00 0.00 0.00 0.26 -0.05 53 0 22 0
29JUN27 6.25 C 0.00 0.00 0.00 0.23 -0.04 53 0 15 0
29JUN27 6.50 C 0.00 0.00 0.00 0.20 -0.03 53 0 291 0
29JUN27 6.75 C 0.00 0.00 0.00 0.17 -0.03 53 0 33 0
29JUN27 7.00 C 0.00 0.00 0.00 0.15 -0.03 53 0 35 0
29JUN27 7.25 C 0.00 0.00 0.00 0.13 -0.03 53 0 2 0
29JUN27 7.50 C 0.00 0.00 0.00 0.11 -0.03 52 0 15 0
29JUN27 7.75 C 0.00 0.00 0.00 0.10 -0.02 53 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.09 -0.02 53 0 268 0
29SEP27 3.10 C 0.00 0.00 0.00 1.37 -0.10 53 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 1.31 -0.10 53 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 1.25 -0.10 53 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 1.20 -0.09 53 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 1.14 -0.10 52 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 1.09 -0.09 52 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 1.05 -0.08 53 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 1.00 -0.09 53 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.94 -0.10 52 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.90 -0.08 52 0 3 0
29SEP27 4.10 C 0.00 0.00 0.00 0.86 -0.08 52 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.83 -0.07 52 0 1 0
29SEP27 4.30 C 0.00 0.00 0.00 0.79 -0.07 52 0 1 0
29SEP27 4.40 C 0.00 0.00 0.00 0.76 -0.07 52 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.73 -0.07 53 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.70 -0.07 53 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.67 -0.07 53 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.65 -0.06 54 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.62 -0.06 53 0 39 0
29SEP27 5.00 C 0.00 0.00 0.00 0.60 -0.05 54 0 82 0
29SEP27 5.25 C 0.00 0.00 0.00 0.53 -0.06 53 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.47 -0.06 53 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.42 -0.05 53 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.38 -0.04 53 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.34 -0.04 53 0 12 0
29SEP27 6.50 C 0.00 0.00 0.00 0.30 -0.04 53 0 45 0
TOTAL CALL 826 50,408 +750
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 52 0 63 0
29OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 46 0 122 0
29OCT26 3.40 P 0.00 0.00 0.00 0.02 +0.01 48 0 105 0
29OCT26 3.50 P 0.00 0.00 0.00 0.03 +0.01 47 0 85 0
29OCT26 3.60 P 0.00 0.00 0.00 0.05 +0.01 48 0 93 0
29OCT26 3.70 P 0.07 0.07 0.07 0.07 +0.02 47 33 40 +18
29OCT26 3.80 P 0.09 0.10 0.09 0.09 +0.02 45 15 103 -7
29OCT26 3.90 P 0.14 0.14 0.14 0.13 +0.03 46 20 223 0
29OCT26 4.00 P 0.17 0.18 0.17 0.17 +0.03 45 26 472 0
29OCT26 4.10 P 0.00 0.00 0.00 0.22 +0.04 44 0 299 0
29OCT26 4.20 P 0.00 0.00 0.00 0.29 +0.06 47 0 191 0
29OCT26 4.30 P 0.00 0.00 0.00 0.35 +0.06 45 0 118 0
29OCT26 4.40 P 0.00 0.00 0.00 0.42 +0.08 44 0 483 0
29OCT26 4.50 P 0.00 0.00 0.00 0.51 +0.09 48 0 86 0
29OCT26 4.60 P 0.00 0.00 0.00 0.59 +0.10 47 0 89 0
29OCT26 4.70 P 0.00 0.00 0.00 0.68 +0.10 48 0 95 0
29OCT26 4.80 P 0.00 0.00 0.00 0.77 +0.11 48 0 58 0
29OCT26 4.90 P 0.00 0.00 0.00 0.86 +0.11 46 0 91 0
29OCT26 5.00 P 0.00 0.00 0.00 0.95 +0.09 0 0 99 0
29OCT26 5.25 P 0.00 0.00 0.00 1.21 +0.10 58 0 76 0
29OCT26 5.50 P 0.00 0.00 0.00 1.45 +0.09 0 0 15 0
29OCT26 5.75 P 0.00 0.00 0.00 1.70 +0.09 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.95 +0.09 0 0 0 -4
29OCT26 6.25 P 0.00 0.00 0.00 2.20 +0.11 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.45 +0.13 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.70 +0.13 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.95 +0.13 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 3.20 +0.13 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.45 +0.13 0 0 0 0
27NOV26 3.10 P 0.02 0.02 0.02 0.03 +0.01 51 1 1 +1
27NOV26 3.20 P 0.00 0.00 0.00 0.04 +0.01 51 0 100 0
27NOV26 3.30 P 0.00 0.00 0.00 0.06 +0.02 52 0 1 0
27NOV26 3.40 P 0.00 0.00 0.00 0.07 +0.01 49 0 36 0
27NOV26 3.50 P 0.00 0.00 0.00 0.10 +0.02 51 0 38 0
27NOV26 3.60 P 0.12 0.12 0.12 0.12 +0.02 49 6 66 +6
27NOV26 3.70 P 0.00 0.00 0.00 0.16 +0.04 51 0 63 0
27NOV26 3.80 P 0.00 0.00 0.00 0.20 +0.04 51 0 21 0
27NOV26 3.90 P 0.00 0.00 0.00 0.23 +0.03 49 0 4 0
27NOV26 4.00 P 0.00 0.00 0.00 0.29 +0.05 51 0 205 0
27NOV26 4.10 P 0.00 0.00 0.00 0.34 +0.05 50 0 15 0
27NOV26 4.20 P 0.00 0.00 0.00 0.39 +0.05 49 0 45 0
27NOV26 4.30 P 0.00 0.00 0.00 0.45 +0.05 49 0 312 0
27NOV26 4.40 P 0.00 0.00 0.00 0.52 +0.07 49 0 130 0
27NOV26 4.50 P 0.00 0.00 0.00 0.61 +0.10 52 0 3 0
27NOV26 4.60 P 0.00 0.00 0.00 0.68 +0.10 52 0 150 0
27NOV26 4.70 P 0.00 0.00 0.00 0.77 +0.11 54 0 40 0
27NOV26 4.80 P 0.00 0.00 0.00 0.85 +0.11 54 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.94 +0.11 55 0 115 0
27NOV26 5.00 P 0.00 0.00 0.00 1.03 +0.13 57 0 15 0
27NOV26 5.25 P 0.00 0.00 0.00 1.24 +0.10 54 0 150 0
27NOV26 5.50 P 0.00 0.00 0.00 1.48 +0.10 58 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.72 +0.09 59 0 15 0
27NOV26 6.00 P 0.00 0.00 0.00 1.96 +0.08 60 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 2.22 +0.10 70 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.45 +0.09 0 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.70 +0.09 0 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.95 +0.09 0 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 3.20 +0.13 0 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 3.45 +0.13 0 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 +0.01 52 0 5 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 +0.01 53 0 153 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 +0.01 52 0 33 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 +0.01 51 0 300 0
30DEC26 3.10 P 0.00 0.00 0.00 0.06 +0.01 50 0 15 0
30DEC26 3.20 P 0.00 0.00 0.00 0.08 +0.02 50 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.10 +0.02 50 0 118 0
30DEC26 3.40 P 0.00 0.00 0.00 0.12 +0.02 49 0 90 0
30DEC26 3.50 P 0.00 0.00 0.00 0.15 +0.02 49 0 45 0
30DEC26 3.60 P 0.00 0.00 0.00 0.19 +0.03 50 0 315 0
30DEC26 3.70 P 0.00 0.00 0.00 0.22 +0.03 49 0 365 0
30DEC26 3.80 P 0.00 0.00 0.00 0.26 +0.03 49 0 115 0
30DEC26 3.90 P 0.00 0.00 0.00 0.31 +0.04 50 0 235 0
30DEC26 4.00 P 0.00 0.00 0.00 0.37 +0.05 51 0 890 0
30DEC26 4.10 P 0.00 0.00 0.00 0.42 +0.05 51 0 907 0
30DEC26 4.20 P 0.49 0.49 0.49 0.48 +0.06 51 6 4,570 +6
30DEC26 4.30 P 0.00 0.00 0.00 0.53 +0.05 49 0 29 0
30DEC26 4.40 P 0.00 0.00 0.00 0.60 +0.06 50 0 36 0
30DEC26 4.50 P 0.00 0.00 0.00 0.69 +0.09 53 0 126 0
30DEC26 4.60 P 0.00 0.00 0.00 0.77 +0.10 54 0 200 0
30DEC26 4.70 P 0.00 0.00 0.00 0.84 +0.10 54 0 183 0
30DEC26 4.80 P 0.00 0.00 0.00 0.92 +0.10 54 0 378 0
30DEC26 4.90 P 0.00 0.00 0.00 1.00 +0.10 54 0 922 0
30DEC26 5.00 P 0.00 0.00 0.00 1.09 +0.11 56 0 406 0
30DEC26 5.25 P 0.00 0.00 0.00 1.31 +0.11 58 0 559 0
30DEC26 5.50 P 0.00 0.00 0.00 1.54 +0.12 61 0 182 0
30DEC26 5.75 P 0.00 0.00 0.00 1.77 +0.12 62 0 45 0
30DEC26 6.00 P 0.00 0.00 0.00 2.01 +0.12 65 0 82 0
30DEC26 6.25 P 0.00 0.00 0.00 2.25 +0.11 67 0 107 0
30DEC26 6.50 P 0.00 0.00 0.00 2.49 +0.11 69 0 11 0
30DEC26 6.75 P 0.00 0.00 0.00 2.73 +0.11 69 0 1,355 0
30DEC26 7.00 P 0.00 0.00 0.00 2.97 +0.10 70 0 34 0
30DEC26 7.25 P 0.00 0.00 0.00 3.22 +0.12 73 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 3.46 +0.11 71 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 3.70 +0.10 0 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 3.95 +0.13 0 0 1 0
30DEC26 8.25 P 0.00 0.00 0.00 4.20 +0.13 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.45 +0.13 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.70 +0.13 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.95 +0.13 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.20 +0.13 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.45 +0.13 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.70 +0.13 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.95 +0.13 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 6.45 +0.13 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.95 +0.13 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 7.45 +0.13 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.95 +0.13 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 8.45 +0.13 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.95 +0.13 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 9.45 +0.13 0 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.11 +0.01 50 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.14 +0.02 50 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.17 +0.03 51 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.21 +0.04 51 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.24 +0.04 51 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.28 +0.04 50 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.32 +0.04 50 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.38 +0.06 51 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.43 +0.07 51 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.49 +0.05 52 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.55 +0.07 52 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.61 +0.06 52 0 20 0
28JAN27 4.40 P 0.00 0.00 0.00 0.66 +0.07 51 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.73 +0.07 51 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.82 +0.09 53 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.90 +0.09 54 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.98 +0.11 55 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 1.05 +0.11 54 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 1.13 +0.10 54 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 1.35 - 57 0 0 -
30MAR27 2.70 P 0.00 0.00 0.00 0.08 +0.01 53 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.10 +0.02 53 0 100 0
30MAR27 2.90 P 0.00 0.00 0.00 0.11 +0.01 51 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.14 +0.02 52 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.16 +0.02 51 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.19 +0.02 52 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.23 +0.03 52 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.27 +0.04 53 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.31 +0.04 53 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.35 +0.04 53 0 2 0
30MAR27 3.70 P 0.00 0.00 0.00 0.39 +0.03 52 0 15 0
30MAR27 3.80 P 0.00 0.00 0.00 0.44 +0.04 53 0 29 0
30MAR27 3.90 P 0.00 0.00 0.00 0.49 +0.04 53 0 15 0
30MAR27 4.00 P 0.00 0.00 0.00 0.55 +0.05 53 0 1 0
30MAR27 4.10 P 0.00 0.00 0.00 0.61 +0.05 54 0 13 0
30MAR27 4.20 P 0.00 0.00 0.00 0.67 +0.06 54 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.73 +0.06 54 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.80 +0.06 54 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.87 +0.07 55 0 161 0
30MAR27 4.60 P 0.00 0.00 0.00 0.94 +0.08 55 0 60 0
30MAR27 4.70 P 0.00 0.00 0.00 1.01 +0.09 55 0 60 0
30MAR27 4.80 P 0.00 0.00 0.00 1.09 +0.10 56 0 65 0
30MAR27 4.90 P 0.00 0.00 0.00 1.16 +0.08 56 0 255 0
30MAR27 5.00 P 0.00 0.00 0.00 1.24 +0.10 56 0 25 0
30MAR27 5.25 P 0.00 0.00 0.00 1.44 +0.09 57 0 55 0
30MAR27 5.50 P 0.00 0.00 0.00 1.65 +0.10 57 0 250 0
30MAR27 5.75 P 0.00 0.00 0.00 1.87 +0.10 59 0 3 0
30MAR27 6.00 P 0.00 0.00 0.00 2.10 +0.11 60 0 7 0
30MAR27 6.25 P 0.00 0.00 0.00 2.33 +0.11 62 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 2.57 +0.12 64 0 22 0
30MAR27 6.75 P 0.00 0.00 0.00 2.80 +0.11 64 0 11 0
30MAR27 7.00 P 0.00 0.00 0.00 3.01 +0.09 61 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 3.22 +0.08 56 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 3.48 +0.13 61 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 3.71 +0.08 58 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 3.95 +0.13 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.20 +0.13 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.45 +0.13 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.70 +0.13 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.95 +0.13 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.20 +0.13 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 5.45 +0.13 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.70 +0.13 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.95 +0.13 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 6.45 +0.13 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 6.95 +0.13 0 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.13 +0.01 51 0 17 0
29JUN27 2.80 P 0.00 0.00 0.00 0.16 +0.02 52 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.18 +0.01 51 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.21 +0.01 51 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.24 +0.02 51 0 42 0
29JUN27 3.20 P 0.00 0.00 0.00 0.28 +0.02 52 0 30 0
29JUN27 3.30 P 0.00 0.00 0.00 0.32 +0.03 52 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.37 +0.04 53 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.41 +0.03 52 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.46 +0.04 53 0 250 0
29JUN27 3.70 P 0.00 0.00 0.00 0.50 +0.03 52 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.56 +0.04 53 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.61 +0.04 53 0 2 0
29JUN27 4.00 P 0.00 0.00 0.00 0.66 +0.04 53 0 78 0
29JUN27 4.10 P 0.00 0.00 0.00 0.72 +0.04 53 0 2 0
29JUN27 4.20 P 0.00 0.00 0.00 0.79 +0.05 54 0 74 0
29JUN27 4.30 P 0.00 0.00 0.00 0.85 +0.05 53 0 180 0
29JUN27 4.40 P 0.00 0.00 0.00 0.92 +0.06 54 0 188 0
29JUN27 4.50 P 0.00 0.00 0.00 0.98 +0.05 54 0 52 0
29JUN27 4.60 P 0.00 0.00 0.00 1.05 +0.06 54 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.12 +0.05 54 0 45 0
29JUN27 4.80 P 0.00 0.00 0.00 1.20 +0.06 55 0 90 0
29JUN27 4.90 P 0.00 0.00 0.00 1.27 +0.06 55 0 91 0
29JUN27 5.00 P 0.00 0.00 0.00 1.35 +0.07 55 0 15 0
29JUN27 5.25 P 0.00 0.00 0.00 1.54 +0.07 55 0 15 0
29JUN27 5.50 P 0.00 0.00 0.00 1.75 +0.09 57 0 15 0
29JUN27 5.75 P 0.00 0.00 0.00 1.96 +0.09 57 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.11 +0.09 52 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 2.33 +0.10 52 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.57 +0.12 54 0 8 0
29JUN27 6.75 P 0.00 0.00 0.00 2.80 +0.11 55 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.01 +0.09 53 0 15 0
29JUN27 7.25 P 0.00 0.00 0.00 3.24 +0.10 52 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 3.48 +0.11 52 0 15 0
29JUN27 7.75 P 0.00 0.00 0.00 3.72 +0.09 53 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.96 +0.12 52 0 20 0
29SEP27 3.10 P 0.00 0.00 0.00 0.32 +0.02 52 0 6 0
29SEP27 3.20 P 0.00 0.00 0.00 0.36 +0.03 52 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.40 +0.03 52 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.45 +0.03 52 0 10 0
29SEP27 3.50 P 0.00 0.00 0.00 0.50 +0.04 53 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.55 +0.05 53 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.61 +0.06 54 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.65 +0.05 53 0 2 0
29SEP27 3.90 P 0.00 0.00 0.00 0.72 +0.06 54 0 60 0
29SEP27 4.00 P 0.00 0.00 0.00 0.78 +0.07 54 0 30 0
29SEP27 4.10 P 0.00 0.00 0.00 0.82 +0.05 53 0 15 0
29SEP27 4.20 P 0.00 0.00 0.00 0.88 +0.05 53 0 5 0
29SEP27 4.30 P 0.00 0.00 0.00 0.94 +0.05 53 0 1 0
29SEP27 4.40 P 0.00 0.00 0.00 1.01 +0.06 53 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.08 +0.06 54 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.15 +0.06 54 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.22 +0.06 54 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.27 +0.04 53 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.34 +0.07 53 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.41 +0.07 53 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.59 +0.07 52 0 8 0
29SEP27 5.50 P 0.00 0.00 0.00 1.78 +0.08 52 0 30 0
29SEP27 5.75 P 0.00 0.00 0.00 1.99 +0.09 53 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 2.19 +0.09 52 0 1 0
29SEP27 6.25 P 0.00 0.00 0.00 2.40 +0.09 53 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.62 +0.10 53 0 40 0
TOTAL PUT 107 20,125 +20
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HSB - HANG SENG BANK LTD CLOSING PRICE HK$ 0.000
30DEC26 130.00 C 0.00 0.00 0.00 25.25 -0.03 0 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 22.77 -0.02 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.29 -0.02 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 17.81 -0.02 7 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.33 -0.02 7 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 12.85 -0.02 6 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.37 -0.02 5 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 7.90 -0.02 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 5.51 -0.03 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 3.36 -0.03 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 1.69 -0.03 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 0.67 -0.03 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.20 -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 10 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 7 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 0.11 -0.01 4 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.48 0.00 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 1.41 -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$ 96.250
29OCT26 57.50 C 0.00 0.00 0.00 38.88 -1.81 58 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 36.38 -1.81 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 33.89 -1.81 45 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 31.40 -1.67 49 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 28.91 -1.69 47 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 26.43 -1.80 47 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 23.97 -2.03 48 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 21.53 -1.75 47 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 19.13 -1.71 47 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 16.81 -1.64 47 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 14.58 -1.63 47 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 12.48 -1.42 48 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 10.52 -1.28 47 0 19 0
29OCT26 90.00 C 0.00 0.00 0.00 8.65 -1.21 47 0 61 0
29OCT26 92.50 C 0.00 0.00 0.00 6.91 -1.19 45 0 27 0
29OCT26 95.00 C 5.56 5.56 4.17 5.74 -0.79 48 85 87 +75
29OCT26 97.50 C 3.06 4.15 3.06 4.50 -0.61 47 2 30 +2
29OCT26 100.00 C 2.40 3.20 2.40 3.42 -0.73 46 6 333 -4
29OCT26 102.50 C 2.40 2.43 2.40 2.64 -0.53 47 24 89 +24
29OCT26 105.00 C 1.90 1.95 1.79 2.01 -0.37 47 6 85 -1
29OCT26 107.50 C 0.00 0.00 0.00 1.52 -0.24 48 0 88 0
29OCT26 110.00 C 1.16 1.16 1.16 1.13 -0.14 48 3 86 0
29OCT26 112.50 C 0.00 0.00 0.00 0.81 -0.10 48 0 108 0
29OCT26 115.00 C 0.50 0.50 0.50 0.58 -0.06 48 2 59 -2
29OCT26 117.50 C 0.00 0.00 0.00 0.40 -0.04 48 0 17 0
29OCT26 120.00 C 0.30 0.30 0.30 0.28 -0.02 48 2 74 0
29OCT26 122.50 C 0.00 0.00 0.00 0.19 -0.01 48 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.13 0.00 48 0 91 0
29OCT26 127.50 C 0.00 0.00 0.00 0.09 0.00 48 0 15 0
29OCT26 130.00 C 0.00 0.00 0.00 0.06 0.00 48 0 15 0
29OCT26 132.50 C 0.00 0.00 0.00 0.04 0.00 48 0 5 0
27NOV26 62.50 C 0.00 0.00 0.00 34.11 -1.79 50 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 31.67 -2.18 49 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 28.91 -2.22 0 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 26.43 -2.10 0 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 23.99 -2.01 0 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 22.20 -1.62 47 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 20.06 -1.05 48 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 18.13 -0.88 49 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 16.18 -1.01 50 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 14.34 -0.82 49 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 12.63 -1.19 49 0 2 0
27NOV26 90.00 C 0.00 0.00 0.00 11.06 -1.08 49 0 15 0
27NOV26 92.50 C 8.33 8.33 8.33 9.57 -1.03 49 8 23 +8
27NOV26 95.00 C 6.96 6.96 6.96 8.53 -0.65 51 15 33 +13
27NOV26 97.50 C 5.96 6.11 5.90 6.98 -0.96 48 90 200 +75
27NOV26 100.00 C 4.95 5.41 4.95 6.28 -0.70 51 45 138 +30
27NOV26 102.50 C 4.41 4.64 4.41 5.02 -0.92 48 31 91 +31
27NOV26 105.00 C 0.00 0.00 0.00 4.45 -0.58 50 0 37 0
27NOV26 107.50 C 0.00 0.00 0.00 3.78 -0.45 50 0 2 0
27NOV26 110.00 C 2.70 3.19 2.70 3.05 -0.49 49 2 33 +1
27NOV26 112.50 C 0.00 0.00 0.00 2.63 -0.31 50 0 5 0
27NOV26 115.00 C 1.95 1.95 1.95 2.18 -0.26 50 1 24 -1
27NOV26 117.50 C 0.00 0.00 0.00 1.79 -0.22 50 0 16 0
27NOV26 120.00 C 0.00 0.00 0.00 1.47 -0.18 50 0 564 0
27NOV26 122.50 C 0.00 0.00 0.00 1.20 -0.14 50 0 42 0
27NOV26 125.00 C 0.00 0.00 0.00 0.98 -0.11 50 0 10 0
27NOV26 127.50 C 0.00 0.00 0.00 0.79 -0.09 50 0 20 0
27NOV26 130.00 C 0.00 0.00 0.00 0.64 -0.07 50 0 18 0
27NOV26 132.50 C 0.00 0.00 0.00 0.51 -0.06 50 0 11 0
30DEC26 50.00 C 0.00 0.00 0.00 46.64 -1.92 51 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 43.81 -2.42 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 41.62 -2.13 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 39.14 -2.17 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 36.83 -1.81 47 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 34.45 -1.80 48 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 32.14 -1.71 49 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 29.79 -1.38 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 27.30 -1.58 44 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 25.12 -1.89 45 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 23.07 -1.45 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 21.06 -1.87 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 19.00 -1.81 45 0 2 0
30DEC26 82.50 C 0.00 0.00 0.00 17.27 -1.77 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 15.63 -1.32 47 0 175 0
30DEC26 87.50 C 12.42 12.42 12.42 14.11 -1.22 47 15 18 0
30DEC26 90.00 C 11.05 11.05 11.05 12.68 -1.40 48 15 44 +15
30DEC26 92.50 C 10.27 10.27 10.27 11.69 -1.32 50 9 36 -9
30DEC26 95.00 C 9.16 9.16 9.16 10.46 -0.84 50 15 60 0
30DEC26 97.50 C 8.65 8.65 8.65 9.33 -0.77 50 12 37 0
30DEC26 100.00 C 7.25 7.31 7.25 8.22 -0.80 50 21 1,283 +1
30DEC26 102.50 C 6.10 6.25 6.10 7.31 -0.74 50 50 80 +15
30DEC26 105.00 C 5.46 5.53 5.46 6.47 -0.71 50 45 115 +45
30DEC26 107.50 C 4.83 5.52 4.83 5.76 -0.59 50 60 156 0
30DEC26 110.00 C 4.28 4.58 4.28 5.15 -0.43 51 75 46 -10
30DEC26 112.50 C 0.00 0.00 0.00 4.51 -0.38 51 0 94 0
30DEC26 115.00 C 0.00 0.00 0.00 3.94 -0.33 51 0 37 0
30DEC26 117.50 C 0.00 0.00 0.00 3.34 -0.38 50 0 520 0
30DEC26 120.00 C 0.00 0.00 0.00 2.90 -0.34 50 0 12 0
30DEC26 122.50 C 0.00 0.00 0.00 2.52 -0.21 50 0 6 0
30DEC26 125.00 C 0.00 0.00 0.00 2.19 -0.24 50 0 21 0
30DEC26 127.50 C 0.00 0.00 0.00 1.89 -0.15 50 0 6 0
30DEC26 130.00 C 0.00 0.00 0.00 1.63 -0.13 50 0 59 0
30DEC26 132.50 C 0.00 0.00 0.00 1.41 -0.15 50 0 11 0
28JAN27 72.50 C 0.00 0.00 0.00 25.62 -2.24 43 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 23.99 -1.80 47 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 22.09 -1.50 47 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 20.14 -1.81 46 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 18.50 -1.48 47 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 16.95 -1.41 47 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 15.50 -1.04 48 0 0 0
28JAN27 90.00 C 13.48 13.48 13.48 14.13 -0.94 48 15 15 +15
28JAN27 92.50 C 12.24 12.24 12.24 13.15 -0.61 50 15 15 +15
28JAN27 95.00 C 11.09 11.26 11.09 11.99 -0.93 50 30 30 +30
28JAN27 97.50 C 10.05 10.05 10.05 10.89 -0.86 50 5 5 +5
28JAN27 100.00 C 0.00 0.00 0.00 9.84 -0.84 50 0 6 0
28JAN27 102.50 C 0.00 0.00 0.00 8.92 -0.73 50 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 8.09 -0.66 51 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 7.34 -0.57 51 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 6.65 -0.49 51 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 5.99 -0.41 51 0 15 0
28JAN27 115.00 C 0.00 0.00 0.00 5.21 -0.52 50 0 15 0
28JAN27 117.50 C 0.00 0.00 0.00 4.66 -0.46 50 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 4.16 - 50 0 0 -
30MAR27 50.00 C 0.00 0.00 0.00 47.02 -2.06 38 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 44.73 -1.98 45 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 42.43 -1.94 46 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 40.16 -1.92 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 37.95 -1.87 47 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 35.59 -2.02 45 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 33.49 -1.96 46 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 31.46 -1.90 47 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 29.50 -1.84 47 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 27.73 -1.66 48 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 25.91 -1.61 48 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 24.03 -1.68 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 22.22 -2.17 47 0 40 0
30MAR27 82.50 C 0.00 0.00 0.00 20.88 -1.49 48 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 19.41 -1.48 48 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 18.02 -1.41 48 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 16.63 -1.41 48 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 15.89 -0.85 50 0 26 0
30MAR27 95.00 C 0.00 0.00 0.00 14.74 -1.03 50 0 1 0
30MAR27 97.50 C 0.00 0.00 0.00 13.66 -0.98 50 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 12.66 -0.92 50 0 5 0
30MAR27 102.50 C 0.00 0.00 0.00 11.73 -0.88 50 0 160 0
30MAR27 105.00 C 0.00 0.00 0.00 10.87 -0.83 51 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 10.08 -0.78 51 0 210 0
30MAR27 110.00 C 0.00 0.00 0.00 9.35 -0.72 51 0 25 0
30MAR27 112.50 C 0.00 0.00 0.00 8.65 -0.50 51 0 16 0
30MAR27 115.00 C 0.00 0.00 0.00 7.96 -0.59 51 0 15 0
30MAR27 117.50 C 0.00 0.00 0.00 7.32 -0.32 51 0 15 0
30MAR27 120.00 C 6.67 6.90 6.67 6.54 -0.48 50 5 5 +5
30MAR27 122.50 C 0.00 0.00 0.00 6.00 -0.46 50 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 5.51 -0.42 50 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 5.06 -0.39 50 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 4.64 -0.36 50 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 4.26 -0.33 50 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 48.17 -2.14 51 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 45.97 -2.15 51 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 43.82 -2.10 51 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 41.69 -2.08 50 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 39.46 -2.22 49 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 37.47 -2.11 49 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 35.54 -2.09 49 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 33.69 -2.02 49 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 31.83 -1.84 49 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 30.13 -1.78 49 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 28.48 -1.74 49 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 26.98 -1.59 49 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 25.46 -1.56 49 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 24.04 -1.49 49 0 300 0
29JUN27 85.00 C 0.00 0.00 0.00 22.68 -1.46 49 0 300 0
29JUN27 87.50 C 0.00 0.00 0.00 21.45 -1.31 50 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 20.37 -1.12 50 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 19.56 -0.61 51 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 18.28 -0.58 51 0 15 0
29JUN27 97.50 C 0.00 0.00 0.00 17.41 -0.92 52 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 16.43 -0.86 52 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 15.51 -0.82 52 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 14.63 -0.70 52 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 13.82 -0.74 52 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 13.04 -0.71 52 0 300 0
29JUN27 112.50 C 0.00 0.00 0.00 12.26 -0.67 52 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 11.52 -0.64 52 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 10.83 -0.60 52 0 10 0
29JUN27 120.00 C 0.00 0.00 0.00 10.05 -0.70 51 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 9.52 -0.58 51 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 8.99 -0.50 52 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 8.44 -0.48 51 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 7.93 -0.45 51 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 7.45 -0.42 51 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 34.15 -2.03 50 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 32.54 -1.93 50 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 31.07 -1.66 50 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 29.61 -1.59 50 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 28.20 -1.52 50 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 26.95 -1.38 51 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 25.59 -1.41 50 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 24.37 -1.35 51 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 23.20 -1.30 51 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 22.11 -1.23 51 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 21.60 -1.05 52 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 20.50 -1.01 52 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 19.54 -0.98 52 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 18.63 -0.94 52 0 200 0
29SEP27 105.00 C 0.00 0.00 0.00 17.77 -0.90 52 0 200 0
29SEP27 107.50 C 0.00 0.00 0.00 16.96 -0.80 52 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 16.13 -0.77 52 0 22 0
29SEP27 112.50 C 0.00 0.00 0.00 15.38 -0.70 52 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 14.63 -0.67 52 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 13.92 -0.63 52 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 13.24 -0.60 52 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 12.59 -0.58 52 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 11.98 -0.55 52 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 11.39 -0.53 52 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 10.84 -0.50 52 0 0 0
TOTAL CALL 709 7,400 +378
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 68 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 52 0 18 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29OCT26 70.00 P 0.18 0.18 0.18 0.03 +0.02 49 1 20 0
29OCT26 72.50 P 0.00 0.00 0.00 0.06 +0.03 48 0 18 0
29OCT26 75.00 P 0.26 0.26 0.26 0.12 +0.07 48 1 78 +1
29OCT26 77.50 P 0.00 0.00 0.00 0.22 +0.11 48 0 50 0
29OCT26 80.00 P 0.69 0.69 0.51 0.39 +0.18 48 6 343 +6
29OCT26 82.50 P 0.99 0.99 0.99 0.67 +0.28 48 15 247 0
29OCT26 85.00 P 1.50 1.50 1.41 1.07 +0.40 48 18 91 +16
29OCT26 87.50 P 2.22 2.22 2.00 1.63 +0.55 48 95 141 +15
29OCT26 90.00 P 2.88 3.00 2.33 2.36 +0.71 48 37 85 -16
29OCT26 92.50 P 4.20 4.20 3.77 3.17 +0.80 47 32 297 +17
29OCT26 95.00 P 4.50 5.50 4.48 4.27 +0.96 47 4 127 +2
29OCT26 97.50 P 6.71 6.75 5.86 5.62 +1.14 48 37 28 +5
29OCT26 100.00 P 0.00 0.00 0.00 6.87 +0.95 45 0 39 0
29OCT26 102.50 P 0.00 0.00 0.00 8.75 +1.27 47 0 38 0
29OCT26 105.00 P 0.00 0.00 0.00 10.59 +1.81 47 0 15 0
29OCT26 107.50 P 0.00 0.00 0.00 12.56 +1.61 47 0 45 0
29OCT26 110.00 P 0.00 0.00 0.00 14.75 +1.58 49 0 61 0
29OCT26 112.50 P 19.27 19.27 19.27 17.36 +2.22 56 22 22 0
29OCT26 115.00 P 0.00 0.00 0.00 19.72 +1.81 58 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 22.13 +2.18 62 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 24.50 +2.18 64 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 27.10 +2.39 70 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 29.63 +2.08 74 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 32.01 +2.10 76 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 34.76 +2.80 85 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 36.94 +1.99 82 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.07 +0.02 50 0 12 0
27NOV26 65.00 P 0.34 0.34 0.34 0.12 +0.04 50 5 10 +5
27NOV26 67.50 P 0.00 0.00 0.00 0.21 +0.07 50 0 58 0
27NOV26 70.00 P 0.60 0.60 0.60 0.34 +0.11 50 1 71 0
27NOV26 72.50 P 0.00 0.00 0.00 0.52 +0.15 50 0 28 0
27NOV26 75.00 P 1.11 1.16 1.11 0.78 +0.22 50 4 23 +4
27NOV26 77.50 P 0.00 0.00 0.00 1.13 +0.29 50 0 80 0
27NOV26 80.00 P 1.89 1.91 1.89 1.57 +0.36 50 16 113 +16
27NOV26 82.50 P 2.22 2.22 2.22 2.10 +0.44 50 1 46 +1
27NOV26 85.00 P 3.23 3.23 3.23 2.76 +0.58 50 1 53 +1
27NOV26 87.50 P 4.08 4.08 4.02 3.59 +0.76 50 30 304 +15
27NOV26 90.00 P 5.27 5.27 4.97 4.50 +0.87 50 31 255 -13
27NOV26 92.50 P 6.13 6.36 6.13 5.55 +0.98 50 45 216 0
27NOV26 95.00 P 7.68 7.68 7.68 6.75 +1.09 50 15 33 +15
27NOV26 97.50 P 9.21 9.21 9.12 8.10 +1.19 50 45 46 +41
27NOV26 100.00 P 0.00 0.00 0.00 9.58 +1.27 51 0 20 0
27NOV26 102.50 P 0.00 0.00 0.00 11.20 +1.35 51 0 21 0
27NOV26 105.00 P 0.00 0.00 0.00 13.09 +1.47 52 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 14.50 +0.98 49 0 15 0
27NOV26 110.00 P 0.00 0.00 0.00 16.91 +1.98 53 0 15 0
27NOV26 112.50 P 0.00 0.00 0.00 18.93 +1.57 54 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 21.08 +1.63 55 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 23.26 +1.65 56 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 25.49 +1.80 57 0 200 0
27NOV26 122.50 P 0.00 0.00 0.00 27.72 +1.68 57 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 30.01 +2.07 58 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 32.20 +1.37 57 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 34.76 +1.95 61 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 37.44 +2.01 66 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.02 0.00 50 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 0.04 +0.01 50 0 26 0
30DEC26 55.00 P 0.00 0.00 0.00 0.07 +0.02 50 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 0.12 +0.04 50 0 17 0
30DEC26 60.00 P 0.00 0.00 0.00 0.20 +0.06 50 0 19 0
30DEC26 62.50 P 0.00 0.00 0.00 0.31 +0.09 50 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 0.46 +0.12 50 0 31 0
30DEC26 67.50 P 0.00 0.00 0.00 0.67 +0.16 50 0 27 0
30DEC26 70.00 P 0.00 0.00 0.00 0.95 +0.23 50 0 65 0
30DEC26 72.50 P 0.00 0.00 0.00 1.29 +0.28 50 0 95 0
30DEC26 75.00 P 0.00 0.00 0.00 1.70 +0.32 51 0 31 0
30DEC26 77.50 P 0.00 0.00 0.00 2.24 +0.43 51 0 261 0
30DEC26 80.00 P 2.93 3.13 2.88 2.77 +0.48 50 36 219 0
30DEC26 82.50 P 3.70 3.80 3.70 3.43 +0.58 50 22 94 +22
30DEC26 85.00 P 4.70 4.78 4.22 4.15 +0.63 49 60 161 -4
30DEC26 87.50 P 5.69 5.70 5.69 5.11 +0.78 50 30 70 +30
30DEC26 90.00 P 6.82 6.82 6.36 6.14 +0.89 50 11 733 +1
30DEC26 92.50 P 0.00 0.00 0.00 7.28 +0.98 50 0 22 0
30DEC26 95.00 P 9.48 9.48 9.48 8.50 +1.03 50 45 76 +33
30DEC26 97.50 P 0.00 0.00 0.00 9.89 +1.13 50 0 50 0
30DEC26 100.00 P 0.00 0.00 0.00 11.37 +1.20 50 0 1,250 0
30DEC26 102.50 P 0.00 0.00 0.00 12.96 +1.20 50 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 14.89 +1.22 52 0 10 0
30DEC26 107.50 P 0.00 0.00 0.00 16.58 +1.28 52 0 500 0
30DEC26 110.00 P 0.00 0.00 0.00 18.53 +1.38 53 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 20.44 +1.39 53 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 22.57 +1.55 54 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 24.61 +1.73 54 0 6 0
30DEC26 120.00 P 0.00 0.00 0.00 26.78 +1.81 56 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 28.96 +2.01 56 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 31.20 +1.87 57 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 33.49 +2.02 58 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 35.48 +1.80 56 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 38.18 +1.95 60 0 3 0
28JAN27 72.50 P 2.15 2.15 2.15 1.93 +0.34 50 1 1 +1
28JAN27 75.00 P 0.00 0.00 0.00 2.46 +0.42 50 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 3.07 +0.49 50 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 3.75 +0.59 50 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 4.51 +0.69 50 0 0 0
28JAN27 85.00 P 5.90 5.90 5.90 5.38 +0.78 50 15 15 +15
28JAN27 87.50 P 0.00 0.00 0.00 6.36 +0.87 50 0 0 0
28JAN27 90.00 P 8.12 8.12 8.12 7.43 +0.94 50 15 15 +15
28JAN27 92.50 P 0.00 0.00 0.00 8.61 +1.03 50 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 9.89 +1.08 50 0 5 0
28JAN27 97.50 P 11.82 11.82 11.30 11.27 +1.14 50 30 15 +15
28JAN27 100.00 P 0.00 0.00 0.00 12.66 +1.11 50 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 14.69 +1.64 52 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 16.33 +1.88 52 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 18.09 +1.40 53 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 19.93 +1.55 53 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 21.81 +1.48 53 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 23.73 +1.60 54 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 25.77 +1.57 54 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 27.82 - 55 0 0 -
30MAR27 50.00 P 0.00 0.00 0.00 0.28 +0.05 50 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 0.41 +0.08 50 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 0.56 +0.09 50 0 23 0
30MAR27 57.50 P 0.00 0.00 0.00 0.77 +0.11 50 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 1.07 +0.20 51 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 1.38 +0.21 51 0 4 0
30MAR27 65.00 P 0.00 0.00 0.00 1.79 +0.25 51 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 2.22 +0.25 51 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 2.78 +0.33 51 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 3.35 +0.37 51 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 3.96 +0.43 50 0 133 0
30MAR27 77.50 P 0.00 0.00 0.00 4.65 +0.50 50 0 62 0
30MAR27 80.00 P 0.00 0.00 0.00 5.50 +0.61 50 0 170 0
30MAR27 82.50 P 0.00 0.00 0.00 6.39 +0.66 50 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 7.37 +0.73 50 0 1 0
30MAR27 87.50 P 8.60 8.60 8.58 8.45 +0.81 50 4 0 0
30MAR27 90.00 P 0.00 0.00 0.00 9.59 +0.86 50 0 12 0
30MAR27 92.50 P 0.00 0.00 0.00 10.83 +0.93 50 0 0 0
30MAR27 95.00 P 13.03 13.03 13.03 12.12 +0.96 50 30 30 +22
30MAR27 97.50 P 0.00 0.00 0.00 13.55 +1.05 50 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 15.02 +1.09 50 0 5 0
30MAR27 102.50 P 0.00 0.00 0.00 16.54 +1.10 50 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 18.17 +1.14 50 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 20.31 +1.46 52 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 22.10 +1.51 52 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 23.92 +1.54 53 0 15 0
30MAR27 115.00 P 0.00 0.00 0.00 25.80 +1.58 53 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 27.71 +1.59 53 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 29.70 +1.65 54 0 1 0
30MAR27 122.50 P 0.00 0.00 0.00 31.69 +1.54 54 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 33.74 +1.57 54 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 35.80 +1.59 54 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 37.92 +1.62 54 0 1 0
30MAR27 132.50 P 0.00 0.00 0.00 40.07 +1.63 55 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.81 +0.12 51 0 33 0
29JUN27 52.50 P 0.00 0.00 0.00 1.05 +0.13 51 0 6 0
29JUN27 55.00 P 0.00 0.00 0.00 1.37 +0.16 51 0 16 0
29JUN27 57.50 P 0.00 0.00 0.00 1.73 +0.21 51 0 1 0
29JUN27 60.00 P 0.00 0.00 0.00 2.23 +0.31 51 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 2.71 +0.28 51 0 6 0
29JUN27 65.00 P 0.00 0.00 0.00 3.30 +0.35 51 0 4 0
29JUN27 67.50 P 0.00 0.00 0.00 3.89 +0.39 51 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 4.58 +0.50 51 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 5.23 +0.50 51 0 30 0
29JUN27 75.00 P 0.00 0.00 0.00 5.88 +0.51 50 0 560 0
29JUN27 77.50 P 0.00 0.00 0.00 6.76 +0.54 50 0 19 0
29JUN27 80.00 P 0.00 0.00 0.00 7.72 +0.61 50 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 8.71 +0.70 50 0 302 0
29JUN27 85.00 P 0.00 0.00 0.00 9.78 +0.70 50 0 300 0
29JUN27 87.50 P 0.00 0.00 0.00 10.93 +0.78 50 0 3 0
29JUN27 90.00 P 0.00 0.00 0.00 12.13 +0.81 50 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 13.46 +0.95 50 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 14.78 +0.93 50 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 16.20 +1.03 50 0 30 0
29JUN27 100.00 P 0.00 0.00 0.00 17.68 +1.00 50 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 19.25 +1.05 50 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 20.91 +1.12 50 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 23.00 +1.59 52 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 24.67 +1.48 52 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 26.45 +1.43 52 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 28.29 +1.37 52 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 30.17 +1.44 52 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 32.06 +1.42 52 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 33.99 +1.59 53 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 35.92 +1.54 53 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 38.00 +1.64 53 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 40.00 +1.64 53 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 42.08 +1.71 53 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 5.94 +0.39 50 0 2 0
29SEP27 72.50 P 0.00 0.00 0.00 6.77 +0.54 50 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 7.68 +0.55 50 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 8.59 +0.55 50 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 9.63 +0.67 50 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 10.80 +0.76 50 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 11.83 +0.69 50 0 1 0
29SEP27 87.50 P 0.00 0.00 0.00 13.08 +0.84 50 0 5 0
29SEP27 90.00 P 0.00 0.00 0.00 14.36 +0.91 50 0 2 0
29SEP27 92.50 P 0.00 0.00 0.00 15.69 +0.96 50 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 16.96 +0.91 50 0 1 0
29SEP27 97.50 P 0.00 0.00 0.00 18.39 +1.02 50 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 19.95 +1.13 50 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 21.46 +1.12 50 0 200 0
29SEP27 105.00 P 0.00 0.00 0.00 23.12 +1.21 50 0 200 0
29SEP27 107.50 P 0.00 0.00 0.00 24.81 +1.17 50 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 26.92 +1.52 52 0 1 0
29SEP27 112.50 P 0.00 0.00 0.00 28.70 +1.49 52 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 30.46 +1.48 52 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 32.30 +1.47 52 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 34.09 +1.41 52 0 2 0
29SEP27 122.50 P 0.00 0.00 0.00 36.04 +1.50 52 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 37.93 +1.48 52 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 39.93 +1.55 52 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 41.88 +1.54 53 0 0 0
TOTAL PUT 761 9,600 +281
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$ 102.900
02OCT26 83.00 C 0.00 0.00 0.00 19.90 -1.41 0 0 0 0
02OCT26 84.00 C 0.00 0.00 0.00 18.90 -1.41 0 0 0 0
02OCT26 85.00 C 0.00 0.00 0.00 17.90 -1.41 0 0 0 0
02OCT26 86.00 C 0.00 0.00 0.00 16.90 -1.41 0 0 0 0
02OCT26 87.00 C 0.00 0.00 0.00 15.90 -1.41 0 0 0 0
02OCT26 88.00 C 0.00 0.00 0.00 14.90 -1.41 0 0 0 0
02OCT26 89.00 C 0.00 0.00 0.00 13.90 -1.41 0 0 0 0
02OCT26 90.00 C 0.00 0.00 0.00 12.90 -1.41 0 0 0 0
02OCT26 91.00 C 0.00 0.00 0.00 11.90 -1.42 0 0 0 0
02OCT26 92.00 C 0.00 0.00 0.00 10.90 -1.42 0 0 0 0
02OCT26 93.00 C 0.00 0.00 0.00 9.90 -1.42 0 0 0 0
02OCT26 94.00 C 0.00 0.00 0.00 8.90 -1.42 0 0 0 0
02OCT26 95.00 C 0.00 0.00 0.00 7.90 -1.42 0 0 0 0
02OCT26 96.00 C 0.00 0.00 0.00 6.90 -1.42 0 0 0 0
02OCT26 97.00 C 0.00 0.00 0.00 5.90 -1.42 0 0 0 0
02OCT26 98.00 C 0.00 0.00 0.00 4.90 -1.42 0 0 0 0
02OCT26 99.00 C 0.00 0.00 0.00 3.90 -1.42 0 0 0 0
02OCT26 100.00 C 1.23 1.68 0.82 2.90 -1.42 0 111 0 0
02OCT26 101.00 C 0.51 1.31 0.30 1.90 -1.45 0 120 0 0
02OCT26 102.00 C 0.09 0.40 0.07 0.90 -1.45 0 228 0 -15
02OCT26 103.00 C 0.04 0.04 0.04 0.00 -1.55 0 9 40 +9
02OCT26 104.00 C 0.02 0.02 0.02 0.00 -0.91 0 30 24 -30
02OCT26 105.00 C 0.02 0.02 0.02 0.00 -0.46 0 4 92 0
02OCT26 106.00 C 0.00 0.00 0.00 0.00 -0.20 0 0 92 0
02OCT26 107.00 C 0.00 0.00 0.00 0.00 -0.08 0 0 106 0
02OCT26 108.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 211 0
02OCT26 109.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
02OCT26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
02OCT26 111.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
02OCT26 112.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
02OCT26 113.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
02OCT26 114.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
02OCT26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
02OCT26 116.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
02OCT26 117.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
02OCT26 118.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 119.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 121.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 122.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 123.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 124.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 126.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 83.00 C 0.00 0.00 0.00 19.95 -1.41 50 0 0 0
09OCT26 84.00 C 0.00 0.00 0.00 18.95 -1.41 46 0 0 0
09OCT26 85.00 C 0.00 0.00 0.00 17.95 -1.41 42 0 0 0
09OCT26 86.00 C 0.00 0.00 0.00 16.95 -1.41 36 0 0 0
09OCT26 87.00 C 0.00 0.00 0.00 15.95 -1.41 0 0 0 0
09OCT26 88.00 C 0.00 0.00 0.00 14.95 -1.42 0 0 0 0
09OCT26 89.00 C 0.00 0.00 0.00 13.95 -1.42 0 0 0 0
09OCT26 90.00 C 0.00 0.00 0.00 12.95 -1.42 0 0 0 0
09OCT26 91.00 C 0.00 0.00 0.00 11.95 -1.42 0 0 0 0
09OCT26 92.00 C 0.00 0.00 0.00 10.95 -1.42 0 0 0 0
09OCT26 93.00 C 0.00 0.00 0.00 9.96 -1.41 28 0 0 0
09OCT26 94.00 C 0.00 0.00 0.00 8.96 -1.42 25 0 0 0
09OCT26 95.00 C 0.00 0.00 0.00 7.97 -1.42 25 0 0 0
09OCT26 96.00 C 0.00 0.00 0.00 6.99 -1.41 25 0 0 0
09OCT26 97.00 C 0.00 0.00 0.00 6.03 -1.41 26 0 0 0
09OCT26 98.00 C 0.00 0.00 0.00 5.10 -1.39 26 0 0 0
09OCT26 99.00 C 0.00 0.00 0.00 4.09 -1.48 21 0 0 0
09OCT26 100.00 C 1.90 2.63 1.90 3.30 -1.26 23 51 46 +46
09OCT26 101.00 C 1.85 2.31 1.85 2.58 -1.19 24 120 90 +90
09OCT26 102.00 C 1.37 1.68 1.37 1.95 -1.13 25 60 60 +60
09OCT26 103.00 C 1.19 1.29 1.11 1.43 -0.98 25 33 59 +31
09OCT26 104.00 C 0.69 0.95 0.69 1.01 -0.84 25 112 104 +89
09OCT26 105.00 C 0.41 0.55 0.41 0.68 -0.71 25 163 177 +138
09OCT26 106.00 C 0.28 0.38 0.28 0.44 -0.59 25 32 79 +28
09OCT26 107.00 C 0.00 0.00 0.00 0.28 -0.43 26 0 40 0
09OCT26 108.00 C 0.00 0.00 0.00 0.17 -0.33 26 0 218 0
09OCT26 109.00 C 0.12 0.12 0.12 0.10 -0.24 26 1 1 0
09OCT26 110.00 C 0.00 0.00 0.00 0.06 -0.16 26 0 24 0
09OCT26 111.00 C 0.00 0.00 0.00 0.03 -0.11 26 0 20 0
09OCT26 112.00 C 0.00 0.00 0.00 0.02 -0.07 27 0 97 0
09OCT26 113.00 C 0.00 0.00 0.00 0.01 -0.04 27 0 91 0
09OCT26 114.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 48 0
09OCT26 115.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 60 0
09OCT26 116.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
09OCT26 117.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
09OCT26 118.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
09OCT26 119.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
09OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
09OCT26 121.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
09OCT26 122.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
09OCT26 123.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
09OCT26 124.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 61.99 -1.32 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 60.99 -1.32 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 60.00 -1.31 102 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 59.00 -1.31 93 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 58.00 -1.31 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 57.00 -1.32 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 56.00 -1.32 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 55.01 -1.31 87 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 54.01 -1.32 76 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 53.01 -1.32 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 50.52 -1.32 77 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 48.02 -1.32 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 45.53 -1.32 64 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 43.03 -1.33 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 40.54 -1.32 51 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 38.05 -1.32 56 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 35.55 -1.33 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 33.06 -1.33 47 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 30.56 -1.34 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 28.07 -1.33 38 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 25.57 -1.36 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 23.08 -1.37 29 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 20.59 -1.39 29 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 18.11 -1.33 29 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 15.64 -1.40 28 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 13.22 -1.38 28 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 10.89 -1.32 28 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 8.69 -1.25 28 0 15 0
29OCT26 97.50 C 0.00 0.00 0.00 6.70 -1.13 28 0 26 0
29OCT26 100.00 C 4.37 4.79 4.35 4.81 -1.15 27 680 1,275 +648
29OCT26 102.50 C 2.35 3.21 2.35 3.42 -0.79 27 34 131 +15
29OCT26 105.00 C 1.73 2.30 1.51 2.32 -0.67 28 325 421 -92
29OCT26 107.50 C 1.10 1.50 1.05 1.50 -0.53 28 324 884 -32
29OCT26 110.00 C 0.79 0.93 0.79 0.93 -0.41 28 479 3,860 +438
29OCT26 112.50 C 0.45 0.57 0.42 0.58 -0.23 29 86 949 -47
29OCT26 115.00 C 0.32 0.40 0.32 0.32 -0.15 28 187 3,534 +120
29OCT26 117.50 C 0.21 0.28 0.18 0.17 -0.09 28 278 2,291 -246
29OCT26 120.00 C 0.16 0.18 0.15 0.09 -0.05 28 366 1,602 -85
29OCT26 122.50 C 0.14 0.14 0.13 0.05 -0.02 29 197 699 -59
29OCT26 125.00 C 0.09 0.11 0.09 0.02 -0.02 28 106 340 -29
29OCT26 127.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 392 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 31 0 893 0
29OCT26 132.50 C 0.06 0.06 0.06 0.01 0.00 33 40 3,393 -40
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 35 0 267 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 38 0 202 0
29OCT26 140.00 C 0.04 0.04 0.04 0.01 0.00 40 3 234 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 42 0 133 0
29OCT26 145.00 C 0.02 0.02 0.02 0.01 0.00 44 51 379 +51
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 46 0 103 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 48 0 77 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 50 0 165 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 51 0 25 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 53 0 34 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 57 0 18 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 58 0 46 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 60 0 115 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 63 0 32 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 68 0 11 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 70 0 40 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 74 0 100 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 62.09 -1.33 64 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 61.09 -1.30 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 60.10 -1.25 65 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 59.10 -1.33 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 58.11 -1.33 63 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 57.11 -1.25 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 56.12 -1.33 62 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 55.12 -1.34 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 54.13 -1.34 60 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 53.13 -1.34 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 50.64 -1.36 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 48.15 -1.37 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 45.67 -1.32 48 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 43.18 -1.34 43 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 40.69 -1.38 37 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 38.20 -1.39 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 35.71 -1.37 0 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 33.23 -1.37 34 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 30.75 -1.45 34 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 28.07 -1.69 0 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 25.83 -1.47 34 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 23.12 -1.81 0 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 20.59 -1.95 0 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 18.69 -1.50 34 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 16.45 -1.28 34 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 14.32 -1.22 34 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 12.31 -1.16 34 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 10.46 -1.07 34 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 8.50 -1.41 32 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 7.18 -0.99 33 0 30 0
27NOV26 102.50 C 0.00 0.00 0.00 5.80 -0.90 33 0 263 0
27NOV26 105.00 C 4.41 4.50 4.41 4.64 -0.72 33 5 217 +1
27NOV26 107.50 C 0.00 0.00 0.00 3.69 -0.62 33 0 406 0
27NOV26 110.00 C 2.79 2.79 2.79 2.93 -0.51 33 15 405 +15
27NOV26 112.50 C 2.11 2.28 2.11 2.28 -0.44 34 143 992 +95
27NOV26 115.00 C 1.57 1.66 1.57 1.81 -0.33 34 24 2,782 -15
27NOV26 117.50 C 1.28 1.30 1.28 1.37 -0.27 34 82 610 -82
27NOV26 120.00 C 0.90 1.05 0.90 1.02 -0.22 34 224 385 -212
27NOV26 122.50 C 0.78 0.86 0.78 0.75 -0.17 34 48 360 -17
27NOV26 125.00 C 0.65 0.69 0.64 0.55 -0.13 34 48 310 -33
27NOV26 127.50 C 0.00 0.00 0.00 0.40 -0.09 34 0 172 0
27NOV26 130.00 C 0.00 0.00 0.00 0.28 -0.08 34 0 504 0
27NOV26 132.50 C 0.00 0.00 0.00 0.20 -0.05 34 0 777 0
27NOV26 135.00 C 0.30 0.30 0.30 0.14 -0.04 34 10 349 0
27NOV26 137.50 C 0.28 0.28 0.28 0.10 -0.03 34 25 870 +25
27NOV26 140.00 C 0.00 0.00 0.00 0.07 -0.02 34 0 415 0
27NOV26 142.50 C 0.21 0.21 0.21 0.05 -0.01 34 6 89 0
27NOV26 145.00 C 0.00 0.00 0.00 0.04 0.00 35 0 178 0
27NOV26 147.50 C 0.16 0.16 0.16 0.03 0.00 35 50 254 -50
27NOV26 150.00 C 0.00 0.00 0.00 0.02 0.00 35 0 144 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 34 0 45 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 35 0 68 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 37 0 56 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 38 0 51 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 40 0 17 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 41 0 83 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 43 0 11 0
27NOV26 172.50 C 0.00 0.00 0.00 0.01 0.00 44 0 21 0
27NOV26 175.00 C 0.00 0.00 0.00 0.01 0.00 45 0 21 0
27NOV26 177.50 C 0.00 0.00 0.00 0.01 0.00 46 0 31 0
27NOV26 180.00 C 0.00 0.00 0.00 0.01 0.00 47 0 26 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 0.00 48 0 23 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 49 0 25 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 62.20 -1.34 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 61.21 -1.38 54 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 60.22 -1.40 57 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 59.22 -1.36 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 58.23 -1.36 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 57.24 -1.41 50 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 56.24 -1.43 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 55.25 -1.37 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 54.26 -1.42 41 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 53.27 -1.56 46 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 50.79 -1.40 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 48.30 -1.44 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 45.82 -1.46 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 43.34 -1.48 0 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 40.86 -1.51 30 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 38.39 -1.48 34 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 35.71 -1.77 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 33.23 -1.80 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 30.75 -1.89 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 28.24 -1.98 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 25.88 -1.95 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 23.54 -1.93 23 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 21.26 -1.91 27 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 19.37 -1.53 33 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 17.26 -1.47 33 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 15.26 -0.65 33 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 13.38 -1.08 33 0 32 0
30DEC26 95.00 C 0.00 0.00 0.00 11.64 -1.00 33 0 120 0
30DEC26 97.50 C 0.00 0.00 0.00 10.34 -0.62 34 0 345 0
30DEC26 100.00 C 0.00 0.00 0.00 8.58 -0.93 33 0 1,020 0
30DEC26 102.50 C 0.00 0.00 0.00 7.23 -0.78 32 0 292 0
30DEC26 105.00 C 5.80 5.80 5.80 6.05 -0.69 32 1 1,178 +1
30DEC26 107.50 C 0.00 0.00 0.00 5.03 -0.63 32 0 1,047 0
30DEC26 110.00 C 3.65 3.98 3.65 4.17 -0.56 32 2 1,887 +1
30DEC26 112.50 C 3.19 3.26 3.19 3.45 -0.49 33 59 848 +26
30DEC26 115.00 C 2.70 2.81 2.70 2.81 -0.40 33 17 2,463 -13
30DEC26 117.50 C 1.93 2.04 1.93 2.37 -0.33 33 17 1,358 0
30DEC26 120.00 C 1.53 1.85 1.53 1.91 -0.27 33 205 2,255 +117
30DEC26 122.50 C 1.49 1.49 1.49 1.52 -0.23 33 111 2,279 -61
30DEC26 125.00 C 0.00 0.00 0.00 1.21 -0.18 33 0 4,886 0
30DEC26 127.50 C 0.00 0.00 0.00 0.95 -0.15 33 0 409 0
30DEC26 130.00 C 0.00 0.00 0.00 0.75 -0.12 33 0 1,832 0
30DEC26 132.50 C 0.64 0.64 0.64 0.58 -0.10 33 15 335 +15
30DEC26 135.00 C 0.00 0.00 0.00 0.45 -0.08 33 0 329 0
30DEC26 137.50 C 0.49 0.49 0.49 0.35 -0.06 33 15 513 0
30DEC26 140.00 C 0.00 0.00 0.00 0.27 -0.05 33 0 2,294 0
30DEC26 142.50 C 0.00 0.00 0.00 0.20 -0.04 33 0 314 0
30DEC26 145.00 C 0.00 0.00 0.00 0.16 -0.02 33 0 297 0
30DEC26 147.50 C 0.00 0.00 0.00 0.12 -0.02 33 0 468 0
30DEC26 150.00 C 0.00 0.00 0.00 0.09 -0.02 33 0 193 0
30DEC26 152.50 C 0.00 0.00 0.00 0.07 -0.01 33 0 196 0
30DEC26 155.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 97 0
30DEC26 157.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 67 0
30DEC26 160.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 235 0
30DEC26 162.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 65 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 252 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 33 0 53 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 33 0 146 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 34 0 135 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,046 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1,430 0
30DEC26 180.00 C 0.00 0.00 0.00 0.01 0.00 37 0 116 0
30DEC26 182.50 C 0.00 0.00 0.00 0.01 0.00 38 0 89 0
30DEC26 185.00 C 0.00 0.00 0.00 0.01 0.00 39 0 287 0
30DEC26 187.50 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30DEC26 190.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30DEC26 192.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30DEC26 197.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
28JAN27 41.00 C 0.00 0.00 0.00 62.30 -1.47 48 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 61.31 -1.47 47 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 60.32 -1.48 47 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 59.33 -1.48 46 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 58.34 -1.49 45 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 57.35 -1.50 44 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 56.36 -1.50 43 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 55.37 -1.51 42 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 54.38 -1.52 42 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 53.39 -1.52 41 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 50.91 -1.55 0 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 48.30 -1.70 0 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 45.82 -1.74 0 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 43.34 -1.79 0 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 40.86 -1.79 0 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 38.44 -1.86 0 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 36.05 -1.82 0 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 33.64 -1.79 30 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 31.27 -1.77 32 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 29.00 -1.66 35 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 26.59 -1.73 33 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 24.05 -1.96 29 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 22.11 -1.65 33 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 19.97 -1.61 32 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 17.94 -1.20 32 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 16.03 -1.14 32 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 14.23 -1.09 32 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 12.55 -1.03 32 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 10.97 -0.99 32 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 9.63 -0.74 32 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 8.33 -0.79 32 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 7.14 -0.75 32 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 6.08 -0.73 32 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 5.20 -0.63 32 0 20 0
28JAN27 112.50 C 0.00 0.00 0.00 4.43 -0.56 32 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 3.76 -0.53 32 0 0 0
28JAN27 117.50 C 2.77 2.77 2.77 3.21 -0.42 33 25 25 +25
28JAN27 120.00 C 2.61 2.65 2.61 2.67 -0.37 33 27 58 +27
28JAN27 122.50 C 2.00 2.24 2.00 2.22 -0.32 33 40 40 +40
28JAN27 125.00 C 1.70 1.74 1.70 1.83 -0.28 33 27 27 +27
28JAN27 127.50 C 1.59 1.59 1.59 1.50 -0.24 33 28 28 +28
28JAN27 130.00 C 1.30 1.36 1.30 1.23 -0.20 33 50 50 +50
28JAN27 132.50 C 0.00 0.00 0.00 1.00 -0.17 33 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 0.82 -0.14 33 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 0.66 -0.12 33 0 0 0
28JAN27 140.00 C 0.76 0.76 0.76 0.53 -0.10 32 28 28 +28
28JAN27 142.50 C 0.00 0.00 0.00 0.43 -0.08 33 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 0.34 -0.07 32 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 0.27 -0.06 32 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 0.22 -0.04 32 0 0 0
28JAN27 152.50 C 0.00 0.00 0.00 0.17 -0.04 32 0 0 0
28JAN27 155.00 C 0.00 0.00 0.00 0.14 -0.03 33 0 0 0
28JAN27 157.50 C 0.00 0.00 0.00 0.11 -0.02 32 0 0 0
28JAN27 160.00 C 0.00 0.00 0.00 0.09 -0.02 33 0 0 0
28JAN27 162.50 C 0.00 0.00 0.00 0.07 -0.02 33 0 0 0
28JAN27 165.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
28JAN27 167.50 C 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
28JAN27 170.00 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
28JAN27 172.50 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
28JAN27 175.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
28JAN27 177.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 180.00 C 0.00 0.00 0.00 0.01 - 32 0 0 -
30MAR27 41.00 C 0.00 0.00 0.00 62.30 -1.78 0 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 61.31 -1.78 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 60.32 -1.81 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 59.33 -1.82 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 58.34 -1.83 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 57.35 -1.85 0 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 56.36 -1.87 0 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 55.37 -1.89 0 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 54.38 -1.92 0 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 53.39 -1.95 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 50.91 -2.01 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 48.68 -1.78 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 46.29 -1.78 34 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 43.92 -1.76 37 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 41.55 -1.75 38 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 38.95 -2.00 31 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 36.60 -1.99 32 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 34.27 -1.97 33 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 31.95 -1.98 33 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 29.92 -1.73 35 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 27.72 -1.70 35 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 25.56 -1.66 34 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 23.53 -1.57 34 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 21.50 -1.56 33 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 19.63 -1.48 33 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 17.87 -1.48 33 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 16.21 -0.90 33 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 14.65 -0.84 33 0 37 0
30MAR27 97.50 C 0.00 0.00 0.00 13.14 -0.84 33 0 680 0
30MAR27 100.00 C 0.00 0.00 0.00 12.00 -0.69 34 0 425 0
30MAR27 102.50 C 0.00 0.00 0.00 10.73 -0.65 34 0 790 0
30MAR27 105.00 C 0.00 0.00 0.00 9.58 -0.58 34 0 92 0
30MAR27 107.50 C 0.00 0.00 0.00 8.54 -0.51 34 0 223 0
30MAR27 110.00 C 0.00 0.00 0.00 7.42 -0.68 33 0 1,174 0
30MAR27 112.50 C 0.00 0.00 0.00 6.77 -0.48 34 0 140 0
30MAR27 115.00 C 0.00 0.00 0.00 5.99 -0.41 34 0 788 0
30MAR27 117.50 C 0.00 0.00 0.00 5.19 -0.39 34 0 502 0
30MAR27 120.00 C 4.35 4.35 4.35 4.64 -0.30 34 1 316 +1
30MAR27 122.50 C 3.77 3.77 3.77 4.06 -0.27 34 1 62 0
30MAR27 125.00 C 0.00 0.00 0.00 3.55 -0.23 34 0 1,262 0
30MAR27 127.50 C 3.06 3.06 3.06 3.09 -0.20 34 2 148 -2
30MAR27 130.00 C 0.00 0.00 0.00 2.69 -0.17 34 0 921 0
30MAR27 132.50 C 2.43 2.43 2.43 2.34 -0.15 34 5 126 -5
30MAR27 135.00 C 0.00 0.00 0.00 2.03 -0.12 34 0 187 0
30MAR27 137.50 C 0.00 0.00 0.00 1.75 -0.11 34 0 81 0
30MAR27 140.00 C 0.00 0.00 0.00 1.51 -0.09 34 0 1,135 0
30MAR27 142.50 C 0.00 0.00 0.00 1.30 -0.08 34 0 133 0
30MAR27 145.00 C 0.00 0.00 0.00 1.12 -0.07 34 0 60 0
30MAR27 147.50 C 0.00 0.00 0.00 0.97 -0.05 34 0 69 0
30MAR27 150.00 C 0.00 0.00 0.00 0.83 -0.04 34 0 85 0
30MAR27 152.50 C 0.00 0.00 0.00 0.71 -0.04 34 0 31 0
30MAR27 155.00 C 0.00 0.00 0.00 0.61 -0.03 34 0 58 0
30MAR27 157.50 C 0.00 0.00 0.00 0.52 -0.03 34 0 61 0
30MAR27 160.00 C 0.00 0.00 0.00 0.44 -0.03 34 0 122 0
30MAR27 162.50 C 0.00 0.00 0.00 0.38 -0.02 34 0 263 0
30MAR27 165.00 C 0.00 0.00 0.00 0.32 -0.02 33 0 513 0
30MAR27 167.50 C 0.00 0.00 0.00 0.28 -0.01 34 0 1,131 0
30MAR27 170.00 C 0.00 0.00 0.00 0.23 -0.01 33 0 67 0
30MAR27 172.50 C 0.00 0.00 0.00 0.20 -0.01 34 0 131 0
30MAR27 175.00 C 0.00 0.00 0.00 0.17 -0.01 34 0 203 0
30MAR27 177.50 C 0.00 0.00 0.00 0.15 0.00 34 0 30 0
30MAR27 180.00 C 0.00 0.00 0.00 0.12 -0.01 33 0 85 0
30MAR27 182.50 C 0.00 0.00 0.00 0.11 0.00 34 0 25 0
30MAR27 185.00 C 0.00 0.00 0.00 0.09 0.00 34 0 55 0
30MAR27 187.50 C 0.00 0.00 0.00 0.08 0.00 34 0 2 0
30MAR27 190.00 C 0.00 0.00 0.00 0.07 0.00 34 0 33 0
30MAR27 192.50 C 0.00 0.00 0.00 0.06 0.00 34 0 30 0
30MAR27 195.00 C 0.00 0.00 0.00 0.05 0.00 34 0 31 0
30MAR27 197.50 C 0.00 0.00 0.00 0.04 0.00 34 0 45 0
30MAR27 200.00 C 0.00 0.00 0.00 0.03 0.00 33 0 11 0
30MAR27 205.00 C 0.00 0.00 0.00 0.02 0.00 33 0 12 0
30MAR27 210.00 C 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29JUN27 41.00 C 0.00 0.00 0.00 62.30 -1.91 0 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 61.31 -1.94 0 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 60.32 -1.96 0 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 59.33 -1.98 0 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 58.34 -2.00 0 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 57.35 -2.02 0 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 56.36 -2.05 0 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 55.37 -2.08 0 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 54.39 -2.10 0 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 53.43 -2.10 0 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 51.09 -2.04 0 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 48.70 -2.05 0 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 46.33 -1.96 35 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 43.98 -2.03 38 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 41.64 -2.02 38 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 39.29 -2.02 38 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 37.01 -1.99 38 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 34.72 -1.99 37 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 32.52 -1.93 37 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 30.36 -1.91 37 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 28.44 -1.65 38 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 26.16 -1.81 36 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 24.20 -1.72 35 0 15 0
29JUN27 85.00 C 0.00 0.00 0.00 22.32 -1.65 35 0 24 0
29JUN27 87.50 C 0.00 0.00 0.00 20.54 -1.57 35 0 17 0
29JUN27 90.00 C 0.00 0.00 0.00 18.77 -1.57 35 0 39 0
29JUN27 92.50 C 0.00 0.00 0.00 17.21 -0.94 35 0 19 0
29JUN27 95.00 C 0.00 0.00 0.00 15.75 -0.86 35 0 61 0
29JUN27 97.50 C 0.00 0.00 0.00 14.69 -0.53 36 0 76 0
29JUN27 100.00 C 0.00 0.00 0.00 13.20 -1.04 35 0 571 0
29JUN27 102.50 C 0.00 0.00 0.00 12.17 -0.83 35 0 97 0
29JUN27 105.00 C 0.00 0.00 0.00 11.10 -0.76 35 0 130 0
29JUN27 107.50 C 0.00 0.00 0.00 10.11 -0.65 35 0 30 0
29JUN27 110.00 C 9.00 9.00 9.00 9.20 -0.59 35 1 102 +1
29JUN27 112.50 C 0.00 0.00 0.00 8.32 -0.51 35 0 197 0
29JUN27 115.00 C 0.00 0.00 0.00 7.55 -0.47 35 0 137 0
29JUN27 117.50 C 0.00 0.00 0.00 6.79 -0.46 35 0 127 0
29JUN27 120.00 C 0.00 0.00 0.00 6.14 -0.36 35 0 92 0
29JUN27 122.50 C 0.00 0.00 0.00 5.55 -0.36 35 0 80 0
29JUN27 125.00 C 5.24 5.24 5.24 4.97 -0.35 35 3 128 +3
29JUN27 127.50 C 0.00 0.00 0.00 4.48 -0.28 35 0 81 0
29JUN27 130.00 C 4.31 4.31 4.31 4.04 -0.27 35 10 83 +10
29JUN27 132.50 C 0.00 0.00 0.00 3.62 -0.26 35 0 7 0
29JUN27 135.00 C 0.00 0.00 0.00 3.25 -0.20 35 0 42 0
29JUN27 137.50 C 0.00 0.00 0.00 2.93 -0.19 35 0 25 0
29JUN27 140.00 C 0.00 0.00 0.00 2.62 -0.19 35 0 28 0
29JUN27 142.50 C 0.00 0.00 0.00 2.33 -0.17 35 0 50 0
29JUN27 145.00 C 2.50 2.50 2.50 2.11 -0.07 35 5 25 -5
29JUN27 147.50 C 0.00 0.00 0.00 1.89 -0.07 35 0 25 0
29JUN27 150.00 C 0.00 0.00 0.00 1.68 -0.13 35 0 39 0
29JUN27 152.50 C 0.00 0.00 0.00 1.46 -0.13 35 0 37 0
29JUN27 155.00 C 0.00 0.00 0.00 1.36 -0.08 35 0 39 0
29JUN27 157.50 C 0.00 0.00 0.00 1.21 -0.09 35 0 60 0
29JUN27 160.00 C 0.00 0.00 0.00 1.06 -0.06 35 0 30 0
29JUN27 162.50 C 0.00 0.00 0.00 0.96 -0.06 35 0 39 0
29JUN27 165.00 C 0.00 0.00 0.00 0.86 -0.06 35 0 31 0
29JUN27 167.50 C 0.00 0.00 0.00 0.77 -0.06 35 0 1 0
29JUN27 170.00 C 0.00 0.00 0.00 0.67 -0.06 35 0 30 0
29JUN27 172.50 C 0.00 0.00 0.00 0.61 -0.03 35 0 36 0
29JUN27 175.00 C 0.00 0.00 0.00 0.55 -0.03 35 0 17 0
29JUN27 177.50 C 0.00 0.00 0.00 0.49 -0.03 35 0 3 0
29JUN27 180.00 C 0.00 0.00 0.00 0.43 -0.03 35 0 60 0
29JUN27 182.50 C 0.00 0.00 0.00 0.38 -0.02 35 0 28 0
29JUN27 185.00 C 0.00 0.00 0.00 0.35 -0.02 35 0 78 0
29JUN27 187.50 C 0.00 0.00 0.00 0.31 -0.02 35 0 3 0
29JUN27 190.00 C 0.00 0.00 0.00 0.27 -0.02 35 0 35 0
29JUN27 192.50 C 0.00 0.00 0.00 0.24 -0.02 35 0 31 0
29JUN27 195.00 C 0.00 0.00 0.00 0.22 -0.01 35 0 31 0
29JUN27 197.50 C 0.00 0.00 0.00 0.20 -0.01 35 0 30 0
29JUN27 200.00 C 0.00 0.00 0.00 0.17 -0.02 35 0 30 0
29JUN27 205.00 C 0.00 0.00 0.00 0.13 -0.01 35 0 38 0
29JUN27 210.00 C 0.00 0.00 0.00 0.11 -0.01 35 0 89 0
29SEP27 41.00 C 0.00 0.00 0.00 62.30 -1.92 0 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 61.31 -1.94 0 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 60.32 -1.96 0 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 59.33 -1.98 0 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 58.34 -2.01 0 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 57.35 -2.03 0 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 56.36 -2.05 0 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 55.37 -2.09 0 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 54.40 -2.10 0 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 53.45 -2.08 0 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 51.09 -2.04 0 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 48.72 -2.06 0 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 46.38 -2.06 35 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 44.08 -2.03 37 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 41.78 -2.03 38 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 39.52 -2.01 38 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 37.31 -1.99 38 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 35.15 -1.96 37 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 33.05 -1.94 37 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 31.01 -1.91 37 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 29.05 -1.84 37 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 27.17 -1.73 37 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 25.41 -1.61 36 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 23.73 -1.50 37 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 22.04 -1.46 36 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 20.45 -1.47 36 0 6 0
29SEP27 92.50 C 0.00 0.00 0.00 19.02 -1.36 36 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 17.43 -1.51 35 0 2 0
29SEP27 97.50 C 0.00 0.00 0.00 16.40 -1.22 36 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 15.22 -1.08 36 0 1 0
29SEP27 102.50 C 0.00 0.00 0.00 14.29 -0.88 36 0 14 0
29SEP27 105.00 C 0.00 0.00 0.00 13.20 -0.86 36 0 3 0
29SEP27 107.50 C 0.00 0.00 0.00 12.21 -0.76 36 0 1 0
29SEP27 110.00 C 0.00 0.00 0.00 11.32 -0.74 36 0 1 0
29SEP27 112.50 C 0.00 0.00 0.00 10.43 -0.73 36 0 40 0
29SEP27 115.00 C 0.00 0.00 0.00 9.62 -0.66 36 0 20 0
29SEP27 117.50 C 0.00 0.00 0.00 8.91 -0.62 36 0 7 0
29SEP27 120.00 C 0.00 0.00 0.00 8.21 -0.61 36 4 5 +4
29SEP27 122.50 C 0.00 0.00 0.00 7.52 -0.60 36 0 11 0
29SEP27 125.00 C 0.00 0.00 0.00 6.98 -0.50 36 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 6.44 -0.50 36 0 2 0
29SEP27 130.00 C 0.00 0.00 0.00 5.90 -0.50 36 0 2 0
29SEP27 132.50 C 0.00 0.00 0.00 5.43 -0.43 36 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 5.03 -0.39 36 0 2 0
29SEP27 137.50 C 0.00 0.00 0.00 4.62 -0.40 35 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 4.22 -0.39 35 0 0 0
29SEP27 142.50 C 4.23 4.23 4.23 3.89 -0.20 35 1 1 +1
29SEP27 145.00 C 3.97 3.97 3.97 3.60 -0.18 35 1 4 +1
29SEP27 147.50 C 3.74 3.74 3.74 3.30 -0.31 35 1 7 +1
29SEP27 150.00 C 3.51 3.51 3.51 3.01 -0.30 35 1 1 +1
29SEP27 152.50 C 3.30 3.30 3.30 2.76 -0.26 35 1 1 +1
29SEP27 155.00 C 3.10 3.10 3.10 2.56 -0.22 35 1 1 +1
29SEP27 157.50 C 2.92 2.92 2.92 2.35 -0.23 35 1 4 +1
29SEP27 160.00 C 2.75 2.75 2.75 2.15 -0.22 35 1 1 +1
29SEP27 162.50 C 2.59 2.59 2.59 1.95 -0.22 35 1 1 +1
29SEP27 165.00 C 0.00 0.00 0.00 1.81 -0.16 35 0 30 0
29SEP27 167.50 C 0.00 0.00 0.00 1.67 -0.16 35 0 30 0
29SEP27 170.00 C 0.00 0.00 0.00 1.53 -0.16 35 0 30 0
29SEP27 172.50 C 0.00 0.00 0.00 1.39 -0.17 35 0 31 0
29SEP27 175.00 C 0.00 0.00 0.00 1.27 -0.15 35 0 31 0
29SEP27 177.50 C 0.00 0.00 0.00 1.18 -0.11 35 0 30 0
29SEP27 180.00 C 0.00 0.00 0.00 1.09 -0.11 35 0 61 0
29SEP27 182.50 C 0.00 0.00 0.00 0.97 -0.11 35 0 8 0
29SEP27 185.00 C 0.00 0.00 0.00 0.88 -0.11 35 0 21 0
29SEP27 187.50 C 0.00 0.00 0.00 0.79 -0.11 35 0 56 0
TOTAL CALL 5,618 83,658 +1,142
02OCT26 83.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 84.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 86.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 87.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 88.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 89.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 91.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 92.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 93.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 94.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
02OCT26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 96.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
02OCT26 97.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
02OCT26 98.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 99.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 82 0
02OCT26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
02OCT26 101.00 P 0.45 0.45 0.45 0.00 -0.04 0 15 77 0
02OCT26 102.00 P 0.60 0.60 0.07 0.00 -0.11 0 21 100 +7
02OCT26 103.00 P 1.41 1.41 0.66 0.10 -0.19 0 153 27 -53
02OCT26 104.00 P 1.96 2.03 1.71 1.10 +0.46 0 367 0 -369
02OCT26 105.00 P 3.70 3.70 2.73 2.10 +0.90 0 96 0 -102
02OCT26 106.00 P 3.75 3.88 3.75 3.10 +1.15 0 186 0 -186
02OCT26 107.00 P 4.75 4.75 4.70 4.10 +1.25 0 40 0 -40
02OCT26 108.00 P 0.00 0.00 0.00 5.10 +1.27 0 0 0 0
02OCT26 109.00 P 0.00 0.00 0.00 6.10 +1.40 0 0 0 0
02OCT26 110.00 P 0.00 0.00 0.00 7.10 +1.40 0 0 0 -1
02OCT26 111.00 P 0.00 0.00 0.00 8.10 +1.40 0 0 0 0
02OCT26 112.00 P 0.00 0.00 0.00 9.10 +1.40 0 0 0 0
02OCT26 113.00 P 0.00 0.00 0.00 10.10 +1.40 0 0 0 0
02OCT26 114.00 P 0.00 0.00 0.00 11.10 +1.40 0 0 0 0
02OCT26 115.00 P 0.00 0.00 0.00 12.10 +1.40 0 0 0 0
02OCT26 116.00 P 0.00 0.00 0.00 13.10 +1.40 0 0 0 0
02OCT26 117.00 P 0.00 0.00 0.00 14.10 +1.40 0 0 0 0
02OCT26 118.00 P 0.00 0.00 0.00 15.10 +1.40 0 0 0 0
02OCT26 119.00 P 0.00 0.00 0.00 16.10 +1.40 0 0 0 0
02OCT26 120.00 P 0.00 0.00 0.00 17.10 +1.40 0 0 0 0
02OCT26 121.00 P 0.00 0.00 0.00 18.10 +1.40 0 0 0 0
02OCT26 122.00 P 0.00 0.00 0.00 19.10 +1.40 0 0 0 0
02OCT26 123.00 P 0.00 0.00 0.00 20.10 +1.40 0 0 0 0
02OCT26 124.00 P 0.00 0.00 0.00 21.10 +1.25 0 0 0 0
02OCT26 125.00 P 0.00 0.00 0.00 22.10 +1.25 0 0 0 0
02OCT26 126.00 P 0.00 0.00 0.00 23.10 +1.25 0 0 0 0
09OCT26 83.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
09OCT26 84.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
09OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
09OCT26 86.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
09OCT26 87.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
09OCT26 88.00 P 0.00 0.00 0.00 0.01 0.00 44 0 7 0
09OCT26 89.00 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
09OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
09OCT26 91.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
09OCT26 92.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
09OCT26 93.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
09OCT26 94.00 P 0.10 0.10 0.10 0.01 0.00 27 6 21 +6
09OCT26 95.00 P 0.13 0.13 0.13 0.02 0.00 26 9 9 +9
09OCT26 96.00 P 0.23 0.23 0.19 0.04 0.00 26 35 35 +35
09OCT26 97.00 P 0.37 0.37 0.25 0.08 +0.01 26 33 30 +30
09OCT26 98.00 P 0.50 0.58 0.33 0.15 +0.03 26 51 51 +51
09OCT26 99.00 P 0.86 0.86 0.54 0.27 +0.06 26 25 77 +15
09OCT26 100.00 P 1.25 1.30 0.65 0.45 +0.11 26 66 102 +32
09OCT26 101.00 P 1.60 1.80 0.93 0.73 +0.20 26 77 101 +26
09OCT26 102.00 P 2.12 2.40 1.25 1.09 +0.29 26 33 139 -11
09OCT26 103.00 P 2.08 2.08 1.86 1.56 +0.43 27 346 435 +331
09OCT26 104.00 P 2.66 2.67 2.48 2.15 +0.56 27 53 87 +53
09OCT26 105.00 P 3.37 3.37 3.16 2.83 +0.73 27 270 285 +270
09OCT26 106.00 P 0.00 0.00 0.00 3.61 +0.86 28 0 0 0
09OCT26 107.00 P 0.00 0.00 0.00 4.34 +0.88 26 0 0 0
09OCT26 108.00 P 0.00 0.00 0.00 5.23 +0.97 26 0 0 0
09OCT26 109.00 P 0.00 0.00 0.00 6.16 +1.19 26 0 0 0
09OCT26 110.00 P 0.00 0.00 0.00 7.12 +1.26 26 0 4 0
09OCT26 111.00 P 0.00 0.00 0.00 8.10 +1.32 0 0 0 0
09OCT26 112.00 P 0.00 0.00 0.00 9.10 +1.36 0 0 0 0
09OCT26 113.00 P 0.00 0.00 0.00 10.10 +1.39 0 0 0 0
09OCT26 114.00 P 0.00 0.00 0.00 11.10 +1.40 0 0 0 0
09OCT26 115.00 P 0.00 0.00 0.00 12.10 +1.40 0 0 0 0
09OCT26 116.00 P 0.00 0.00 0.00 13.10 +1.40 0 0 0 -1
09OCT26 117.00 P 0.00 0.00 0.00 14.10 +1.40 0 0 0 0
09OCT26 118.00 P 0.00 0.00 0.00 15.10 +1.40 0 0 0 0
09OCT26 119.00 P 0.00 0.00 0.00 16.10 +1.40 0 0 0 0
09OCT26 120.00 P 0.00 0.00 0.00 17.10 +1.40 0 0 0 0
09OCT26 121.00 P 0.00 0.00 0.00 18.10 +1.40 0 0 0 0
09OCT26 122.00 P 0.00 0.00 0.00 19.10 +1.40 0 0 0 0
09OCT26 123.00 P 0.00 0.00 0.00 20.70 +2.00 96 0 0 0
09OCT26 124.00 P 0.00 0.00 0.00 21.73 +1.88 101 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 116 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 0 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 99 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 92 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 81 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 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 56 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 0.06 0.06 0.05 0.01 0.00 39 48 64 +8
29OCT26 80.00 P 0.07 0.07 0.07 0.01 0.00 35 25 38 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 31 0 179 0
29OCT26 85.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 90 0
29OCT26 87.50 P 0.00 0.00 0.00 0.05 +0.02 29 0 191 0
29OCT26 90.00 P 0.41 0.41 0.39 0.13 +0.05 28 20 5,273 -3
29OCT26 92.50 P 0.66 0.66 0.66 0.29 +0.09 28 15 238 0
29OCT26 95.00 P 1.05 1.09 0.81 0.60 +0.18 29 178 589 -22
29OCT26 97.50 P 1.47 1.80 1.30 1.12 +0.29 29 156 688 -82
29OCT26 100.00 P 2.50 2.84 2.06 1.90 +0.46 29 142 1,457 +30
29OCT26 102.50 P 0.00 0.00 0.00 3.00 +0.68 29 0 1,213 0
29OCT26 105.00 P 5.64 5.78 4.73 4.41 +0.85 29 768 1,601 -292
29OCT26 107.50 P 0.00 0.00 0.00 6.12 +1.04 30 0 765 0
29OCT26 110.00 P 9.60 9.60 9.60 7.86 +1.08 28 4 759 -4
29OCT26 112.50 P 0.00 0.00 0.00 9.99 +1.20 28 0 396 0
29OCT26 115.00 P 13.80 13.80 13.80 12.26 +1.28 28 1 525 0
29OCT26 117.50 P 0.00 0.00 0.00 14.65 +1.34 28 0 1,418 0
29OCT26 120.00 P 0.00 0.00 0.00 17.10 +1.38 0 0 1,238 0
29OCT26 122.50 P 20.00 20.00 20.00 20.19 +1.99 50 1 187 +1
29OCT26 125.00 P 0.00 0.00 0.00 22.76 +1.91 56 0 90 0
29OCT26 127.50 P 0.00 0.00 0.00 25.33 +1.95 61 0 150 -46
29OCT26 130.00 P 0.00 0.00 0.00 27.82 +1.95 65 0 84 -77
29OCT26 132.50 P 0.00 0.00 0.00 30.33 +2.05 69 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 32.83 +2.05 72 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 35.29 +2.00 75 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 37.81 +2.02 79 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 40.31 +2.02 82 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 42.82 +2.03 86 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 45.32 +2.05 89 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 47.82 +2.05 92 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 50.29 +2.02 94 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 52.79 +2.02 97 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 55.32 +2.05 101 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 57.82 +2.04 104 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 60.32 +2.03 107 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 62.78 +2.00 108 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 65.28 +2.00 111 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 67.78 +2.01 114 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 70.28 +2.01 116 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 72.78 +2.01 118 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 75.28 +2.01 121 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 77.78 +2.00 123 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 80.28 +2.00 125 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 82.78 +2.00 128 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 85.28 +2.00 130 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 87.82 +2.06 133 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 90.32 +2.06 135 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 92.82 +2.06 138 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 95.32 +2.06 140 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 97.82 +2.06 142 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 102.80 +2.03 145 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 107.82 +2.04 150 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 81 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 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 52 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 45 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 0.12 0.12 0.12 0.01 0.00 39 4 4 +4
27NOV26 70.00 P 0.15 0.15 0.15 0.01 0.00 36 10 94 +10
27NOV26 72.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 57 0
27NOV26 75.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 19 0
27NOV26 77.50 P 0.00 0.00 0.00 0.07 +0.02 34 0 14 0
27NOV26 80.00 P 0.41 0.41 0.41 0.13 +0.03 34 8 291 +8
27NOV26 82.50 P 0.00 0.00 0.00 0.24 +0.06 34 0 109 0
27NOV26 85.00 P 0.71 0.71 0.71 0.41 +0.09 34 3 180 +3
27NOV26 87.50 P 0.95 0.95 0.95 0.66 +0.13 34 1 56 +1
27NOV26 90.00 P 1.46 1.46 1.32 1.03 +0.19 34 6 217 0
27NOV26 92.50 P 1.78 1.78 1.78 1.53 +0.26 34 1 251 +1
27NOV26 95.00 P 2.50 2.50 2.40 2.18 +0.33 34 21 466 +20
27NOV26 97.50 P 0.00 0.00 0.00 3.01 +0.44 34 0 930 0
27NOV26 100.00 P 0.00 0.00 0.00 4.02 +0.56 34 0 625 0
27NOV26 102.50 P 6.07 6.07 6.07 5.20 +0.67 34 2 1,633 +2
27NOV26 105.00 P 0.00 0.00 0.00 6.53 +0.75 34 0 483 0
27NOV26 107.50 P 0.00 0.00 0.00 8.15 +1.04 35 0 542 0
27NOV26 110.00 P 0.00 0.00 0.00 9.71 +1.01 34 0 2,740 0
27NOV26 112.50 P 0.00 0.00 0.00 11.53 +1.24 34 0 446 0
27NOV26 115.00 P 0.00 0.00 0.00 13.45 +1.09 34 0 93 0
27NOV26 117.50 P 0.00 0.00 0.00 15.53 +1.15 34 0 113 0
27NOV26 120.00 P 0.00 0.00 0.00 17.72 +1.22 34 0 76 0
27NOV26 122.50 P 0.00 0.00 0.00 20.59 +1.88 41 0 99 0
27NOV26 125.00 P 0.00 0.00 0.00 22.99 +1.83 43 0 918 0
27NOV26 127.50 P 0.00 0.00 0.00 25.40 +1.92 45 0 334 0
27NOV26 130.00 P 0.00 0.00 0.00 27.85 +1.98 47 0 217 0
27NOV26 132.50 P 0.00 0.00 0.00 30.33 +2.03 50 0 250 0
27NOV26 135.00 P 0.00 0.00 0.00 32.83 +2.04 52 0 1 0
27NOV26 137.50 P 0.00 0.00 0.00 35.29 +2.00 54 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 37.81 +2.02 57 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 40.31 +2.02 60 0 15 0
27NOV26 145.00 P 0.00 0.00 0.00 42.82 +2.03 62 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 45.32 +2.05 64 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 47.82 +2.05 67 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 50.29 +2.02 68 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 52.80 +2.02 70 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 55.32 +2.05 73 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 57.82 +2.04 75 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 60.32 +2.03 77 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 62.78 +2.00 78 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 65.28 +2.00 80 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 67.78 +2.01 82 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 70.28 +1.99 84 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 72.78 +1.99 86 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 75.28 +2.01 87 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 77.78 +2.00 89 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 80.28 +2.00 91 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 82.78 +2.00 93 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 85.28 +2.00 94 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 87.82 +2.06 97 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 90.32 +2.06 98 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 92.82 +2.06 100 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 95.32 +2.05 101 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 97.82 +2.06 103 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 102.80 +2.02 105 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 107.82 +2.04 108 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 56 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 0.00 0.00 0.00 0.01 0.00 42 0 63 0
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 33 0 72 0
30DEC26 67.50 P 0.00 0.00 0.00 0.02 0.00 33 0 286 0
30DEC26 70.00 P 0.31 0.31 0.31 0.04 +0.01 33 5 328 0
30DEC26 72.50 P 0.00 0.00 0.00 0.08 +0.02 33 0 115 0
30DEC26 75.00 P 0.00 0.00 0.00 0.14 +0.04 33 0 1,637 0
30DEC26 77.50 P 0.00 0.00 0.00 0.23 +0.05 33 0 199 0
30DEC26 80.00 P 0.00 0.00 0.00 0.38 +0.09 33 0 1,049 0
30DEC26 82.50 P 1.01 1.01 0.93 0.59 +0.12 33 18 189 +3
30DEC26 85.00 P 1.22 1.22 1.22 0.87 +0.16 33 5 672 -3
30DEC26 87.50 P 0.00 0.00 0.00 1.25 +0.20 33 0 348 0
30DEC26 90.00 P 2.06 2.06 2.06 1.75 +0.26 33 10 1,714 +10
30DEC26 92.50 P 2.76 2.76 2.76 2.39 +0.35 33 15 1,846 0
30DEC26 95.00 P 3.55 3.55 3.29 3.17 +0.44 33 236 1,683 +160
30DEC26 97.50 P 4.43 4.43 4.23 4.09 +0.56 33 22 1,346 0
30DEC26 100.00 P 0.00 0.00 0.00 5.10 +0.68 33 0 3,964 0
30DEC26 102.50 P 6.36 6.36 6.36 6.25 +0.68 33 9 3,655 0
30DEC26 105.00 P 0.00 0.00 0.00 7.57 +0.72 33 1 2,221 +1
30DEC26 107.50 P 9.35 9.35 9.35 9.15 +1.02 33 9 2,473 0
30DEC26 110.00 P 0.00 0.00 0.00 10.64 +0.92 33 0 3,801 0
30DEC26 112.50 P 0.00 0.00 0.00 12.41 +0.99 33 0 1,532 0
30DEC26 115.00 P 17.33 17.33 17.32 14.28 +1.47 33 2 2,801 0
30DEC26 117.50 P 0.00 0.00 0.00 16.24 +1.10 33 0 1,074 0
30DEC26 120.00 P 20.00 20.00 20.00 18.32 +1.17 33 1 1,209 +1
30DEC26 122.50 P 0.00 0.00 0.00 21.09 +1.60 37 0 465 0
30DEC26 125.00 P 0.00 0.00 0.00 23.37 +1.72 39 0 2,319 0
30DEC26 127.50 P 0.00 0.00 0.00 25.71 +1.82 40 0 90 0
30DEC26 130.00 P 0.00 0.00 0.00 28.03 +1.84 41 0 1,312 0
30DEC26 132.50 P 0.00 0.00 0.00 30.41 +1.92 42 0 94 0
30DEC26 135.00 P 0.00 0.00 0.00 32.86 +1.99 43 0 16 0
30DEC26 137.50 P 0.00 0.00 0.00 35.36 +2.05 46 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 37.81 +2.02 47 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 40.31 +1.98 49 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 42.82 +1.99 51 0 17 0
30DEC26 147.50 P 0.00 0.00 0.00 45.32 +2.05 53 0 6 0
30DEC26 150.00 P 0.00 0.00 0.00 47.82 +1.95 55 0 0 -99
30DEC26 152.50 P 0.00 0.00 0.00 50.29 +2.02 56 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 52.80 +2.02 58 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 55.32 +2.05 60 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 57.82 +2.04 62 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 60.32 +2.03 63 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 62.78 +1.99 64 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 65.28 +1.99 66 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 67.78 +2.01 67 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 70.28 +1.99 69 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 72.78 +1.99 70 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 75.28 +2.01 72 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 77.78 +2.00 73 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 80.28 +1.99 75 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 82.78 +2.00 76 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 85.28 +2.00 77 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 87.82 +2.06 79 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 90.32 +2.06 81 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 92.82 +2.06 82 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 95.32 +2.05 83 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 97.82 +2.06 84 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 102.80 +2.02 87 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 107.82 +2.04 89 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 0.01 0.00 41 0 71 0
28JAN27 55.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 0.10 +0.02 33 0 0 0
28JAN27 72.50 P 0.57 0.57 0.57 0.17 +0.03 33 30 30 +30
28JAN27 75.00 P 0.00 0.00 0.00 0.27 +0.05 32 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 0.43 +0.08 33 0 0 0
28JAN27 80.00 P 1.07 1.07 1.07 0.63 +0.10 32 30 37 +30
28JAN27 82.50 P 1.36 1.36 1.35 0.91 +0.12 33 55 55 +55
28JAN27 85.00 P 1.82 1.82 1.82 1.28 +0.16 33 15 15 +15
28JAN27 87.50 P 2.28 2.28 2.13 1.76 +0.22 33 16 34 +16
28JAN27 90.00 P 2.78 2.78 2.64 2.35 +0.30 33 21 22 +21
28JAN27 92.50 P 0.00 0.00 0.00 3.04 +0.33 33 0 1 0
28JAN27 95.00 P 0.00 0.00 0.00 3.87 +0.39 33 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 4.86 +0.58 33 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 5.89 +0.61 33 0 0 0
28JAN27 102.50 P 7.38 7.41 7.38 7.04 +0.66 33 30 80 +30
28JAN27 105.00 P 8.77 8.77 8.77 8.36 +0.71 32 15 15 +15
28JAN27 107.50 P 0.00 0.00 0.00 9.98 +0.83 33 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 11.39 +0.67 32 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 13.11 +0.92 32 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 14.90 +0.94 32 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 16.83 +1.03 32 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 18.82 +1.07 32 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 21.54 +1.49 36 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 23.76 +1.59 37 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 26.05 +1.71 38 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 28.36 +1.77 39 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 30.67 +1.84 39 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 33.01 +1.88 40 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 35.36 +1.89 41 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 37.81 +1.96 42 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 40.36 +2.03 44 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 42.82 +1.99 46 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 45.32 +2.05 47 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 47.82 +1.95 49 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 50.29 +2.02 50 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 52.80 +2.01 52 0 0 0
28JAN27 157.50 P 0.00 0.00 0.00 55.32 +2.04 54 0 0 0
28JAN27 160.00 P 0.00 0.00 0.00 57.82 +2.04 55 0 0 0
28JAN27 162.50 P 0.00 0.00 0.00 60.32 +2.03 57 0 0 0
28JAN27 165.00 P 0.00 0.00 0.00 62.78 +1.99 57 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 65.28 +1.99 59 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 67.78 +2.01 60 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 70.28 +1.99 61 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 72.78 +1.99 63 0 0 0
28JAN27 177.50 P 0.00 0.00 0.00 75.28 +2.01 64 0 0 0
28JAN27 180.00 P 0.00 0.00 0.00 77.78 - 65 0 0 -
30MAR27 41.00 P 0.10 0.10 0.10 0.01 0.00 45 6 10 +6
30MAR27 42.00 P 0.00 0.00 0.00 0.01 0.00 44 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 0.00 0.00 0.00 0.01 0.00 39 0 25 0
30MAR27 48.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 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 0.04 +0.01 34 0 76 0
30MAR27 60.00 P 0.00 0.00 0.00 0.07 +0.02 34 0 129 0
30MAR27 62.50 P 0.00 0.00 0.00 0.11 +0.03 34 0 45 0
30MAR27 65.00 P 0.00 0.00 0.00 0.17 +0.04 34 0 298 0
30MAR27 67.50 P 0.00 0.00 0.00 0.26 +0.06 34 0 109 0
30MAR27 70.00 P 0.00 0.00 0.00 0.39 +0.08 34 0 73 0
30MAR27 72.50 P 0.00 0.00 0.00 0.57 +0.12 34 0 30 0
30MAR27 75.00 P 0.00 0.00 0.00 0.80 +0.16 34 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 1.07 +0.17 34 0 67 0
30MAR27 80.00 P 1.99 1.99 1.99 1.45 +0.23 34 3 4,087 +3
30MAR27 82.50 P 0.00 0.00 0.00 1.91 +0.31 34 0 1,558 0
30MAR27 85.00 P 2.92 2.92 2.92 2.42 +0.32 34 1 1,187 +1
30MAR27 87.50 P 0.00 0.00 0.00 3.08 +0.41 34 0 61 0
30MAR27 90.00 P 3.91 3.91 3.91 3.80 +0.47 34 25 2,642 0
30MAR27 92.50 P 0.00 0.00 0.00 4.65 +0.53 34 0 163 0
30MAR27 95.00 P 5.85 5.85 5.67 5.52 +0.55 34 6 110 -1
30MAR27 97.50 P 0.00 0.00 0.00 6.45 +0.46 33 0 924 0
30MAR27 100.00 P 7.75 7.75 7.75 7.65 +0.91 34 12 3,079 0
30MAR27 102.50 P 0.00 0.00 0.00 8.95 +0.83 34 0 1,079 0
30MAR27 105.00 P 0.00 0.00 0.00 10.09 +0.85 33 0 546 0
30MAR27 107.50 P 0.00 0.00 0.00 11.72 +0.96 34 0 1,090 0
30MAR27 110.00 P 0.00 0.00 0.00 13.32 +0.99 34 0 1,452 0
30MAR27 112.50 P 0.00 0.00 0.00 14.80 +0.84 33 0 77 0
30MAR27 115.00 P 0.00 0.00 0.00 16.55 +0.79 33 0 1,026 0
30MAR27 117.50 P 0.00 0.00 0.00 18.89 +1.32 35 0 1,579 0
30MAR27 120.00 P 0.00 0.00 0.00 20.84 +1.37 36 0 59 0
30MAR27 122.50 P 0.00 0.00 0.00 22.86 +1.48 36 0 107 0
30MAR27 125.00 P 0.00 0.00 0.00 24.91 +1.53 36 0 90 0
30MAR27 127.50 P 0.00 0.00 0.00 27.03 +1.59 37 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 29.18 +1.62 37 0 778 0
30MAR27 132.50 P 0.00 0.00 0.00 31.23 +1.51 37 0 67 0
30MAR27 135.00 P 0.00 0.00 0.00 33.46 +1.53 37 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 35.92 +1.76 38 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 38.21 +1.80 39 0 50 0
30MAR27 142.50 P 0.00 0.00 0.00 40.56 +1.82 39 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 42.94 +1.92 40 0 120 0
30MAR27 147.50 P 0.00 0.00 0.00 45.38 +1.99 41 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 47.82 +1.95 42 0 7 0
30MAR27 152.50 P 0.00 0.00 0.00 50.36 +2.06 43 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 52.80 +2.01 44 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 55.32 +2.04 46 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 57.82 +2.04 47 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 60.32 +2.03 48 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 62.78 +1.99 49 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 65.28 +1.99 50 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 67.78 +2.00 51 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 70.28 +1.99 53 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 72.78 +1.99 54 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 75.28 +2.01 55 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 77.78 +2.00 56 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 80.28 +1.99 57 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 82.78 +2.00 58 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 85.28 +2.00 59 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 87.82 +2.06 60 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 90.32 +2.06 61 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 92.82 +2.06 62 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 95.32 +2.05 63 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 97.82 +2.06 64 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 102.80 +2.02 66 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 107.82 +2.04 68 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.01 0.00 36 0 35 0
29JUN27 42.00 P 0.00 0.00 0.00 0.01 0.00 35 0 127 0
29JUN27 43.00 P 0.00 0.00 0.00 0.01 0.00 34 0 21 0
29JUN27 44.00 P 0.00 0.00 0.00 0.01 0.00 33 0 21 0
29JUN27 45.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 90 0
29JUN27 47.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 0.05 +0.01 35 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 0.06 +0.01 35 0 30 0
29JUN27 50.00 P 0.00 0.00 0.00 0.07 +0.01 35 0 126 0
29JUN27 52.50 P 0.00 0.00 0.00 0.12 +0.02 35 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 0.18 +0.03 35 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 0.27 +0.04 35 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 0.40 +0.06 35 0 19 0
29JUN27 62.50 P 0.00 0.00 0.00 0.57 +0.09 35 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.78 +0.11 35 0 154 0
29JUN27 67.50 P 0.00 0.00 0.00 1.06 +0.14 35 0 101 0
29JUN27 70.00 P 0.00 0.00 0.00 1.39 +0.19 35 0 25 0
29JUN27 72.50 P 0.00 0.00 0.00 1.78 +0.20 35 0 166 0
29JUN27 75.00 P 0.00 0.00 0.00 2.27 +0.26 35 0 642 0
29JUN27 77.50 P 0.00 0.00 0.00 2.79 +0.27 35 0 15 0
29JUN27 80.00 P 3.94 3.94 3.94 3.46 +0.35 35 2 151 +2
29JUN27 82.50 P 0.00 0.00 0.00 4.15 +0.36 35 0 101 0
29JUN27 85.00 P 0.00 0.00 0.00 4.95 +0.40 35 0 923 0
29JUN27 87.50 P 0.00 0.00 0.00 5.70 +0.36 35 0 160 0
29JUN27 90.00 P 0.00 0.00 0.00 6.75 +0.58 35 0 1,144 0
29JUN27 92.50 P 0.00 0.00 0.00 7.55 +0.45 34 0 29 0
29JUN27 95.00 P 0.00 0.00 0.00 8.63 +0.64 34 0 122 0
29JUN27 97.50 P 0.00 0.00 0.00 9.81 +0.64 34 0 96 0
29JUN27 100.00 P 12.00 12.00 12.00 11.08 +0.68 34 1 902 +1
29JUN27 102.50 P 0.00 0.00 0.00 12.45 +0.75 33 0 329 0
29JUN27 105.00 P 14.93 14.93 14.93 13.87 +0.80 33 15 502 -2
29JUN27 107.50 P 0.00 0.00 0.00 15.59 +1.01 34 0 33 0
29JUN27 110.00 P 0.00 0.00 0.00 17.47 +1.23 35 0 215 0
29JUN27 112.50 P 0.00 0.00 0.00 19.18 +1.21 35 0 424 0
29JUN27 115.00 P 0.00 0.00 0.00 20.83 +1.13 34 0 307 0
29JUN27 117.50 P 0.00 0.00 0.00 22.80 +1.32 35 0 164 0
29JUN27 120.00 P 0.00 0.00 0.00 24.69 +1.39 35 0 269 0
29JUN27 122.50 P 0.00 0.00 0.00 26.63 +1.41 35 0 22 0
29JUN27 125.00 P 0.00 0.00 0.00 28.62 +1.48 35 0 215 0
29JUN27 127.50 P 0.00 0.00 0.00 30.65 +1.52 35 0 95 0
29JUN27 130.00 P 0.00 0.00 0.00 32.73 +1.57 35 0 80 0
29JUN27 132.50 P 0.00 0.00 0.00 34.84 +1.61 35 0 301 0
29JUN27 135.00 P 0.00 0.00 0.00 36.98 +1.64 35 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 39.16 +1.68 35 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 41.36 +1.71 36 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 43.57 +1.73 36 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 45.81 +1.74 36 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 47.95 +1.64 35 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 50.37 +1.80 36 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 52.67 +1.82 36 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 54.99 +1.84 36 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 57.33 +1.86 36 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 59.67 +1.87 36 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 62.03 +1.89 36 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 64.40 +1.90 36 0 7 0
29JUN27 167.50 P 0.00 0.00 0.00 66.77 +1.91 36 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 69.15 +1.93 36 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 71.54 +1.93 36 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 73.94 +1.95 36 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 76.33 +1.95 36 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 78.74 +1.97 36 0 1 0
29JUN27 182.50 P 0.00 0.00 0.00 81.01 +1.83 34 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 83.53 +1.94 36 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 85.94 +1.94 35 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 88.36 +1.96 35 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 90.78 +1.95 35 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 93.21 +1.96 34 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 95.64 +1.98 34 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 98.06 +1.97 32 0 15 0
29JUN27 205.00 P 0.00 0.00 0.00 102.92 +1.98 26 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 107.82 +2.02 0 0 0 0
29SEP27 41.00 P 0.51 0.51 0.51 0.04 +0.01 36 10 25 +10
29SEP27 42.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 28 0
29SEP27 43.00 P 0.00 0.00 0.00 0.06 +0.01 35 0 5 0
29SEP27 44.00 P 0.00 0.00 0.00 0.07 0.00 35 0 3 0
29SEP27 45.00 P 0.00 0.00 0.00 0.09 +0.01 36 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.10 +0.01 35 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.13 +0.02 35 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.15 +0.02 35 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.17 +0.01 35 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.21 +0.02 35 0 2 0
29SEP27 52.50 P 0.00 0.00 0.00 0.30 +0.03 35 0 2 0
29SEP27 55.00 P 0.00 0.00 0.00 0.44 +0.04 35 0 1 0
29SEP27 57.50 P 0.00 0.00 0.00 0.61 +0.06 35 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 0.81 +0.06 35 0 6 0
29SEP27 62.50 P 0.00 0.00 0.00 1.09 +0.08 35 0 1 0
29SEP27 65.00 P 0.00 0.00 0.00 1.39 +0.10 35 0 4 0
29SEP27 67.50 P 0.00 0.00 0.00 1.79 +0.12 35 0 4 0
29SEP27 70.00 P 0.00 0.00 0.00 2.22 +0.21 35 0 4 0
29SEP27 72.50 P 0.00 0.00 0.00 2.75 +0.17 35 0 0 0
29SEP27 75.00 P 3.38 3.79 3.38 3.32 +0.21 35 20 27 +20
29SEP27 77.50 P 0.00 0.00 0.00 4.01 +0.24 36 0 16 0
29SEP27 80.00 P 0.00 0.00 0.00 4.72 +0.26 36 0 7 0
29SEP27 82.50 P 0.00 0.00 0.00 5.58 +0.41 36 0 4 0
29SEP27 85.00 P 0.00 0.00 0.00 6.37 +0.46 35 0 19 0
29SEP27 87.50 P 0.00 0.00 0.00 7.26 +0.52 35 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 8.22 +0.58 35 4 49 +4
29SEP27 92.50 P 0.00 0.00 0.00 9.27 +0.63 35 0 260 0
29SEP27 95.00 P 0.00 0.00 0.00 10.27 +0.50 34 0 105 0
29SEP27 97.50 P 0.00 0.00 0.00 11.47 +0.33 34 0 340 0
29SEP27 100.00 P 0.00 0.00 0.00 12.77 +0.60 34 0 505 0
29SEP27 102.50 P 0.00 0.00 0.00 14.15 +0.61 34 0 70 0
29SEP27 105.00 P 0.00 0.00 0.00 15.54 +0.61 34 0 42 0
29SEP27 107.50 P 0.00 0.00 0.00 17.13 +0.80 34 0 50 0
29SEP27 110.00 P 0.00 0.00 0.00 18.84 +0.95 34 0 25 0
29SEP27 112.50 P 0.00 0.00 0.00 20.68 +0.50 35 0 4 0
29SEP27 115.00 P 0.00 0.00 0.00 22.42 +1.20 35 0 2 0
29SEP27 117.50 P 0.00 0.00 0.00 24.21 +1.26 35 0 2 0
29SEP27 120.00 P 0.00 0.00 0.00 26.06 +1.30 35 0 2 0
29SEP27 122.50 P 0.00 0.00 0.00 27.95 +1.33 35 0 1 0
29SEP27 125.00 P 0.00 0.00 0.00 29.88 +1.36 35 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 31.87 +1.42 35 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 33.90 +1.47 35 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 35.95 +1.50 35 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 38.03 +1.52 35 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 40.12 +1.54 35 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 42.26 +1.56 35 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 44.43 +1.58 35 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 46.63 +1.63 35 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 48.84 +1.63 35 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 51.08 +1.67 35 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 53.34 +1.69 36 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 55.61 +1.72 36 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 57.90 +1.74 36 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 60.20 +1.76 36 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 62.52 +1.79 36 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 64.85 +1.79 36 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 67.19 +1.82 36 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 69.54 +1.83 36 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 71.89 +1.86 36 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 74.26 +1.85 36 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 76.63 +1.87 36 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 79.01 +1.88 35 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 81.39 +1.89 35 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 83.78 +1.90 35 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 86.18 +1.91 35 0 0 0
TOTAL PUT 3,946 103,287 -7
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDH - JD HEALTH CLOSING PRICE HK$ 34.640
29OCT26 24.00 C 0.00 0.00 0.00 10.69 -1.38 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 9.70 -1.37 45 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 8.70 -1.33 37 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 7.71 -1.34 39 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 6.74 -1.34 41 0 15 0
29OCT26 29.00 C 0.00 0.00 0.00 5.78 -1.33 40 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 5.01 -1.09 49 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 4.00 -1.21 40 0 15 0
29OCT26 32.00 C 0.00 0.00 0.00 3.21 -1.12 40 0 15 0
29OCT26 33.00 C 2.12 2.28 2.12 2.51 -1.01 40 45 120 -15
29OCT26 34.00 C 1.82 1.82 1.69 1.90 -0.89 40 30 100 -15
29OCT26 35.00 C 1.20 1.20 1.20 1.38 -0.78 40 12 303 +10
29OCT26 36.00 C 0.93 0.93 0.87 0.98 -0.62 40 31 176 -29
29OCT26 37.00 C 0.00 0.00 0.00 0.68 -0.48 40 0 96 0
29OCT26 38.00 C 0.46 0.46 0.46 0.46 -0.35 40 15 124 -6
29OCT26 39.00 C 0.29 0.29 0.24 0.30 -0.26 40 19 161 -15
29OCT26 40.00 C 0.20 0.20 0.16 0.19 -0.19 40 90 351 0
29OCT26 41.00 C 0.00 0.00 0.00 0.13 -0.12 41 0 99 0
29OCT26 42.00 C 0.00 0.00 0.00 0.08 -0.09 41 0 116 0
29OCT26 43.00 C 0.00 0.00 0.00 0.05 -0.06 41 0 132 0
29OCT26 44.00 C 0.00 0.00 0.00 0.03 -0.04 41 0 293 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 -0.03 39 0 220 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 404 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 44 0 330 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 47 0 240 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 49 0 17 0
27NOV26 25.00 C 0.00 0.00 0.00 9.74 -1.33 0 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 8.80 -1.31 37 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 7.72 -1.44 0 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 6.83 -1.56 31 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 6.18 -1.31 44 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 5.38 -1.15 44 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 4.63 -1.08 44 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 3.95 -1.00 44 0 24 0
27NOV26 33.00 C 3.08 3.08 3.05 3.32 -0.92 43 30 128 0
27NOV26 34.00 C 2.54 2.57 2.54 2.73 -0.87 43 30 75 +15
27NOV26 35.00 C 2.11 2.11 2.11 2.24 -0.79 43 15 280 0
27NOV26 36.00 C 1.62 1.62 1.62 1.84 -0.67 43 15 184 0
27NOV26 37.00 C 1.32 1.32 1.32 1.49 -0.57 43 15 131 0
27NOV26 38.00 C 0.00 0.00 0.00 1.18 -0.49 43 0 98 0
27NOV26 39.00 C 0.00 0.00 0.00 0.94 -0.41 43 0 125 0
27NOV26 40.00 C 0.00 0.00 0.00 0.74 -0.37 43 0 148 0
27NOV26 41.00 C 0.00 0.00 0.00 0.58 -0.30 43 0 111 0
27NOV26 42.00 C 0.00 0.00 0.00 0.45 -0.23 43 0 180 0
27NOV26 43.00 C 0.00 0.00 0.00 0.35 -0.18 43 0 189 0
27NOV26 44.00 C 0.00 0.00 0.00 0.28 -0.14 44 0 30 0
27NOV26 45.00 C 0.00 0.00 0.00 0.21 -0.12 44 0 76 0
27NOV26 46.00 C 0.00 0.00 0.00 0.16 -0.09 44 0 133 0
27NOV26 47.00 C 0.00 0.00 0.00 0.12 -0.07 44 0 28 0
27NOV26 48.00 C 0.00 0.00 0.00 0.09 -0.06 44 0 99 0
27NOV26 49.00 C 0.00 0.00 0.00 0.07 -0.04 44 0 14 0
30DEC26 23.00 C 0.00 0.00 0.00 11.72 -1.51 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.77 -1.49 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.85 -1.49 31 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.99 -1.43 39 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.11 -1.37 39 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.24 -1.34 39 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.45 -1.31 40 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.87 -1.05 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.19 -1.00 44 0 20 0
30DEC26 32.00 C 4.40 4.40 4.14 4.60 -0.89 45 59 203 +58
30DEC26 33.00 C 3.71 3.71 3.71 4.01 -0.82 44 15 69 +15
30DEC26 34.00 C 3.24 3.24 3.16 3.47 -0.79 44 45 105 +15
30DEC26 35.00 C 0.00 0.00 0.00 2.96 -0.73 44 0 224 0
30DEC26 36.00 C 2.31 2.31 2.31 2.53 -0.66 44 12 291 0
30DEC26 37.00 C 0.00 0.00 0.00 2.11 -0.63 43 0 265 0
30DEC26 38.00 C 0.00 0.00 0.00 1.79 -0.55 43 0 327 0
30DEC26 39.00 C 1.48 1.48 1.48 1.52 -0.47 43 15 413 +15
30DEC26 40.00 C 0.00 0.00 0.00 1.27 -0.41 43 0 772 0
30DEC26 41.00 C 0.00 0.00 0.00 1.06 -0.36 43 0 341 0
30DEC26 42.00 C 0.00 0.00 0.00 0.89 -0.31 43 0 1,177 0
30DEC26 43.00 C 0.00 0.00 0.00 0.74 -0.27 43 0 69 0
30DEC26 44.00 C 0.00 0.00 0.00 0.63 -0.22 44 0 50 0
30DEC26 45.00 C 0.00 0.00 0.00 0.50 -0.22 43 0 47 0
30DEC26 46.00 C 0.00 0.00 0.00 0.41 -0.19 43 0 112 0
30DEC26 47.00 C 0.00 0.00 0.00 0.34 -0.15 43 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 0.29 -0.12 44 0 137 0
30DEC26 49.00 C 0.00 0.00 0.00 0.24 -0.09 44 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 0.19 -0.08 44 0 145 0
30DEC26 52.50 C 0.00 0.00 0.00 0.12 -0.04 44 0 287 0
30DEC26 55.00 C 0.00 0.00 0.00 0.07 -0.03 44 0 178 0
30DEC26 57.50 C 0.00 0.00 0.00 0.04 -0.02 44 0 77 0
30DEC26 60.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 61 0
30DEC26 62.50 C 0.00 0.00 0.00 0.02 0.00 46 0 67 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 61 0 90 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 62 0 31 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 8.37 -1.40 40 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 7.58 -1.32 41 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 6.84 -1.26 41 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 6.23 -1.09 43 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 5.57 -0.99 43 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 4.96 -0.97 43 0 0 0
28JAN27 33.00 C 4.29 4.29 4.18 4.43 -0.88 44 60 60 +60
28JAN27 34.00 C 3.67 3.67 3.67 3.90 -0.85 43 15 15 +15
28JAN27 35.00 C 3.21 3.21 3.21 3.42 -0.78 43 15 15 +15
28JAN27 36.00 C 2.80 2.80 2.80 2.99 -0.72 43 15 15 +15
28JAN27 37.00 C 2.52 2.52 2.52 2.58 -0.68 43 10 10 +10
28JAN27 38.00 C 2.19 2.20 2.11 2.25 -0.60 43 35 20 +20
28JAN27 39.00 C 1.90 1.91 1.90 1.95 -0.53 43 26 26 +26
28JAN27 40.00 C 1.66 1.66 1.66 1.66 -0.52 43 19 19 +19
28JAN27 41.00 C 1.44 1.44 1.44 1.46 -0.42 43 13 13 +13
28JAN27 42.00 C 0.00 0.00 0.00 1.23 -0.42 43 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 1.08 -0.40 43 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 0.93 -0.35 43 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 0.79 -0.31 43 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 12.29 -1.47 43 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.43 -1.44 43 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.58 -1.42 43 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.78 -1.38 43 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.01 -1.32 43 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.28 -1.27 43 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.58 -1.22 43 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.93 -1.19 43 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.31 -1.09 43 0 0 0
30MAR27 32.00 C 5.67 5.67 5.67 5.72 -1.05 43 12 12 +12
30MAR27 33.00 C 0.00 0.00 0.00 5.36 -0.82 45 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 4.80 -0.85 44 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 4.34 -0.84 44 0 45 0
30MAR27 36.00 C 0.00 0.00 0.00 3.95 -0.75 44 0 45 0
30MAR27 37.00 C 0.00 0.00 0.00 3.54 -0.72 44 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 3.17 -0.69 44 0 60 0
30MAR27 39.00 C 0.00 0.00 0.00 2.85 -0.63 44 0 45 0
30MAR27 40.00 C 0.00 0.00 0.00 2.57 -0.58 44 0 45 0
30MAR27 41.00 C 0.00 0.00 0.00 2.30 -0.54 44 0 90 0
30MAR27 42.00 C 0.00 0.00 0.00 2.07 -0.49 44 0 45 0
30MAR27 43.00 C 0.00 0.00 0.00 1.85 -0.42 44 0 32 0
30MAR27 44.00 C 0.00 0.00 0.00 1.66 -0.40 44 0 75 0
30MAR27 45.00 C 0.00 0.00 0.00 1.48 -0.35 44 0 45 0
30MAR27 46.00 C 0.00 0.00 0.00 1.33 -0.31 44 0 114 0
30MAR27 47.00 C 0.00 0.00 0.00 1.18 -0.29 44 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 1.06 -0.25 44 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 0.94 -0.23 44 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 0.84 -0.20 44 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 0.63 -0.15 44 0 123 0
30MAR27 55.00 C 0.00 0.00 0.00 0.50 -0.10 45 0 114 0
30MAR27 57.50 C 0.00 0.00 0.00 0.37 -0.08 45 0 122 0
30MAR27 60.00 C 0.00 0.00 0.00 0.27 -0.06 45 0 140 0
30MAR27 62.50 C 0.00 0.00 0.00 0.20 -0.05 45 0 65 0
30MAR27 65.00 C 0.00 0.00 0.00 0.15 -0.03 45 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 0.11 -0.03 45 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 0.08 -0.02 45 0 42 0
30MAR27 72.50 C 0.00 0.00 0.00 0.06 -0.02 45 0 43 0
30MAR27 75.00 C 0.00 0.00 0.00 0.05 -0.01 45 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 0.04 0.00 46 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 0.03 0.00 46 0 157 0
29JUN27 23.00 C 0.00 0.00 0.00 12.86 -1.49 45 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 12.04 -1.49 44 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 11.29 -1.44 44 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 10.61 -1.34 45 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 9.90 -1.31 45 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.23 -1.27 45 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 8.59 -1.23 44 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 7.97 -1.18 44 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 7.40 -1.13 44 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 6.85 -1.09 44 0 3 0
29JUN27 33.00 C 0.00 0.00 0.00 6.35 -1.03 44 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 5.86 -1.09 44 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 5.32 -1.08 43 0 175 0
29JUN27 36.00 C 0.00 0.00 0.00 5.13 -0.80 45 0 220 0
29JUN27 37.00 C 0.00 0.00 0.00 4.73 -0.76 45 0 76 0
29JUN27 38.00 C 0.00 0.00 0.00 4.36 -0.72 45 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 4.02 -0.68 45 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 3.71 -0.57 45 0 71 0
29JUN27 41.00 C 0.00 0.00 0.00 3.41 -0.53 45 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 3.14 -0.56 45 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 2.89 -0.53 44 0 17 0
29JUN27 44.00 C 0.00 0.00 0.00 2.50 -0.66 43 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 2.30 -0.64 43 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 2.11 -0.54 43 0 30 0
29JUN27 47.00 C 0.00 0.00 0.00 1.93 -0.51 43 0 3 0
29JUN27 48.00 C 0.00 0.00 0.00 1.78 -0.47 43 0 39 0
29JUN27 49.00 C 0.00 0.00 0.00 1.65 -0.42 43 0 100 0
29SEP27 25.00 C 0.00 0.00 0.00 11.95 -1.14 45 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 11.42 -0.96 46 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 10.71 -1.29 46 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 10.08 -1.27 45 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 9.48 -1.22 45 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 8.90 -1.19 45 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 8.30 -1.22 45 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 7.79 -1.16 45 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 7.50 -0.90 46 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 7.03 -0.86 46 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 6.58 -0.89 46 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 6.16 -0.85 46 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 5.77 -0.78 45 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 5.39 -0.78 45 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 5.05 -0.73 45 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 4.74 -0.70 45 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 4.44 -0.64 45 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 4.11 -0.67 45 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 3.89 -0.61 45 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 3.63 -0.59 45 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 3.25 -0.69 44 0 7 0
29SEP27 46.00 C 0.00 0.00 0.00 3.04 -0.64 44 0 20 0
TOTAL CALL 713 14,031 +253
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 27.00 P 0.09 0.09 0.09 0.02 +0.01 43 30 60 +15
29OCT26 28.00 P 0.12 0.12 0.12 0.04 +0.02 41 15 135 0
29OCT26 29.00 P 0.00 0.00 0.00 0.08 +0.04 41 0 91 0
29OCT26 30.00 P 0.27 0.27 0.27 0.16 +0.09 40 106 162 +8
29OCT26 31.00 P 0.42 0.42 0.42 0.30 +0.16 41 17 182 -13
29OCT26 32.00 P 0.64 0.65 0.64 0.52 +0.25 41 20 297 0
29OCT26 33.00 P 0.96 1.01 0.93 0.82 +0.37 41 61 395 +30
29OCT26 34.00 P 1.24 1.44 1.24 1.21 +0.47 41 50 507 -12
29OCT26 35.00 P 1.98 1.98 1.91 1.72 +0.63 41 60 243 -60
29OCT26 36.00 P 0.00 0.00 0.00 2.30 +0.76 40 0 149 0
29OCT26 37.00 P 0.00 0.00 0.00 2.99 +0.89 40 0 260 0
29OCT26 38.00 P 0.00 0.00 0.00 3.76 +1.00 40 0 181 0
29OCT26 39.00 P 0.00 0.00 0.00 4.61 +1.11 41 0 272 0
29OCT26 40.00 P 0.00 0.00 0.00 5.62 +1.28 47 0 319 0
29OCT26 41.00 P 0.00 0.00 0.00 6.57 +1.34 50 0 286 0
29OCT26 42.00 P 0.00 0.00 0.00 7.61 +1.51 57 0 30 0
29OCT26 43.00 P 0.00 0.00 0.00 8.62 +1.38 62 0 24 0
29OCT26 44.00 P 0.00 0.00 0.00 9.64 +1.54 68 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 10.66 +1.65 73 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 11.66 +1.65 78 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 12.65 +1.63 82 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 13.70 +1.69 89 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 14.66 +1.66 91 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.06 +0.03 44 0 0 0
27NOV26 26.00 P 0.21 0.21 0.21 0.10 +0.04 44 1 1 +1
27NOV26 27.00 P 0.29 0.29 0.28 0.17 +0.07 44 37 52 +37
27NOV26 28.00 P 0.41 0.43 0.39 0.28 +0.12 44 65 174 +65
27NOV26 29.00 P 0.56 0.56 0.56 0.42 +0.16 44 15 115 +15
27NOV26 30.00 P 0.80 0.80 0.80 0.62 +0.22 44 4 125 +4
27NOV26 31.00 P 1.01 1.08 1.00 0.88 +0.30 44 345 393 +300
27NOV26 32.00 P 1.32 1.36 1.32 1.20 +0.38 44 51 246 -15
27NOV26 33.00 P 1.75 1.75 1.75 1.60 +0.47 45 15 107 0
27NOV26 34.00 P 2.23 2.31 2.23 2.04 +0.56 44 35 91 -5
27NOV26 35.00 P 2.73 2.73 2.73 2.57 +0.68 45 15 211 +15
27NOV26 36.00 P 0.00 0.00 0.00 3.10 +0.73 44 0 424 0
27NOV26 37.00 P 0.00 0.00 0.00 3.73 +0.82 44 0 292 0
27NOV26 38.00 P 0.00 0.00 0.00 4.44 +0.92 44 0 171 0
27NOV26 39.00 P 0.00 0.00 0.00 5.19 +0.97 44 0 750 0
27NOV26 40.00 P 0.00 0.00 0.00 5.98 +1.04 44 0 561 0
27NOV26 41.00 P 0.00 0.00 0.00 7.02 +1.30 49 0 368 0
27NOV26 42.00 P 0.00 0.00 0.00 7.92 +1.30 51 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 8.84 +1.46 52 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 9.79 +1.39 54 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 10.66 +1.37 53 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 11.66 +1.41 56 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 12.65 +1.59 59 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 13.70 +1.68 64 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 14.66 +1.64 65 0 4 0
30DEC26 23.00 P 0.00 0.00 0.00 0.07 +0.03 44 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 0.12 +0.05 44 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.18 +0.07 44 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.28 +0.11 44 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 0.41 +0.15 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.57 +0.19 44 0 68 0
30DEC26 29.00 P 0.92 0.95 0.92 0.78 +0.24 44 115 115 +100
30DEC26 30.00 P 1.15 1.18 1.15 1.05 +0.31 44 215 353 +215
30DEC26 31.00 P 0.00 0.00 0.00 1.37 +0.37 44 0 254 0
30DEC26 32.00 P 0.00 0.00 0.00 1.74 +0.45 45 0 136 0
30DEC26 33.00 P 0.00 0.00 0.00 2.16 +0.52 45 0 172 0
30DEC26 34.00 P 0.00 0.00 0.00 2.57 +0.55 44 0 87 0
30DEC26 35.00 P 3.22 3.22 3.22 3.10 +0.65 44 15 135 +15
30DEC26 36.00 P 0.00 0.00 0.00 3.66 +0.72 44 0 788 0
30DEC26 37.00 P 0.00 0.00 0.00 4.30 +0.82 44 0 1,067 0
30DEC26 38.00 P 0.00 0.00 0.00 4.96 +0.92 44 0 587 0
30DEC26 39.00 P 0.00 0.00 0.00 5.83 +1.08 46 0 1,186 0
30DEC26 40.00 P 0.00 0.00 0.00 6.60 +1.08 47 0 1,787 0
30DEC26 41.00 P 0.00 0.00 0.00 7.41 +1.14 47 0 44 0
30DEC26 42.00 P 0.00 0.00 0.00 8.24 +1.19 48 0 61 0
30DEC26 43.00 P 0.00 0.00 0.00 9.10 +1.23 48 0 97 0
30DEC26 44.00 P 0.00 0.00 0.00 9.98 +1.25 49 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 10.90 +1.36 50 0 63 0
30DEC26 46.00 P 0.00 0.00 0.00 11.83 +1.40 51 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.73 +1.40 51 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 13.72 +1.43 53 0 122 0
30DEC26 49.00 P 0.00 0.00 0.00 14.69 +1.47 54 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 15.69 +1.52 56 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 17.86 +1.22 0 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 20.36 +1.36 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 22.86 +1.36 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 25.36 +1.36 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 27.86 +1.36 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 30.36 +1.36 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 32.86 +1.36 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 35.36 +1.36 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 37.86 +1.36 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 40.36 +1.36 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 42.86 +1.36 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 45.36 +1.36 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 47.86 +1.36 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 50.36 +1.36 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 52.86 +1.36 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 55.36 +1.36 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 57.86 +1.36 0 0 0 0
28JAN27 27.00 P 0.73 0.73 0.73 0.59 +0.14 44 10 10 +10
28JAN27 28.00 P 0.00 0.00 0.00 0.81 +0.21 44 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 1.06 +0.25 44 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 1.35 +0.29 44 0 2 0
28JAN27 31.00 P 0.00 0.00 0.00 1.70 +0.37 44 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 2.09 +0.41 44 0 0 0
28JAN27 33.00 P 2.59 2.59 2.59 2.53 +0.49 44 15 15 +15
28JAN27 34.00 P 0.00 0.00 0.00 3.00 +0.56 44 0 0 0
28JAN27 35.00 P 3.64 3.64 3.55 3.48 +0.59 43 30 32 +30
28JAN27 36.00 P 0.00 0.00 0.00 4.08 +0.69 44 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 4.66 +0.74 43 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 5.46 +1.00 45 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 6.06 +0.90 44 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 6.92 +1.02 46 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 7.70 +1.07 46 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 8.51 +1.13 46 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 9.35 +1.18 47 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 10.20 +1.22 47 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 11.09 +1.26 48 0 0 0
30MAR27 23.00 P 0.55 0.55 0.55 0.38 +0.11 45 10 39 +10
30MAR27 24.00 P 0.00 0.00 0.00 0.51 +0.14 45 0 11 0
30MAR27 25.00 P 0.00 0.00 0.00 0.68 +0.18 45 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.89 +0.23 45 0 5 0
30MAR27 27.00 P 0.00 0.00 0.00 1.11 +0.25 45 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 1.40 +0.33 45 0 17 0
30MAR27 29.00 P 0.00 0.00 0.00 1.71 +0.36 45 0 31 0
30MAR27 30.00 P 0.00 0.00 0.00 2.04 +0.40 45 0 41 0
30MAR27 31.00 P 0.00 0.00 0.00 2.39 +0.40 45 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 2.79 +0.42 44 0 210 0
30MAR27 33.00 P 0.00 0.00 0.00 3.24 +0.49 44 0 510 0
30MAR27 34.00 P 0.00 0.00 0.00 3.71 +0.58 44 0 62 0
30MAR27 35.00 P 4.40 4.40 4.40 4.38 +0.78 45 30 92 0
30MAR27 36.00 P 0.00 0.00 0.00 4.80 +0.67 44 0 33 0
30MAR27 37.00 P 0.00 0.00 0.00 5.41 +0.71 44 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 6.04 +0.76 44 0 164 0
30MAR27 39.00 P 0.00 0.00 0.00 6.85 +0.95 45 0 690 0
30MAR27 40.00 P 0.00 0.00 0.00 7.57 +0.89 45 0 710 0
30MAR27 41.00 P 0.00 0.00 0.00 8.32 +1.00 45 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 9.08 +1.01 46 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 9.87 +1.09 46 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 10.69 +1.14 46 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 11.61 +1.27 47 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 12.38 +1.23 46 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.24 +1.26 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.12 +1.30 47 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 15.02 +1.33 47 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 15.94 +1.34 48 0 109 0
30MAR27 52.50 P 0.00 0.00 0.00 18.26 +1.41 48 0 31 0
30MAR27 55.00 P 0.00 0.00 0.00 20.69 +1.49 51 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 23.18 +1.54 54 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 25.36 +1.23 0 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 27.86 +1.36 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 30.36 +1.36 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 32.86 +1.36 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 35.36 +1.36 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 37.86 +1.36 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 40.36 +1.36 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 42.86 +1.36 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 45.36 +1.36 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.70 +0.11 44 0 45 0
29JUN27 24.00 P 0.00 0.00 0.00 0.89 +0.13 44 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 1.12 +0.17 44 0 12 0
29JUN27 26.00 P 0.00 0.00 0.00 1.37 +0.19 44 0 3 0
29JUN27 27.00 P 0.00 0.00 0.00 1.66 +0.22 44 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.98 +0.25 44 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.35 +0.30 45 0 6 0
29JUN27 30.00 P 0.00 0.00 0.00 2.73 +0.34 44 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 3.17 +0.42 45 0 28 0
29JUN27 32.00 P 0.00 0.00 0.00 3.60 +0.46 45 0 62 0
29JUN27 33.00 P 0.00 0.00 0.00 4.06 +0.49 44 0 38 0
29JUN27 34.00 P 0.00 0.00 0.00 4.56 +0.54 44 0 224 0
29JUN27 35.00 P 0.00 0.00 0.00 5.09 +0.60 44 0 176 0
29JUN27 36.00 P 0.00 0.00 0.00 5.65 +0.63 44 0 269 0
29JUN27 37.00 P 0.00 0.00 0.00 6.25 +0.69 44 0 60 0
29JUN27 38.00 P 0.00 0.00 0.00 6.89 +0.73 44 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 7.66 +0.88 45 0 140 0
29JUN27 40.00 P 0.00 0.00 0.00 8.43 +1.01 45 0 179 0
29JUN27 41.00 P 0.00 0.00 0.00 9.08 +0.94 45 0 230 0
29JUN27 42.00 P 0.00 0.00 0.00 9.89 +1.05 46 0 15 0
29JUN27 43.00 P 0.00 0.00 0.00 10.59 +1.03 45 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 11.36 +1.07 45 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.15 +1.08 45 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 12.97 +1.14 46 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.79 +1.16 46 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 14.66 +1.22 46 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 15.51 +1.24 46 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 1.65 +0.25 45 0 2 0
29SEP27 26.00 P 0.00 0.00 0.00 1.95 +0.26 45 0 6 0
29SEP27 27.00 P 0.00 0.00 0.00 2.29 +0.30 45 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 2.66 +0.35 45 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 3.03 +0.38 45 0 16 0
29SEP27 30.00 P 3.50 3.50 3.50 3.47 +0.48 45 2 17 +2
29SEP27 31.00 P 3.94 3.94 3.94 3.92 +0.54 45 2 32 +2
29SEP27 32.00 P 0.00 0.00 0.00 4.27 +0.48 44 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 4.76 +0.56 44 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 5.42 +0.75 45 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 5.77 +0.57 44 0 2 0
29SEP27 36.00 P 0.00 0.00 0.00 6.33 +0.62 44 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 6.93 +0.64 44 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 7.60 +0.73 44 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 8.22 +0.76 44 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 8.97 +0.87 44 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 9.77 +1.00 45 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 10.43 +0.93 45 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 11.17 +0.94 45 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 11.93 +1.00 45 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 12.73 +1.06 45 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 13.54 +1.10 45 0 0 0
TOTAL PUT 1,386 20,537 +784
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$ 32.780
29OCT26 21.00 C 0.00 0.00 0.00 11.83 -0.10 58 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 10.83 -0.11 47 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 9.83 -0.12 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 8.84 -0.13 45 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 7.80 -0.24 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 6.84 -0.20 30 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 5.94 -0.14 46 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 5.03 -0.13 46 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 4.17 -0.14 46 0 15 0
29OCT26 30.00 C 0.00 0.00 0.00 3.39 -0.12 46 0 70 0
29OCT26 31.00 C 0.00 0.00 0.00 2.69 -0.11 46 0 125 0
29OCT26 32.00 C 1.91 1.91 1.91 2.05 -0.20 45 10 126 -10
29OCT26 33.00 C 1.43 1.43 1.43 1.58 -0.11 46 4 114 0
29OCT26 34.00 C 0.95 1.08 0.95 1.13 -0.10 45 13 226 +8
29OCT26 35.00 C 0.71 0.84 0.66 0.82 -0.10 45 63 207 +49
29OCT26 36.00 C 0.52 0.56 0.52 0.57 -0.09 45 13 198 +9
29OCT26 37.00 C 0.41 0.41 0.39 0.39 -0.04 45 14 332 0
29OCT26 38.00 C 0.00 0.00 0.00 0.28 -0.03 46 0 163 0
29OCT26 39.00 C 0.22 0.22 0.22 0.18 -0.03 46 34 185 +16
29OCT26 40.00 C 0.16 0.16 0.14 0.12 -0.02 46 3 274 -1
29OCT26 41.00 C 0.11 0.11 0.11 0.08 -0.01 47 1 90 -1
29OCT26 42.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 144 0
29OCT26 43.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 86 0
29OCT26 44.00 C 0.00 0.00 0.00 0.02 0.00 47 0 56 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 46 0 66 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 49 0 57 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 51 0 21 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 54 0 41 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 57 0 66 0
27NOV26 23.00 C 0.00 0.00 0.00 9.86 -0.21 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 8.84 -0.28 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 7.95 -0.26 38 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 7.11 -0.20 44 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 6.32 -0.14 47 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 5.52 -0.13 48 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 4.78 -0.12 48 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 4.09 -0.12 48 0 15 0
27NOV26 31.00 C 3.24 3.24 3.24 3.41 -0.17 46 15 45 +15
27NOV26 32.00 C 2.75 2.92 2.75 3.01 +0.01 49 45 226 +45
27NOV26 33.00 C 2.20 2.43 2.20 2.43 -0.12 48 120 219 +90
27NOV26 34.00 C 1.95 1.95 1.95 2.01 -0.08 48 15 131 +15
27NOV26 35.00 C 1.47 1.60 1.47 1.64 -0.10 48 18 54 +3
27NOV26 36.00 C 0.00 0.00 0.00 1.34 -0.08 48 0 44 0
27NOV26 37.00 C 1.02 1.02 1.02 1.09 -0.06 48 1 98 0
27NOV26 38.00 C 0.00 0.00 0.00 0.87 -0.06 48 0 181 0
27NOV26 39.00 C 0.59 0.70 0.59 0.70 -0.03 48 4 161 +4
27NOV26 40.00 C 0.50 0.58 0.50 0.55 -0.03 48 8 242 +8
27NOV26 41.00 C 0.00 0.00 0.00 0.43 -0.03 48 0 116 0
27NOV26 42.00 C 0.00 0.00 0.00 0.33 -0.03 48 0 131 0
27NOV26 43.00 C 0.00 0.00 0.00 0.26 -0.02 48 0 54 0
27NOV26 44.00 C 0.00 0.00 0.00 0.20 -0.01 48 0 82 0
27NOV26 45.00 C 0.00 0.00 0.00 0.15 -0.01 48 0 81 0
27NOV26 46.00 C 0.00 0.00 0.00 0.12 -0.01 48 0 24 0
27NOV26 47.00 C 0.00 0.00 0.00 0.09 -0.01 48 0 112 0
27NOV26 48.00 C 0.00 0.00 0.00 0.07 0.00 48 0 4 0
27NOV26 49.00 C 0.00 0.00 0.00 0.05 -0.01 48 0 123 0
30DEC26 21.00 C 0.00 0.00 0.00 11.84 -0.30 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.89 -0.30 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.97 -0.31 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.18 -0.04 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.18 -0.18 40 0 15 0
30DEC26 26.00 C 0.00 0.00 0.00 7.36 -0.16 42 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.58 -0.16 43 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.02 +0.01 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.17 -0.11 45 0 2 0
30DEC26 30.00 C 0.00 0.00 0.00 4.56 -0.10 45 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 4.10 -0.14 47 0 77 0
30DEC26 32.00 C 3.58 3.58 3.58 3.56 -0.12 47 30 89 +26
30DEC26 33.00 C 2.90 3.07 2.90 3.09 -0.12 47 75 195 +45
30DEC26 34.00 C 2.57 2.57 2.57 2.69 -0.10 48 15 31 +14
30DEC26 35.00 C 2.28 2.28 2.28 2.28 -0.13 47 15 937 0
30DEC26 36.00 C 0.00 0.00 0.00 1.99 -0.10 48 0 244 0
30DEC26 37.00 C 0.00 0.00 0.00 1.71 -0.04 48 0 78 0
30DEC26 38.00 C 0.00 0.00 0.00 1.46 -0.07 48 0 206 0
30DEC26 39.00 C 0.00 0.00 0.00 1.25 -0.04 48 0 49 0
30DEC26 40.00 C 1.08 1.08 1.08 1.05 -0.04 48 2 439 0
30DEC26 41.00 C 0.00 0.00 0.00 0.88 -0.01 48 0 138 0
30DEC26 42.00 C 0.00 0.00 0.00 0.72 -0.04 48 0 114 0
30DEC26 43.00 C 0.00 0.00 0.00 0.61 -0.03 48 0 57 0
30DEC26 44.00 C 0.00 0.00 0.00 0.51 -0.03 48 0 159 0
30DEC26 45.00 C 0.00 0.00 0.00 0.43 -0.02 48 0 104 0
30DEC26 46.00 C 0.00 0.00 0.00 0.35 -0.02 48 0 589 0
30DEC26 47.00 C 0.00 0.00 0.00 0.29 -0.02 48 0 82 0
30DEC26 48.00 C 0.00 0.00 0.00 0.24 -0.01 48 0 86 0
30DEC26 49.00 C 0.00 0.00 0.00 0.20 -0.01 48 0 331 0
30DEC26 50.00 C 0.26 0.26 0.26 0.16 -0.01 48 4 1,125 +2
30DEC26 52.50 C 0.00 0.00 0.00 0.10 -0.01 48 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 0.06 -0.01 48 0 530 0
30DEC26 57.50 C 0.00 0.00 0.00 0.04 0.00 49 0 18 0
30DEC26 60.00 C 0.00 0.00 0.00 0.03 0.00 50 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 49 0 98 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 52 0 109 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 56 0 75 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 58 0 113 0
28JAN27 23.00 C 0.00 0.00 0.00 10.16 -0.15 40 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 9.29 -0.15 42 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 8.47 -0.16 43 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 7.68 -0.15 44 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 6.93 -0.16 44 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 6.41 +0.03 48 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 5.76 +0.03 48 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 5.16 +0.02 48 0 0 0
28JAN27 31.00 C 4.37 4.37 4.37 4.58 -0.13 47 15 15 +15
28JAN27 32.00 C 0.00 0.00 0.00 4.08 -0.11 48 0 0 0
28JAN27 33.00 C 3.49 3.55 3.49 3.63 -0.06 48 30 45 +30
28JAN27 34.00 C 3.14 3.14 3.14 3.20 -0.08 48 30 45 +30
28JAN27 35.00 C 0.00 0.00 0.00 2.82 -0.08 48 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 2.51 -0.05 48 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 2.20 -0.06 48 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 1.93 -0.04 48 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 1.69 -0.02 48 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 1.47 -0.02 48 0 30 0
28JAN27 41.00 C 0.00 0.00 0.00 1.24 -0.01 48 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 1.07 - 48 0 0 -
30MAR27 21.00 C 0.00 0.00 0.00 12.29 -0.15 42 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.42 -0.15 43 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.58 -0.19 43 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.79 -0.15 44 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.09 -0.08 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.31 -0.15 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.70 -0.08 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.06 -0.08 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.46 -0.08 47 0 75 0
30MAR27 30.00 C 0.00 0.00 0.00 5.90 -0.08 47 0 47 0
30MAR27 31.00 C 0.00 0.00 0.00 5.36 -0.19 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 4.98 -0.11 48 0 140 0
30MAR27 33.00 C 0.00 0.00 0.00 4.54 -0.11 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.16 -0.08 48 0 2 0
30MAR27 35.00 C 0.00 0.00 0.00 3.79 -0.08 49 0 56 0
30MAR27 36.00 C 0.00 0.00 0.00 3.42 -0.10 48 0 100 0
30MAR27 37.00 C 0.00 0.00 0.00 3.12 -0.08 49 0 66 0
30MAR27 38.00 C 0.00 0.00 0.00 2.83 -0.06 49 0 1,029 0
30MAR27 39.00 C 0.00 0.00 0.00 2.55 -0.06 49 0 17 0
30MAR27 40.00 C 0.00 0.00 0.00 2.29 -0.06 49 511 529 +511
30MAR27 41.00 C 0.00 0.00 0.00 2.06 -0.06 49 0 9 0
30MAR27 42.00 C 0.00 0.00 0.00 1.79 -0.07 48 0 4 0
30MAR27 43.00 C 0.00 0.00 0.00 1.63 -0.06 48 0 18 0
30MAR27 44.00 C 0.00 0.00 0.00 1.49 -0.05 48 0 28 0
30MAR27 45.00 C 0.00 0.00 0.00 1.34 -0.04 48 0 6 0
30MAR27 46.00 C 0.00 0.00 0.00 1.20 -0.04 48 0 89 0
30MAR27 47.00 C 0.00 0.00 0.00 1.08 -0.03 48 0 90 0
30MAR27 48.00 C 0.00 0.00 0.00 0.97 -0.02 48 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 0.86 -0.03 48 0 71 0
30MAR27 50.00 C 0.80 0.80 0.80 0.77 -0.03 48 1 19 +1
30MAR27 52.50 C 0.00 0.00 0.00 0.58 -0.02 48 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 0.44 -0.02 48 0 57 0
30MAR27 57.50 C 0.00 0.00 0.00 0.33 -0.01 48 0 33 0
30MAR27 60.00 C 0.00 0.00 0.00 0.25 -0.01 48 0 94 0
30MAR27 62.50 C 0.35 0.35 0.35 0.19 -0.01 48 3 194 +3
29JUN27 21.00 C 0.00 0.00 0.00 12.77 -0.16 49 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.98 -0.15 50 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 11.21 -0.15 50 0 4 0
29JUN27 24.00 C 0.00 0.00 0.00 10.49 -0.14 50 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 9.78 -0.15 50 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 9.20 -0.09 51 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 8.58 -0.06 51 0 58 0
29JUN27 28.00 C 0.00 0.00 0.00 7.99 -0.06 51 0 27 0
29JUN27 29.00 C 0.00 0.00 0.00 7.41 -0.08 51 0 12 0
29JUN27 30.00 C 0.00 0.00 0.00 6.89 -0.10 51 0 6 0
29JUN27 31.00 C 0.00 0.00 0.00 6.40 -0.06 51 0 158 0
29JUN27 32.00 C 0.00 0.00 0.00 5.95 -0.04 51 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 5.49 -0.03 51 0 2 0
29JUN27 34.00 C 0.00 0.00 0.00 5.07 -0.03 51 0 56 0
29JUN27 35.00 C 0.00 0.00 0.00 4.69 -0.02 51 0 27 0
29JUN27 36.00 C 0.00 0.00 0.00 4.33 -0.01 51 0 17 0
29JUN27 37.00 C 0.00 0.00 0.00 3.99 -0.01 50 0 30 0
29JUN27 38.00 C 0.00 0.00 0.00 3.68 -0.01 50 0 30 0
29JUN27 39.00 C 0.00 0.00 0.00 3.39 -0.01 50 0 2 0
29JUN27 40.00 C 0.00 0.00 0.00 3.12 -0.01 50 0 15 0
29JUN27 41.00 C 3.09 3.09 3.09 2.88 0.00 50 30 145 +30
29JUN27 42.00 C 0.00 0.00 0.00 2.65 0.00 50 0 34 0
29JUN27 43.00 C 0.00 0.00 0.00 2.44 0.00 50 0 45 0
29JUN27 44.00 C 2.40 2.40 2.40 2.24 0.00 50 3 30 0
29JUN27 45.00 C 0.00 0.00 0.00 2.06 0.00 50 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 1.91 +0.01 50 0 136 0
29JUN27 47.00 C 0.00 0.00 0.00 1.75 0.00 50 0 62 0
29JUN27 48.00 C 0.00 0.00 0.00 1.61 +0.01 50 0 20 0
29JUN27 49.00 C 0.00 0.00 0.00 1.48 +0.01 50 0 60 0
29JUN27 50.00 C 0.00 0.00 0.00 1.37 +0.01 50 0 27 0
29SEP27 23.00 C 0.00 0.00 0.00 11.53 -0.18 51 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 10.83 -0.19 51 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 10.29 -0.07 52 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 9.65 -0.07 52 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 9.08 -0.08 52 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 8.56 -0.03 53 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 8.05 -0.04 52 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 7.56 -0.07 52 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 7.06 -0.07 52 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 6.63 -0.06 52 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 6.21 -0.06 52 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 5.81 -0.05 52 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 5.45 -0.04 52 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 5.11 -0.04 51 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 4.78 -0.05 51 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 4.46 -0.04 51 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 4.20 -0.03 51 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 3.94 -0.03 51 0 31 0
29SEP27 41.00 C 0.00 0.00 0.00 3.69 -0.03 51 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 3.43 -0.03 51 0 15 0
29SEP27 43.00 C 0.00 0.00 0.00 3.24 -0.02 51 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 3.04 -0.03 51 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 2.85 -0.02 51 0 30 0
29SEP27 46.00 C 0.00 0.00 0.00 2.66 -0.02 51 0 3 0
29SEP27 47.00 C 0.00 0.00 0.00 2.49 -0.02 51 0 30 0
29SEP27 48.00 C 2.65 2.65 2.65 2.35 -0.02 51 3 30 0
TOTAL CALL 1,148 16,500 +957
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 60 0 4 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 48 0 65 0
29OCT26 25.00 P 0.00 0.00 0.00 0.02 0.00 46 0 193 0
29OCT26 26.00 P 0.00 0.00 0.00 0.05 0.00 47 0 61 0
29OCT26 27.00 P 0.14 0.14 0.14 0.10 0.00 46 12 93 0
29OCT26 28.00 P 0.25 0.25 0.25 0.19 +0.01 46 5 175 0
29OCT26 29.00 P 0.44 0.46 0.37 0.34 +0.03 46 12 223 -1
29OCT26 30.00 P 0.63 0.66 0.59 0.56 +0.03 46 18 158 +3
29OCT26 31.00 P 0.91 0.91 0.91 0.87 +0.05 47 2 262 +2
29OCT26 32.00 P 1.48 1.48 1.28 1.27 +0.06 47 8 185 -8
29OCT26 33.00 P 1.75 1.75 1.75 1.73 +0.04 46 1 214 +1
29OCT26 34.00 P 0.00 0.00 0.00 2.31 +0.04 46 0 297 0
29OCT26 35.00 P 0.00 0.00 0.00 2.99 +0.08 46 0 197 0
29OCT26 36.00 P 0.00 0.00 0.00 3.75 +0.10 46 0 357 0
29OCT26 37.00 P 0.00 0.00 0.00 4.56 +0.10 46 0 197 0
29OCT26 38.00 P 0.00 0.00 0.00 5.43 +0.11 46 0 116 0
29OCT26 39.00 P 0.00 0.00 0.00 6.34 +0.12 46 0 129 0
29OCT26 40.00 P 0.00 0.00 0.00 7.43 +0.20 56 0 16 0
29OCT26 41.00 P 0.00 0.00 0.00 8.37 +0.20 58 0 50 0
29OCT26 42.00 P 0.00 0.00 0.00 9.33 +0.19 59 0 55 0
29OCT26 43.00 P 0.00 0.00 0.00 10.33 +0.22 63 0 30 0
29OCT26 44.00 P 0.00 0.00 0.00 11.33 +0.22 67 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 12.33 +0.22 71 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 13.33 +0.22 75 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 14.33 +0.22 79 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 15.33 +0.22 82 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 16.33 +0.22 86 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.06 0.00 48 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.11 +0.01 49 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.18 +0.01 48 0 26 0
27NOV26 26.00 P 0.00 0.00 0.00 0.28 +0.01 48 0 36 0
27NOV26 27.00 P 0.00 0.00 0.00 0.43 +0.01 48 0 4 0
27NOV26 28.00 P 0.00 0.00 0.00 0.63 +0.02 48 0 34 0
27NOV26 29.00 P 1.03 1.03 0.89 0.89 +0.07 48 8 35 +5
27NOV26 30.00 P 1.32 1.32 1.32 1.19 +0.04 48 1 108 +1
27NOV26 31.00 P 0.00 0.00 0.00 1.57 +0.05 48 0 106 0
27NOV26 32.00 P 2.17 2.17 2.17 2.02 +0.08 48 15 69 +3
27NOV26 33.00 P 0.00 0.00 0.00 2.51 +0.05 48 0 121 0
27NOV26 34.00 P 0.00 0.00 0.00 3.09 +0.13 48 0 286 0
27NOV26 35.00 P 0.00 0.00 0.00 3.74 +0.13 48 0 246 0
27NOV26 36.00 P 0.00 0.00 0.00 4.41 +0.08 48 0 131 0
27NOV26 37.00 P 0.00 0.00 0.00 5.15 +0.10 48 0 145 0
27NOV26 38.00 P 0.00 0.00 0.00 5.93 +0.10 48 0 169 0
27NOV26 39.00 P 0.00 0.00 0.00 6.97 +0.23 53 0 62 0
27NOV26 40.00 P 0.00 0.00 0.00 7.74 +0.13 51 0 290 0
27NOV26 41.00 P 0.00 0.00 0.00 8.73 +0.24 55 0 51 0
27NOV26 42.00 P 0.00 0.00 0.00 9.66 +0.26 56 0 105 0
27NOV26 43.00 P 0.00 0.00 0.00 10.57 +0.25 57 0 23 0
27NOV26 44.00 P 0.00 0.00 0.00 11.52 +0.27 58 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 12.47 +0.26 59 0 45 0
27NOV26 46.00 P 0.00 0.00 0.00 13.44 +0.27 61 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 14.42 +0.28 63 0 17 0
27NOV26 48.00 P 0.00 0.00 0.00 15.40 +0.27 64 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 16.39 +0.27 67 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.07 0.00 48 0 22 0
30DEC26 22.00 P 0.16 0.16 0.16 0.12 0.00 48 10 277 0
30DEC26 23.00 P 0.00 0.00 0.00 0.19 +0.01 48 0 43 0
30DEC26 24.00 P 0.00 0.00 0.00 0.29 +0.01 48 0 241 0
30DEC26 25.00 P 0.00 0.00 0.00 0.42 +0.03 48 0 592 0
30DEC26 26.00 P 0.59 0.59 0.59 0.57 +0.02 48 15 230 0
30DEC26 27.00 P 0.00 0.00 0.00 0.76 +0.02 47 0 162 0
30DEC26 28.00 P 0.00 0.00 0.00 1.02 +0.03 47 0 186 0
30DEC26 29.00 P 0.00 0.00 0.00 1.31 +0.02 47 0 78 0
30DEC26 30.00 P 1.78 1.78 1.78 1.69 +0.05 47 15 132 +15
30DEC26 31.00 P 2.14 2.21 2.14 2.11 +0.06 47 55 248 -45
30DEC26 32.00 P 2.54 2.62 2.51 2.56 +0.04 47 19 147 -17
30DEC26 33.00 P 3.29 3.29 3.11 3.13 +0.08 48 27 139 +27
30DEC26 34.00 P 0.00 0.00 0.00 3.71 +0.11 48 0 468 0
30DEC26 35.00 P 0.00 0.00 0.00 4.31 +0.01 48 0 484 0
30DEC26 36.00 P 0.00 0.00 0.00 5.05 +0.07 49 0 192 0
30DEC26 37.00 P 0.00 0.00 0.00 5.80 +0.07 50 0 41 0
30DEC26 38.00 P 0.00 0.00 0.00 6.55 +0.08 50 0 75 0
30DEC26 39.00 P 0.00 0.00 0.00 7.34 +0.06 50 0 174 0
30DEC26 40.00 P 0.00 0.00 0.00 8.17 +0.05 51 0 136 0
30DEC26 41.00 P 0.00 0.00 0.00 9.10 +0.13 53 0 70 0
30DEC26 42.00 P 0.00 0.00 0.00 9.98 +0.14 54 0 92 0
30DEC26 43.00 P 0.00 0.00 0.00 10.87 +0.14 54 0 52 0
30DEC26 44.00 P 0.00 0.00 0.00 11.77 +0.13 55 0 22 0
30DEC26 45.00 P 0.00 0.00 0.00 12.70 +0.15 56 0 10 0
30DEC26 46.00 P 0.00 0.00 0.00 13.63 +0.15 56 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.57 +0.15 57 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.51 +0.26 57 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.48 +0.31 59 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 17.45 +0.21 60 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 19.86 +0.04 61 0 1,196 0
30DEC26 55.00 P 0.00 0.00 0.00 22.39 +0.25 67 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 24.89 +0.20 71 0 15 0
30DEC26 60.00 P 0.00 0.00 0.00 27.39 +0.30 76 0 41 0
30DEC26 62.50 P 0.00 0.00 0.00 29.89 +0.31 80 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 32.39 +0.27 83 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 34.89 +0.20 87 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 37.39 +0.20 90 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 39.89 +0.20 94 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 42.39 +0.30 97 0 0 0
28JAN27 23.00 P 0.35 0.35 0.35 0.33 +0.02 48 5 5 +5
28JAN27 24.00 P 0.00 0.00 0.00 0.47 +0.03 48 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 0.61 +0.03 48 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 0.82 +0.04 48 0 0 0
28JAN27 27.00 P 1.09 1.09 1.09 1.05 +0.04 47 4 4 +4
28JAN27 28.00 P 0.00 0.00 0.00 1.34 +0.05 47 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 1.68 +0.06 47 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 2.07 +0.07 47 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 2.49 +0.06 47 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 2.99 +0.08 47 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 3.53 +0.09 48 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 4.11 +0.09 48 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 4.78 +0.13 48 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 5.47 +0.16 49 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 6.19 +0.06 49 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 6.92 +0.05 49 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 7.70 +0.07 50 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 8.50 +0.05 50 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 9.41 +0.14 52 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 10.26 - 53 0 0 -
30MAR27 21.00 P 0.00 0.00 0.00 0.36 +0.01 48 0 7 0
30MAR27 22.00 P 0.00 0.00 0.00 0.49 +0.02 48 0 125 0
30MAR27 23.00 P 0.00 0.00 0.00 0.66 +0.04 48 0 55 0
30MAR27 24.00 P 0.00 0.00 0.00 0.86 +0.06 48 0 70 0
30MAR27 25.00 P 0.00 0.00 0.00 1.06 +0.05 48 0 78 0
30MAR27 26.00 P 0.00 0.00 0.00 1.30 +0.02 47 0 66 0
30MAR27 27.00 P 0.00 0.00 0.00 1.59 +0.03 47 0 35 0
30MAR27 28.00 P 0.00 0.00 0.00 1.93 +0.03 47 0 166 0
30MAR27 29.00 P 0.00 0.00 0.00 2.32 +0.06 47 0 89 0
30MAR27 30.00 P 0.00 0.00 0.00 2.72 +0.04 47 0 64 0
30MAR27 31.00 P 0.00 0.00 0.00 3.22 +0.07 47 511 615 +511
30MAR27 32.00 P 0.00 0.00 0.00 3.73 +0.08 47 0 1,152 0
30MAR27 33.00 P 0.00 0.00 0.00 4.28 +0.08 48 0 46 0
30MAR27 34.00 P 0.00 0.00 0.00 4.87 +0.08 48 0 157 0
30MAR27 35.00 P 0.00 0.00 0.00 5.51 +0.11 48 0 74 0
30MAR27 36.00 P 0.00 0.00 0.00 6.11 +0.06 48 0 108 0
30MAR27 37.00 P 0.00 0.00 0.00 6.80 +0.11 48 0 37 0
30MAR27 38.00 P 0.00 0.00 0.00 7.52 +0.12 48 0 33 0
30MAR27 39.00 P 0.00 0.00 0.00 8.37 +0.05 49 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 9.21 +0.12 51 0 15 0
30MAR27 41.00 P 0.00 0.00 0.00 9.94 +0.07 50 0 43 0
30MAR27 42.00 P 0.00 0.00 0.00 10.76 +0.06 50 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 11.59 +0.06 51 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 12.44 +0.09 51 0 15 0
30MAR27 45.00 P 0.00 0.00 0.00 13.31 +0.07 51 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.19 +0.07 52 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 15.15 +0.14 53 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.05 +0.14 54 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.96 +0.14 54 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 17.88 +0.14 54 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 20.20 +0.15 55 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 22.56 +0.14 56 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 24.98 +0.14 57 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 27.43 +0.15 59 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 29.90 +0.15 61 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.93 +0.04 49 0 158 0
29JUN27 22.00 P 0.00 0.00 0.00 1.15 +0.05 49 0 8 0
29JUN27 23.00 P 0.00 0.00 0.00 1.43 +0.06 49 0 26 0
29JUN27 24.00 P 0.00 0.00 0.00 1.71 +0.04 49 0 100 0
29JUN27 25.00 P 0.00 0.00 0.00 2.06 +0.07 48 0 187 0
29JUN27 26.00 P 0.00 0.00 0.00 2.41 +0.07 48 0 345 0
29JUN27 27.00 P 0.00 0.00 0.00 2.82 +0.08 48 0 129 0
29JUN27 28.00 P 0.00 0.00 0.00 3.25 +0.09 48 0 199 0
29JUN27 29.00 P 0.00 0.00 0.00 3.71 +0.10 48 0 70 0
29JUN27 30.00 P 0.00 0.00 0.00 4.21 +0.10 48 0 86 0
29JUN27 31.00 P 0.00 0.00 0.00 4.71 +0.10 48 0 56 0
29JUN27 32.00 P 0.00 0.00 0.00 5.28 +0.11 48 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 5.85 +0.11 48 0 195 0
29JUN27 34.00 P 0.00 0.00 0.00 6.44 +0.12 47 0 75 0
29JUN27 35.00 P 0.00 0.00 0.00 7.09 +0.13 47 0 36 0
29JUN27 36.00 P 0.00 0.00 0.00 7.73 +0.13 47 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 8.39 +0.14 47 0 48 0
29JUN27 38.00 P 0.00 0.00 0.00 9.10 +0.14 47 0 138 0
29JUN27 39.00 P 0.00 0.00 0.00 9.81 +0.14 46 0 90 0
29JUN27 40.00 P 0.00 0.00 0.00 10.52 +0.14 46 0 129 0
29JUN27 41.00 P 0.00 0.00 0.00 11.28 +0.15 46 0 46 0
29JUN27 42.00 P 12.16 12.16 12.16 12.04 +0.14 45 15 33 +15
29JUN27 43.00 P 0.00 0.00 0.00 12.92 +0.05 46 0 21 0
29JUN27 44.00 P 0.00 0.00 0.00 13.73 +0.05 46 0 101 0
29JUN27 45.00 P 0.00 0.00 0.00 14.55 +0.06 46 0 79 0
29JUN27 46.00 P 0.00 0.00 0.00 15.39 +0.06 46 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 16.31 +0.15 47 0 34 0
29JUN27 48.00 P 0.00 0.00 0.00 17.08 +0.06 45 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 17.95 +0.07 45 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 18.89 +0.14 46 0 4 0
29SEP27 23.00 P 0.00 0.00 0.00 1.98 +0.05 50 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 2.34 +0.05 49 0 20 0
29SEP27 25.00 P 0.00 0.00 0.00 2.70 +0.05 49 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 3.11 +0.06 49 0 1 0
29SEP27 27.00 P 0.00 0.00 0.00 3.55 +0.07 49 0 22 0
29SEP27 28.00 P 0.00 0.00 0.00 3.99 +0.07 49 0 2 0
29SEP27 29.00 P 0.00 0.00 0.00 4.50 +0.08 49 0 2 0
29SEP27 30.00 P 0.00 0.00 0.00 5.01 +0.08 49 0 4 0
29SEP27 31.00 P 0.00 0.00 0.00 5.52 +0.08 49 0 1 0
29SEP27 32.00 P 0.00 0.00 0.00 6.11 +0.09 49 0 24 0
29SEP27 33.00 P 0.00 0.00 0.00 6.69 +0.09 49 0 1 0
29SEP27 34.00 P 0.00 0.00 0.00 7.28 +0.09 48 0 15 0
29SEP27 35.00 P 0.00 0.00 0.00 7.92 +0.10 48 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 8.58 +0.11 48 0 15 0
29SEP27 37.00 P 0.00 0.00 0.00 9.23 +0.10 48 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 9.90 +0.08 48 0 39 0
29SEP27 39.00 P 0.00 0.00 0.00 10.62 +0.08 48 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 11.35 +0.06 47 0 30 0
29SEP27 41.00 P 0.00 0.00 0.00 12.10 +0.06 48 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 12.87 +0.07 47 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 13.65 +0.06 47 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 14.45 +0.07 47 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 15.25 +0.07 47 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 16.07 +0.07 47 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 16.90 +0.06 47 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 17.74 +0.07 47 0 0 0
TOTAL PUT 758 18,297 +521
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$ 626.500
02OCT26 515.00 C 0.00 0.00 0.00 111.50 -14.59 0 0 0 0
02OCT26 520.00 C 0.00 0.00 0.00 106.50 -14.59 0 0 0 0
02OCT26 525.00 C 0.00 0.00 0.00 101.50 -14.59 0 0 0 0
02OCT26 530.00 C 0.00 0.00 0.00 96.50 -14.59 0 0 0 0
02OCT26 535.00 C 0.00 0.00 0.00 91.50 -14.59 0 0 0 0
02OCT26 540.00 C 0.00 0.00 0.00 86.50 -14.59 0 0 0 0
02OCT26 545.00 C 0.00 0.00 0.00 81.50 -14.59 0 0 0 0
02OCT26 550.00 C 0.00 0.00 0.00 76.50 -14.60 0 0 0 0
02OCT26 555.00 C 0.00 0.00 0.00 71.50 -14.60 0 0 0 0
02OCT26 560.00 C 0.00 0.00 0.00 66.50 -14.62 0 0 0 0
02OCT26 565.00 C 0.00 0.00 0.00 61.50 -14.64 0 0 0 0
02OCT26 570.00 C 0.00 0.00 0.00 56.50 -14.67 0 0 0 0
02OCT26 575.00 C 0.00 0.00 0.00 51.50 -14.73 0 0 0 0
02OCT26 580.00 C 0.00 0.00 0.00 46.50 -14.82 0 0 0 0
02OCT26 585.00 C 0.00 0.00 0.00 41.50 -14.95 0 0 0 0
02OCT26 590.00 C 0.00 0.00 0.00 36.50 -15.14 0 0 0 -2
02OCT26 595.00 C 0.00 0.00 0.00 31.50 -15.42 0 0 0 0
02OCT26 600.00 C 33.09 33.09 8.00 26.50 -15.82 0 27 0 -1,500
02OCT26 605.00 C 5.50 11.50 5.00 21.50 -16.35 0 29 0 -13
02OCT26 610.00 C 7.40 7.40 3.65 16.50 -17.05 0 37 0 -25
02OCT26 615.00 C 4.72 6.60 2.00 11.50 -17.96 0 157 0 -15
02OCT26 620.00 C 3.09 4.15 1.85 6.50 -18.34 0 51 0 -32
02OCT26 625.00 C 2.01 2.01 2.01 1.50 -19.85 0 16 0 -18
02OCT26 630.00 C 3.60 3.60 0.50 0.00 -18.15 0 60 170 -20
02OCT26 635.00 C 1.65 1.65 0.76 0.00 -15.24 0 52 66 +15
02OCT26 640.00 C 6.09 6.09 1.47 0.00 -12.64 0 19 32 +5
02OCT26 645.00 C 3.71 3.71 0.81 0.00 -10.37 0 17 39 +15
02OCT26 650.00 C 3.43 8.00 0.10 0.00 -8.46 0 64 119 +24
02OCT26 655.00 C 2.50 2.80 0.05 0.00 -6.92 0 6 10 +2
02OCT26 660.00 C 1.00 1.00 0.01 0.00 -5.23 0 26 64 -1
02OCT26 665.00 C 0.00 0.00 0.00 0.00 -4.31 0 0 4 0
02OCT26 670.00 C 0.00 0.00 0.00 0.00 -3.29 0 0 10 0
02OCT26 675.00 C 0.10 0.10 0.10 0.00 -2.48 0 1 26 0
02OCT26 680.00 C 0.58 0.58 0.58 0.00 -1.84 0 5 46 -5
02OCT26 685.00 C 0.00 0.00 0.00 0.00 -1.34 0 0 35 0
02OCT26 690.00 C 0.00 0.00 0.00 0.00 -0.97 0 0 400 0
02OCT26 695.00 C 0.00 0.00 0.00 0.00 -0.69 0 0 35 0
02OCT26 700.00 C 0.00 0.00 0.00 0.00 -0.48 0 0 22 0
02OCT26 705.00 C 0.00 0.00 0.00 0.00 -0.33 0 0 212 0
02OCT26 710.00 C 0.00 0.00 0.00 0.00 -0.22 0 0 161 0
02OCT26 715.00 C 0.00 0.00 0.00 0.00 -0.15 0 0 56 0
02OCT26 720.00 C 0.00 0.00 0.00 0.00 -0.10 0 0 27 0
02OCT26 725.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 6 0
02OCT26 730.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 32 0
02OCT26 735.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 1 0
02OCT26 740.00 C 0.02 0.02 0.02 0.00 -0.02 0 80 70 -35
02OCT26 745.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
02OCT26 750.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
02OCT26 755.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 760.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
02OCT26 765.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
02OCT26 770.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
02OCT26 775.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
02OCT26 780.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
02OCT26 785.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 790.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 795.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
02OCT26 800.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
02OCT26 805.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
02OCT26 810.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
02OCT26 815.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 820.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
02OCT26 825.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
02OCT26 830.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 835.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 840.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 845.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 850.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
02OCT26 855.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 860.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 865.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 870.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
02OCT26 875.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 880.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
02OCT26 885.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 890.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
02OCT26 895.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 515.00 C 0.00 0.00 0.00 112.59 -15.01 77 0 0 0
09OCT26 520.00 C 0.00 0.00 0.00 107.80 -15.06 77 0 0 0
09OCT26 525.00 C 0.00 0.00 0.00 103.05 -15.11 77 0 0 0
09OCT26 530.00 C 0.00 0.00 0.00 98.35 -13.63 77 0 0 0
09OCT26 535.00 C 0.00 0.00 0.00 93.70 -15.21 77 0 5 0
09OCT26 540.00 C 0.00 0.00 0.00 89.12 -15.25 77 0 5 0
09OCT26 545.00 C 0.00 0.00 0.00 84.61 -15.28 77 0 5 0
09OCT26 550.00 C 0.00 0.00 0.00 80.18 -15.30 77 0 0 0
09OCT26 555.00 C 0.00 0.00 0.00 75.83 -15.31 77 0 0 0
09OCT26 560.00 C 0.00 0.00 0.00 71.58 -15.30 77 0 0 0
09OCT26 565.00 C 0.00 0.00 0.00 67.42 -15.29 77 0 0 0
09OCT26 570.00 C 0.00 0.00 0.00 63.38 -15.25 77 0 2 0
09OCT26 575.00 C 0.00 0.00 0.00 59.45 -15.19 77 0 0 0
09OCT26 580.00 C 0.00 0.00 0.00 55.64 -15.11 77 0 0 0
09OCT26 585.00 C 0.00 0.00 0.00 51.96 -15.00 77 0 0 0
09OCT26 590.00 C 0.00 0.00 0.00 48.42 -14.86 77 0 0 0
09OCT26 595.00 C 0.00 0.00 0.00 45.01 -14.71 77 0 0 0
09OCT26 600.00 C 0.00 0.00 0.00 40.49 -15.77 73 0 13 0
09OCT26 605.00 C 30.88 30.88 30.88 37.46 -15.47 73 6 0 -6
09OCT26 610.00 C 0.00 0.00 0.00 34.58 -15.14 74 0 14 0
09OCT26 615.00 C 22.75 22.75 22.75 31.84 -14.79 74 3 17 +3
09OCT26 620.00 C 0.00 0.00 0.00 29.25 -13.10 74 0 14 0
09OCT26 625.00 C 20.80 20.80 20.80 26.81 -12.78 74 1 31 +1
09OCT26 630.00 C 16.96 17.50 16.00 24.50 -12.45 75 12 473 -3
09OCT26 635.00 C 17.40 17.40 17.40 22.34 -12.10 75 15 27 +15
09OCT26 640.00 C 13.00 13.00 13.00 20.33 -11.71 75 1 41 0
09OCT26 645.00 C 13.00 15.00 13.00 18.44 -11.32 75 3 18 +1
09OCT26 650.00 C 14.50 14.50 9.60 16.69 -10.92 75 65 550 +20
09OCT26 655.00 C 9.80 9.80 9.80 15.07 -10.49 75 2 6 0
09OCT26 660.00 C 11.55 11.55 11.55 13.58 -10.05 75 3 19 +1
09OCT26 665.00 C 8.00 9.80 8.00 12.20 -9.61 76 18 925 +17
09OCT26 670.00 C 10.00 10.00 6.93 10.93 -9.17 76 3 24 +2
09OCT26 675.00 C 0.00 0.00 0.00 9.78 -8.72 76 0 0 0
09OCT26 680.00 C 8.10 8.10 6.53 8.72 -8.28 76 13 10 +4
09OCT26 685.00 C 5.94 6.75 5.55 7.76 -7.83 76 21 41 +20
09OCT26 690.00 C 0.00 0.00 0.00 6.89 -7.39 76 0 6 0
09OCT26 695.00 C 0.00 0.00 0.00 6.10 -6.96 76 0 0 0
09OCT26 700.00 C 5.90 5.90 3.50 5.39 -6.53 76 79 265 +40
09OCT26 705.00 C 0.00 0.00 0.00 4.75 -6.12 76 0 22 0
09OCT26 710.00 C 0.00 0.00 0.00 4.18 -5.71 76 0 20 0
09OCT26 715.00 C 3.40 3.40 3.30 3.86 -5.13 77 3 15 0
09OCT26 720.00 C 3.35 3.35 3.35 3.35 -4.88 77 5 37 +5
09OCT26 725.00 C 1.97 1.97 1.97 2.80 -4.82 76 2 17 +2
09OCT26 730.00 C 0.00 0.00 0.00 2.52 -4.43 77 0 3 0
09OCT26 735.00 C 3.60 3.60 2.90 2.19 -4.23 77 3 52 -1
09OCT26 740.00 C 2.01 2.01 2.01 1.90 - 77 1 1 -
29OCT26 310.00 C 0.00 0.00 0.00 317.21 -14.55 81 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 307.25 -14.55 82 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 297.29 -14.56 81 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 287.34 -14.57 81 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 277.41 -14.57 81 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 267.51 -14.56 81 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 257.62 -14.57 81 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 247.78 -14.57 81 0 0 0
29OCT26 390.00 C 0.00 0.00 0.00 237.98 -14.57 81 0 0 0
29OCT26 400.00 C 0.00 0.00 0.00 228.24 -14.56 81 0 0 0
29OCT26 410.00 C 0.00 0.00 0.00 218.57 -14.55 81 0 0 0
29OCT26 420.00 C 0.00 0.00 0.00 208.99 -14.53 81 0 0 0
29OCT26 430.00 C 0.00 0.00 0.00 199.50 -14.51 81 0 0 0
29OCT26 440.00 C 0.00 0.00 0.00 190.13 -14.48 81 0 0 0
29OCT26 450.00 C 0.00 0.00 0.00 180.90 -14.43 81 0 0 0
29OCT26 460.00 C 0.00 0.00 0.00 171.82 -14.36 81 0 0 0
29OCT26 470.00 C 0.00 0.00 0.00 162.90 -14.29 81 0 0 0
29OCT26 480.00 C 0.00 0.00 0.00 154.17 -14.20 81 0 0 0
29OCT26 490.00 C 0.00 0.00 0.00 145.65 -9.30 81 0 0 0
29OCT26 500.00 C 0.00 0.00 0.00 133.23 -13.54 68 0 0 0
29OCT26 510.00 C 0.00 0.00 0.00 129.28 -13.81 81 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 121.46 -9.59 81 0 0 0
29OCT26 530.00 C 0.00 0.00 0.00 113.91 -13.44 81 0 0 0
29OCT26 540.00 C 0.00 0.00 0.00 106.62 -13.24 81 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 99.63 -12.99 81 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 92.92 -12.73 81 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 86.50 -12.46 81 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 80.39 -12.15 81 0 170 0
29OCT26 590.00 C 0.00 0.00 0.00 72.34 -14.07 77 0 15 0
29OCT26 600.00 C 60.00 60.00 50.05 66.99 -13.57 78 19 382 +12
29OCT26 610.00 C 54.50 54.50 54.50 61.93 -10.81 78 15 65 +11
29OCT26 620.00 C 0.00 0.00 0.00 57.16 -10.45 78 0 36 0
29OCT26 630.00 C 45.00 45.50 39.00 52.66 -10.10 79 3 418 +2
29OCT26 640.00 C 0.00 0.00 0.00 48.45 -9.71 79 0 39 0
29OCT26 650.00 C 0.00 0.00 0.00 44.49 -9.34 79 0 38 0
29OCT26 660.00 C 30.00 30.00 30.00 40.80 -8.96 79 1 100 -1
29OCT26 670.00 C 0.00 0.00 0.00 37.36 -8.57 79 0 87 0
29OCT26 680.00 C 34.28 35.00 24.18 34.15 -8.18 79 121 386 +109
29OCT26 690.00 C 0.00 0.00 0.00 31.18 -7.79 79 0 109 0
29OCT26 700.00 C 23.00 23.00 21.00 28.43 -7.41 80 108 244 +78
29OCT26 710.00 C 0.00 0.00 0.00 25.88 -7.03 80 0 10 0
29OCT26 720.00 C 17.00 17.00 17.00 23.53 -6.66 80 2 177 +2
29OCT26 730.00 C 14.50 14.50 14.50 21.36 -6.30 80 1 206 +1
29OCT26 740.00 C 0.00 0.00 0.00 19.37 -5.94 80 0 55 0
29OCT26 750.00 C 0.00 0.00 0.00 17.55 -5.59 80 0 147 0
29OCT26 760.00 C 0.00 0.00 0.00 15.87 -5.26 80 0 173 0
29OCT26 770.00 C 12.00 12.00 12.00 14.34 -4.94 80 1 140 -1
29OCT26 780.00 C 0.00 0.00 0.00 12.95 -4.62 80 0 89 0
29OCT26 790.00 C 10.50 10.50 10.50 11.67 -4.33 80 1 31 0
29OCT26 800.00 C 8.60 9.30 8.25 10.51 -4.04 80 7 650 +4
29OCT26 810.00 C 7.70 7.70 7.70 9.46 -3.76 80 1 70 +1
29OCT26 820.00 C 0.00 0.00 0.00 8.50 -3.51 80 0 23 0
29OCT26 830.00 C 0.00 0.00 0.00 7.63 -3.39 80 0 51 0
29OCT26 840.00 C 0.00 0.00 0.00 6.85 -3.36 80 0 73 0
29OCT26 850.00 C 7.00 7.00 6.00 6.14 -2.80 80 20 144 +20
29OCT26 860.00 C 4.65 5.60 4.65 5.59 -3.00 81 14 106 +13
29OCT26 870.00 C 0.00 0.00 0.00 5.16 -2.61 81 0 109 0
29OCT26 880.00 C 0.00 0.00 0.00 4.67 -2.35 81 0 195 0
29OCT26 890.00 C 4.40 4.40 4.00 4.17 -2.17 81 50 252 +30
29OCT26 900.00 C 3.70 3.70 3.70 3.73 -1.99 81 1 232 -1
29OCT26 910.00 C 3.39 3.39 3.39 3.32 -1.84 81 14 27 -14
29OCT26 920.00 C 3.12 3.12 3.12 2.88 -1.77 81 13 41 -10
29OCT26 930.00 C 0.00 0.00 0.00 2.56 -1.63 81 0 124 0
29OCT26 940.00 C 0.00 0.00 0.00 2.28 -1.49 81 0 69 0
29OCT26 950.00 C 0.00 0.00 0.00 2.03 -1.36 81 0 32 0
29OCT26 960.00 C 0.00 0.00 0.00 1.81 -1.24 81 0 22 0
29OCT26 970.00 C 0.00 0.00 0.00 1.61 -1.13 81 0 23 0
29OCT26 980.00 C 0.00 0.00 0.00 1.43 -1.03 81 0 42 0
29OCT26 990.00 C 0.00 0.00 0.00 1.27 -0.94 81 0 42 0
29OCT26 1,000.00 C 3.00 3.00 1.97 1.16 -0.83 81 21 141 0
29OCT26 1,010.00 C 1.81 1.81 1.81 1.03 -0.75 81 15 108 0
29OCT26 1,020.00 C 0.00 0.00 0.00 0.88 -0.72 81 0 94 0
29OCT26 1,030.00 C 0.00 0.00 0.00 0.78 -0.61 81 0 109 0
29OCT26 1,040.00 C 0.00 0.00 0.00 0.69 -0.55 81 0 162 0
29OCT26 1,050.00 C 1.70 1.70 1.70 0.61 -0.50 81 1 44 0
29OCT26 1,060.00 C 0.00 0.00 0.00 0.54 -0.46 81 0 77 0
29OCT26 1,070.00 C 0.00 0.00 0.00 0.48 -0.41 81 0 87 0
29OCT26 1,080.00 C 0.00 0.00 0.00 0.42 -0.38 81 0 87 0
29OCT26 1,090.00 C 0.00 0.00 0.00 0.38 -0.33 81 0 63 0
29OCT26 1,100.00 C 0.00 0.00 0.00 0.33 -0.31 81 0 201 0
29OCT26 1,110.00 C 0.00 0.00 0.00 0.29 -0.28 81 0 104 0
29OCT26 1,120.00 C 0.00 0.00 0.00 0.26 -0.25 81 0 66 0
29OCT26 1,130.00 C 0.00 0.00 0.00 0.23 -0.23 81 0 62 0
29OCT26 1,140.00 C 0.00 0.00 0.00 0.20 -0.21 81 0 63 0
29OCT26 1,150.00 C 0.00 0.00 0.00 0.18 -0.18 81 0 25 0
29OCT26 1,160.00 C 0.00 0.00 0.00 0.16 -0.16 81 0 35 0
29OCT26 1,170.00 C 0.00 0.00 0.00 0.14 -0.15 81 0 16 0
29OCT26 1,180.00 C 0.00 0.00 0.00 0.12 -0.14 81 0 29 0
29OCT26 1,190.00 C 0.00 0.00 0.00 0.11 -0.12 81 0 36 0
29OCT26 1,200.00 C 0.00 0.00 0.00 0.09 -0.12 81 0 40 0
29OCT26 1,210.00 C 0.00 0.00 0.00 0.08 -0.10 81 0 59 0
29OCT26 1,220.00 C 0.00 0.00 0.00 0.07 -0.09 81 0 15 0
29OCT26 1,230.00 C 0.00 0.00 0.00 0.06 -0.09 80 0 0 0
29OCT26 1,240.00 C 0.00 0.00 0.00 0.05 -0.08 80 0 12 0
29OCT26 1,250.00 C 0.00 0.00 0.00 0.04 -0.08 79 0 16 0
29OCT26 1,260.00 C 0.00 0.00 0.00 0.03 -0.07 78 0 12 0
29OCT26 1,270.00 C 0.00 0.00 0.00 0.02 -0.07 77 0 28 0
29OCT26 1,280.00 C 0.00 0.00 0.00 0.01 -0.07 74 0 28 0
29OCT26 1,290.00 C 0.00 0.00 0.00 0.01 -0.06 75 0 24 0
29OCT26 1,300.00 C 0.20 0.20 0.20 0.01 -0.05 76 2 3,982 0
29OCT26 1,310.00 C 0.00 0.00 0.00 0.01 -0.04 76 0 0 0
29OCT26 1,320.00 C 0.00 0.00 0.00 0.01 -0.03 77 0 17 0
29OCT26 1,330.00 C 0.00 0.00 0.00 0.01 -0.02 78 0 0 0
29OCT26 1,340.00 C 0.00 0.00 0.00 0.01 -0.01 78 0 0 0
29OCT26 1,350.00 C 0.00 0.00 0.00 0.01 0.00 79 0 35 0
29OCT26 1,360.00 C 0.00 0.00 0.00 0.01 0.00 80 0 70 0
29OCT26 1,370.00 C 0.00 0.00 0.00 0.01 0.00 80 0 13 0
29OCT26 1,380.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1 0
29OCT26 1,390.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1 0
29OCT26 1,400.00 C 0.00 0.00 0.00 0.01 0.00 83 0 3,917 0
29OCT26 1,410.00 C 0.00 0.00 0.00 0.01 0.00 83 0 16 0
29OCT26 1,420.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 1,430.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 1,440.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 1,450.00 C 0.00 0.00 0.00 0.01 0.00 86 0 2 0
29OCT26 1,460.00 C 0.00 0.00 0.00 0.01 0.00 86 0 17 0
29OCT26 1,470.00 C 0.00 0.00 0.00 0.01 0.00 87 0 15 0
29OCT26 1,480.00 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
29OCT26 1,490.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 1,500.00 C 0.00 0.00 0.00 0.01 0.00 89 0 32 0
29OCT26 1,510.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1 0
29OCT26 1,520.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 1,530.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 1,540.00 C 0.00 0.00 0.00 0.01 0.00 91 0 15 0
29OCT26 1,550.00 C 0.00 0.00 0.00 0.01 0.00 92 0 45 0
29OCT26 1,560.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 1,570.00 C 0.00 0.00 0.00 0.01 0.00 93 0 31 0
29OCT26 1,580.00 C 0.00 0.00 0.00 0.01 0.00 94 0 30 0
29OCT26 1,590.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 1,600.00 C 0.00 0.00 0.00 0.01 0.00 95 0 16 0
29OCT26 1,610.00 C 0.00 0.00 0.00 0.01 0.00 96 0 30 0
29OCT26 1,620.00 C 0.00 0.00 0.00 0.01 0.00 96 0 15 0
29OCT26 1,630.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 1,640.00 C 0.00 0.00 0.00 0.01 0.00 97 0 15 0
29OCT26 1,650.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 1,660.00 C 0.00 0.00 0.00 0.01 0.00 98 0 3 0
29OCT26 1,670.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 1,680.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 1,690.00 C 0.00 0.00 0.00 0.01 0.00 100 0 15 0
29OCT26 1,700.00 C 0.00 0.00 0.00 0.01 0.00 101 0 20 0
29OCT26 1,710.00 C 0.00 0.00 0.00 0.01 0.00 101 0 5 0
29OCT26 1,720.00 C 0.00 0.00 0.00 0.01 0.00 102 0 2 0
29OCT26 1,730.00 C 0.00 0.00 0.00 0.01 0.00 102 0 6 0
29OCT26 1,740.00 C 0.00 0.00 0.00 0.01 0.00 103 0 6 0
29OCT26 1,750.00 C 0.00 0.00 0.00 0.01 0.00 103 0 39 0
29OCT26 1,760.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 1,770.00 C 0.00 0.00 0.00 0.01 0.00 104 0 30 0
29OCT26 1,780.00 C 0.00 0.00 0.00 0.01 0.00 105 0 28 0
29OCT26 1,790.00 C 0.00 0.00 0.00 0.01 0.00 105 0 17 0
29OCT26 1,800.00 C 0.11 0.11 0.11 0.01 0.00 106 1 86 -1
27NOV26 310.00 C 0.00 0.00 0.00 318.81 -14.56 85 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 309.13 -14.56 85 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 299.52 -14.55 85 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 289.99 -14.54 85 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 280.54 -14.53 85 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 271.19 -14.51 85 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 261.94 -14.49 85 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 252.81 -14.46 85 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 243.80 -14.43 85 0 0 0
27NOV26 400.00 C 0.00 0.00 0.00 234.94 -14.37 85 0 0 0
27NOV26 410.00 C 0.00 0.00 0.00 226.21 -14.33 85 0 0 0
27NOV26 420.00 C 0.00 0.00 0.00 217.65 -14.26 85 0 0 0
27NOV26 430.00 C 0.00 0.00 0.00 209.24 -14.19 85 0 0 0
27NOV26 440.00 C 0.00 0.00 0.00 201.01 -14.11 85 0 0 0
27NOV26 450.00 C 0.00 0.00 0.00 192.96 -14.02 85 0 0 0
27NOV26 460.00 C 0.00 0.00 0.00 179.54 -19.47 73 0 0 0
27NOV26 470.00 C 0.00 0.00 0.00 172.10 -19.13 75 0 0 0
27NOV26 480.00 C 0.00 0.00 0.00 164.85 -18.78 76 0 0 0
27NOV26 490.00 C 0.00 0.00 0.00 157.79 -13.14 77 0 0 0
27NOV26 500.00 C 0.00 0.00 0.00 150.93 -18.07 78 0 0 0
27NOV26 510.00 C 0.00 0.00 0.00 144.27 -12.85 78 0 0 0
27NOV26 520.00 C 0.00 0.00 0.00 137.82 -12.69 79 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 135.64 -8.45 85 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 129.41 -8.46 85 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 119.69 -12.15 80 0 0 0
27NOV26 560.00 C 0.00 0.00 0.00 114.05 -11.96 80 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 108.62 -15.48 81 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 103.39 -11.55 81 0 15 0
27NOV26 590.00 C 0.00 0.00 0.00 98.36 -11.33 81 0 15 0
27NOV26 600.00 C 0.00 0.00 0.00 93.53 -11.10 81 0 16 0
27NOV26 610.00 C 0.00 0.00 0.00 88.88 -10.88 82 0 16 0
27NOV26 620.00 C 0.00 0.00 0.00 84.43 -10.64 82 0 64 0
27NOV26 630.00 C 0.00 0.00 0.00 80.16 -10.40 82 0 80 0
27NOV26 640.00 C 0.00 0.00 0.00 76.07 -10.16 82 0 79 0
27NOV26 650.00 C 0.00 0.00 0.00 72.16 -9.92 82 0 139 0
27NOV26 660.00 C 0.00 0.00 0.00 68.42 -9.67 82 0 203 0
27NOV26 670.00 C 0.00 0.00 0.00 64.84 -9.43 83 0 104 0
27NOV26 680.00 C 0.00 0.00 0.00 61.43 -9.18 83 0 71 0
27NOV26 690.00 C 0.00 0.00 0.00 58.18 -8.93 83 0 100 0
27NOV26 700.00 C 0.00 0.00 0.00 55.08 -8.68 83 0 53 0
27NOV26 710.00 C 0.00 0.00 0.00 52.12 -8.44 83 0 106 0
27NOV26 720.00 C 38.25 38.25 38.25 49.31 -8.19 83 1 297 +1
27NOV26 730.00 C 0.00 0.00 0.00 46.63 -7.95 83 0 220 0
27NOV26 740.00 C 0.00 0.00 0.00 44.08 -7.71 83 0 309 0
27NOV26 750.00 C 0.00 0.00 0.00 41.66 -7.47 83 0 131 0
27NOV26 760.00 C 0.00 0.00 0.00 39.37 -7.22 83 0 10 0
27NOV26 770.00 C 0.00 0.00 0.00 37.18 -7.00 83 0 15 0
27NOV26 780.00 C 0.00 0.00 0.00 35.11 -6.77 83 0 63 0
27NOV26 790.00 C 0.00 0.00 0.00 33.15 -6.54 83 0 34 0
27NOV26 800.00 C 23.00 23.00 22.50 31.29 -6.31 83 3 694 0
27NOV26 810.00 C 0.00 0.00 0.00 30.44 -5.18 85 0 17 0
27NOV26 820.00 C 0.00 0.00 0.00 28.71 -5.02 85 0 3 0
27NOV26 830.00 C 0.00 0.00 0.00 27.08 -4.86 85 0 19 0
27NOV26 840.00 C 0.00 0.00 0.00 25.54 -4.70 85 0 45 0
27NOV26 850.00 C 0.00 0.00 0.00 24.08 -4.54 85 0 47 0
27NOV26 860.00 C 0.00 0.00 0.00 22.70 -4.39 85 0 26 0
27NOV26 870.00 C 0.00 0.00 0.00 21.39 -4.24 85 0 98 0
27NOV26 880.00 C 0.00 0.00 0.00 20.16 -4.09 85 0 72 0
27NOV26 890.00 C 0.00 0.00 0.00 18.99 -3.95 85 0 130 0
27NOV26 900.00 C 14.01 14.01 13.33 17.89 -3.80 85 3 202 0
27NOV26 910.00 C 0.00 0.00 0.00 16.34 -4.17 84 0 20 0
27NOV26 920.00 C 0.00 0.00 0.00 15.87 -3.53 85 0 0 0
27NOV26 930.00 C 0.00 0.00 0.00 14.49 -3.85 84 0 112 0
27NOV26 940.00 C 0.00 0.00 0.00 13.65 -3.69 84 0 15 0
27NOV26 950.00 C 0.00 0.00 0.00 12.85 -3.54 84 0 0 0
27NOV26 960.00 C 0.00 0.00 0.00 12.47 -3.02 85 0 2 0
27NOV26 970.00 C 0.00 0.00 0.00 11.73 -2.91 85 0 36 0
27NOV26 980.00 C 0.00 0.00 0.00 11.04 -2.79 85 0 3 0
27NOV26 990.00 C 0.00 0.00 0.00 10.39 -2.68 85 0 42 0
27NOV26 1,000.00 C 0.00 0.00 0.00 9.78 -2.57 85 0 19 0
27NOV26 1,010.00 C 0.00 0.00 0.00 9.20 -2.52 85 0 65 0
27NOV26 1,020.00 C 0.00 0.00 0.00 8.65 -2.60 85 0 21 0
27NOV26 1,030.00 C 0.00 0.00 0.00 8.14 -2.66 85 0 15 0
27NOV26 1,040.00 C 0.00 0.00 0.00 7.66 -2.72 85 0 52 0
27NOV26 1,050.00 C 0.00 0.00 0.00 7.20 -2.66 85 0 42 0
27NOV26 1,060.00 C 0.00 0.00 0.00 6.77 -2.54 85 0 7 0
27NOV26 1,070.00 C 0.00 0.00 0.00 6.37 -2.42 85 0 15 0
27NOV26 1,080.00 C 0.00 0.00 0.00 5.99 -2.31 85 0 43 0
27NOV26 1,090.00 C 0.00 0.00 0.00 5.64 -2.20 85 0 70 0
27NOV26 1,100.00 C 6.90 7.00 6.20 5.30 -2.10 85 15 180 +13
27NOV26 1,110.00 C 0.00 0.00 0.00 4.98 -2.01 85 0 106 0
27NOV26 1,120.00 C 0.00 0.00 0.00 4.69 -1.91 85 0 215 0
27NOV26 1,130.00 C 0.00 0.00 0.00 4.41 -1.82 85 0 31 0
27NOV26 1,140.00 C 0.00 0.00 0.00 4.14 -1.74 85 0 15 0
27NOV26 1,150.00 C 0.00 0.00 0.00 3.90 -1.66 85 0 22 0
27NOV26 1,160.00 C 0.00 0.00 0.00 3.66 -1.59 85 0 100 0
27NOV26 1,170.00 C 0.00 0.00 0.00 3.44 -1.51 85 0 32 0
27NOV26 1,180.00 C 0.00 0.00 0.00 3.24 -1.44 85 0 22 0
27NOV26 1,190.00 C 0.00 0.00 0.00 3.05 -1.24 85 0 23 0
27NOV26 1,200.00 C 0.00 0.00 0.00 2.86 -1.19 85 0 3,876 0
27NOV26 1,210.00 C 0.00 0.00 0.00 2.69 -1.13 85 0 15 0
27NOV26 1,220.00 C 0.00 0.00 0.00 2.53 -1.08 85 0 21 0
27NOV26 1,230.00 C 0.00 0.00 0.00 2.38 -1.03 85 0 16 0
27NOV26 1,240.00 C 0.00 0.00 0.00 2.24 -0.98 85 0 2 0
27NOV26 1,250.00 C 0.00 0.00 0.00 2.10 -0.94 85 0 21 0
27NOV26 1,260.00 C 0.00 0.00 0.00 1.98 -0.89 85 0 15 0
27NOV26 1,270.00 C 0.00 0.00 0.00 1.86 -0.85 85 0 0 0
27NOV26 1,280.00 C 0.00 0.00 0.00 1.75 -0.81 85 0 0 0
27NOV26 1,290.00 C 0.00 0.00 0.00 1.65 -0.76 85 0 0 0
27NOV26 1,300.00 C 3.42 3.42 3.42 1.55 -0.73 85 5 3,725 +5
27NOV26 1,310.00 C 0.00 0.00 0.00 1.46 -0.69 85 0 15 0
27NOV26 1,320.00 C 0.00 0.00 0.00 1.37 -0.66 85 0 0 0
27NOV26 1,330.00 C 0.00 0.00 0.00 1.29 -0.63 85 0 15 0
27NOV26 1,340.00 C 0.00 0.00 0.00 1.21 -0.60 85 0 0 0
27NOV26 1,350.00 C 0.00 0.00 0.00 1.14 -0.57 85 0 0 0
27NOV26 1,360.00 C 0.00 0.00 0.00 1.07 -0.55 85 0 0 0
27NOV26 1,370.00 C 0.00 0.00 0.00 1.01 -0.52 85 0 15 0
27NOV26 1,380.00 C 0.00 0.00 0.00 0.95 -0.49 85 0 0 0
27NOV26 1,390.00 C 0.00 0.00 0.00 0.89 -0.47 85 0 15 0
27NOV26 1,400.00 C 0.00 0.00 0.00 0.84 -0.45 85 0 2 0
27NOV26 1,410.00 C 0.00 0.00 0.00 0.79 -0.43 85 0 0 0
27NOV26 1,420.00 C 0.00 0.00 0.00 0.74 -0.41 85 0 0 0
27NOV26 1,430.00 C 0.00 0.00 0.00 0.70 -0.38 85 0 0 0
27NOV26 1,440.00 C 0.00 0.00 0.00 0.66 -0.36 85 0 0 0
27NOV26 1,450.00 C 0.00 0.00 0.00 0.62 -0.35 85 0 0 0
27NOV26 1,460.00 C 0.00 0.00 0.00 0.58 -0.33 85 0 0 0
27NOV26 1,470.00 C 0.00 0.00 0.00 0.55 -0.31 85 0 0 0
27NOV26 1,480.00 C 0.00 0.00 0.00 0.52 -0.30 85 0 0 0
27NOV26 1,490.00 C 0.00 0.00 0.00 0.49 -0.28 85 0 0 0
27NOV26 1,500.00 C 0.00 0.00 0.00 0.46 -0.27 85 0 6,070 0
27NOV26 1,510.00 C 0.00 0.00 0.00 0.43 -0.26 85 0 0 0
27NOV26 1,520.00 C 0.00 0.00 0.00 0.40 -0.25 84 0 0 0
27NOV26 1,530.00 C 0.00 0.00 0.00 0.38 -0.24 85 0 0 0
27NOV26 1,540.00 C 0.00 0.00 0.00 0.36 -0.22 85 0 0 0
27NOV26 1,550.00 C 0.00 0.00 0.00 0.34 -0.21 85 0 0 0
27NOV26 1,560.00 C 0.00 0.00 0.00 0.32 -0.20 85 0 15 0
27NOV26 1,570.00 C 0.00 0.00 0.00 0.30 -0.19 85 0 0 0
27NOV26 1,580.00 C 0.00 0.00 0.00 0.28 -0.18 85 0 0 0
27NOV26 1,590.00 C 0.00 0.00 0.00 0.27 -0.17 85 0 0 0
27NOV26 1,600.00 C 0.00 0.00 0.00 0.25 -0.17 85 0 6,085 0
27NOV26 1,610.00 C 0.00 0.00 0.00 0.24 -0.15 85 0 0 0
27NOV26 1,620.00 C 0.00 0.00 0.00 0.22 -0.15 84 0 0 0
27NOV26 1,630.00 C 0.00 0.00 0.00 0.21 -0.14 85 0 1 0
27NOV26 1,640.00 C 0.00 0.00 0.00 0.20 -0.13 85 0 15 0
27NOV26 1,650.00 C 0.00 0.00 0.00 0.19 -0.12 85 0 0 0
27NOV26 1,660.00 C 0.00 0.00 0.00 0.17 -0.13 84 0 0 0
27NOV26 1,670.00 C 0.00 0.00 0.00 0.16 -0.12 84 0 0 0
27NOV26 1,680.00 C 0.00 0.00 0.00 0.15 -0.12 84 0 0 0
27NOV26 1,690.00 C 0.00 0.00 0.00 0.14 -0.11 84 0 0 0
27NOV26 1,700.00 C 0.00 0.00 0.00 0.13 -0.11 84 0 2 0
27NOV26 1,710.00 C 0.00 0.00 0.00 0.12 -0.11 84 0 0 0
27NOV26 1,720.00 C 0.00 0.00 0.00 0.11 -0.10 84 0 0 0
27NOV26 1,730.00 C 0.00 0.00 0.00 0.10 -0.10 84 0 15 0
27NOV26 1,740.00 C 0.00 0.00 0.00 0.09 -0.10 83 0 35 0
27NOV26 1,750.00 C 0.00 0.00 0.00 0.08 -0.10 83 0 2 0
27NOV26 1,760.00 C 0.00 0.00 0.00 0.07 -0.10 82 0 0 0
27NOV26 1,770.00 C 0.00 0.00 0.00 0.06 -0.10 82 0 15 0
27NOV26 1,780.00 C 0.00 0.00 0.00 0.05 -0.10 81 0 15 0
27NOV26 1,790.00 C 0.00 0.00 0.00 0.04 -0.10 80 0 2 0
27NOV26 1,800.00 C 0.00 0.00 0.00 0.03 -0.10 79 0 62 0
30DEC26 310.00 C 0.00 0.00 0.00 322.01 -14.59 84 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 312.80 -14.59 84 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 303.70 -14.57 84 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 294.71 -14.57 84 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 285.85 -14.54 84 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 277.12 -14.52 84 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 268.52 -14.50 84 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 260.07 -14.46 84 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 251.78 -14.41 84 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 243.63 -14.37 84 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 235.65 -14.31 84 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 227.83 -14.25 84 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 220.18 -7.15 84 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 212.70 -7.30 84 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 205.40 -7.43 84 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 192.32 -13.51 76 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 185.58 -13.41 77 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 179.01 -13.31 77 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 172.61 -13.20 78 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 166.39 -13.08 78 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 160.34 -12.96 79 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 154.47 -12.82 79 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 148.76 -12.69 79 0 0 0
30DEC26 540.00 C 114.56 114.56 114.56 143.23 -12.54 80 15 15 +15
30DEC26 550.00 C 0.00 0.00 0.00 137.86 -12.40 80 0 6 0
30DEC26 560.00 C 0.00 0.00 0.00 132.66 -12.25 80 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 127.63 -12.08 80 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 122.75 -11.93 81 0 167 0
30DEC26 590.00 C 0.00 0.00 0.00 118.04 -11.76 81 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 113.48 -11.59 81 0 58 0
30DEC26 610.00 C 0.00 0.00 0.00 109.08 -11.41 81 0 46 0
30DEC26 620.00 C 0.00 0.00 0.00 104.82 -11.23 81 0 62 0
30DEC26 630.00 C 0.00 0.00 0.00 100.71 -11.06 81 0 61 0
30DEC26 640.00 C 0.00 0.00 0.00 96.75 -10.87 81 0 30 0
30DEC26 650.00 C 81.65 81.65 81.65 92.92 -10.69 82 1 51 +1
30DEC26 660.00 C 0.00 0.00 0.00 89.23 -10.50 82 0 90 0
30DEC26 670.00 C 0.00 0.00 0.00 85.68 -10.31 82 0 46 0
30DEC26 680.00 C 0.00 0.00 0.00 82.25 -10.12 82 0 15 0
30DEC26 690.00 C 0.00 0.00 0.00 78.95 -9.93 82 0 17 0
30DEC26 700.00 C 0.00 0.00 0.00 75.77 -9.74 82 0 109 0
30DEC26 710.00 C 0.00 0.00 0.00 72.71 -9.55 82 0 45 0
30DEC26 720.00 C 0.00 0.00 0.00 71.92 -7.20 84 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 69.00 -7.10 84 0 60 0
30DEC26 740.00 C 0.00 0.00 0.00 66.19 -6.99 84 0 10 0
30DEC26 750.00 C 0.00 0.00 0.00 63.49 -6.88 84 0 460 0
30DEC26 760.00 C 45.00 45.00 45.00 60.90 -6.76 84 5 140 0
30DEC26 770.00 C 0.00 0.00 0.00 58.40 -6.66 84 0 30 0
30DEC26 780.00 C 0.00 0.00 0.00 56.00 -8.48 84 0 177 0
30DEC26 790.00 C 0.00 0.00 0.00 53.70 -6.42 84 0 261 0
30DEC26 800.00 C 35.25 35.25 35.25 49.94 -7.85 83 2 632 0
30DEC26 810.00 C 0.00 0.00 0.00 49.36 -7.91 84 0 106 0
30DEC26 820.00 C 0.00 0.00 0.00 47.32 -6.07 84 0 34 0
30DEC26 830.00 C 0.00 0.00 0.00 45.36 -7.54 84 0 15 0
30DEC26 840.00 C 0.00 0.00 0.00 43.48 -7.36 84 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 41.68 -7.17 84 0 16 0
30DEC26 860.00 C 0.00 0.00 0.00 39.95 -7.00 84 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 38.29 -6.82 84 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 36.70 -6.65 84 0 0 0
30DEC26 890.00 C 0.00 0.00 0.00 35.17 -6.48 84 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 33.70 -6.32 84 0 36 0
30DEC26 910.00 C 0.00 0.00 0.00 32.30 -6.15 84 0 45 0
30DEC26 920.00 C 0.00 0.00 0.00 30.95 -6.00 84 0 40 0
30DEC26 930.00 C 0.00 0.00 0.00 29.66 -5.84 84 0 45 0
30DEC26 940.00 C 0.00 0.00 0.00 28.42 -5.68 84 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 27.24 -5.53 84 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 26.10 -5.38 84 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 25.01 -5.24 84 0 15 0
30DEC26 980.00 C 0.00 0.00 0.00 23.96 -5.10 84 0 7 0
30DEC26 990.00 C 0.00 0.00 0.00 22.96 -4.96 84 0 0 0
30DEC26 1,000.00 C 0.00 0.00 0.00 22.00 -4.82 84 0 20 0
30DEC26 1,010.00 C 0.00 0.00 0.00 21.09 -4.68 84 0 0 0
30DEC26 1,020.00 C 0.00 0.00 0.00 20.21 -4.55 84 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 18.78 -5.01 83 0 33 0
30DEC26 1,040.00 C 0.00 0.00 0.00 18.55 -4.31 84 0 38 0
30DEC26 1,050.00 C 0.00 0.00 0.00 17.78 -4.18 84 0 55 0
30DEC26 1,060.00 C 0.00 0.00 0.00 17.04 -4.06 84 0 45 0
30DEC26 1,070.00 C 0.00 0.00 0.00 16.33 -3.94 84 0 38 0
30DEC26 1,080.00 C 0.00 0.00 0.00 15.65 -3.83 84 0 30 0
30DEC26 1,090.00 C 0.00 0.00 0.00 15.00 -3.72 84 0 2 0
30DEC26 1,100.00 C 0.00 0.00 0.00 14.37 -3.62 84 0 4,331 0
30DEC26 1,110.00 C 0.00 0.00 0.00 13.77 -3.51 84 0 19 0
30DEC26 1,120.00 C 0.00 0.00 0.00 13.20 -3.41 84 0 320 0
30DEC26 1,130.00 C 0.00 0.00 0.00 12.65 -3.31 84 0 89 0
30DEC26 1,140.00 C 0.00 0.00 0.00 12.13 -2.75 84 0 0 0
30DEC26 1,150.00 C 0.00 0.00 0.00 11.63 -2.67 84 0 10 0
30DEC26 1,160.00 C 0.00 0.00 0.00 11.14 -3.03 84 0 516 0
30DEC26 1,170.00 C 0.00 0.00 0.00 10.68 -2.93 84 0 1 0
30DEC26 1,180.00 C 0.00 0.00 0.00 10.24 -2.85 84 0 30 0
30DEC26 1,190.00 C 0.00 0.00 0.00 9.82 -2.76 84 0 0 0
30DEC26 1,200.00 C 0.00 0.00 0.00 9.41 -2.68 84 0 4,452 0
30DEC26 1,210.00 C 0.00 0.00 0.00 9.02 -2.60 84 0 6 0
30DEC26 1,220.00 C 0.00 0.00 0.00 8.65 -2.86 84 0 11 0
30DEC26 1,230.00 C 0.00 0.00 0.00 8.29 -2.45 84 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 7.95 -2.68 84 0 0 0
30DEC26 1,250.00 C 0.00 0.00 0.00 7.63 -2.59 84 0 25 0
30DEC26 1,260.00 C 0.00 0.00 0.00 7.31 -2.23 84 0 87 0
30DEC26 1,270.00 C 0.00 0.00 0.00 7.01 -2.16 84 0 81 0
30DEC26 1,280.00 C 0.00 0.00 0.00 6.73 -2.09 84 0 2 0
30DEC26 1,290.00 C 0.00 0.00 0.00 6.45 -2.03 84 0 0 0
30DEC26 1,300.00 C 0.00 0.00 0.00 6.19 -1.97 84 0 0 0
30DEC26 1,310.00 C 0.00 0.00 0.00 5.93 -2.15 84 0 0 0
30DEC26 1,320.00 C 0.00 0.00 0.00 5.69 -1.85 84 0 0 0
30DEC26 1,330.00 C 0.00 0.00 0.00 5.62 -1.63 84 0 0 0
30DEC26 1,340.00 C 0.00 0.00 0.00 5.39 -1.59 84 0 15 0
30DEC26 1,350.00 C 0.00 0.00 0.00 5.02 -1.89 84 0 0 0
30DEC26 1,360.00 C 0.00 0.00 0.00 4.82 -1.83 84 0 0 0
30DEC26 1,370.00 C 0.00 0.00 0.00 4.63 -1.58 84 0 3 0
30DEC26 1,380.00 C 0.00 0.00 0.00 4.44 -1.53 84 0 15 0
30DEC26 1,390.00 C 0.00 0.00 0.00 4.26 -1.49 84 0 0 0
30DEC26 1,400.00 C 0.00 0.00 0.00 4.09 -1.44 84 0 28 0
30DEC26 1,410.00 C 0.00 0.00 0.00 3.92 -1.40 84 0 0 0
30DEC26 1,420.00 C 0.00 0.00 0.00 3.76 -1.36 84 0 0 0
30DEC26 1,430.00 C 0.00 0.00 0.00 3.61 -1.31 84 0 0 0
30DEC26 1,440.00 C 0.00 0.00 0.00 3.47 -1.27 84 0 0 0
30DEC26 1,450.00 C 0.00 0.00 0.00 3.33 -1.23 84 0 16 0
30DEC26 1,460.00 C 0.00 0.00 0.00 3.19 -1.20 84 0 0 0
30DEC26 1,470.00 C 0.00 0.00 0.00 3.07 -1.15 84 0 0 0
30DEC26 1,480.00 C 0.00 0.00 0.00 2.94 -1.12 84 0 0 0
30DEC26 1,490.00 C 0.00 0.00 0.00 2.83 -1.08 84 0 0 0
30DEC26 1,500.00 C 0.00 0.00 0.00 2.71 -1.06 84 0 0 0
30DEC26 1,510.00 C 0.00 0.00 0.00 2.61 -1.02 84 0 0 0
30DEC26 1,520.00 C 0.00 0.00 0.00 2.50 -0.99 84 0 1 0
30DEC26 1,530.00 C 0.00 0.00 0.00 2.40 -0.96 84 0 0 0
30DEC26 1,540.00 C 0.00 0.00 0.00 2.31 -0.92 84 0 0 0
30DEC26 1,550.00 C 0.00 0.00 0.00 2.22 -0.89 84 0 0 0
30DEC26 1,560.00 C 0.00 0.00 0.00 2.13 -0.87 84 0 0 0
30DEC26 1,570.00 C 0.00 0.00 0.00 2.05 -0.84 84 0 0 0
30DEC26 1,580.00 C 0.00 0.00 0.00 1.97 -0.81 84 0 0 0
30DEC26 1,590.00 C 0.00 0.00 0.00 1.89 -0.79 84 0 30 0
30DEC26 1,600.00 C 0.00 0.00 0.00 1.81 -0.77 84 0 0 0
30DEC26 1,610.00 C 0.00 0.00 0.00 1.74 -0.74 84 0 15 0
30DEC26 1,620.00 C 0.00 0.00 0.00 1.67 -0.72 84 0 0 0
30DEC26 1,630.00 C 0.00 0.00 0.00 1.61 -0.70 84 0 0 0
30DEC26 1,640.00 C 0.00 0.00 0.00 1.55 -0.67 84 0 0 0
30DEC26 1,650.00 C 0.00 0.00 0.00 1.49 -0.65 84 0 0 0
30DEC26 1,660.00 C 0.00 0.00 0.00 1.43 -0.63 84 0 2 0
30DEC26 1,670.00 C 0.00 0.00 0.00 1.37 -0.62 84 0 8 0
30DEC26 1,680.00 C 0.00 0.00 0.00 1.32 -0.59 84 0 15 0
30DEC26 1,690.00 C 0.00 0.00 0.00 1.27 -0.57 84 0 15 0
30DEC26 1,700.00 C 0.00 0.00 0.00 1.22 -0.56 84 0 0 0
30DEC26 1,710.00 C 0.00 0.00 0.00 1.17 -0.54 84 0 0 0
30DEC26 1,720.00 C 0.00 0.00 0.00 1.13 -0.52 84 0 0 0
30DEC26 1,730.00 C 0.00 0.00 0.00 1.08 -0.51 84 0 0 0
30DEC26 1,740.00 C 0.00 0.00 0.00 1.04 -0.49 84 0 0 0
30DEC26 1,750.00 C 0.00 0.00 0.00 1.00 -0.48 84 0 1 0
30DEC26 1,760.00 C 0.00 0.00 0.00 0.96 -0.47 84 0 15 0
30DEC26 1,770.00 C 0.00 0.00 0.00 0.93 -0.44 84 0 15 0
30DEC26 1,780.00 C 0.00 0.00 0.00 0.89 -0.43 84 0 15 0
30DEC26 1,790.00 C 0.00 0.00 0.00 0.86 -0.42 84 0 16 0
30DEC26 1,800.00 C 0.00 0.00 0.00 0.83 -0.40 84 0 30 0
28JAN27 310.00 C 0.00 0.00 0.00 325.93 -14.39 84 0 0 0
28JAN27 320.00 C 0.00 0.00 0.00 317.17 -14.35 85 0 0 0
28JAN27 330.00 C 0.00 0.00 0.00 308.53 -14.32 84 0 0 0
28JAN27 340.00 C 0.00 0.00 0.00 300.03 -14.27 84 0 0 0
28JAN27 350.00 C 0.00 0.00 0.00 291.67 -14.21 85 0 0 0
28JAN27 360.00 C 0.00 0.00 0.00 283.45 -14.16 84 0 0 0
28JAN27 370.00 C 0.00 0.00 0.00 275.38 -14.10 85 0 0 0
28JAN27 380.00 C 0.00 0.00 0.00 267.46 -14.03 84 0 0 0
28JAN27 390.00 C 0.00 0.00 0.00 259.69 -13.96 84 0 0 0
28JAN27 400.00 C 0.00 0.00 0.00 252.08 -13.88 84 0 0 0
28JAN27 410.00 C 0.00 0.00 0.00 244.64 -13.79 84 0 0 0
28JAN27 420.00 C 0.00 0.00 0.00 237.35 -13.70 84 0 0 0
28JAN27 430.00 C 0.00 0.00 0.00 230.22 -13.61 84 0 0 0
28JAN27 440.00 C 0.00 0.00 0.00 223.26 -13.50 84 0 0 0
28JAN27 450.00 C 0.00 0.00 0.00 216.46 -13.40 84 0 0 0
28JAN27 460.00 C 0.00 0.00 0.00 209.82 -13.29 84 0 0 0
28JAN27 470.00 C 0.00 0.00 0.00 197.25 -19.27 78 0 0 0
28JAN27 480.00 C 0.00 0.00 0.00 191.12 -18.96 79 0 0 0
28JAN27 490.00 C 0.00 0.00 0.00 185.16 -18.65 79 0 0 0
28JAN27 500.00 C 0.00 0.00 0.00 179.35 -18.33 79 0 0 0
28JAN27 510.00 C 0.00 0.00 0.00 173.69 -12.28 80 0 0 0
28JAN27 520.00 C 0.00 0.00 0.00 168.19 -12.14 80 0 0 0
28JAN27 530.00 C 0.00 0.00 0.00 162.83 -12.01 80 0 0 0
28JAN27 540.00 C 0.00 0.00 0.00 157.63 -11.86 80 0 0 0
28JAN27 550.00 C 0.00 0.00 0.00 152.57 -11.72 81 0 0 0
28JAN27 560.00 C 0.00 0.00 0.00 147.65 -11.57 81 0 0 0
28JAN27 570.00 C 0.00 0.00 0.00 142.88 -11.42 81 0 0 0
28JAN27 580.00 C 0.00 0.00 0.00 138.24 -11.28 81 0 0 0
28JAN27 590.00 C 0.00 0.00 0.00 133.75 -11.11 81 0 0 0
28JAN27 600.00 C 124.58 124.58 91.76 129.38 -10.96 81 24 20 +20
28JAN27 610.00 C 91.26 91.26 91.04 125.15 -10.80 82 30 30 +30
28JAN27 620.00 C 0.00 0.00 0.00 121.04 -10.65 82 0 0 0
28JAN27 630.00 C 0.00 0.00 0.00 117.06 -10.49 82 0 0 0
28JAN27 640.00 C 84.55 84.55 84.55 113.20 -10.33 82 1 1 +1
28JAN27 650.00 C 90.17 90.17 90.17 109.47 -10.17 82 15 15 +15
28JAN27 660.00 C 0.00 0.00 0.00 105.85 -10.00 82 0 0 0
28JAN27 670.00 C 0.00 0.00 0.00 102.34 -9.84 82 0 0 0
28JAN27 680.00 C 0.00 0.00 0.00 98.94 -9.69 82 0 0 0
28JAN27 690.00 C 0.00 0.00 0.00 95.65 -9.53 82 0 0 0
28JAN27 700.00 C 0.00 0.00 0.00 92.47 -9.36 82 0 0 0
28JAN27 710.00 C 0.00 0.00 0.00 89.39 -9.20 83 0 0 0
28JAN27 720.00 C 0.00 0.00 0.00 86.41 -9.04 83 0 0 0
28JAN27 730.00 C 0.00 0.00 0.00 83.52 -8.88 83 0 0 0
28JAN27 740.00 C 0.00 0.00 0.00 80.73 -8.72 83 0 0 0
28JAN27 750.00 C 0.00 0.00 0.00 78.03 -8.56 83 0 0 0
28JAN27 760.00 C 0.00 0.00 0.00 75.42 -8.41 83 0 0 0
28JAN27 770.00 C 0.00 0.00 0.00 72.90 -8.25 83 0 0 0
28JAN27 780.00 C 0.00 0.00 0.00 70.46 -8.09 83 0 0 0
28JAN27 790.00 C 0.00 0.00 0.00 68.10 -7.94 83 0 0 0
28JAN27 800.00 C 0.00 0.00 0.00 67.85 -5.75 84 0 0 0
28JAN27 810.00 C 0.00 0.00 0.00 63.61 -7.63 83 0 0 0
28JAN27 820.00 C 0.00 0.00 0.00 61.48 -7.48 83 0 0 0
28JAN27 830.00 C 0.00 0.00 0.00 59.42 -7.34 83 0 0 0
28JAN27 840.00 C 0.00 0.00 0.00 57.43 -7.19 83 0 0 0
28JAN27 850.00 C 0.00 0.00 0.00 55.50 -7.05 83 0 0 0
28JAN27 860.00 C 0.00 0.00 0.00 53.64 -6.91 83 0 0 0
28JAN27 870.00 C 0.00 0.00 0.00 53.45 -5.16 84 0 0 0
28JAN27 880.00 C 0.00 0.00 0.00 51.66 -5.07 84 0 0 0
28JAN27 890.00 C 0.00 0.00 0.00 48.43 -6.49 83 0 0 0
28JAN27 900.00 C 0.00 0.00 0.00 46.81 -6.36 83 0 0 0
28JAN27 910.00 C 0.00 0.00 0.00 45.25 -7.81 83 0 0 0
28JAN27 920.00 C 0.00 0.00 0.00 43.74 - 83 0 0 -
28JAN27 930.00 C 0.00 0.00 0.00 42.28 - 83 0 0 -
28JAN27 940.00 C 0.00 0.00 0.00 40.87 - 83 0 0 -
30MAR27 310.00 C 0.00 0.00 0.00 333.86 -14.21 82 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 325.77 -14.15 82 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 317.82 -14.10 82 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 310.01 -14.04 82 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 302.36 -13.97 82 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 294.84 -13.91 82 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 287.48 -13.83 82 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 280.27 -13.75 82 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 273.20 -13.67 82 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 266.28 -13.59 82 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 259.52 -13.49 82 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 252.90 -13.40 82 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 246.42 -13.31 82 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 240.10 -13.21 82 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 233.92 -13.10 82 0 0 0
30MAR27 460.00 C 0.00 0.00 0.00 227.88 -13.00 82 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 221.98 -12.90 82 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 216.23 -12.78 82 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 210.61 -12.67 82 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 205.13 -12.55 82 0 0 0
30MAR27 510.00 C 0.00 0.00 0.00 199.79 -12.43 82 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 194.57 -12.31 82 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 189.49 -12.19 82 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 184.54 -6.16 82 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 179.71 -6.18 82 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 175.00 -6.20 82 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 170.41 -6.22 82 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 165.94 -7.08 82 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 161.59 -11.42 82 0 60 0
30MAR27 600.00 C 0.00 0.00 0.00 157.35 -6.23 82 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 153.22 -6.22 82 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 144.73 -10.69 80 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 140.93 -10.56 80 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 137.24 -10.42 80 0 0 0
30MAR27 650.00 C 95.88 95.88 95.88 133.64 -10.29 80 1 2 0
30MAR27 660.00 C 0.00 0.00 0.00 130.14 -10.16 80 0 2 0
30MAR27 670.00 C 0.00 0.00 0.00 126.73 -10.03 80 0 2 0
30MAR27 680.00 C 0.00 0.00 0.00 123.41 -9.90 80 0 16 0
30MAR27 690.00 C 0.00 0.00 0.00 120.18 -9.78 80 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 120.17 -6.51 82 0 32 0
30MAR27 710.00 C 0.00 0.00 0.00 117.51 -5.99 82 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 114.44 -9.05 82 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 111.46 -9.54 82 0 7 0
30MAR27 740.00 C 0.00 0.00 0.00 108.55 -9.41 82 0 0 0
30MAR27 750.00 C 0.00 0.00 0.00 105.73 -9.28 82 0 10 0
30MAR27 760.00 C 0.00 0.00 0.00 102.98 -9.15 82 0 13 0
30MAR27 770.00 C 0.00 0.00 0.00 100.31 -9.02 82 0 5 0
30MAR27 780.00 C 0.00 0.00 0.00 94.77 -11.83 81 0 21 0
30MAR27 790.00 C 0.00 0.00 0.00 92.32 -8.50 81 0 46 0
30MAR27 800.00 C 0.00 0.00 0.00 89.93 -8.38 81 0 1,029 0
30MAR27 810.00 C 0.00 0.00 0.00 87.61 -8.25 81 0 64 0
30MAR27 820.00 C 0.00 0.00 0.00 85.35 -8.13 81 0 109 0
30MAR27 830.00 C 0.00 0.00 0.00 83.15 -8.01 81 0 48 0
30MAR27 840.00 C 0.00 0.00 0.00 81.01 -7.89 81 0 21 0
30MAR27 850.00 C 0.00 0.00 0.00 78.93 -7.77 81 0 36 0
30MAR27 860.00 C 0.00 0.00 0.00 76.91 -7.65 81 0 36 0
30MAR27 870.00 C 0.00 0.00 0.00 76.90 -5.58 82 0 30 0
30MAR27 880.00 C 0.00 0.00 0.00 75.29 -5.16 82 0 2 0
30MAR27 890.00 C 0.00 0.00 0.00 71.16 -9.28 81 0 0 0
30MAR27 900.00 C 0.00 0.00 0.00 71.15 -5.40 82 0 18 0
30MAR27 910.00 C 0.00 0.00 0.00 67.59 -7.08 81 0 0 0
30MAR27 920.00 C 0.00 0.00 0.00 65.87 -6.98 81 0 2,526 0
30MAR27 930.00 C 0.00 0.00 0.00 64.20 -6.87 81 0 8,000 0
30MAR27 940.00 C 0.00 0.00 0.00 64.19 -5.15 82 0 0 0
30MAR27 950.00 C 0.00 0.00 0.00 62.89 -4.76 82 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 61.30 -4.71 82 0 0 0
30MAR27 970.00 C 0.00 0.00 0.00 59.76 -6.24 82 0 40 0
30MAR27 980.00 C 0.00 0.00 0.00 58.26 -6.53 82 0 0 0
30MAR27 990.00 C 0.00 0.00 0.00 56.80 -6.43 82 0 0 0
30MAR27 1,000.00 C 0.00 0.00 0.00 55.38 -6.32 82 0 7 0
30MAR27 1,010.00 C 0.00 0.00 0.00 52.38 -7.84 81 0 120 0
30MAR27 1,020.00 C 0.00 0.00 0.00 51.07 -7.70 81 0 120 0
30MAR27 1,030.00 C 0.00 0.00 0.00 51.06 -6.31 82 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 50.07 -5.92 82 0 0 0
30MAR27 1,050.00 C 0.00 0.00 0.00 47.36 -5.66 81 0 160 0
30MAR27 1,060.00 C 0.00 0.00 0.00 46.19 -5.57 81 0 160 0
30MAR27 1,070.00 C 0.00 0.00 0.00 46.18 -5.57 82 0 10 0
30MAR27 1,080.00 C 0.00 0.00 0.00 45.30 -5.55 82 0 0 0
30MAR27 1,090.00 C 0.00 0.00 0.00 44.19 -5.46 82 0 0 0
30MAR27 1,100.00 C 0.00 0.00 0.00 43.10 -5.38 82 0 0 0
30MAR27 1,110.00 C 0.00 0.00 0.00 40.79 -5.12 81 0 183 0
30MAR27 1,120.00 C 0.00 0.00 0.00 39.79 -5.04 81 0 135 0
30MAR27 1,130.00 C 0.00 0.00 0.00 39.78 -5.04 82 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 39.05 -5.03 82 0 0 0
30MAR27 1,150.00 C 0.00 0.00 0.00 38.10 -4.94 82 0 15 0
30MAR27 1,160.00 C 0.00 0.00 0.00 37.18 -4.86 82 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 36.28 -4.78 82 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 35.41 -4.70 82 0 0 0
30MAR27 1,190.00 C 0.00 0.00 0.00 33.52 -4.48 82 0 145 0
30MAR27 1,200.00 C 0.00 0.00 0.00 32.71 -5.28 82 0 129 0
30MAR27 1,210.00 C 0.00 0.00 0.00 32.70 -4.69 82 0 20 0
30MAR27 1,220.00 C 0.00 0.00 0.00 32.13 -4.39 82 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 31.36 -4.32 82 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 30.62 -4.24 82 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 29.89 -4.18 82 0 0 0
30MAR27 1,260.00 C 0.00 0.00 0.00 29.18 -4.11 82 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 28.49 -4.04 82 0 10 0
30MAR27 1,280.00 C 0.00 0.00 0.00 27.82 -3.97 82 0 10 0
30MAR27 1,290.00 C 0.00 0.00 0.00 27.16 -3.91 82 0 30 0
30MAR27 1,300.00 C 0.00 0.00 0.00 26.52 -3.84 82 0 30 0
30MAR27 1,310.00 C 0.00 0.00 0.00 25.90 -3.78 82 0 0 0
30MAR27 1,320.00 C 0.00 0.00 0.00 25.30 -3.71 82 0 0 0
30MAR27 1,330.00 C 0.00 0.00 0.00 24.71 -3.64 82 0 0 0
30MAR27 1,340.00 C 0.00 0.00 0.00 24.13 -3.59 82 0 0 0
30MAR27 1,350.00 C 0.00 0.00 0.00 23.57 -3.53 82 0 0 0
30MAR27 1,360.00 C 0.00 0.00 0.00 23.02 -3.47 82 0 0 0
30MAR27 1,370.00 C 0.00 0.00 0.00 22.49 -3.41 82 0 0 0
30MAR27 1,380.00 C 0.00 0.00 0.00 21.97 -3.35 82 0 0 0
30MAR27 1,390.00 C 0.00 0.00 0.00 21.46 -3.30 82 0 0 0
30MAR27 1,400.00 C 0.00 0.00 0.00 20.97 -3.24 82 0 50 0
30MAR27 1,410.00 C 0.00 0.00 0.00 20.49 -3.18 82 0 0 0
30MAR27 1,420.00 C 0.00 0.00 0.00 20.02 -3.13 82 0 0 0
30MAR27 1,430.00 C 0.00 0.00 0.00 19.56 -3.08 82 0 0 0
30MAR27 1,440.00 C 0.00 0.00 0.00 19.12 -3.02 82 0 0 0
30MAR27 1,450.00 C 0.00 0.00 0.00 18.68 -2.98 82 0 0 0
30MAR27 1,460.00 C 0.00 0.00 0.00 18.26 -2.92 82 0 0 0
30MAR27 1,470.00 C 0.00 0.00 0.00 17.84 -2.88 82 0 0 0
30MAR27 1,480.00 C 0.00 0.00 0.00 17.44 -2.83 82 0 0 0
30MAR27 1,490.00 C 0.00 0.00 0.00 17.05 -2.78 82 0 0 0
30MAR27 1,500.00 C 0.00 0.00 0.00 16.16 -2.66 82 0 1,069 0
30MAR27 1,510.00 C 0.00 0.00 0.00 16.15 -2.66 82 0 0 0
30MAR27 1,520.00 C 0.00 0.00 0.00 15.92 -2.65 82 0 0 0
30MAR27 1,530.00 C 0.00 0.00 0.00 15.57 -2.60 82 0 0 0
30MAR27 1,540.00 C 0.00 0.00 0.00 15.22 -2.56 82 0 0 0
30MAR27 1,550.00 C 0.00 0.00 0.00 14.88 -2.52 82 0 0 0
30MAR27 1,560.00 C 0.00 0.00 0.00 14.55 -2.47 82 0 0 0
30MAR27 1,570.00 C 0.00 0.00 0.00 14.23 -2.43 82 0 0 0
30MAR27 1,580.00 C 0.00 0.00 0.00 13.91 -2.39 82 0 0 0
30MAR27 1,590.00 C 0.00 0.00 0.00 13.61 -2.35 82 0 0 0
30MAR27 1,600.00 C 0.00 0.00 0.00 13.31 -2.31 82 0 0 0
30MAR27 1,610.00 C 0.00 0.00 0.00 13.02 -2.27 82 0 0 0
30MAR27 1,620.00 C 0.00 0.00 0.00 12.73 -2.23 82 0 0 0
30MAR27 1,630.00 C 0.00 0.00 0.00 12.45 -2.20 82 0 0 0
30MAR27 1,640.00 C 0.00 0.00 0.00 12.18 -2.16 82 0 0 0
30MAR27 1,650.00 C 0.00 0.00 0.00 11.91 -2.13 82 0 0 0
30MAR27 1,660.00 C 0.00 0.00 0.00 11.65 -2.09 82 0 0 0
30MAR27 1,670.00 C 0.00 0.00 0.00 11.40 -2.06 82 0 0 0
30MAR27 1,680.00 C 0.00 0.00 0.00 11.16 -2.01 82 0 0 0
30MAR27 1,690.00 C 0.00 0.00 0.00 10.91 -1.99 82 0 0 0
30MAR27 1,700.00 C 0.00 0.00 0.00 10.68 -1.95 82 0 15 0
30MAR27 1,710.00 C 0.00 0.00 0.00 10.45 -1.92 82 0 0 0
30MAR27 1,720.00 C 0.00 0.00 0.00 10.23 -1.88 82 0 15 0
30MAR27 1,730.00 C 0.00 0.00 0.00 10.01 -1.85 82 0 0 0
30MAR27 1,740.00 C 0.00 0.00 0.00 9.79 -1.83 82 0 15 0
30MAR27 1,750.00 C 0.00 0.00 0.00 9.58 -1.80 82 0 0 0
30MAR27 1,760.00 C 0.00 0.00 0.00 9.38 -1.77 82 0 0 0
30MAR27 1,770.00 C 0.00 0.00 0.00 9.18 -1.74 82 0 15 0
30MAR27 1,780.00 C 0.00 0.00 0.00 8.99 -1.70 82 0 15 0
30MAR27 1,790.00 C 0.00 0.00 0.00 8.80 -1.68 82 0 16 0
30MAR27 1,800.00 C 0.00 0.00 0.00 8.61 -1.65 82 0 1 0
29JUN27 310.00 C 0.00 0.00 0.00 364.76 +6.17 102 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 358.46 +7.33 102 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 352.29 +8.48 102 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 346.25 +9.63 102 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 340.33 +10.75 102 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 334.54 +11.87 102 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 328.87 +12.97 102 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 323.31 +14.05 102 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 317.88 +15.12 102 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 312.55 +16.16 102 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 307.33 +17.17 102 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 302.23 +18.18 102 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 297.23 +19.16 102 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 292.33 +20.11 102 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 287.53 +21.03 102 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 282.83 +21.93 102 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 278.23 +22.82 102 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 273.73 +23.68 102 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 269.31 +24.50 102 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 264.98 +25.30 102 0 0 0
29JUN27 510.00 C 0.00 0.00 0.00 260.75 +26.09 102 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 256.60 +26.84 102 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 252.53 +27.57 102 0 15 0
29JUN27 540.00 C 0.00 0.00 0.00 248.54 +28.27 102 0 15 0
29JUN27 550.00 C 0.00 0.00 0.00 244.63 +28.95 102 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 240.81 +29.61 102 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 237.05 +30.24 102 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 233.38 +30.85 102 0 15 0
29JUN27 590.00 C 0.00 0.00 0.00 229.77 +31.43 102 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 226.24 +32.00 102 0 0 0
29JUN27 610.00 C 0.00 0.00 0.00 222.77 +32.53 102 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 219.37 +36.86 102 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 216.04 +33.54 102 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 212.78 +34.02 102 0 0 0
29JUN27 650.00 C 0.00 0.00 0.00 209.57 +34.47 102 0 0 0
29JUN27 660.00 C 0.00 0.00 0.00 206.43 +40.05 102 0 0 0
29JUN27 670.00 C 0.00 0.00 0.00 203.35 +40.36 102 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 200.33 +37.35 102 0 0 0
29JUN27 690.00 C 0.00 0.00 0.00 197.36 +36.08 102 0 0 0
29JUN27 700.00 C 0.00 0.00 0.00 194.45 +36.43 102 0 0 0
29JUN27 710.00 C 0.00 0.00 0.00 191.60 +36.77 102 0 0 0
29JUN27 720.00 C 0.00 0.00 0.00 188.80 +37.09 102 0 0 0
29JUN27 730.00 C 0.00 0.00 0.00 186.05 +37.39 102 0 15 0
29JUN27 740.00 C 0.00 0.00 0.00 183.35 +37.67 102 0 15 0
29JUN27 750.00 C 0.00 0.00 0.00 180.71 +37.94 102 0 30 0
29JUN27 760.00 C 0.00 0.00 0.00 178.11 +38.19 102 0 30 0
29JUN27 770.00 C 0.00 0.00 0.00 175.56 +38.42 102 0 32 0
29JUN27 780.00 C 0.00 0.00 0.00 173.05 +38.63 102 0 15 0
29JUN27 790.00 C 0.00 0.00 0.00 170.60 +38.85 102 0 15 0
29JUN27 800.00 C 0.00 0.00 0.00 168.18 +39.03 102 0 15 0
29JUN27 810.00 C 0.00 0.00 0.00 165.82 +39.21 102 0 30 0
29JUN27 820.00 C 0.00 0.00 0.00 163.49 +39.37 102 0 30 0
29JUN27 830.00 C 0.00 0.00 0.00 161.20 +39.51 102 0 30 0
29JUN27 840.00 C 0.00 0.00 0.00 158.96 +39.65 102 0 45 0
29JUN27 850.00 C 0.00 0.00 0.00 156.76 +39.78 102 0 1 0
29JUN27 860.00 C 0.00 0.00 0.00 149.96 +38.70 99 0 502 0
29JUN27 870.00 C 0.00 0.00 0.00 149.95 +38.70 100 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 149.94 +39.64 101 0 16 0
29JUN27 890.00 C 0.00 0.00 0.00 143.88 +38.95 99 0 500 0
29JUN27 900.00 C 0.00 0.00 0.00 143.87 +38.95 100 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 143.86 +39.81 101 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 138.11 +39.11 100 0 500 0
29JUN27 930.00 C 0.00 0.00 0.00 138.10 +39.11 100 0 0 0
29JUN27 940.00 C 0.00 0.00 0.00 138.09 +39.89 101 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 136.74 +40.40 102 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 134.92 +40.41 102 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 133.14 +40.41 102 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 131.38 +40.40 102 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 129.66 +40.39 102 0 0 0
29JUN27 1,000.00 C 0.00 0.00 0.00 127.96 +40.37 102 0 45 0
29JUN27 1,010.00 C 0.00 0.00 0.00 126.29 +40.33 102 0 15 0
29JUN27 1,020.00 C 0.00 0.00 0.00 124.65 +40.30 102 0 15 0
29JUN27 1,030.00 C 0.00 0.00 0.00 123.04 +40.26 102 0 15 0
29JUN27 1,040.00 C 0.00 0.00 0.00 121.45 +40.20 102 0 15 0
29JUN27 1,050.00 C 0.00 0.00 0.00 119.89 +40.14 102 0 3 0
29JUN27 1,060.00 C 0.00 0.00 0.00 118.36 +40.09 102 0 12 0
29JUN27 1,070.00 C 0.00 0.00 0.00 116.85 +40.02 102 0 0 0
29JUN27 1,080.00 C 0.00 0.00 0.00 115.36 +39.94 102 0 50 0
29JUN27 1,090.00 C 0.00 0.00 0.00 113.90 +39.86 102 0 50 0
29JUN27 1,100.00 C 0.00 0.00 0.00 112.47 +39.78 102 0 0 0
29JUN27 1,110.00 C 0.00 0.00 0.00 107.72 +38.49 100 0 516 0
29JUN27 1,120.00 C 0.00 0.00 0.00 106.37 +37.15 100 0 530 0
29JUN27 1,130.00 C 0.00 0.00 0.00 106.36 +37.56 101 0 0 0
29JUN27 1,140.00 C 0.00 0.00 0.00 106.35 +38.79 101 0 0 0
29JUN27 1,150.00 C 0.00 0.00 0.00 105.62 +39.28 102 0 12 0
29JUN27 1,160.00 C 0.00 0.00 0.00 104.31 +39.16 102 0 0 0
29JUN27 1,170.00 C 0.00 0.00 0.00 103.03 +39.05 102 0 0 0
29JUN27 1,180.00 C 0.00 0.00 0.00 101.76 +38.92 102 0 0 0
29JUN27 1,190.00 C 0.00 0.00 0.00 100.52 +38.80 102 0 0 0
29JUN27 1,200.00 C 0.00 0.00 0.00 99.29 +38.67 102 0 0 0
29JUN27 1,210.00 C 0.00 0.00 0.00 98.09 +38.54 102 0 25 0
29JUN27 1,220.00 C 0.00 0.00 0.00 96.90 +38.41 102 0 0 0
29JUN27 1,230.00 C 0.00 0.00 0.00 95.73 +38.27 102 0 0 0
29JUN27 1,240.00 C 0.00 0.00 0.00 94.58 +38.13 102 0 0 0
29JUN27 1,250.00 C 0.00 0.00 0.00 93.45 +37.99 102 0 0 0
29JUN27 1,260.00 C 0.00 0.00 0.00 92.33 +37.84 102 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 91.23 +37.69 102 0 0 0
29JUN27 1,280.00 C 0.00 0.00 0.00 90.15 +37.54 102 0 0 0
29JUN27 1,290.00 C 0.00 0.00 0.00 89.08 +37.39 102 0 0 0
29JUN27 1,300.00 C 0.00 0.00 0.00 88.03 +37.23 102 0 0 0
29JUN27 1,310.00 C 0.00 0.00 0.00 87.00 +37.08 102 0 0 0
29JUN27 1,320.00 C 0.00 0.00 0.00 85.98 +36.92 102 0 0 0
29JUN27 1,330.00 C 0.00 0.00 0.00 84.98 +36.76 102 0 0 0
29JUN27 1,340.00 C 0.00 0.00 0.00 83.99 +36.60 102 0 0 0
29JUN27 1,350.00 C 0.00 0.00 0.00 83.02 +36.44 102 0 0 0
29JUN27 1,360.00 C 0.00 0.00 0.00 82.06 +36.27 102 0 0 0
29JUN27 1,370.00 C 0.00 0.00 0.00 81.11 +36.10 102 0 0 0
29JUN27 1,380.00 C 0.00 0.00 0.00 80.18 +35.93 102 0 0 0
29JUN27 1,390.00 C 0.00 0.00 0.00 79.26 +35.76 102 0 0 0
29JUN27 1,400.00 C 0.00 0.00 0.00 78.36 +35.60 102 0 0 0
29JUN27 1,410.00 C 0.00 0.00 0.00 77.46 +35.42 102 0 0 0
29JUN27 1,420.00 C 0.00 0.00 0.00 76.58 +35.24 102 0 0 0
29JUN27 1,430.00 C 0.00 0.00 0.00 75.72 +35.07 102 0 0 0
29JUN27 1,440.00 C 0.00 0.00 0.00 74.86 +34.89 102 0 0 0
29JUN27 1,450.00 C 0.00 0.00 0.00 74.02 +34.72 102 0 0 0
29JUN27 1,460.00 C 0.00 0.00 0.00 73.19 +34.54 102 0 0 0
29JUN27 1,470.00 C 0.00 0.00 0.00 72.38 +34.37 102 0 0 0
29JUN27 1,480.00 C 0.00 0.00 0.00 71.57 +34.19 102 0 0 0
29JUN27 1,490.00 C 0.00 0.00 0.00 70.77 +34.01 102 0 0 0
29JUN27 1,500.00 C 0.00 0.00 0.00 69.99 +33.83 102 0 2 0
29JUN27 1,510.00 C 0.00 0.00 0.00 69.22 +33.66 102 0 0 0
29JUN27 1,520.00 C 0.00 0.00 0.00 68.46 +33.48 102 0 0 0
29JUN27 1,530.00 C 0.00 0.00 0.00 67.71 +33.30 102 0 0 0
29JUN27 1,540.00 C 0.00 0.00 0.00 66.97 +33.12 102 0 0 0
29JUN27 1,550.00 C 0.00 0.00 0.00 66.23 +32.93 102 0 0 0
29JUN27 1,560.00 C 0.00 0.00 0.00 65.51 +32.75 102 0 0 0
29JUN27 1,570.00 C 0.00 0.00 0.00 64.80 +32.57 102 0 0 0
29JUN27 1,580.00 C 0.00 0.00 0.00 64.10 +32.39 102 0 0 0
29JUN27 1,590.00 C 0.00 0.00 0.00 63.41 +32.21 102 0 0 0
29JUN27 1,600.00 C 0.00 0.00 0.00 62.73 +32.03 102 0 2 0
29JUN27 1,610.00 C 0.00 0.00 0.00 62.06 +31.85 102 0 0 0
29JUN27 1,620.00 C 0.00 0.00 0.00 61.39 +31.67 102 0 0 0
29JUN27 1,630.00 C 0.00 0.00 0.00 60.74 +31.49 102 0 0 0
29JUN27 1,640.00 C 0.00 0.00 0.00 60.09 +31.31 102 0 0 0
29JUN27 1,650.00 C 0.00 0.00 0.00 59.46 +31.13 102 0 0 0
29JUN27 1,660.00 C 0.00 0.00 0.00 58.83 +30.95 102 0 0 0
29JUN27 1,670.00 C 0.00 0.00 0.00 58.21 +30.77 102 0 0 0
29JUN27 1,680.00 C 0.00 0.00 0.00 57.60 +30.59 102 0 0 0
29JUN27 1,690.00 C 0.00 0.00 0.00 56.99 +30.41 102 0 0 0
29JUN27 1,700.00 C 0.00 0.00 0.00 56.40 +30.23 102 0 10 0
29JUN27 1,710.00 C 0.00 0.00 0.00 55.81 +30.05 102 0 0 0
29JUN27 1,720.00 C 0.00 0.00 0.00 55.23 +29.87 102 0 0 0
29JUN27 1,730.00 C 0.00 0.00 0.00 54.66 +29.70 102 0 0 0
29JUN27 1,740.00 C 0.00 0.00 0.00 54.09 +29.52 102 0 0 0
29JUN27 1,750.00 C 0.00 0.00 0.00 53.54 +29.35 102 0 0 0
29JUN27 1,760.00 C 0.00 0.00 0.00 52.99 +29.17 102 0 0 0
29JUN27 1,770.00 C 0.00 0.00 0.00 52.44 +28.99 102 0 0 0
29JUN27 1,780.00 C 0.00 0.00 0.00 51.91 +28.82 102 0 0 0
29JUN27 1,790.00 C 0.00 0.00 0.00 51.38 +28.64 102 0 0 0
29JUN27 1,800.00 C 0.00 0.00 0.00 50.86 +28.47 102 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 379.52 -12.88 99 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 373.80 -12.79 99 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 368.21 -12.70 99 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 362.73 -12.60 99 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 357.36 -12.52 99 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 352.10 -12.43 99 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 346.96 -12.33 99 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 341.91 -12.24 99 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 336.97 -12.15 99 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 332.13 -12.05 99 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 327.39 -11.96 99 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 322.74 -11.87 99 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 318.18 -11.78 99 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 313.72 -11.68 99 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 309.34 -11.59 99 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 305.04 -11.50 99 0 0 0
29SEP27 470.00 C 0.00 0.00 0.00 300.84 -11.41 99 0 0 0
29SEP27 480.00 C 0.00 0.00 0.00 296.71 -11.32 99 0 0 0
29SEP27 490.00 C 0.00 0.00 0.00 288.70 -15.19 97 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 288.69 -11.14 99 0 3 0
29SEP27 510.00 C 0.00 0.00 0.00 276.25 -10.72 95 0 0 0
29SEP27 520.00 C 0.00 0.00 0.00 272.55 -10.63 95 0 0 0
29SEP27 530.00 C 0.00 0.00 0.00 268.91 -10.55 95 0 0 0
29SEP27 540.00 C 0.00 0.00 0.00 265.34 -10.46 95 0 0 0
29SEP27 550.00 C 0.00 0.00 0.00 261.84 -10.38 95 0 0 0
29SEP27 560.00 C 0.00 0.00 0.00 258.41 -10.29 95 0 0 0
29SEP27 570.00 C 0.00 0.00 0.00 255.03 -10.21 95 0 0 0
29SEP27 580.00 C 0.00 0.00 0.00 251.72 -10.13 96 0 0 0
29SEP27 590.00 C 0.00 0.00 0.00 249.65 -8.86 96 0 0 0
29SEP27 600.00 C 0.00 0.00 0.00 249.64 -6.94 98 0 0 0
29SEP27 610.00 C 0.00 0.00 0.00 249.63 -6.94 99 0 0 0
29SEP27 620.00 C 0.00 0.00 0.00 246.46 -10.10 99 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 243.34 -10.03 99 0 2 0
29SEP27 640.00 C 0.00 0.00 0.00 240.28 -9.94 99 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 237.27 -9.86 99 0 0 0
29SEP27 660.00 C 0.00 0.00 0.00 234.32 -9.78 99 0 0 0
29SEP27 670.00 C 0.00 0.00 0.00 231.42 -9.70 99 0 0 0
29SEP27 680.00 C 0.00 0.00 0.00 228.56 -9.62 99 0 0 0
29SEP27 690.00 C 0.00 0.00 0.00 225.76 -9.54 99 0 0 0
29SEP27 700.00 C 0.00 0.00 0.00 223.01 -9.46 99 0 0 0
29SEP27 710.00 C 0.00 0.00 0.00 220.30 -9.38 99 0 30 0
29SEP27 720.00 C 0.00 0.00 0.00 217.64 -9.31 99 0 1 0
29SEP27 730.00 C 0.00 0.00 0.00 215.02 -9.23 99 0 0 0
29SEP27 740.00 C 0.00 0.00 0.00 212.45 -9.16 99 0 1 0
29SEP27 750.00 C 0.00 0.00 0.00 209.92 -9.08 99 0 0 0
29SEP27 760.00 C 0.00 0.00 0.00 207.43 -9.01 99 0 0 0
29SEP27 770.00 C 0.00 0.00 0.00 204.98 -8.94 99 0 0 0
29SEP27 780.00 C 0.00 0.00 0.00 202.57 -8.87 99 0 0 0
29SEP27 790.00 C 0.00 0.00 0.00 200.21 -8.79 99 0 0 0
29SEP27 800.00 C 0.00 0.00 0.00 197.88 -8.72 99 0 5 0
29SEP27 810.00 C 0.00 0.00 0.00 195.59 -8.65 99 0 0 0
29SEP27 820.00 C 0.00 0.00 0.00 193.33 -8.59 99 0 0 0
29SEP27 830.00 C 0.00 0.00 0.00 191.12 -8.51 99 0 0 0
29SEP27 840.00 C 0.00 0.00 0.00 188.93 -8.45 99 0 0 0
29SEP27 850.00 C 0.00 0.00 0.00 186.79 -8.38 99 0 0 0
29SEP27 860.00 C 0.00 0.00 0.00 184.67 -8.31 99 0 0 0
29SEP27 870.00 C 0.00 0.00 0.00 182.59 -8.25 99 0 0 0
29SEP27 880.00 C 0.00 0.00 0.00 180.55 -8.17 99 0 0 0
29SEP27 890.00 C 0.00 0.00 0.00 178.53 -8.11 99 0 0 0
29SEP27 900.00 C 0.00 0.00 0.00 176.55 -8.04 99 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 174.59 -7.99 99 0 0 0
29SEP27 920.00 C 0.00 0.00 0.00 172.67 -7.92 99 0 0 0
29SEP27 930.00 C 0.00 0.00 0.00 170.77 -7.86 99 0 0 0
29SEP27 940.00 C 0.00 0.00 0.00 168.91 -7.79 99 0 0 0
29SEP27 950.00 C 0.00 0.00 0.00 167.07 -7.74 99 0 0 0
29SEP27 960.00 C 0.00 0.00 0.00 165.26 -7.67 99 0 0 0
29SEP27 970.00 C 0.00 0.00 0.00 163.48 -7.61 99 0 0 0
29SEP27 980.00 C 0.00 0.00 0.00 161.72 -7.56 99 0 0 0
29SEP27 990.00 C 0.00 0.00 0.00 159.99 -7.50 99 0 0 0
29SEP27 1,000.00 C 0.00 0.00 0.00 158.29 -7.43 99 0 0 0
29SEP27 1,010.00 C 0.00 0.00 0.00 156.61 -7.38 99 0 0 0
29SEP27 1,020.00 C 0.00 0.00 0.00 154.95 -7.32 99 0 0 0
29SEP27 1,030.00 C 0.00 0.00 0.00 153.32 -7.27 99 0 0 0
29SEP27 1,040.00 C 0.00 0.00 0.00 151.72 -7.20 99 0 0 0
29SEP27 1,050.00 C 0.00 0.00 0.00 150.13 -7.16 99 0 0 0
29SEP27 1,060.00 C 0.00 0.00 0.00 148.57 -7.10 99 0 0 0
29SEP27 1,070.00 C 0.00 0.00 0.00 147.03 -7.05 99 0 0 0
29SEP27 1,080.00 C 0.00 0.00 0.00 145.52 -6.99 99 0 0 0
29SEP27 1,090.00 C 0.00 0.00 0.00 144.02 -6.94 99 0 0 0
29SEP27 1,100.00 C 0.00 0.00 0.00 142.55 -6.88 99 0 0 0
29SEP27 1,110.00 C 0.00 0.00 0.00 141.10 -6.82 99 0 0 0
29SEP27 1,120.00 C 0.00 0.00 0.00 139.67 -6.77 99 0 0 0
29SEP27 1,130.00 C 0.00 0.00 0.00 138.25 -6.73 99 0 0 0
29SEP27 1,140.00 C 0.00 0.00 0.00 136.86 -6.67 99 0 0 0
29SEP27 1,150.00 C 0.00 0.00 0.00 135.49 -6.62 99 0 0 0
29SEP27 1,160.00 C 0.00 0.00 0.00 134.13 -6.57 99 0 0 0
29SEP27 1,170.00 C 0.00 0.00 0.00 132.80 -6.52 99 0 0 0
29SEP27 1,180.00 C 0.00 0.00 0.00 131.48 -6.47 99 0 0 0
29SEP27 1,190.00 C 0.00 0.00 0.00 130.18 -6.42 99 0 0 0
29SEP27 1,200.00 C 0.00 0.00 0.00 128.90 -6.37 99 0 0 0
29SEP27 1,210.00 C 0.00 0.00 0.00 127.63 -6.33 99 0 0 0
29SEP27 1,220.00 C 0.00 0.00 0.00 126.38 -6.28 99 0 0 0
29SEP27 1,230.00 C 0.00 0.00 0.00 125.15 -6.24 99 0 0 0
29SEP27 1,240.00 C 0.00 0.00 0.00 123.94 -6.18 99 0 0 0
29SEP27 1,250.00 C 0.00 0.00 0.00 122.74 -6.14 99 0 0 0
29SEP27 1,260.00 C 0.00 0.00 0.00 121.56 -6.09 99 0 0 0
29SEP27 1,270.00 C 0.00 0.00 0.00 120.39 -6.05 99 0 0 0
29SEP27 1,280.00 C 0.00 0.00 0.00 119.24 -6.00 99 0 0 0
29SEP27 1,290.00 C 0.00 0.00 0.00 118.10 -5.96 99 0 0 0
29SEP27 1,300.00 C 0.00 0.00 0.00 116.98 -5.92 99 0 0 0
29SEP27 1,310.00 C 0.00 0.00 0.00 115.87 -5.88 99 0 0 0
29SEP27 1,320.00 C 0.00 0.00 0.00 114.78 -5.83 99 0 0 0
29SEP27 1,330.00 C 0.00 0.00 0.00 113.70 -5.79 99 0 0 0
29SEP27 1,340.00 C 0.00 0.00 0.00 112.64 -5.74 99 0 0 0
29SEP27 1,350.00 C 0.00 0.00 0.00 111.59 -5.70 99 0 0 0
29SEP27 1,360.00 C 0.00 0.00 0.00 110.55 -5.66 99 0 0 0
29SEP27 1,370.00 C 0.00 0.00 0.00 109.52 -5.62 99 0 126 0
TOTAL CALL 1,459 77,065 -1,128
02OCT26 515.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 520.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 525.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 530.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
02OCT26 535.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
02OCT26 540.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
02OCT26 545.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
02OCT26 550.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 84 0
02OCT26 555.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
02OCT26 560.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 33 0
02OCT26 565.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 17 0
02OCT26 570.00 P 0.10 0.10 0.10 0.00 -0.07 0 4 12 0
02OCT26 575.00 P 0.00 0.00 0.00 0.00 -0.13 0 0 41 0
02OCT26 580.00 P 0.15 0.15 0.15 0.00 -0.22 0 28 88 +28
02OCT26 585.00 P 0.66 0.66 0.66 0.00 -0.36 0 15 25 -13
02OCT26 590.00 P 0.00 0.00 0.00 0.00 -0.56 0 0 35 0
02OCT26 595.00 P 1.68 2.40 1.68 0.00 -0.85 0 30 64 -15
02OCT26 600.00 P 1.00 5.00 0.25 0.00 -1.25 0 75 139 +43
02OCT26 605.00 P 1.00 4.91 0.30 0.00 -1.79 0 99 95 +19
02OCT26 610.00 P 2.00 7.63 0.50 0.00 -2.51 0 76 79 +44
02OCT26 615.00 P 2.76 13.00 0.60 0.00 -3.46 0 157 49 +36
02OCT26 620.00 P 6.70 6.70 0.50 0.00 -4.66 0 36 30 -2
02OCT26 625.00 P 9.00 9.00 9.00 0.00 -6.11 0 1 25 -1
02OCT26 630.00 P 5.00 20.00 5.00 3.50 -4.35 0 46 0 -33
02OCT26 635.00 P 15.00 18.00 15.00 8.50 -1.38 0 2 0 -45
02OCT26 640.00 P 15.00 24.70 13.00 13.50 +1.21 0 22 0 -139
02OCT26 645.00 P 0.00 0.00 0.00 18.50 +3.47 0 0 0 -46
02OCT26 650.00 P 0.00 0.00 0.00 23.50 +5.43 0 0 0 -65
02OCT26 655.00 P 0.00 0.00 0.00 28.50 +7.10 0 0 0 -5
02OCT26 660.00 P 0.00 0.00 0.00 33.50 +8.50 0 0 0 -21
02OCT26 665.00 P 0.00 0.00 0.00 38.50 +9.57 0 0 0 -26
02OCT26 670.00 P 0.00 0.00 0.00 43.50 +10.42 0 0 0 -14
02OCT26 675.00 P 0.00 0.00 0.00 48.50 +12.18 0 0 0 -1
02OCT26 680.00 P 0.00 0.00 0.00 53.50 +12.82 0 0 0 0
02OCT26 685.00 P 0.00 0.00 0.00 58.50 +13.29 0 0 0 -2
02OCT26 690.00 P 0.00 0.00 0.00 63.50 +13.64 0 0 0 -2
02OCT26 695.00 P 0.00 0.00 0.00 68.50 +13.91 0 0 0 0
02OCT26 700.00 P 0.00 0.00 0.00 73.50 +14.12 0 0 0 -11
02OCT26 705.00 P 0.00 0.00 0.00 78.50 +14.25 0 0 0 0
02OCT26 710.00 P 0.00 0.00 0.00 83.50 +14.35 0 0 0 -21
02OCT26 715.00 P 0.00 0.00 0.00 88.50 +14.41 0 0 0 0
02OCT26 720.00 P 0.00 0.00 0.00 93.50 +14.46 0 0 0 0
02OCT26 725.00 P 0.00 0.00 0.00 98.50 +14.48 0 0 0 0
02OCT26 730.00 P 0.00 0.00 0.00 103.50 +14.49 0 0 0 0
02OCT26 735.00 P 0.00 0.00 0.00 108.50 +14.50 0 0 0 0
02OCT26 740.00 P 0.00 0.00 0.00 113.50 +14.50 0 0 0 0
02OCT26 745.00 P 0.00 0.00 0.00 118.50 +14.50 0 0 0 -1
02OCT26 750.00 P 0.00 0.00 0.00 123.50 +14.50 0 0 0 -17
02OCT26 755.00 P 0.00 0.00 0.00 128.50 +14.50 0 0 0 0
02OCT26 760.00 P 0.00 0.00 0.00 133.50 +14.50 0 0 0 0
02OCT26 765.00 P 0.00 0.00 0.00 138.50 +14.50 0 0 0 -1
02OCT26 770.00 P 0.00 0.00 0.00 143.50 +14.50 0 0 0 0
02OCT26 775.00 P 0.00 0.00 0.00 148.50 +14.50 0 0 0 0
02OCT26 780.00 P 0.00 0.00 0.00 153.50 +14.50 0 0 0 0
02OCT26 785.00 P 0.00 0.00 0.00 158.50 +14.50 0 0 0 0
02OCT26 790.00 P 0.00 0.00 0.00 163.50 +14.50 0 0 0 0
02OCT26 795.00 P 0.00 0.00 0.00 168.50 +14.50 0 0 0 0
02OCT26 800.00 P 0.00 0.00 0.00 173.50 +14.50 0 0 0 0
02OCT26 805.00 P 0.00 0.00 0.00 178.50 +14.50 0 0 0 0
02OCT26 810.00 P 0.00 0.00 0.00 183.50 +14.50 0 0 0 0
02OCT26 815.00 P 0.00 0.00 0.00 188.50 +14.50 0 0 0 0
02OCT26 820.00 P 0.00 0.00 0.00 193.50 +14.50 0 0 0 0
02OCT26 825.00 P 0.00 0.00 0.00 198.50 +14.50 0 0 0 0
02OCT26 830.00 P 0.00 0.00 0.00 203.50 +14.50 0 0 0 0
02OCT26 835.00 P 0.00 0.00 0.00 208.50 +14.50 0 0 0 0
02OCT26 840.00 P 0.00 0.00 0.00 213.50 +14.50 0 0 0 0
02OCT26 845.00 P 0.00 0.00 0.00 218.50 +14.50 0 0 0 0
02OCT26 850.00 P 0.00 0.00 0.00 223.50 +14.50 0 0 0 0
02OCT26 855.00 P 0.00 0.00 0.00 228.50 +14.50 0 0 0 0
02OCT26 860.00 P 0.00 0.00 0.00 233.50 +14.50 0 0 0 0
02OCT26 865.00 P 0.00 0.00 0.00 238.50 +14.50 0 0 0 0
02OCT26 870.00 P 0.00 0.00 0.00 243.50 +14.50 0 0 0 0
02OCT26 875.00 P 0.00 0.00 0.00 248.50 +14.50 0 0 0 0
02OCT26 880.00 P 0.00 0.00 0.00 253.50 +14.50 0 0 0 0
02OCT26 885.00 P 0.00 0.00 0.00 258.50 +14.50 0 0 0 0
02OCT26 890.00 P 0.00 0.00 0.00 263.50 +14.50 0 0 0 0
02OCT26 895.00 P 0.00 0.00 0.00 268.50 +14.50 0 0 0 -2
09OCT26 515.00 P 2.18 3.00 2.00 0.78 -0.43 77 11 11 +11
09OCT26 520.00 P 3.45 3.45 2.50 0.99 -0.47 77 15 20 +15
09OCT26 525.00 P 2.50 2.50 2.50 1.27 -0.48 77 10 10 +10
09OCT26 530.00 P 3.75 4.20 3.75 1.58 -0.54 77 20 21 +20
09OCT26 535.00 P 0.00 0.00 0.00 1.95 -0.54 77 0 1 0
09OCT26 540.00 P 0.00 0.00 0.00 2.35 -0.70 77 0 0 0
09OCT26 545.00 P 0.00 0.00 0.00 2.89 -0.71 77 0 3 0
09OCT26 550.00 P 6.08 6.08 6.08 3.44 -0.71 78 1 31 +1
09OCT26 555.00 P 6.50 7.05 6.50 4.15 -0.74 77 3 16 +1
09OCT26 560.00 P 8.00 9.79 8.00 4.90 -0.75 78 2 3 +1
09OCT26 565.00 P 0.00 0.00 0.00 5.76 -0.66 78 0 15 0
09OCT26 570.00 P 10.00 13.00 8.50 6.78 -0.67 78 6 9 +5
09OCT26 575.00 P 0.00 0.00 0.00 7.80 -0.68 78 0 16 0
09OCT26 580.00 P 12.11 15.03 10.60 9.12 -0.43 78 3 3 +3
09OCT26 585.00 P 0.00 0.00 0.00 10.44 -0.45 78 0 15 0
09OCT26 590.00 P 15.12 15.12 15.12 11.94 -0.29 78 1 2 +1
09OCT26 595.00 P 0.00 0.00 0.00 13.62 -0.02 78 0 21 0
09OCT26 600.00 P 21.50 24.18 18.00 15.30 -0.03 78 12 29 +2
09OCT26 605.00 P 26.00 26.00 21.00 17.34 +0.31 78 21 36 +20
09OCT26 610.00 P 0.00 0.00 0.00 19.40 +0.63 78 0 0 0
09OCT26 615.00 P 26.20 30.00 26.20 21.61 +0.76 79 2 3 +2
09OCT26 620.00 P 0.00 0.00 0.00 24.08 +1.15 79 0 12 0
09OCT26 625.00 P 0.00 0.00 0.00 26.55 +1.53 79 0 6 0
09OCT26 630.00 P 0.00 0.00 0.00 29.31 +1.80 79 0 0 0
09OCT26 635.00 P 0.00 0.00 0.00 32.19 +2.20 79 0 3 0
09OCT26 640.00 P 0.00 0.00 0.00 35.07 +2.59 80 0 7 0
09OCT26 645.00 P 0.00 0.00 0.00 37.22 +1.92 77 0 0 0
09OCT26 650.00 P 0.00 0.00 0.00 40.40 +2.20 77 0 0 0
09OCT26 655.00 P 0.00 0.00 0.00 43.67 +2.58 77 0 0 0
09OCT26 660.00 P 0.00 0.00 0.00 47.21 +3.01 77 0 15 0
09OCT26 665.00 P 0.00 0.00 0.00 50.75 +3.26 77 0 0 0
09OCT26 670.00 P 0.00 0.00 0.00 54.42 +5.11 77 0 1 0
09OCT26 675.00 P 0.00 0.00 0.00 58.28 +5.72 77 0 0 0
09OCT26 680.00 P 69.60 70.00 69.60 62.15 +6.03 77 12 28 +3
09OCT26 685.00 P 0.00 0.00 0.00 66.16 +6.48 77 0 0 0
09OCT26 690.00 P 0.00 0.00 0.00 70.30 +7.07 77 0 1 0
09OCT26 695.00 P 0.00 0.00 0.00 74.45 +7.43 77 0 0 0
09OCT26 700.00 P 0.00 0.00 0.00 78.72 +7.82 77 0 0 0
09OCT26 705.00 P 0.00 0.00 0.00 83.10 +8.33 77 0 0 0
09OCT26 710.00 P 0.00 0.00 0.00 87.47 +8.77 77 0 0 0
09OCT26 715.00 P 0.00 0.00 0.00 91.95 +9.10 77 0 25 0
09OCT26 720.00 P 0.00 0.00 0.00 96.51 +9.50 77 0 19 0
09OCT26 725.00 P 0.00 0.00 0.00 101.07 +9.90 77 0 0 0
09OCT26 730.00 P 0.00 0.00 0.00 105.70 +10.25 77 0 0 0
09OCT26 735.00 P 0.00 0.00 0.00 110.40 +7.57 77 0 0 0
09OCT26 740.00 P 0.00 0.00 0.00 115.10 - 77 0 0 -
29OCT26 310.00 P 0.00 0.00 0.00 0.02 0.00 82 0 0 0
29OCT26 320.00 P 0.00 0.00 0.00 0.03 0.00 81 0 0 0
29OCT26 330.00 P 1.10 1.10 1.10 0.05 -0.01 81 10 10 0
29OCT26 340.00 P 0.00 0.00 0.00 0.08 -0.01 81 0 0 0
29OCT26 350.00 P 0.00 0.00 0.00 0.13 0.00 81 0 20 0
29OCT26 360.00 P 0.00 0.00 0.00 0.20 -0.01 81 0 0 0
29OCT26 370.00 P 2.40 2.40 2.40 0.29 0.00 81 1 1 +1
29OCT26 380.00 P 2.90 2.90 2.90 0.42 -0.02 81 1 23 +1
29OCT26 390.00 P 3.50 3.50 3.20 0.60 -0.02 81 2 8 +2
29OCT26 400.00 P 3.60 3.60 3.60 0.85 -0.01 81 2 2 +2
29OCT26 410.00 P 3.82 3.82 3.82 1.19 +0.02 81 16 16 +15
29OCT26 420.00 P 4.39 4.44 4.39 1.56 +0.02 81 32 103 +23
29OCT26 430.00 P 5.09 5.17 5.09 2.11 +0.07 81 78 356 +78
29OCT26 440.00 P 5.99 6.11 5.99 2.68 +0.08 81 50 216 +50
29OCT26 450.00 P 7.23 7.23 7.23 3.51 +0.16 81 46 48 +44
29OCT26 460.00 P 0.00 0.00 0.00 4.36 +0.17 81 0 10 0
29OCT26 470.00 P 10.60 10.60 10.60 5.54 +0.31 82 1 135 +1
29OCT26 480.00 P 12.50 12.50 12.50 6.73 +0.31 82 6 45 0
29OCT26 490.00 P 0.00 0.00 0.00 8.35 +0.56 82 0 12 0
29OCT26 500.00 P 15.11 18.01 15.11 9.98 +0.55 82 19 89 +5
29OCT26 510.00 P 0.00 0.00 0.00 12.06 +0.93 82 0 17 0
29OCT26 520.00 P 20.00 20.00 20.00 14.24 +0.91 82 1 38 +1
29OCT26 530.00 P 21.70 21.70 21.70 16.76 +1.24 82 15 48 +15
29OCT26 540.00 P 29.40 30.00 25.00 19.58 +1.41 82 3 394 +3
29OCT26 550.00 P 30.00 30.00 27.70 22.52 +1.52 82 6 469 +1
29OCT26 560.00 P 33.02 33.02 33.02 26.07 +2.09 82 1 82 +1
29OCT26 570.00 P 35.60 35.60 35.60 29.62 +2.08 82 1 33 +1
29OCT26 580.00 P 0.00 0.00 0.00 33.69 +2.58 83 0 64 0
29OCT26 590.00 P 0.00 0.00 0.00 38.02 +2.91 83 0 76 0
29OCT26 600.00 P 48.00 58.00 48.00 42.42 +2.96 83 17 93 0
29OCT26 610.00 P 0.00 0.00 0.00 47.57 +3.76 83 0 47 0
29OCT26 620.00 P 65.00 66.50 59.00 52.72 +3.91 83 3 74 0
29OCT26 630.00 P 0.00 0.00 0.00 58.16 +4.19 83 0 18 0
29OCT26 640.00 P 0.00 0.00 0.00 64.13 +4.99 84 0 117 0
29OCT26 650.00 P 0.00 0.00 0.00 70.09 +5.04 84 0 128 0
29OCT26 660.00 P 0.00 0.00 0.00 76.47 +5.44 84 0 125 0
29OCT26 670.00 P 0.00 0.00 0.00 80.79 +3.77 81 0 115 0
29OCT26 680.00 P 95.98 106.98 95.98 89.97 +6.28 85 60 925 0
29OCT26 690.00 P 0.00 0.00 0.00 94.30 +3.85 81 0 26 0
29OCT26 700.00 P 110.00 114.00 110.00 104.60 +7.37 86 40 594 -10
29OCT26 710.00 P 0.00 0.00 0.00 112.08 +7.57 86 0 11 0
29OCT26 720.00 P 0.00 0.00 0.00 119.86 +7.86 87 0 154 0
29OCT26 730.00 P 0.00 0.00 0.00 127.97 +8.48 87 0 125 0
29OCT26 740.00 P 150.50 151.00 150.50 136.10 +8.85 88 20 802 0
29OCT26 750.00 P 0.00 0.00 0.00 144.35 +8.97 88 0 142 0
29OCT26 760.00 P 0.00 0.00 0.00 153.01 +9.50 90 0 114 0
29OCT26 770.00 P 0.00 0.00 0.00 161.69 +10.03 90 0 47 0
29OCT26 780.00 P 0.00 0.00 0.00 165.41 +5.11 81 0 70 0
29OCT26 790.00 P 0.00 0.00 0.00 179.42 +10.44 92 0 65 0
29OCT26 800.00 P 0.00 0.00 0.00 183.05 +5.38 81 0 113 0
29OCT26 810.00 P 0.00 0.00 0.00 197.67 +11.17 95 0 302 0
29OCT26 820.00 P 0.00 0.00 0.00 206.91 +16.98 96 0 6 0
29OCT26 830.00 P 0.00 0.00 0.00 216.39 +17.60 97 0 4 0
29OCT26 840.00 P 0.00 0.00 0.00 225.87 +11.97 98 0 209 0
29OCT26 850.00 P 0.00 0.00 0.00 235.37 +12.15 100 0 208 0
29OCT26 860.00 P 0.00 0.00 0.00 245.02 +12.32 101 0 301 0
29OCT26 870.00 P 0.00 0.00 0.00 254.77 +19.63 103 0 2 0
29OCT26 880.00 P 0.00 0.00 0.00 256.83 +12.46 81 0 3 0
29OCT26 890.00 P 0.00 0.00 0.00 266.31 +12.59 81 0 0 0
29OCT26 900.00 P 0.00 0.00 0.00 275.93 +4.84 81 0 36 0
29OCT26 910.00 P 0.00 0.00 0.00 285.59 +12.92 81 0 15 0
29OCT26 920.00 P 0.00 0.00 0.00 295.26 +13.10 81 0 1 0
29OCT26 930.00 P 0.00 0.00 0.00 304.95 +13.23 81 0 76 0
29OCT26 940.00 P 0.00 0.00 0.00 314.71 +13.33 81 0 61 0
29OCT26 950.00 P 0.00 0.00 0.00 324.51 +13.46 81 0 39 0
29OCT26 960.00 P 0.00 0.00 0.00 334.32 +13.59 81 0 19 0
29OCT26 970.00 P 0.00 0.00 0.00 344.14 +13.71 81 0 22 0
29OCT26 980.00 P 0.00 0.00 0.00 354.00 +13.78 81 0 29 0
29OCT26 990.00 P 0.00 0.00 0.00 363.89 +13.86 81 0 19 0
29OCT26 1,000.00 P 0.00 0.00 0.00 385.01 +14.37 132 0 204 0
29OCT26 1,010.00 P 0.00 0.00 0.00 385.02 +14.37 95 0 69 0
29OCT26 1,020.00 P 0.00 0.00 0.00 393.63 +14.11 81 0 30 0
29OCT26 1,030.00 P 0.00 0.00 0.00 403.59 +14.17 81 0 15 0
29OCT26 1,040.00 P 0.00 0.00 0.00 413.55 +14.23 81 0 45 0
29OCT26 1,050.00 P 0.00 0.00 0.00 423.52 +14.29 81 0 54 0
29OCT26 1,060.00 P 0.00 0.00 0.00 433.50 +14.34 0 0 30 0
29OCT26 1,070.00 P 0.00 0.00 0.00 443.50 +14.40 0 0 102 0
29OCT26 1,080.00 P 0.00 0.00 0.00 453.50 +14.43 0 0 108 0
29OCT26 1,090.00 P 0.00 0.00 0.00 463.50 +14.46 0 0 100 0
29OCT26 1,100.00 P 0.00 0.00 0.00 487.71 +14.93 158 0 176 0
29OCT26 1,110.00 P 0.00 0.00 0.00 498.01 +14.94 160 0 232 0
29OCT26 1,120.00 P 0.00 0.00 0.00 498.02 +14.94 129 0 84 0
29OCT26 1,130.00 P 0.00 0.00 0.00 518.61 +29.61 165 0 30 0
29OCT26 1,140.00 P 0.00 0.00 0.00 528.91 +29.91 168 0 30 0
29OCT26 1,150.00 P 0.00 0.00 0.00 539.21 +30.21 170 0 52 0
29OCT26 1,160.00 P 0.00 0.00 0.00 549.50 +30.50 172 0 57 0
29OCT26 1,170.00 P 0.00 0.00 0.00 559.81 +30.81 175 0 70 0
29OCT26 1,180.00 P 0.00 0.00 0.00 569.50 +30.50 176 0 89 0
29OCT26 1,190.00 P 0.00 0.00 0.00 569.51 +20.51 146 0 26 0
29OCT26 1,200.00 P 0.00 0.00 0.00 590.00 +16.50 180 0 15 0
29OCT26 1,210.00 P 0.00 0.00 0.00 600.50 +26.99 183 0 15 0
29OCT26 1,220.00 P 0.00 0.00 0.00 611.00 +32.00 186 0 0 0
29OCT26 1,230.00 P 0.00 0.00 0.00 618.50 +29.50 181 0 0 0
29OCT26 1,240.00 P 0.00 0.00 0.00 628.50 +29.50 183 0 14 0
29OCT26 1,250.00 P 0.00 0.00 0.00 639.50 +30.50 187 0 1 0
29OCT26 1,260.00 P 0.00 0.00 0.00 648.50 +29.50 186 0 2 0
29OCT26 1,270.00 P 0.00 0.00 0.00 659.50 +30.50 190 0 0 0
29OCT26 1,280.00 P 0.00 0.00 0.00 668.50 +29.50 189 0 3 0
29OCT26 1,290.00 P 0.00 0.00 0.00 678.50 +29.50 190 0 0 0
29OCT26 1,300.00 P 0.00 0.00 0.00 688.50 +29.50 192 0 0 0
29OCT26 1,310.00 P 0.00 0.00 0.00 698.50 +29.50 193 0 0 0
29OCT26 1,320.00 P 0.00 0.00 0.00 708.50 +16.00 194 0 0 0
29OCT26 1,330.00 P 0.00 0.00 0.00 719.50 +17.00 199 0 3 0
29OCT26 1,340.00 P 0.00 0.00 0.00 728.50 +25.99 197 0 0 0
29OCT26 1,350.00 P 0.00 0.00 0.00 738.50 +29.50 198 0 0 0
29OCT26 1,360.00 P 0.00 0.00 0.00 748.50 +29.50 200 0 0 0
29OCT26 1,370.00 P 0.00 0.00 0.00 758.50 +29.50 201 0 0 0
29OCT26 1,380.00 P 0.00 0.00 0.00 769.50 +30.50 205 0 0 0
29OCT26 1,390.00 P 0.00 0.00 0.00 778.50 +29.50 203 0 0 0
29OCT26 1,400.00 P 0.00 0.00 0.00 788.50 +29.50 204 0 6 0
29OCT26 1,410.00 P 0.00 0.00 0.00 799.50 +30.50 209 0 0 0
29OCT26 1,420.00 P 0.00 0.00 0.00 809.50 +30.50 210 0 0 0
29OCT26 1,430.00 P 0.00 0.00 0.00 818.50 +29.50 208 0 0 0
29OCT26 1,440.00 P 0.00 0.00 0.00 828.50 +29.50 209 0 0 0
29OCT26 1,450.00 P 0.00 0.00 0.00 838.50 +29.50 210 0 0 0
29OCT26 1,460.00 P 0.00 0.00 0.00 848.50 +29.50 212 0 0 0
29OCT26 1,470.00 P 0.00 0.00 0.00 858.50 +29.50 213 0 0 0
29OCT26 1,480.00 P 0.00 0.00 0.00 868.50 +29.50 214 0 0 0
29OCT26 1,490.00 P 0.00 0.00 0.00 878.50 +29.50 215 0 0 0
29OCT26 1,500.00 P 0.00 0.00 0.00 888.50 +29.50 216 0 0 0
29OCT26 1,510.00 P 0.00 0.00 0.00 888.51 +19.51 180 0 0 0
29OCT26 1,520.00 P 0.00 0.00 0.00 908.50 +29.50 219 0 0 0
29OCT26 1,530.00 P 0.00 0.00 0.00 920.50 +31.50 226 0 0 0
29OCT26 1,540.00 P 0.00 0.00 0.00 930.50 +31.50 227 0 0 0
29OCT26 1,550.00 P 0.00 0.00 0.00 939.50 +30.50 225 0 0 0
29OCT26 1,560.00 P 0.00 0.00 0.00 949.50 +30.50 226 0 0 0
29OCT26 1,570.00 P 0.00 0.00 0.00 949.51 +20.51 191 0 0 0
29OCT26 1,580.00 P 0.00 0.00 0.00 968.50 +29.50 225 0 0 0
29OCT26 1,590.00 P 0.00 0.00 0.00 978.50 +29.50 226 0 0 0
29OCT26 1,600.00 P 0.00 0.00 0.00 978.51 +19.51 190 0 0 0
29OCT26 1,610.00 P 0.00 0.00 0.00 1,000.50 +31.50 234 0 0 0
29OCT26 1,620.00 P 0.00 0.00 0.00 1,008.50 +29.50 229 0 0 0
29OCT26 1,630.00 P 0.00 0.00 0.00 1,018.50 +29.50 231 0 0 0
29OCT26 1,640.00 P 0.00 0.00 0.00 1,029.00 +30.00 233 0 0 0
29OCT26 1,650.00 P 0.00 0.00 0.00 1,038.50 +29.50 233 0 0 0
29OCT26 1,660.00 P 0.00 0.00 0.00 1,047.50 +28.50 231 0 0 0
29OCT26 1,670.00 P 0.00 0.00 0.00 1,058.50 +29.50 235 0 0 0
29OCT26 1,680.00 P 0.00 0.00 0.00 1,067.50 +28.50 233 0 0 0
29OCT26 1,690.00 P 0.00 0.00 0.00 1,079.50 +18.00 240 0 0 0
29OCT26 1,700.00 P 0.00 0.00 0.00 1,087.50 +25.99 235 0 0 0
29OCT26 1,710.00 P 0.00 0.00 0.00 1,097.50 +28.50 236 0 0 0
29OCT26 1,720.00 P 0.00 0.00 0.00 1,109.50 +30.50 243 0 0 0
29OCT26 1,730.00 P 0.00 0.00 0.00 1,119.50 +30.50 244 0 0 0
29OCT26 1,740.00 P 0.00 0.00 0.00 1,127.50 +28.50 239 0 0 0
29OCT26 1,750.00 P 0.00 0.00 0.00 1,138.50 +29.50 243 0 0 0
29OCT26 1,760.00 P 0.00 0.00 0.00 1,148.50 +29.50 244 0 0 0
29OCT26 1,770.00 P 0.00 0.00 0.00 1,157.50 +28.50 242 0 0 0
29OCT26 1,780.00 P 0.00 0.00 0.00 1,167.50 +28.50 243 0 0 0
29OCT26 1,790.00 P 0.00 0.00 0.00 1,177.50 +28.50 244 0 0 0
29OCT26 1,800.00 P 0.00 0.00 0.00 1,187.50 +28.50 245 0 0 0
27NOV26 310.00 P 0.00 0.00 0.00 0.87 -0.03 85 0 0 0
27NOV26 320.00 P 0.00 0.00 0.00 1.12 -0.05 85 0 0 0
27NOV26 330.00 P 0.00 0.00 0.00 1.49 -0.04 85 0 9 0
27NOV26 340.00 P 0.00 0.00 0.00 1.89 0.00 85 0 0 0
27NOV26 350.00 P 0.00 0.00 0.00 2.42 -0.02 85 0 0 0
27NOV26 360.00 P 0.00 0.00 0.00 3.11 +0.04 85 0 0 0
27NOV26 370.00 P 0.00 0.00 0.00 3.80 +0.10 85 0 0 0
27NOV26 380.00 P 0.00 0.00 0.00 4.71 +0.11 85 0 18 0
27NOV26 390.00 P 0.00 0.00 0.00 5.62 +0.10 85 0 0 0
27NOV26 400.00 P 0.00 0.00 0.00 6.81 +0.25 85 0 18 0
27NOV26 410.00 P 0.00 0.00 0.00 8.09 +0.24 85 0 0 0
27NOV26 420.00 P 0.00 0.00 0.00 9.39 +0.24 85 0 3 0
27NOV26 430.00 P 0.00 0.00 0.00 11.15 +0.46 85 0 15 0
27NOV26 440.00 P 21.75 21.75 21.75 12.91 +0.44 85 2 2 +2
27NOV26 450.00 P 0.00 0.00 0.00 14.74 +0.50 85 0 16 0
27NOV26 460.00 P 0.00 0.00 0.00 17.07 +0.77 85 0 12 0
27NOV26 470.00 P 0.00 0.00 0.00 19.41 +0.76 86 0 1 0
27NOV26 480.00 P 33.00 33.00 33.00 21.76 +0.76 86 1 11 +1
27NOV26 490.00 P 31.82 36.80 31.82 24.76 +1.23 86 5 6 +5
27NOV26 500.00 P 41.00 41.00 41.00 27.76 +1.21 86 7 39 0
27NOV26 510.00 P 0.00 0.00 0.00 30.77 +1.21 86 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 34.30 +1.71 86 0 4 0
27NOV26 530.00 P 0.00 0.00 0.00 38.04 +1.83 86 0 1 0
27NOV26 540.00 P 0.00 0.00 0.00 41.78 +1.81 86 0 24 0
27NOV26 550.00 P 53.00 59.90 53.00 45.67 +1.94 86 2 48 +1
27NOV26 560.00 P 0.00 0.00 0.00 50.21 +2.62 86 0 4 0
27NOV26 570.00 P 0.00 0.00 0.00 54.74 +2.60 86 0 5 0
27NOV26 580.00 P 0.00 0.00 0.00 59.28 +2.59 87 0 61 0
27NOV26 590.00 P 76.00 76.00 76.00 64.15 +2.90 87 10 15 +10
27NOV26 600.00 P 79.88 85.59 79.88 69.51 +3.57 87 11 108 +10
27NOV26 610.00 P 0.00 0.00 0.00 74.86 +3.55 87 0 0 0
27NOV26 620.00 P 98.00 98.00 98.00 80.22 +3.54 87 1 119 +1
27NOV26 630.00 P 0.00 0.00 0.00 85.88 +3.83 87 0 16 0
27NOV26 640.00 P 0.00 0.00 0.00 92.04 +4.60 87 0 16 0
27NOV26 650.00 P 0.00 0.00 0.00 98.21 +4.66 87 0 141 0
27NOV26 660.00 P 0.00 0.00 0.00 104.37 +4.64 88 0 147 0
27NOV26 670.00 P 0.00 0.00 0.00 110.59 +4.68 88 0 84 0
27NOV26 680.00 P 0.00 0.00 0.00 117.52 +5.42 88 0 82 0
27NOV26 690.00 P 0.00 0.00 0.00 124.46 +5.88 88 0 91 0
27NOV26 700.00 P 0.00 0.00 0.00 131.40 +5.87 88 0 106 0
27NOV26 710.00 P 0.00 0.00 0.00 138.34 +5.86 89 0 45 0
27NOV26 720.00 P 0.00 0.00 0.00 145.60 +6.16 89 0 75 0
27NOV26 730.00 P 0.00 0.00 0.00 153.23 +6.83 89 0 356 0
27NOV26 740.00 P 0.00 0.00 0.00 160.88 +7.16 90 0 256 0
27NOV26 750.00 P 0.00 0.00 0.00 168.52 +7.15 90 0 414 0
27NOV26 760.00 P 0.00 0.00 0.00 176.18 +7.15 90 0 73 0
27NOV26 770.00 P 0.00 0.00 0.00 184.15 +7.46 91 0 46 0
27NOV26 780.00 P 0.00 0.00 0.00 192.41 +8.05 91 0 20 0
27NOV26 790.00 P 0.00 0.00 0.00 200.67 +8.45 91 0 15 0
27NOV26 800.00 P 0.00 0.00 0.00 208.94 +8.45 92 0 54 0
27NOV26 810.00 P 0.00 0.00 0.00 217.22 +8.46 92 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 225.63 +8.59 92 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 234.41 +9.08 93 0 19 0
27NOV26 840.00 P 0.00 0.00 0.00 243.20 +9.57 94 0 1 0
27NOV26 850.00 P 0.00 0.00 0.00 252.00 +9.71 94 0 2 0
27NOV26 860.00 P 0.00 0.00 0.00 260.80 +9.72 95 0 2 0
27NOV26 870.00 P 0.00 0.00 0.00 269.61 +9.72 95 0 4 0
27NOV26 880.00 P 0.00 0.00 0.00 278.67 +9.98 96 0 201 0
27NOV26 890.00 P 0.00 0.00 0.00 279.50 +1.99 85 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 297.11 +10.77 97 0 1 0
27NOV26 910.00 P 0.00 0.00 0.00 306.33 +10.87 98 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 306.38 +1.70 85 0 9 0
27NOV26 930.00 P 0.00 0.00 0.00 324.82 +10.91 99 0 15 0
27NOV26 940.00 P 0.00 0.00 0.00 324.83 +1.68 85 0 15 0
27NOV26 950.00 P 0.00 0.00 0.00 333.78 +1.39 85 0 17 0
27NOV26 960.00 P 0.00 0.00 0.00 353.35 +11.71 102 0 6 0
27NOV26 970.00 P 0.00 0.00 0.00 353.36 +2.35 87 0 15 0
27NOV26 980.00 P 0.00 0.00 0.00 361.64 +1.07 85 0 45 0
27NOV26 990.00 P 0.00 0.00 0.00 370.95 +0.82 85 0 65 0
27NOV26 1,000.00 P 0.00 0.00 0.00 385.01 +14.37 94 0 20 0
27NOV26 1,010.00 P 0.00 0.00 0.00 389.81 +11.87 85 0 105 0
27NOV26 1,020.00 P 0.00 0.00 0.00 411.31 +12.45 108 0 134 0
27NOV26 1,030.00 P 0.00 0.00 0.00 411.32 +12.45 91 0 51 0
27NOV26 1,040.00 P 0.00 0.00 0.00 418.40 +12.42 85 0 9 0
27NOV26 1,050.00 P 0.00 0.00 0.00 427.95 -0.02 85 0 85 0
27NOV26 1,060.00 P 0.00 0.00 0.00 437.51 +9.53 85 0 107 0
27NOV26 1,070.00 P 0.00 0.00 0.00 447.11 +12.54 85 0 60 0
27NOV26 1,080.00 P 0.00 0.00 0.00 456.81 +12.69 85 0 65 0
27NOV26 1,090.00 P 0.00 0.00 0.00 466.52 +12.85 85 0 99 0
27NOV26 1,100.00 P 511.50 523.00 511.50 490.52 +17.74 117 15 120 0
27NOV26 1,110.00 P 0.00 0.00 0.00 500.53 +17.46 118 0 99 0
27NOV26 1,120.00 P 0.00 0.00 0.00 510.55 +27.47 120 0 89 0
27NOV26 1,130.00 P 0.00 0.00 0.00 520.58 +13.58 121 0 32 0
27NOV26 1,140.00 P 0.00 0.00 0.00 530.62 +13.61 122 0 0 0
27NOV26 1,150.00 P 0.00 0.00 0.00 539.21 +22.19 121 0 6 0
27NOV26 1,160.00 P 0.00 0.00 0.00 549.50 +28.10 122 0 29 0
27NOV26 1,170.00 P 0.00 0.00 0.00 561.01 +29.87 126 0 0 0
27NOV26 1,180.00 P 0.00 0.00 0.00 571.15 +30.27 128 0 50 0
27NOV26 1,190.00 P 0.00 0.00 0.00 581.30 +30.64 129 0 71 0
27NOV26 1,200.00 P 0.00 0.00 0.00 591.46 +14.15 131 0 151 0
27NOV26 1,210.00 P 0.00 0.00 0.00 601.62 +24.30 132 0 0 0
27NOV26 1,220.00 P 0.00 0.00 0.00 611.80 +14.21 133 0 0 0
27NOV26 1,230.00 P 0.00 0.00 0.00 622.03 +24.43 135 0 0 0
27NOV26 1,240.00 P 0.00 0.00 0.00 632.25 +32.36 136 0 0 0
27NOV26 1,250.00 P 0.00 0.00 0.00 642.48 +32.72 138 0 0 0
27NOV26 1,260.00 P 0.00 0.00 0.00 652.72 +33.09 139 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 659.50 +29.99 135 0 0 0
27NOV26 1,280.00 P 0.00 0.00 0.00 668.50 +29.07 134 0 0 0
27NOV26 1,290.00 P 0.00 0.00 0.00 678.50 +29.14 135 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 688.50 +29.21 136 0 19 0
27NOV26 1,310.00 P 0.00 0.00 0.00 704.01 +14.70 147 0 0 0
27NOV26 1,320.00 P 0.00 0.00 0.00 708.50 +16.00 138 0 0 0
27NOV26 1,330.00 P 0.00 0.00 0.00 719.50 +17.00 141 0 0 0
27NOV26 1,340.00 P 0.00 0.00 0.00 728.50 +25.99 140 0 0 0
27NOV26 1,350.00 P 0.00 0.00 0.00 738.50 +29.45 141 0 0 0
27NOV26 1,360.00 P 0.00 0.00 0.00 748.50 +29.48 142 0 0 0
27NOV26 1,370.00 P 0.00 0.00 0.00 758.50 +29.50 143 0 0 0
27NOV26 1,380.00 P 0.00 0.00 0.00 769.50 +30.50 146 0 0 0
27NOV26 1,390.00 P 0.00 0.00 0.00 786.41 +14.94 158 0 0 0
27NOV26 1,400.00 P 0.00 0.00 0.00 788.50 +17.02 146 0 0 0
27NOV26 1,410.00 P 0.00 0.00 0.00 799.50 +28.01 149 0 0 0
27NOV26 1,420.00 P 0.00 0.00 0.00 809.50 +30.50 149 0 0 0
27NOV26 1,430.00 P 0.00 0.00 0.00 827.61 +38.61 164 0 0 0
27NOV26 1,440.00 P 0.00 0.00 0.00 828.50 +29.50 149 0 0 0
27NOV26 1,450.00 P 0.00 0.00 0.00 838.50 +29.50 150 0 0 0
27NOV26 1,460.00 P 0.00 0.00 0.00 848.50 +29.50 151 0 0 0
27NOV26 1,470.00 P 0.00 0.00 0.00 858.50 +29.50 152 0 0 0
27NOV26 1,480.00 P 0.00 0.00 0.00 868.50 +29.50 152 0 0 0
27NOV26 1,490.00 P 0.00 0.00 0.00 878.50 +29.50 153 0 0 0
27NOV26 1,500.00 P 0.00 0.00 0.00 888.50 +29.50 154 0 0 0
27NOV26 1,510.00 P 0.00 0.00 0.00 888.51 +19.51 130 0 0 0
27NOV26 1,520.00 P 0.00 0.00 0.00 908.50 +29.50 156 0 0 0
27NOV26 1,530.00 P 0.00 0.00 0.00 920.50 +31.50 161 0 0 0
27NOV26 1,540.00 P 0.00 0.00 0.00 940.91 +41.91 179 0 0 0
27NOV26 1,550.00 P 0.00 0.00 0.00 940.92 +31.92 163 0 0 0
27NOV26 1,560.00 P 0.00 0.00 0.00 961.51 +42.51 182 0 0 0
27NOV26 1,570.00 P 0.00 0.00 0.00 961.52 +32.52 166 0 0 0
27NOV26 1,580.00 P 0.00 0.00 0.00 968.50 +29.50 160 0 0 0
27NOV26 1,590.00 P 0.00 0.00 0.00 978.50 +29.50 161 0 0 0
27NOV26 1,600.00 P 0.00 0.00 0.00 978.51 +19.51 136 0 0 0
27NOV26 1,610.00 P 0.00 0.00 0.00 1,000.50 +31.50 167 0 0 0
27NOV26 1,620.00 P 0.00 0.00 0.00 1,008.50 +29.50 163 0 0 0
27NOV26 1,630.00 P 0.00 0.00 0.00 1,018.50 +29.50 164 0 0 0
27NOV26 1,640.00 P 0.00 0.00 0.00 1,029.00 +30.00 166 0 0 0
27NOV26 1,650.00 P 0.00 0.00 0.00 1,038.50 +29.50 166 0 0 0
27NOV26 1,660.00 P 0.00 0.00 0.00 1,062.50 +43.50 191 0 0 0
27NOV26 1,670.00 P 0.00 0.00 0.00 1,062.51 +33.51 175 0 0 0
27NOV26 1,680.00 P 0.00 0.00 0.00 1,067.50 +28.50 166 0 0 0
27NOV26 1,690.00 P 0.00 0.00 0.00 1,079.50 +18.00 171 0 15 0
27NOV26 1,700.00 P 0.00 0.00 0.00 1,087.50 +25.99 167 0 0 0
27NOV26 1,710.00 P 0.00 0.00 0.00 1,097.50 +28.50 168 0 0 0
27NOV26 1,720.00 P 0.00 0.00 0.00 1,109.50 +30.50 173 0 0 0
27NOV26 1,730.00 P 0.00 0.00 0.00 1,119.50 +30.50 173 0 0 0
27NOV26 1,740.00 P 0.00 0.00 0.00 1,127.50 +28.50 170 0 0 0
27NOV26 1,750.00 P 0.00 0.00 0.00 1,138.50 +29.50 173 0 0 0
27NOV26 1,760.00 P 0.00 0.00 0.00 1,148.50 +29.50 173 0 0 0
27NOV26 1,770.00 P 0.00 0.00 0.00 1,157.50 +28.50 172 0 0 0
27NOV26 1,780.00 P 0.00 0.00 0.00 1,182.50 +43.50 200 0 0 0
27NOV26 1,790.00 P 0.00 0.00 0.00 1,192.00 +43.00 200 0 0 0
27NOV26 1,800.00 P 0.00 0.00 0.00 1,192.01 +33.01 183 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 3.25 -0.14 84 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 3.90 -0.17 84 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 4.79 -0.16 84 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 5.74 -0.19 84 0 1 0
30DEC26 350.00 P 0.00 0.00 0.00 6.70 -0.21 84 0 0 0
30DEC26 360.00 P 0.00 0.00 0.00 8.03 -0.18 84 0 3 0
30DEC26 370.00 P 0.00 0.00 0.00 9.35 -0.24 84 0 4 0
30DEC26 380.00 P 0.00 0.00 0.00 10.69 -0.28 84 0 5 0
30DEC26 390.00 P 0.00 0.00 0.00 12.49 -0.18 84 0 76 0
30DEC26 400.00 P 0.00 0.00 0.00 14.30 -0.24 84 0 13 0
30DEC26 410.00 P 0.00 0.00 0.00 16.11 -0.30 84 0 0 0
30DEC26 420.00 P 0.00 0.00 0.00 18.87 +0.45 85 0 2 0
30DEC26 430.00 P 0.00 0.00 0.00 21.32 +0.43 85 0 1 0
30DEC26 440.00 P 0.00 0.00 0.00 23.77 +0.42 85 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 26.31 +0.49 85 0 0 0
30DEC26 460.00 P 0.00 0.00 0.00 29.43 +0.80 85 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 32.56 +0.79 85 0 0 0
30DEC26 480.00 P 0.00 0.00 0.00 35.69 +0.77 85 0 0 0
30DEC26 490.00 P 0.00 0.00 0.00 39.00 +0.92 85 0 1 0
30DEC26 500.00 P 0.00 0.00 0.00 42.88 +1.33 85 0 46 0
30DEC26 510.00 P 0.00 0.00 0.00 46.76 +1.31 85 0 3 0
30DEC26 520.00 P 64.74 71.17 64.74 50.64 +1.29 85 4 32 -2
30DEC26 530.00 P 0.00 0.00 0.00 54.54 +1.28 85 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 59.20 +2.02 85 0 1 0
30DEC26 550.00 P 0.00 0.00 0.00 63.88 +2.01 86 0 35 0
30DEC26 560.00 P 0.00 0.00 0.00 68.56 +1.99 86 0 30 0
30DEC26 570.00 P 0.00 0.00 0.00 73.25 +1.97 86 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 78.25 +2.26 86 0 72 0
30DEC26 590.00 P 99.37 107.53 99.37 83.75 +2.90 86 16 51 +6
30DEC26 600.00 P 103.00 110.27 103.00 89.25 +2.88 86 22 75 +9
30DEC26 610.00 P 0.00 0.00 0.00 94.75 +2.86 86 0 44 0
30DEC26 620.00 P 125.70 125.70 121.70 100.26 +2.85 86 42 58 +42
30DEC26 630.00 P 0.00 0.00 0.00 106.07 +3.13 86 0 121 0
30DEC26 640.00 P 0.00 0.00 0.00 112.37 +3.88 87 0 33 0
30DEC26 650.00 P 0.00 0.00 0.00 118.68 +3.94 87 0 174 0
30DEC26 660.00 P 0.00 0.00 0.00 124.98 +3.92 87 0 183 0
30DEC26 670.00 P 0.00 0.00 0.00 131.30 +3.91 87 0 97 0
30DEC26 680.00 P 0.00 0.00 0.00 137.63 +3.91 87 0 71 0
30DEC26 690.00 P 0.00 0.00 0.00 144.63 +4.57 87 0 105 0
30DEC26 700.00 P 0.00 0.00 0.00 151.70 +5.14 87 0 84 0
30DEC26 710.00 P 0.00 0.00 0.00 158.76 +5.13 88 0 90 0
30DEC26 720.00 P 0.00 0.00 0.00 165.83 +5.11 88 0 166 0
30DEC26 730.00 P 0.00 0.00 0.00 172.91 +5.11 88 0 61 0
30DEC26 740.00 P 0.00 0.00 0.00 180.02 +5.13 88 0 11 0
30DEC26 750.00 P 212.28 212.28 212.28 187.76 +5.77 89 2 67 +2
30DEC26 760.00 P 0.00 0.00 0.00 195.52 +6.41 89 0 163 0
30DEC26 770.00 P 0.00 0.00 0.00 203.28 +6.43 89 0 104 0
30DEC26 780.00 P 0.00 0.00 0.00 211.04 +6.42 89 0 91 0
30DEC26 790.00 P 0.00 0.00 0.00 218.81 +6.41 89 0 190 0
30DEC26 800.00 P 0.00 0.00 0.00 226.60 +6.43 89 0 125 0
30DEC26 810.00 P 0.00 0.00 0.00 234.72 +6.76 90 0 122 0
30DEC26 820.00 P 0.00 0.00 0.00 243.07 +7.31 90 0 85 0
30DEC26 830.00 P 0.00 0.00 0.00 251.44 +7.78 91 0 8 0
30DEC26 840.00 P 0.00 0.00 0.00 259.80 +7.77 91 0 2 0
30DEC26 850.00 P 0.00 0.00 0.00 268.17 +7.76 91 0 5 0
30DEC26 860.00 P 0.00 0.00 0.00 276.56 +7.78 91 0 1 0
30DEC26 870.00 P 0.00 0.00 0.00 284.95 +7.78 91 0 2 0
30DEC26 880.00 P 0.00 0.00 0.00 293.63 +8.07 92 0 4 0
30DEC26 890.00 P 0.00 0.00 0.00 302.49 +8.53 92 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 311.37 +9.00 93 0 1 0
30DEC26 910.00 P 0.00 0.00 0.00 320.24 +9.10 93 0 15 0
30DEC26 920.00 P 0.00 0.00 0.00 329.12 +9.10 94 0 2 0
30DEC26 930.00 P 0.00 0.00 0.00 338.01 +9.11 94 0 15 0
30DEC26 940.00 P 0.00 0.00 0.00 346.92 +9.13 94 0 30 0
30DEC26 950.00 P 0.00 0.00 0.00 355.84 +9.15 94 0 2 0
30DEC26 960.00 P 0.00 0.00 0.00 355.85 +0.26 86 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 374.39 +9.89 96 0 15 0
30DEC26 980.00 P 0.00 0.00 0.00 374.40 +0.98 86 0 12 0
30DEC26 990.00 P 0.00 0.00 0.00 381.52 -1.09 84 0 104 0
30DEC26 1,000.00 P 0.00 0.00 0.00 390.55 -1.35 84 0 39 0
30DEC26 1,010.00 P 0.00 0.00 0.00 399.59 -1.60 84 0 19 0
30DEC26 1,020.00 P 0.00 0.00 0.00 411.31 +0.82 87 0 0 0
30DEC26 1,030.00 P 0.00 0.00 0.00 417.69 -2.10 84 0 46 0
30DEC26 1,040.00 P 0.00 0.00 0.00 426.94 -2.16 84 0 7 0
30DEC26 1,050.00 P 0.00 0.00 0.00 436.27 -2.15 84 0 15 0
30DEC26 1,060.00 P 0.00 0.00 0.00 445.60 -2.15 84 0 0 0
30DEC26 1,070.00 P 0.00 0.00 0.00 454.93 -2.17 84 0 0 0
30DEC26 1,080.00 P 0.00 0.00 0.00 464.27 -2.41 84 0 90 0
30DEC26 1,090.00 P 0.00 0.00 0.00 487.83 +11.53 103 0 0 0
30DEC26 1,100.00 P 0.00 0.00 0.00 497.47 +11.56 103 0 15 0
30DEC26 1,110.00 P 0.00 0.00 0.00 507.11 +11.58 104 0 9 0
30DEC26 1,120.00 P 0.00 0.00 0.00 516.77 +11.61 105 0 119 0
30DEC26 1,130.00 P 0.00 0.00 0.00 526.57 +11.78 105 0 0 0
30DEC26 1,140.00 P 0.00 0.00 0.00 536.42 +11.99 106 0 0 0
30DEC26 1,150.00 P 0.00 0.00 0.00 546.28 +12.20 107 0 0 0
30DEC26 1,160.00 P 0.00 0.00 0.00 549.50 +5.76 99 0 0 0
30DEC26 1,170.00 P 0.00 0.00 0.00 566.00 +12.52 109 0 0 0
30DEC26 1,180.00 P 0.00 0.00 0.00 571.15 +7.82 104 0 5 0
30DEC26 1,190.00 P 0.00 0.00 0.00 585.76 +12.57 111 0 0 0
30DEC26 1,200.00 P 0.00 0.00 0.00 595.65 +12.60 111 0 15 0
30DEC26 1,210.00 P 0.00 0.00 0.00 605.54 +12.62 112 0 15 0
30DEC26 1,220.00 P 0.00 0.00 0.00 611.80 +9.01 108 0 16 0
30DEC26 1,230.00 P 0.00 0.00 0.00 625.48 +12.81 114 0 16 0
30DEC26 1,240.00 P 0.00 0.00 0.00 632.25 +9.69 110 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 642.48 +10.03 112 0 15 0
30DEC26 1,260.00 P 0.00 0.00 0.00 652.72 +10.37 113 0 81 0
30DEC26 1,270.00 P 0.00 0.00 0.00 665.64 +13.37 118 0 81 0
30DEC26 1,280.00 P 0.00 0.00 0.00 675.69 +13.40 119 0 1 0
30DEC26 1,290.00 P 0.00 0.00 0.00 685.75 +13.42 120 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 695.82 +13.46 120 0 0 0
30DEC26 1,310.00 P 0.00 0.00 0.00 704.01 +11.60 119 0 0 0
30DEC26 1,320.00 P 0.00 0.00 0.00 708.50 +6.04 112 0 0 0
30DEC26 1,330.00 P 0.00 0.00 0.00 726.11 +13.60 123 0 8 0
30DEC26 1,340.00 P 0.00 0.00 0.00 728.50 +5.93 113 0 0 0
30DEC26 1,350.00 P 0.00 0.00 0.00 738.50 +5.86 114 0 0 0
30DEC26 1,360.00 P 0.00 0.00 0.00 748.50 +5.79 115 0 0 0
30DEC26 1,370.00 P 0.00 0.00 0.00 758.50 +5.70 116 0 0 0
30DEC26 1,380.00 P 0.00 0.00 0.00 769.50 +6.61 118 0 0 0
30DEC26 1,390.00 P 0.00 0.00 0.00 786.41 +13.39 128 0 0 0
30DEC26 1,400.00 P 0.00 0.00 0.00 788.50 +5.31 118 0 0 0
30DEC26 1,410.00 P 0.00 0.00 0.00 799.50 +6.15 120 0 0 0
30DEC26 1,420.00 P 0.00 0.00 0.00 809.50 +5.98 121 0 0 0
30DEC26 1,430.00 P 0.00 0.00 0.00 827.61 +13.92 133 0 0 0
30DEC26 1,440.00 P 0.00 0.00 0.00 828.50 +4.62 121 0 0 0
30DEC26 1,450.00 P 0.00 0.00 0.00 838.50 +4.43 122 0 0 0
30DEC26 1,460.00 P 0.00 0.00 0.00 848.50 +4.24 123 0 0 0
30DEC26 1,470.00 P 0.00 0.00 0.00 858.50 +4.04 123 0 0 0
30DEC26 1,480.00 P 0.00 0.00 0.00 868.50 +3.84 124 0 0 0
30DEC26 1,490.00 P 0.00 0.00 0.00 878.50 +3.63 125 0 0 0
30DEC26 1,500.00 P 0.00 0.00 0.00 888.50 +3.42 125 0 0 0
30DEC26 1,510.00 P 0.00 0.00 0.00 888.51 -6.81 107 0 0 0
30DEC26 1,520.00 P 0.00 0.00 0.00 908.50 +2.92 127 0 0 0
30DEC26 1,530.00 P 0.00 0.00 0.00 920.50 +4.66 130 0 0 0
30DEC26 1,540.00 P 0.00 0.00 0.00 940.91 +14.81 145 0 0 0
30DEC26 1,550.00 P 0.00 0.00 0.00 940.92 +4.56 132 0 0 0
30DEC26 1,560.00 P 0.00 0.00 0.00 961.51 +14.89 147 0 0 0
30DEC26 1,570.00 P 0.00 0.00 0.00 961.52 +4.63 135 0 0 0
30DEC26 1,580.00 P 0.00 0.00 0.00 968.50 +1.33 131 0 0 0
30DEC26 1,590.00 P 0.00 0.00 0.00 978.50 +1.03 131 0 0 0
30DEC26 1,600.00 P 0.00 0.00 0.00 978.51 -9.26 112 0 0 0
30DEC26 1,610.00 P 0.00 0.00 0.00 1,000.50 +2.43 136 0 0 0
30DEC26 1,620.00 P 0.00 0.00 0.00 1,023.31 +14.94 153 0 0 0
30DEC26 1,630.00 P 0.00 0.00 0.00 1,023.32 +4.65 141 0 0 0
30DEC26 1,640.00 P 0.00 0.00 0.00 1,029.00 +0.03 135 0 0 0
30DEC26 1,650.00 P 0.00 0.00 0.00 1,038.50 -0.77 135 0 0 0
30DEC26 1,660.00 P 0.00 0.00 0.00 1,062.50 +12.93 155 0 0 0
30DEC26 1,670.00 P 0.00 0.00 0.00 1,062.51 +2.64 142 0 0 0
30DEC26 1,680.00 P 0.00 0.00 0.00 1,067.50 -2.67 135 0 0 0
30DEC26 1,690.00 P 0.00 0.00 0.00 1,079.50 -0.97 139 0 0 0
30DEC26 1,700.00 P 0.00 0.00 0.00 1,087.50 -3.27 136 0 0 0
30DEC26 1,710.00 P 0.00 0.00 0.00 1,097.50 -3.57 137 0 0 0
30DEC26 1,720.00 P 0.00 0.00 0.00 1,109.50 -1.87 140 0 0 0
30DEC26 1,730.00 P 0.00 0.00 0.00 1,119.50 -2.17 141 0 0 0
30DEC26 1,740.00 P 0.00 0.00 0.00 1,127.50 -4.47 138 0 0 0
30DEC26 1,750.00 P 0.00 0.00 0.00 1,138.50 +6.52 140 0 0 0
30DEC26 1,760.00 P 0.00 0.00 0.00 1,148.50 +16.51 141 0 0 0
30DEC26 1,770.00 P 0.00 0.00 0.00 1,157.50 +25.50 140 0 0 0
30DEC26 1,780.00 P 0.00 0.00 0.00 1,182.50 +9.33 162 0 0 0
30DEC26 1,790.00 P 0.00 0.00 0.00 1,192.00 +8.53 162 0 0 0
30DEC26 1,800.00 P 0.00 0.00 0.00 1,192.01 -1.76 149 0 0 0
28JAN27 310.00 P 12.30 12.30 12.30 6.44 +0.14 85 7 7 +7
28JAN27 320.00 P 0.00 0.00 0.00 7.50 +0.20 84 0 0 0
28JAN27 330.00 P 0.00 0.00 0.00 8.89 +0.27 84 0 0 0
28JAN27 340.00 P 0.00 0.00 0.00 10.28 +0.26 84 0 0 0
28JAN27 350.00 P 0.00 0.00 0.00 11.68 +0.26 84 0 0 0
28JAN27 360.00 P 0.00 0.00 0.00 13.53 +0.47 84 0 0 0
28JAN27 370.00 P 0.00 0.00 0.00 15.42 +0.47 85 0 0 0
28JAN27 380.00 P 0.00 0.00 0.00 17.30 +0.45 84 0 0 0
28JAN27 390.00 P 0.00 0.00 0.00 19.41 +0.67 84 0 0 0
28JAN27 400.00 P 0.00 0.00 0.00 21.88 +0.14 84 0 0 0
28JAN27 410.00 P 0.00 0.00 0.00 24.35 +0.05 84 0 0 0
28JAN27 420.00 P 0.00 0.00 0.00 26.82 -0.04 84 0 0 0
28JAN27 430.00 P 0.00 0.00 0.00 29.61 +0.19 84 0 0 0
28JAN27 440.00 P 0.00 0.00 0.00 33.73 +1.23 86 0 0 0
28JAN27 450.00 P 0.00 0.00 0.00 36.96 +1.21 86 0 0 0
28JAN27 460.00 P 0.00 0.00 0.00 40.20 +1.20 86 0 0 0
28JAN27 470.00 P 0.00 0.00 0.00 43.55 +1.30 86 0 0 0
28JAN27 480.00 P 0.00 0.00 0.00 47.55 +1.82 86 0 0 0
28JAN27 490.00 P 0.00 0.00 0.00 51.54 +1.80 86 0 0 0
28JAN27 500.00 P 0.00 0.00 0.00 55.54 +1.79 86 0 0 0
28JAN27 510.00 P 0.00 0.00 0.00 59.54 +1.78 86 0 0 0
28JAN27 520.00 P 0.00 0.00 0.00 63.86 +2.08 86 0 0 0
28JAN27 530.00 P 0.00 0.00 0.00 68.65 +2.56 86 0 0 0
28JAN27 540.00 P 95.69 95.69 95.69 73.45 +2.55 86 15 15 +15
28JAN27 550.00 P 0.00 0.00 0.00 78.25 +2.54 86 0 0 0
28JAN27 560.00 P 0.00 0.00 0.00 83.06 +2.53 86 0 0 0
28JAN27 570.00 P 104.60 110.00 104.60 88.00 +2.65 86 25 15 +15
28JAN27 580.00 P 0.00 0.00 0.00 93.61 +3.42 87 0 0 0
28JAN27 590.00 P 0.00 0.00 0.00 99.22 +3.47 87 0 0 0
28JAN27 600.00 P 0.00 0.00 0.00 104.84 +3.46 87 0 0 0
28JAN27 610.00 P 139.60 140.08 139.60 110.47 +3.45 87 30 60 +30
28JAN27 620.00 P 141.50 146.52 141.50 116.10 +3.45 87 61 106 +61
28JAN27 630.00 P 147.96 147.96 147.96 122.03 +3.73 87 15 90 +15
28JAN27 640.00 P 0.00 0.00 0.00 128.44 +4.48 87 0 120 0
28JAN27 650.00 P 0.00 0.00 0.00 134.85 +4.53 87 0 0 0
28JAN27 660.00 P 0.00 0.00 0.00 141.27 +4.52 87 0 0 0
28JAN27 670.00 P 0.00 0.00 0.00 147.69 +4.51 88 0 0 0
28JAN27 680.00 P 0.00 0.00 0.00 154.13 +4.52 88 0 0 0
28JAN27 690.00 P 0.00 0.00 0.00 160.59 +4.54 88 0 0 0
28JAN27 700.00 P 0.00 0.00 0.00 167.74 +5.24 88 0 0 0
28JAN27 710.00 P 0.00 0.00 0.00 174.91 +5.72 88 0 0 0
28JAN27 720.00 P 0.00 0.00 0.00 182.07 +5.71 88 0 0 0
28JAN27 730.00 P 0.00 0.00 0.00 189.25 +5.71 88 0 0 0
28JAN27 740.00 P 0.00 0.00 0.00 196.42 +5.70 88 0 0 0
28JAN27 750.00 P 0.00 0.00 0.00 203.61 +5.71 89 0 0 0
28JAN27 760.00 P 0.00 0.00 0.00 210.83 +5.73 89 0 0 0
28JAN27 770.00 P 0.00 0.00 0.00 218.66 +6.36 89 0 0 0
28JAN27 780.00 P 0.00 0.00 0.00 226.51 +6.98 89 0 0 0
28JAN27 790.00 P 0.00 0.00 0.00 234.35 +6.98 89 0 0 0
28JAN27 800.00 P 0.00 0.00 0.00 242.20 +6.98 90 0 0 0
28JAN27 810.00 P 0.00 0.00 0.00 250.06 +6.98 90 0 0 0
28JAN27 820.00 P 0.00 0.00 0.00 257.93 +6.99 90 0 0 0
28JAN27 830.00 P 0.00 0.00 0.00 265.80 +6.99 90 0 0 0
28JAN27 840.00 P 0.00 0.00 0.00 273.86 +7.17 90 0 0 0
28JAN27 850.00 P 0.00 0.00 0.00 282.29 +7.72 91 0 0 0
28JAN27 860.00 P 0.00 0.00 0.00 290.72 +8.24 91 0 0 0
28JAN27 870.00 P 0.00 0.00 0.00 299.16 +8.27 91 0 0 0
28JAN27 880.00 P 0.00 0.00 0.00 299.17 -0.16 85 0 0 0
28JAN27 890.00 P 0.00 0.00 0.00 306.85 -0.92 84 0 0 0
28JAN27 900.00 P 0.00 0.00 0.00 315.06 -1.16 84 0 0 0
28JAN27 910.00 P 0.00 0.00 0.00 323.28 -1.40 84 0 0 0
28JAN27 920.00 P 0.00 0.00 0.00 341.47 - 92 0 0 -
28JAN27 930.00 P 0.00 0.00 0.00 341.48 - 86 0 0 -
28JAN27 940.00 P 0.00 0.00 0.00 348.77 - 84 0 0 -
30MAR27 310.00 P 0.00 0.00 0.00 12.76 +0.27 82 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 14.65 +0.48 82 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 16.65 +0.48 82 0 1 0
30MAR27 340.00 P 0.00 0.00 0.00 18.64 +0.46 82 0 0 0
30MAR27 350.00 P 0.00 0.00 0.00 20.65 +0.47 82 0 0 0
30MAR27 360.00 P 0.00 0.00 0.00 23.22 +0.78 82 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 25.82 +0.77 82 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 28.42 +0.76 82 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 31.02 +0.75 82 0 0 0
30MAR27 400.00 P 0.00 0.00 0.00 34.07 +1.17 82 0 6 0
30MAR27 410.00 P 51.75 51.75 51.75 37.35 +1.18 82 1 1 +1
30MAR27 420.00 P 0.00 0.00 0.00 41.85 +1.20 84 0 0 0
30MAR27 430.00 P 0.00 0.00 0.00 45.24 +1.20 84 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 48.64 +1.20 84 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 52.64 +1.78 84 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 56.79 +1.79 84 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 60.94 +1.78 84 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 65.09 +1.76 84 0 100 0
30MAR27 490.00 P 0.00 0.00 0.00 69.26 +1.76 84 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 73.72 +2.04 84 0 1 0
30MAR27 510.00 P 0.00 0.00 0.00 78.67 +2.52 84 0 85 0
30MAR27 520.00 P 0.00 0.00 0.00 83.63 +2.51 84 0 1 0
30MAR27 530.00 P 0.00 0.00 0.00 88.59 +2.50 84 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 93.56 +2.50 84 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 98.53 +2.49 84 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 103.72 +2.69 84 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 109.48 +3.41 84 0 15 0
30MAR27 580.00 P 0.00 0.00 0.00 115.25 +3.40 84 1 16 +1
30MAR27 590.00 P 0.00 0.00 0.00 121.03 +3.40 85 0 15 0
30MAR27 600.00 P 0.00 0.00 0.00 126.81 +3.39 85 0 2 0
30MAR27 610.00 P 0.00 0.00 0.00 132.59 +3.38 85 0 1 0
30MAR27 620.00 P 0.00 0.00 0.00 138.39 +3.38 85 0 47 0
30MAR27 630.00 P 0.00 0.00 0.00 144.49 +3.68 85 0 1 0
30MAR27 640.00 P 0.00 0.00 0.00 151.04 +4.40 85 0 30 0
30MAR27 650.00 P 0.00 0.00 0.00 157.60 +4.45 85 0 2 0
30MAR27 660.00 P 0.00 0.00 0.00 164.17 +4.44 85 0 1 0
30MAR27 670.00 P 0.00 0.00 0.00 170.74 +4.44 85 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 177.31 +4.43 85 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 183.90 +4.44 85 0 10 0
30MAR27 700.00 P 0.00 0.00 0.00 190.50 +4.44 86 0 1 0
30MAR27 710.00 P 0.00 0.00 0.00 197.57 +4.91 86 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 204.86 +5.57 86 0 10 0
30MAR27 730.00 P 0.00 0.00 0.00 212.16 +5.62 86 0 29 0
30MAR27 740.00 P 0.00 0.00 0.00 219.46 +11.84 86 0 25 0
30MAR27 750.00 P 0.00 0.00 0.00 226.77 +12.05 86 0 85 0
30MAR27 760.00 P 0.00 0.00 0.00 234.08 +12.26 86 0 25 0
30MAR27 770.00 P 0.00 0.00 0.00 241.41 +12.49 86 0 50 0
30MAR27 780.00 P 0.00 0.00 0.00 248.74 +12.70 86 0 16 0
30MAR27 790.00 P 0.00 0.00 0.00 256.11 +12.95 87 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 264.05 +13.76 87 0 34 0
30MAR27 810.00 P 0.00 0.00 0.00 272.01 +14.56 87 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 279.97 +14.83 87 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 287.93 +15.06 87 0 1 0
30MAR27 840.00 P 0.00 0.00 0.00 295.91 +15.30 87 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 303.88 +15.52 88 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 311.87 +15.77 88 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 319.86 +16.00 88 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 327.87 +16.25 88 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 327.88 +8.49 83 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 334.53 +7.36 82 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 342.81 +7.84 82 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 351.10 -2.36 82 0 1 0
30MAR27 930.00 P 0.00 0.00 0.00 359.39 +5.92 82 0 15 0
30MAR27 940.00 P 0.00 0.00 0.00 367.68 +7.93 82 0 0 0
30MAR27 950.00 P 0.00 0.00 0.00 375.99 +7.95 82 0 0 0
30MAR27 960.00 P 0.00 0.00 0.00 384.30 +7.95 82 0 0 0
30MAR27 970.00 P 0.00 0.00 0.00 392.62 +7.97 82 0 30 0
30MAR27 980.00 P 0.00 0.00 0.00 400.94 +7.98 82 0 0 0
30MAR27 990.00 P 0.00 0.00 0.00 409.29 -4.03 82 0 7 0
30MAR27 1,000.00 P 0.00 0.00 0.00 417.78 +4.45 82 0 27 0
30MAR27 1,010.00 P 0.00 0.00 0.00 439.31 +21.36 91 0 132 0
30MAR27 1,020.00 P 0.00 0.00 0.00 448.32 +22.01 91 0 131 0
30MAR27 1,030.00 P 0.00 0.00 0.00 448.33 +13.49 85 0 0 0
30MAR27 1,040.00 P 0.00 0.00 0.00 452.77 +9.18 82 0 0 0
30MAR27 1,050.00 P 0.00 0.00 0.00 475.38 +9.47 92 0 160 0
30MAR27 1,060.00 P 533.77 533.77 533.77 484.41 +9.48 92 2 195 0
30MAR27 1,070.00 P 0.00 0.00 0.00 484.42 +9.48 86 0 0 0
30MAR27 1,080.00 P 0.00 0.00 0.00 487.85 +9.22 82 0 0 0
30MAR27 1,090.00 P 0.00 0.00 0.00 496.64 +9.24 82 0 0 0
30MAR27 1,100.00 P 0.00 0.00 0.00 505.44 +9.26 82 0 15 0
30MAR27 1,110.00 P 0.00 0.00 0.00 529.68 +9.57 93 0 183 0
30MAR27 1,120.00 P 0.00 0.00 0.00 529.69 +9.57 87 0 101 0
30MAR27 1,130.00 P 0.00 0.00 0.00 532.21 +9.65 82 0 0 0
30MAR27 1,140.00 P 0.00 0.00 0.00 541.33 +9.96 82 0 0 0
30MAR27 1,150.00 P 0.00 0.00 0.00 550.45 +10.25 82 0 0 0
30MAR27 1,160.00 P 0.00 0.00 0.00 559.58 +10.36 82 0 0 0
30MAR27 1,170.00 P 0.00 0.00 0.00 568.72 +10.38 82 0 0 0
30MAR27 1,180.00 P 0.00 0.00 0.00 577.86 +10.39 82 0 0 0
30MAR27 1,190.00 P 0.00 0.00 0.00 604.61 +10.71 96 0 160 0
30MAR27 1,200.00 P 0.00 0.00 0.00 614.04 +10.73 96 0 136 0
30MAR27 1,210.00 P 0.00 0.00 0.00 614.05 +10.73 90 0 20 0
30MAR27 1,220.00 P 0.00 0.00 0.00 614.47 +10.45 82 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 625.48 +12.31 84 0 0 0
30MAR27 1,240.00 P 0.00 0.00 0.00 632.83 +10.27 82 0 0 0
30MAR27 1,250.00 P 0.00 0.00 0.00 642.48 +10.03 83 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 652.72 +10.37 84 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 665.64 +13.37 87 0 10 0
30MAR27 1,280.00 P 0.00 0.00 0.00 675.69 +13.40 87 0 10 0
30MAR27 1,290.00 P 0.00 0.00 0.00 685.75 +13.42 88 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 695.82 +13.46 89 0 30 0
30MAR27 1,310.00 P 0.00 0.00 0.00 704.01 +11.60 88 0 0 0
30MAR27 1,320.00 P 0.00 0.00 0.00 708.50 +6.04 83 0 0 0
30MAR27 1,330.00 P 0.00 0.00 0.00 726.11 +13.60 91 0 0 0
30MAR27 1,340.00 P 0.00 0.00 0.00 728.50 +5.93 84 0 0 0
30MAR27 1,350.00 P 0.00 0.00 0.00 738.50 +5.86 85 0 0 0
30MAR27 1,360.00 P 0.00 0.00 0.00 748.50 +5.79 85 0 0 0
30MAR27 1,370.00 P 0.00 0.00 0.00 758.50 +5.70 86 0 0 0
30MAR27 1,380.00 P 0.00 0.00 0.00 769.50 +6.61 88 0 0 0
30MAR27 1,390.00 P 0.00 0.00 0.00 786.41 +13.39 95 0 0 0
30MAR27 1,400.00 P 0.00 0.00 0.00 788.50 +5.31 88 0 0 0
30MAR27 1,410.00 P 0.00 0.00 0.00 799.50 +6.15 89 0 0 0
30MAR27 1,420.00 P 0.00 0.00 0.00 809.50 +5.98 90 0 0 0
30MAR27 1,430.00 P 0.00 0.00 0.00 827.61 +13.92 98 0 0 0
30MAR27 1,440.00 P 0.00 0.00 0.00 828.50 +4.62 90 0 0 0
30MAR27 1,450.00 P 0.00 0.00 0.00 838.50 +4.43 90 0 0 0
30MAR27 1,460.00 P 0.00 0.00 0.00 848.50 +4.24 91 0 0 0
30MAR27 1,470.00 P 0.00 0.00 0.00 858.50 +4.04 91 0 0 0
30MAR27 1,480.00 P 0.00 0.00 0.00 868.50 +3.84 92 0 0 0
30MAR27 1,490.00 P 0.00 0.00 0.00 878.50 +3.63 92 0 0 0
30MAR27 1,500.00 P 0.00 0.00 0.00 888.50 +3.42 93 0 0 0
30MAR27 1,510.00 P 0.00 0.00 0.00 889.49 -5.83 82 0 0 0
30MAR27 1,520.00 P 0.00 0.00 0.00 908.50 +2.92 94 0 0 0
30MAR27 1,530.00 P 0.00 0.00 0.00 920.50 +4.66 97 0 0 0
30MAR27 1,540.00 P 0.00 0.00 0.00 940.91 +14.81 107 0 0 0
30MAR27 1,550.00 P 0.00 0.00 0.00 940.92 +4.56 98 0 0 0
30MAR27 1,560.00 P 0.00 0.00 0.00 961.51 +14.89 108 0 0 0
30MAR27 1,570.00 P 0.00 0.00 0.00 961.52 +4.63 100 0 0 0
30MAR27 1,580.00 P 0.00 0.00 0.00 968.50 +1.33 97 0 0 0
30MAR27 1,590.00 P 0.00 0.00 0.00 978.50 +1.03 98 0 0 0
30MAR27 1,600.00 P 0.00 0.00 0.00 978.51 -9.26 85 0 0 0
30MAR27 1,610.00 P 0.00 0.00 0.00 1,000.50 +2.43 100 0 0 0
30MAR27 1,620.00 P 0.00 0.00 0.00 1,023.31 +14.94 113 0 0 0
30MAR27 1,630.00 P 0.00 0.00 0.00 1,023.32 +4.65 104 0 0 0
30MAR27 1,640.00 P 0.00 0.00 0.00 1,029.00 +0.03 100 0 0 0
30MAR27 1,650.00 P 0.00 0.00 0.00 1,038.50 -0.77 100 0 0 0
30MAR27 1,660.00 P 0.00 0.00 0.00 1,062.50 +12.93 114 0 0 0
30MAR27 1,670.00 P 0.00 0.00 0.00 1,062.51 +2.64 105 0 0 0
30MAR27 1,680.00 P 0.00 0.00 0.00 1,067.50 -2.67 101 0 0 0
30MAR27 1,690.00 P 0.00 0.00 0.00 1,079.50 -0.97 103 0 0 0
30MAR27 1,700.00 P 0.00 0.00 0.00 1,087.50 -3.27 102 0 0 0
30MAR27 1,710.00 P 0.00 0.00 0.00 1,097.50 -3.57 102 0 0 0
30MAR27 1,720.00 P 0.00 0.00 0.00 1,109.50 -1.87 105 0 0 0
30MAR27 1,730.00 P 0.00 0.00 0.00 1,119.50 -2.17 105 0 0 0
30MAR27 1,740.00 P 0.00 0.00 0.00 1,127.50 -4.47 103 0 0 0
30MAR27 1,750.00 P 0.00 0.00 0.00 1,138.50 +6.52 105 0 0 0
30MAR27 1,760.00 P 0.00 0.00 0.00 1,148.50 +16.51 105 0 0 0
30MAR27 1,770.00 P 0.00 0.00 0.00 1,157.50 +25.50 105 0 0 0
30MAR27 1,780.00 P 0.00 0.00 0.00 1,182.50 +9.33 119 0 0 0
30MAR27 1,790.00 P 0.00 0.00 0.00 1,192.00 +8.53 119 0 0 0
30MAR27 1,800.00 P 0.00 0.00 0.00 1,192.01 -1.76 111 0 0 0
29JUN27 310.00 P 0.00 0.00 0.00 41.49 +20.61 102 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 45.30 +22.29 102 0 0 0
29JUN27 330.00 P 0.00 0.00 0.00 49.10 +23.41 102 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 52.92 +24.49 102 0 0 0
29JUN27 350.00 P 0.00 0.00 0.00 56.73 +25.56 102 0 0 0
29JUN27 360.00 P 0.00 0.00 0.00 60.55 +26.64 102 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 64.43 +27.66 102 0 0 0
29JUN27 380.00 P 0.00 0.00 0.00 68.50 +27.09 101 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 72.86 +27.92 101 0 0 0
29JUN27 400.00 P 0.00 0.00 0.00 77.33 +28.84 101 0 0 0
29JUN27 410.00 P 0.00 0.00 0.00 81.93 +29.90 101 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 85.51 +29.92 100 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 90.36 +30.69 100 0 1 0
29JUN27 440.00 P 0.00 0.00 0.00 95.34 +31.35 101 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 100.41 +32.11 101 0 10 0
29JUN27 460.00 P 0.00 0.00 0.00 105.22 +32.59 100 0 1 0
29JUN27 470.00 P 0.00 0.00 0.00 110.82 +33.87 100 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 116.27 +34.98 100 0 1 0
29JUN27 490.00 P 0.00 0.00 0.00 121.62 +35.65 100 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 127.25 +36.16 101 0 2 0
29JUN27 510.00 P 0.00 0.00 0.00 133.10 +36.89 101 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 138.94 +37.60 101 0 6 0
29JUN27 530.00 P 0.00 0.00 0.00 145.20 +38.72 102 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 150.19 +38.57 101 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 157.55 +40.78 102 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 163.79 +41.69 102 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 168.62 +40.59 101 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 175.06 +41.10 101 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 182.00 +42.10 101 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 188.93 +43.09 102 0 1 0
29JUN27 610.00 P 0.00 0.00 0.00 195.64 +43.85 102 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 202.48 +44.74 103 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 209.60 +45.89 103 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 215.26 +45.55 102 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 222.47 +46.11 102 0 22 0
29JUN27 660.00 P 0.00 0.00 0.00 229.54 +46.47 102 0 0 0
29JUN27 670.00 P 0.00 0.00 0.00 236.65 +46.86 103 0 45 0
29JUN27 680.00 P 0.00 0.00 0.00 243.90 +47.40 103 0 77 0
29JUN27 690.00 P 0.00 0.00 0.00 251.70 +48.48 103 0 15 0
29JUN27 700.00 P 0.00 0.00 0.00 259.61 +49.66 104 0 35 0
29JUN27 710.00 P 0.00 0.00 0.00 267.10 +50.41 104 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 274.66 +51.22 104 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 282.30 +52.09 105 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 289.71 +52.43 105 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 297.65 +52.95 105 0 15 0
29JUN27 760.00 P 0.00 0.00 0.00 305.48 +53.35 105 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 313.36 +53.79 106 0 15 0
29JUN27 780.00 P 0.00 0.00 0.00 321.37 +54.36 106 0 87 0
29JUN27 790.00 P 0.00 0.00 0.00 321.38 +46.93 102 0 40 0
29JUN27 800.00 P 0.00 0.00 0.00 327.61 +45.70 102 0 51 0
29JUN27 810.00 P 0.00 0.00 0.00 335.14 +53.22 102 0 21 0
29JUN27 820.00 P 0.00 0.00 0.00 342.68 +54.49 102 0 21 0
29JUN27 830.00 P 0.00 0.00 0.00 350.23 +54.77 102 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 357.77 +55.03 102 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 365.33 +55.00 102 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 372.89 +54.73 102 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 380.46 +54.46 102 0 18 0
29JUN27 880.00 P 0.00 0.00 0.00 388.04 +54.20 102 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 395.65 +53.96 102 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 403.73 +54.19 102 0 1 0
29JUN27 910.00 P 0.00 0.00 0.00 411.83 +54.43 102 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 419.93 +54.66 102 0 16 0
29JUN27 930.00 P 0.00 0.00 0.00 428.03 +54.89 102 0 15 0
29JUN27 940.00 P 0.00 0.00 0.00 436.14 +55.11 102 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 444.25 +55.33 102 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 452.37 +55.54 102 0 11 0
29JUN27 970.00 P 0.00 0.00 0.00 460.48 +55.70 102 0 15 0
29JUN27 980.00 P 0.00 0.00 0.00 468.60 +55.46 102 0 21 0
29JUN27 990.00 P 0.00 0.00 0.00 476.73 +55.22 102 0 21 0
29JUN27 1,000.00 P 0.00 0.00 0.00 484.86 +54.97 102 0 18 0
29JUN27 1,010.00 P 0.00 0.00 0.00 492.99 +54.72 102 0 6 0
29JUN27 1,020.00 P 0.00 0.00 0.00 501.13 +54.47 102 0 24 0
29JUN27 1,030.00 P 0.00 0.00 0.00 509.28 +54.23 102 0 9 0
29JUN27 1,040.00 P 0.00 0.00 0.00 517.43 +53.98 102 0 9 0
29JUN27 1,050.00 P 0.00 0.00 0.00 525.60 +53.74 102 0 39 0
29JUN27 1,060.00 P 0.00 0.00 0.00 533.79 +53.52 102 0 0 0
29JUN27 1,070.00 P 0.00 0.00 0.00 542.31 +53.62 102 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 550.90 +53.78 102 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 559.49 +53.93 102 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 568.08 +54.07 102 0 0 0
29JUN27 1,110.00 P 0.00 0.00 0.00 593.97 +55.82 110 0 515 0
29JUN27 1,120.00 P 0.00 0.00 0.00 602.83 +55.72 110 0 500 0
29JUN27 1,130.00 P 0.00 0.00 0.00 602.84 +55.72 106 0 0 0
29JUN27 1,140.00 P 0.00 0.00 0.00 602.85 +54.03 102 0 0 0
29JUN27 1,150.00 P 0.00 0.00 0.00 611.08 +53.43 102 0 0 0
29JUN27 1,160.00 P 0.00 0.00 0.00 619.68 +53.20 102 0 0 0
29JUN27 1,170.00 P 0.00 0.00 0.00 628.30 +52.98 102 0 0 0
29JUN27 1,180.00 P 0.00 0.00 0.00 636.91 +52.75 102 0 0 0
29JUN27 1,190.00 P 0.00 0.00 0.00 645.53 +51.63 102 0 0 0
29JUN27 1,200.00 P 0.00 0.00 0.00 654.16 +50.85 102 0 0 0
29JUN27 1,210.00 P 0.00 0.00 0.00 662.79 +52.06 102 0 0 0
29JUN27 1,220.00 P 0.00 0.00 0.00 671.42 +51.82 102 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 680.06 +51.58 102 0 0 0
29JUN27 1,240.00 P 0.00 0.00 0.00 688.71 +51.35 102 0 0 0
29JUN27 1,250.00 P 0.00 0.00 0.00 697.37 +51.12 102 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 706.03 +50.87 102 0 1 0
29JUN27 1,270.00 P 0.00 0.00 0.00 714.85 +50.78 102 0 0 0
29JUN27 1,280.00 P 0.00 0.00 0.00 723.84 +50.80 102 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 732.82 +50.60 102 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 741.81 +50.41 102 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 750.80 +50.21 102 0 0 0
29JUN27 1,320.00 P 0.00 0.00 0.00 759.79 +50.01 102 0 0 0
29JUN27 1,330.00 P 0.00 0.00 0.00 768.78 +49.80 102 0 0 0
29JUN27 1,340.00 P 0.00 0.00 0.00 777.78 +49.60 102 0 0 0
29JUN27 1,350.00 P 0.00 0.00 0.00 786.78 +49.39 102 0 0 0
29JUN27 1,360.00 P 0.00 0.00 0.00 795.78 +49.18 102 0 0 0
29JUN27 1,370.00 P 0.00 0.00 0.00 804.79 +48.98 102 0 0 0
29JUN27 1,380.00 P 0.00 0.00 0.00 813.80 +48.76 102 0 0 0
29JUN27 1,390.00 P 0.00 0.00 0.00 822.81 +48.54 102 0 0 0
29JUN27 1,400.00 P 0.00 0.00 0.00 831.82 +48.32 102 0 0 0
29JUN27 1,410.00 P 0.00 0.00 0.00 840.84 +47.49 102 0 15 0
29JUN27 1,420.00 P 0.00 0.00 0.00 849.87 +46.35 102 0 0 0
29JUN27 1,430.00 P 0.00 0.00 0.00 858.89 +45.20 102 0 0 0
29JUN27 1,440.00 P 0.00 0.00 0.00 867.92 +44.04 102 0 0 0
29JUN27 1,450.00 P 0.00 0.00 0.00 876.96 +42.89 102 0 0 0
29JUN27 1,460.00 P 0.00 0.00 0.00 886.00 +41.74 102 0 0 0
29JUN27 1,470.00 P 0.00 0.00 0.00 895.05 +40.59 102 0 0 0
29JUN27 1,480.00 P 0.00 0.00 0.00 904.10 +39.44 102 0 0 0
29JUN27 1,490.00 P 0.00 0.00 0.00 913.15 +38.28 102 0 0 0
29JUN27 1,500.00 P 0.00 0.00 0.00 922.22 +37.14 102 0 0 0
29JUN27 1,510.00 P 0.00 0.00 0.00 931.33 +36.01 102 0 0 0
29JUN27 1,520.00 P 0.00 0.00 0.00 940.62 +35.04 102 0 0 0
29JUN27 1,530.00 P 0.00 0.00 0.00 949.92 +34.08 102 0 0 0
29JUN27 1,540.00 P 0.00 0.00 0.00 959.22 +33.12 102 0 0 0
29JUN27 1,550.00 P 0.00 0.00 0.00 968.53 +32.17 102 0 0 0
29JUN27 1,560.00 P 0.00 0.00 0.00 977.83 +31.21 102 0 0 0
29JUN27 1,570.00 P 0.00 0.00 0.00 987.14 +30.25 102 0 0 0
29JUN27 1,580.00 P 0.00 0.00 0.00 996.45 +29.28 102 0 0 0
29JUN27 1,590.00 P 0.00 0.00 0.00 1,005.76 +28.29 102 0 0 0
29JUN27 1,600.00 P 0.00 0.00 0.00 1,015.07 +27.30 102 0 0 0
29JUN27 1,610.00 P 0.00 0.00 0.00 1,024.39 +26.32 102 0 0 0
29JUN27 1,620.00 P 0.00 0.00 0.00 1,033.71 +25.34 102 0 0 0
29JUN27 1,630.00 P 0.00 0.00 0.00 1,043.04 +24.37 102 0 0 0
29JUN27 1,640.00 P 0.00 0.00 0.00 1,052.36 +23.39 102 0 0 0
29JUN27 1,650.00 P 0.00 0.00 0.00 1,061.69 +22.42 102 0 0 0
29JUN27 1,660.00 P 0.00 0.00 0.00 1,071.02 +21.45 102 0 0 0
29JUN27 1,670.00 P 0.00 0.00 0.00 1,080.35 +20.48 102 0 0 0
29JUN27 1,680.00 P 0.00 0.00 0.00 1,089.69 +19.52 102 0 0 0
29JUN27 1,690.00 P 0.00 0.00 0.00 1,099.03 +18.56 102 0 0 0
29JUN27 1,700.00 P 0.00 0.00 0.00 1,108.38 +17.61 102 0 0 0
29JUN27 1,710.00 P 0.00 0.00 0.00 1,117.72 +16.65 102 0 0 0
29JUN27 1,720.00 P 0.00 0.00 0.00 1,127.08 +15.71 102 0 0 0
29JUN27 1,730.00 P 0.00 0.00 0.00 1,136.43 +14.76 102 0 0 0
29JUN27 1,740.00 P 0.00 0.00 0.00 1,145.79 +13.82 102 0 0 0
29JUN27 1,750.00 P 0.00 0.00 0.00 1,155.16 +23.18 102 0 0 0
29JUN27 1,760.00 P 0.00 0.00 0.00 1,164.53 +32.54 102 0 0 0
29JUN27 1,770.00 P 0.00 0.00 0.00 1,173.90 +38.45 102 0 0 0
29JUN27 1,780.00 P 0.00 0.00 0.00 1,183.28 +10.11 102 0 0 0
29JUN27 1,790.00 P 0.00 0.00 0.00 1,192.67 +9.20 102 0 30 0
29JUN27 1,800.00 P 0.00 0.00 0.00 1,202.08 +8.31 102 0 0 0
29SEP27 310.00 P 0.00 0.00 0.00 54.71 +1.72 99 0 2 0
29SEP27 320.00 P 0.00 0.00 0.00 58.71 +1.74 99 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 62.71 +1.74 99 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 66.72 +1.75 99 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 71.16 +2.18 99 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 75.93 +2.37 99 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 80.69 +2.37 99 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 85.46 +2.38 99 0 3 0
29SEP27 390.00 P 0.00 0.00 0.00 90.23 +2.39 99 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 95.93 +3.32 100 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 100.98 +4.86 100 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 101.48 +0.45 97 0 2 0
29SEP27 430.00 P 0.00 0.00 0.00 110.23 +4.15 99 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 113.87 +2.34 98 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 119.82 +3.04 99 0 0 0
29SEP27 460.00 P 0.00 0.00 0.00 125.49 +3.37 99 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 131.25 +4.16 99 0 2 0
29SEP27 480.00 P 0.00 0.00 0.00 137.03 +4.02 99 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 142.90 +4.25 99 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 148.88 +7.44 99 0 0 0
29SEP27 510.00 P 0.00 0.00 0.00 154.94 +7.31 99 0 1 0
29SEP27 520.00 P 0.00 0.00 0.00 161.02 +5.58 99 0 0 0
29SEP27 530.00 P 0.00 0.00 0.00 167.19 +7.69 99 0 0 0
29SEP27 540.00 P 0.00 0.00 0.00 173.51 +6.02 99 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 181.34 +7.43 100 0 0 0
29SEP27 560.00 P 0.00 0.00 0.00 186.30 +6.32 99 0 0 0
29SEP27 570.00 P 0.00 0.00 0.00 192.74 +4.79 100 0 1 0
29SEP27 580.00 P 0.00 0.00 0.00 199.46 +5.14 100 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 206.07 +5.30 100 0 0 0
29SEP27 600.00 P 0.00 0.00 0.00 212.84 +5.53 100 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 219.60 +5.03 100 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 226.70 +5.53 101 0 0 0
29SEP27 630.00 P 0.00 0.00 0.00 231.78 +3.81 100 0 1 0
29SEP27 640.00 P 0.00 0.00 0.00 238.75 +5.73 100 0 2 0
29SEP27 650.00 P 0.00 0.00 0.00 245.80 +5.83 100 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 253.11 +6.30 100 0 1 0
29SEP27 670.00 P 0.00 0.00 0.00 260.31 +6.42 100 0 30 0
29SEP27 680.00 P 0.00 0.00 0.00 267.58 +5.96 100 0 15 0
29SEP27 690.00 P 0.00 0.00 0.00 274.91 +6.13 100 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 282.46 +6.39 101 0 2 0
29SEP27 710.00 P 0.00 0.00 0.00 290.66 +7.25 101 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 298.19 +7.32 101 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 305.88 +7.52 101 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 311.98 +6.05 101 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 319.67 +6.11 101 0 1 0
29SEP27 760.00 P 0.00 0.00 0.00 327.42 +5.64 102 0 0 0
29SEP27 770.00 P 0.00 0.00 0.00 335.22 +7.48 102 0 1 0
29SEP27 780.00 P 0.00 0.00 0.00 343.07 +7.31 102 0 0 0
29SEP27 790.00 P 0.00 0.00 0.00 350.99 +7.40 102 0 0 0
29SEP27 800.00 P 0.00 0.00 0.00 358.94 +7.35 102 0 2 0
29SEP27 810.00 P 0.00 0.00 0.00 366.95 +7.27 102 0 0 0
29SEP27 820.00 P 0.00 0.00 0.00 375.01 +7.31 102 0 0 0
29SEP27 830.00 P 0.00 0.00 0.00 383.68 +8.19 103 0 0 0
29SEP27 840.00 P 0.00 0.00 0.00 391.83 +8.25 103 0 0 0
29SEP27 850.00 P 0.00 0.00 0.00 400.03 +8.33 103 0 1 0
29SEP27 860.00 P 0.00 0.00 0.00 408.52 +8.64 103 0 0 0
29SEP27 870.00 P 0.00 0.00 0.00 408.53 +0.43 100 0 0 0
29SEP27 880.00 P 0.00 0.00 0.00 413.83 -2.15 99 0 0 0
29SEP27 890.00 P 0.00 0.00 0.00 421.52 +5.53 99 0 0 0
29SEP27 900.00 P 0.00 0.00 0.00 429.23 +6.42 99 0 0 0
29SEP27 910.00 P 0.00 0.00 0.00 436.93 +6.43 99 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 444.66 +6.46 99 0 0 0
29SEP27 930.00 P 0.00 0.00 0.00 452.40 +6.50 99 0 0 0
29SEP27 940.00 P 0.00 0.00 0.00 460.48 +6.86 99 0 0 0
29SEP27 950.00 P 0.00 0.00 0.00 468.68 +7.33 99 0 0 0
29SEP27 960.00 P 0.00 0.00 0.00 476.89 +7.51 99 0 0 0
29SEP27 970.00 P 0.00 0.00 0.00 485.10 +7.52 99 0 0 0
29SEP27 980.00 P 0.00 0.00 0.00 493.31 +7.52 99 0 0 0
29SEP27 990.00 P 0.00 0.00 0.00 501.53 +7.53 99 0 0 0
29SEP27 1,000.00 P 0.00 0.00 0.00 509.75 +7.54 99 0 0 0
29SEP27 1,010.00 P 0.00 0.00 0.00 517.97 +7.55 99 0 0 0
29SEP27 1,020.00 P 0.00 0.00 0.00 526.19 +7.56 99 0 0 0
29SEP27 1,030.00 P 0.00 0.00 0.00 534.42 +7.57 99 0 0 0
29SEP27 1,040.00 P 0.00 0.00 0.00 542.66 +7.58 99 0 0 0
29SEP27 1,050.00 P 0.00 0.00 0.00 550.89 +7.59 99 0 0 0
29SEP27 1,060.00 P 0.00 0.00 0.00 559.14 +7.61 99 0 0 0
29SEP27 1,070.00 P 0.00 0.00 0.00 567.39 +7.62 99 0 0 0
29SEP27 1,080.00 P 0.00 0.00 0.00 575.64 +7.63 99 0 0 0
29SEP27 1,090.00 P 0.00 0.00 0.00 583.89 +7.64 99 0 0 0
29SEP27 1,100.00 P 0.00 0.00 0.00 592.16 +7.66 99 0 0 0
29SEP27 1,110.00 P 0.00 0.00 0.00 600.43 +7.68 99 0 0 0
29SEP27 1,120.00 P 0.00 0.00 0.00 608.71 +7.70 99 0 0 0
29SEP27 1,130.00 P 0.00 0.00 0.00 617.00 +7.73 99 0 0 0
29SEP27 1,140.00 P 0.00 0.00 0.00 625.37 +7.82 99 0 0 0
29SEP27 1,150.00 P 0.00 0.00 0.00 634.04 +8.21 99 0 0 0
29SEP27 1,160.00 P 0.00 0.00 0.00 642.71 +8.58 99 0 0 0
29SEP27 1,170.00 P 0.00 0.00 0.00 651.39 +8.74 99 0 0 0
29SEP27 1,180.00 P 0.00 0.00 0.00 660.06 +8.74 99 0 0 0
29SEP27 1,190.00 P 0.00 0.00 0.00 668.74 +8.75 99 0 0 0
29SEP27 1,200.00 P 0.00 0.00 0.00 677.42 +8.75 99 0 0 0
29SEP27 1,210.00 P 0.00 0.00 0.00 686.11 +8.77 99 0 0 0
29SEP27 1,220.00 P 0.00 0.00 0.00 694.79 +8.77 99 0 0 0
29SEP27 1,230.00 P 0.00 0.00 0.00 703.49 +8.79 99 0 0 0
29SEP27 1,240.00 P 0.00 0.00 0.00 712.18 +8.80 99 0 0 0
29SEP27 1,250.00 P 0.00 0.00 0.00 720.87 +8.80 99 0 0 0
29SEP27 1,260.00 P 0.00 0.00 0.00 729.57 +8.81 99 0 0 0
29SEP27 1,270.00 P 0.00 0.00 0.00 738.28 +8.83 99 0 0 0
29SEP27 1,280.00 P 0.00 0.00 0.00 746.99 +8.84 99 0 0 0
29SEP27 1,290.00 P 0.00 0.00 0.00 755.70 +8.85 99 0 0 0
29SEP27 1,300.00 P 0.00 0.00 0.00 764.42 +8.87 99 0 0 0
29SEP27 1,310.00 P 0.00 0.00 0.00 773.14 +8.88 99 0 0 0
29SEP27 1,320.00 P 0.00 0.00 0.00 781.86 +8.89 99 0 0 0
29SEP27 1,330.00 P 0.00 0.00 0.00 790.59 +8.90 99 0 0 0
29SEP27 1,340.00 P 0.00 0.00 0.00 799.33 +8.92 99 0 0 0
29SEP27 1,350.00 P 0.00 0.00 0.00 808.07 +8.94 99 0 0 0
29SEP27 1,360.00 P 0.00 0.00 0.00 816.82 +8.96 99 0 0 0
29SEP27 1,370.00 P 0.00 0.00 0.00 825.57 +8.98 99 0 0 0
TOTAL PUT 1,438 22,820 +248
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$ 4.750
02OCT26 3.85 C 0.00 0.00 0.00 0.90 -0.17 0 0 0 0
02OCT26 3.90 C 0.00 0.00 0.00 0.85 -0.17 0 0 0 0
02OCT26 3.95 C 0.00 0.00 0.00 0.80 -0.17 0 0 0 0
02OCT26 4.00 C 0.00 0.00 0.00 0.75 -0.17 0 0 0 0
02OCT26 4.05 C 0.00 0.00 0.00 0.70 -0.17 0 0 0 0
02OCT26 4.10 C 0.00 0.00 0.00 0.65 -0.17 0 0 0 0
02OCT26 4.15 C 0.00 0.00 0.00 0.60 -0.17 0 0 0 0
02OCT26 4.20 C 0.00 0.00 0.00 0.55 -0.17 0 0 0 0
02OCT26 4.25 C 0.00 0.00 0.00 0.50 -0.17 0 0 0 0
02OCT26 4.30 C 0.00 0.00 0.00 0.45 -0.17 0 0 0 0
02OCT26 4.35 C 0.00 0.00 0.00 0.40 -0.17 0 0 0 0
02OCT26 4.40 C 0.00 0.00 0.00 0.35 -0.17 0 0 0 0
02OCT26 4.45 C 0.00 0.00 0.00 0.30 -0.17 0 0 0 0
02OCT26 4.50 C 0.00 0.00 0.00 0.25 -0.17 0 0 0 0
02OCT26 4.55 C 0.00 0.00 0.00 0.20 -0.17 0 0 0 0
02OCT26 4.60 C 0.00 0.00 0.00 0.15 -0.18 0 0 0 0
02OCT26 4.65 C 0.00 0.00 0.00 0.10 -0.17 0 0 0 0
02OCT26 4.70 C 0.00 0.00 0.00 0.05 -0.18 0 0 0 0
02OCT26 4.75 C 0.00 0.00 0.00 0.00 -0.18 0 0 0 0
02OCT26 4.80 C 0.00 0.00 0.00 0.00 -0.13 0 0 0 0
02OCT26 4.85 C 0.00 0.00 0.00 0.00 -0.09 0 0 1 0
02OCT26 4.90 C 0.00 0.00 0.00 0.00 -0.07 0 0 1 0
02OCT26 4.95 C 0.00 0.00 0.00 0.00 -0.05 0 0 0 0
02OCT26 5.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 30 0
02OCT26 5.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
02OCT26 5.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
02OCT26 5.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
02OCT26 5.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 5.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 5.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 5.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 5.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 5.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 6.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 6.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 6.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 6.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 6.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 6.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
02OCT26 6.80 C 0.01 0.01 0.01 0.00 -0.01 0 1 34 +1
02OCT26 6.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
02OCT26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
02OCT26 7.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 7.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 7.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 3.85 C 0.00 0.00 0.00 0.90 -0.17 0 0 0 0
09OCT26 3.90 C 0.00 0.00 0.00 0.85 -0.17 0 0 0 0
09OCT26 3.95 C 0.00 0.00 0.00 0.80 -0.17 0 0 0 0
09OCT26 4.00 C 0.00 0.00 0.00 0.75 -0.17 0 0 0 0
09OCT26 4.05 C 0.00 0.00 0.00 0.70 -0.17 0 0 0 0
09OCT26 4.10 C 0.00 0.00 0.00 0.65 -0.17 0 0 0 0
09OCT26 4.15 C 0.00 0.00 0.00 0.60 -0.17 0 0 0 0
09OCT26 4.20 C 0.00 0.00 0.00 0.56 -0.16 55 0 0 0
09OCT26 4.25 C 0.00 0.00 0.00 0.50 -0.17 0 0 0 0
09OCT26 4.30 C 0.00 0.00 0.00 0.46 -0.16 46 0 0 0
09OCT26 4.35 C 0.00 0.00 0.00 0.40 -0.19 0 0 0 0
09OCT26 4.40 C 0.00 0.00 0.00 0.37 -0.16 47 0 0 0
09OCT26 4.45 C 0.00 0.00 0.00 0.32 -0.16 42 0 0 0
09OCT26 4.50 C 0.00 0.00 0.00 0.28 -0.16 43 0 0 0
09OCT26 4.55 C 0.00 0.00 0.00 0.24 -0.17 42 0 0 0
09OCT26 4.60 C 0.00 0.00 0.00 0.21 -0.14 45 0 0 0
09OCT26 4.65 C 0.00 0.00 0.00 0.18 -0.15 46 0 0 0
09OCT26 4.70 C 0.00 0.00 0.00 0.15 -0.14 46 0 0 0
09OCT26 4.75 C 0.00 0.00 0.00 0.12 -0.13 45 0 0 0
09OCT26 4.80 C 0.09 0.09 0.09 0.10 -0.12 46 60 60 +60
09OCT26 4.85 C 0.00 0.00 0.00 0.08 -0.11 46 0 0 0
09OCT26 4.90 C 0.00 0.00 0.00 0.06 -0.10 44 0 0 0
09OCT26 4.95 C 0.00 0.00 0.00 0.05 -0.09 46 0 0 0
09OCT26 5.00 C 0.00 0.00 0.00 0.04 -0.08 47 0 0 0
09OCT26 5.10 C 0.00 0.00 0.00 0.03 -0.05 51 0 0 0
09OCT26 5.20 C 0.00 0.00 0.00 0.02 -0.03 53 0 0 0
09OCT26 5.30 C 0.00 0.00 0.00 0.01 -0.03 51 0 0 0
09OCT26 5.40 C 0.00 0.00 0.00 0.01 -0.02 58 0 0 0
09OCT26 5.50 C 0.00 0.00 0.00 0.01 -0.01 64 0 0 0
09OCT26 5.60 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
09OCT26 5.70 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
09OCT26 5.80 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
09OCT26 5.90 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
09OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
09OCT26 6.10 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
09OCT26 6.20 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
09OCT26 6.30 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
09OCT26 6.40 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
09OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
09OCT26 6.60 C 0.15 0.15 0.15 0.01 0.00 123 42 42 +42
09OCT26 6.70 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
09OCT26 6.80 C 0.01 0.01 0.01 0.01 0.00 132 1 1 +1
09OCT26 6.90 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
09OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
09OCT26 7.10 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.89 -0.15 57 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.80 -0.15 55 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.72 -0.16 56 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.64 -0.15 56 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.56 -0.15 55 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.49 -0.15 55 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.43 -0.13 56 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.37 -0.12 55 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.31 -0.12 54 0 0 0
29OCT26 4.80 C 0.25 0.25 0.25 0.27 -0.10 55 1 1 +1
29OCT26 4.90 C 0.20 0.20 0.20 0.23 -0.09 56 4 5 0
29OCT26 5.00 C 0.00 0.00 0.00 0.19 -0.08 55 0 67 0
29OCT26 5.25 C 0.00 0.00 0.00 0.12 -0.06 56 0 47 0
29OCT26 5.50 C 0.00 0.00 0.00 0.07 -0.05 55 0 91 0
29OCT26 5.75 C 0.00 0.00 0.00 0.05 -0.02 59 0 45 0
29OCT26 6.00 C 0.00 0.00 0.00 0.03 -0.02 59 0 21 0
29OCT26 6.25 C 0.00 0.00 0.00 0.02 -0.01 61 0 60 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 -0.01 60 0 75 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 66 0 136 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 86 0 45 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 103 0 46 0
27NOV26 3.90 C 0.00 0.00 0.00 1.00 -0.14 64 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.91 -0.16 61 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.85 -0.14 63 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.78 -0.14 62 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.71 -0.14 61 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.66 -0.13 63 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.59 -0.13 61 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.54 -0.12 61 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.49 -0.12 61 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.44 -0.12 61 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.40 -0.11 61 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.37 -0.09 62 0 15 0
27NOV26 5.25 C 0.00 0.00 0.00 0.28 -0.08 61 0 15 0
27NOV26 5.50 C 0.00 0.00 0.00 0.21 -0.06 61 0 16 0
27NOV26 5.75 C 0.16 0.16 0.16 0.16 -0.06 61 12 68 0
27NOV26 6.00 C 0.00 0.00 0.00 0.12 -0.05 62 0 165 0
27NOV26 6.25 C 0.00 0.00 0.00 0.09 -0.04 62 0 163 0
27NOV26 6.50 C 0.07 0.07 0.07 0.07 -0.03 63 60 135 0
27NOV26 6.75 C 0.00 0.00 0.00 0.06 -0.02 65 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 0.04 -0.02 64 0 90 0
27NOV26 7.25 C 0.00 0.00 0.00 0.03 -0.01 64 0 30 0
27NOV26 7.50 C 0.00 0.00 0.00 0.02 -0.01 63 0 30 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.09 -0.14 64 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.02 -0.14 63 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.95 -0.14 62 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.89 -0.14 63 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.83 -0.12 62 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.78 -0.13 63 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.72 -0.13 62 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.68 -0.11 63 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.63 -0.10 63 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.59 -0.10 64 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.55 -0.10 64 0 15 0
30DEC26 5.00 C 0.00 0.00 0.00 0.51 -0.11 64 0 30 0
30DEC26 5.25 C 0.00 0.00 0.00 0.42 -0.09 63 0 10 0
30DEC26 5.50 C 0.00 0.00 0.00 0.34 -0.09 63 0 80 0
30DEC26 5.75 C 0.00 0.00 0.00 0.29 -0.07 64 0 90 0
30DEC26 6.00 C 0.00 0.00 0.00 0.24 -0.05 64 0 158 0
30DEC26 6.25 C 0.00 0.00 0.00 0.20 -0.05 65 0 110 0
30DEC26 6.50 C 0.00 0.00 0.00 0.16 -0.05 64 0 25 0
30DEC26 6.75 C 0.00 0.00 0.00 0.13 -0.04 64 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.11 -0.03 65 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.09 -0.03 65 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.07 -0.03 65 0 2 0
30DEC26 7.75 C 0.00 0.00 0.00 0.06 -0.02 66 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.04 -0.03 63 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 -0.02 62 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 -0.02 60 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 -0.02 56 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 1.17 -0.14 64 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 1.11 -0.14 65 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 1.05 -0.13 65 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.98 -0.13 63 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.93 -0.12 64 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.87 -0.12 63 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.82 -0.11 63 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.77 -0.11 63 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.74 -0.09 65 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 0.70 -0.10 65 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 0.66 -0.10 65 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 0.62 -0.09 65 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 0.53 -0.09 65 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 0.45 -0.08 65 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 0.39 -0.07 65 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 0.33 -0.07 65 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 0.27 -0.07 64 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.23 -0.06 64 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.20 -0.05 65 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 0.17 - 65 0 0 -
30MAR27 3.90 C 0.00 0.00 0.00 1.32 -0.15 66 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.26 -0.15 65 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.21 -0.14 66 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.16 -0.13 66 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.11 -0.12 66 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.06 -0.11 66 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.01 -0.09 66 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.96 -0.12 65 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.92 -0.12 66 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.87 -0.13 65 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.83 -0.12 65 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.80 -0.11 66 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.71 -0.11 65 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.64 -0.09 66 0 1 0
30MAR27 5.75 C 0.00 0.00 0.00 0.57 -0.09 66 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.51 -0.08 66 0 140 0
30MAR27 6.25 C 0.00 0.00 0.00 0.45 -0.08 66 0 220 0
30MAR27 6.50 C 0.00 0.00 0.00 0.41 -0.07 67 0 80 0
30MAR27 6.75 C 0.00 0.00 0.00 0.36 -0.07 66 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.32 -0.06 66 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.29 -0.05 67 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.25 -0.05 66 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.23 -0.04 67 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.20 -0.04 66 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.18 -0.04 67 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.16 -0.04 66 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.14 -0.04 66 0 30 0
29JUN27 3.90 C 0.00 0.00 0.00 1.52 -0.13 68 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.47 -0.13 68 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.42 -0.12 68 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.37 -0.14 67 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.33 -0.11 68 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.28 -0.12 68 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.24 -0.12 68 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.20 -0.12 68 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.16 -0.11 68 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.11 -0.12 67 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.08 -0.12 68 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.04 -0.12 67 0 110 0
29JUN27 5.25 C 0.00 0.00 0.00 0.96 -0.11 68 0 110 0
29JUN27 5.50 C 0.00 0.00 0.00 0.87 -0.12 67 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.81 -0.10 68 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.75 -0.09 68 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.69 -0.09 68 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.64 -0.08 69 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.58 -0.09 68 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.54 -0.07 68 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.50 -0.07 68 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.46 -0.06 68 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.43 -0.05 69 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.39 -0.06 68 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.36 -0.05 68 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.34 -0.04 69 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.31 -0.04 68 0 4 0
29SEP27 3.90 C 0.00 0.00 0.00 1.69 -0.13 69 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 1.65 -0.12 69 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 1.60 -0.12 69 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 1.56 -0.11 69 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.51 -0.12 69 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.47 -0.11 69 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.43 -0.11 69 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.39 -0.11 69 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.35 -0.11 69 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.31 -0.13 68 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.28 -0.12 69 0 35 0
29SEP27 5.00 C 0.00 0.00 0.00 1.24 -0.12 68 0 35 0
29SEP27 5.25 C 0.00 0.00 0.00 1.16 -0.12 69 0 35 0
29SEP27 5.50 C 0.00 0.00 0.00 1.08 -0.12 68 0 35 0
29SEP27 5.75 C 0.00 0.00 0.00 1.01 -0.11 69 0 35 0
29SEP27 6.00 C 0.00 0.00 0.00 0.95 -0.10 69 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.89 -0.10 69 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.83 -0.10 69 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.78 -0.10 69 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.73 -0.09 69 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.69 -0.08 69 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.64 -0.07 69 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.60 -0.06 69 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.57 -0.05 69 0 0 0
TOTAL CALL 181 3,227 +105
02OCT26 3.85 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 3.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 3.95 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 4.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 4.05 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 4.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 4.15 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 4.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 4.35 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
02OCT26 4.45 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 4.55 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
02OCT26 4.65 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 4.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 4.80 P 0.00 0.00 0.00 0.05 +0.03 0 0 0 0
02OCT26 4.85 P 0.00 0.00 0.00 0.10 +0.07 0 0 0 0
02OCT26 4.90 P 0.00 0.00 0.00 0.15 +0.10 0 0 0 -2
02OCT26 4.95 P 0.00 0.00 0.00 0.20 +0.12 0 0 0 0
02OCT26 5.00 P 0.00 0.00 0.00 0.25 +0.13 0 0 0 0
02OCT26 5.10 P 0.36 0.36 0.36 0.35 +0.16 0 5 0 -5
02OCT26 5.20 P 0.00 0.00 0.00 0.45 +0.16 0 0 0 0
02OCT26 5.30 P 0.00 0.00 0.00 0.55 +0.16 0 0 0 0
02OCT26 5.40 P 0.00 0.00 0.00 0.65 +0.16 0 0 0 0
02OCT26 5.50 P 0.00 0.00 0.00 0.75 +0.16 0 0 0 0
02OCT26 5.60 P 0.00 0.00 0.00 0.85 +0.16 0 0 0 0
02OCT26 5.70 P 0.00 0.00 0.00 0.95 +0.16 0 0 0 0
02OCT26 5.80 P 0.00 0.00 0.00 1.05 +0.16 0 0 0 0
02OCT26 5.90 P 0.00 0.00 0.00 1.15 +0.16 0 0 0 0
02OCT26 6.00 P 0.00 0.00 0.00 1.25 +0.16 0 0 0 0
02OCT26 6.10 P 0.00 0.00 0.00 1.35 +0.16 0 0 0 0
02OCT26 6.20 P 0.00 0.00 0.00 1.45 +0.16 0 0 0 0
02OCT26 6.30 P 0.00 0.00 0.00 1.55 +0.16 0 0 0 0
02OCT26 6.40 P 0.00 0.00 0.00 1.65 +0.16 0 0 0 0
02OCT26 6.50 P 0.00 0.00 0.00 1.75 +0.16 0 0 0 0
02OCT26 6.60 P 0.00 0.00 0.00 1.85 +0.16 0 0 0 0
02OCT26 6.70 P 0.00 0.00 0.00 1.95 +0.16 0 0 0 0
02OCT26 6.80 P 0.00 0.00 0.00 2.05 +0.16 0 0 0 0
02OCT26 6.90 P 0.00 0.00 0.00 2.15 +0.16 0 0 0 0
02OCT26 7.00 P 0.00 0.00 0.00 2.25 +0.16 0 0 0 0
02OCT26 7.10 P 0.00 0.00 0.00 2.35 +0.16 0 0 0 0
02OCT26 7.20 P 0.00 0.00 0.00 2.45 +0.16 0 0 0 0
02OCT26 7.30 P 0.00 0.00 0.00 2.55 +0.16 0 0 0 0
09OCT26 3.85 P 0.00 0.00 0.00 0.01 0.00 90 0 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 76 0 0 0
09OCT26 4.05 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
09OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
09OCT26 4.15 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
09OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
09OCT26 4.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
09OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
09OCT26 4.35 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
09OCT26 4.40 P 0.03 0.03 0.03 0.02 +0.01 49 10 10 +10
09OCT26 4.45 P 0.00 0.00 0.00 0.03 +0.02 50 0 0 0
09OCT26 4.50 P 0.00 0.00 0.00 0.04 +0.02 50 0 0 0
09OCT26 4.55 P 0.00 0.00 0.00 0.05 +0.02 49 0 0 0
09OCT26 4.60 P 0.00 0.00 0.00 0.07 +0.03 51 0 0 0
09OCT26 4.65 P 0.00 0.00 0.00 0.08 +0.03 47 0 0 0
09OCT26 4.70 P 0.00 0.00 0.00 0.10 +0.04 47 0 0 0
09OCT26 4.75 P 0.00 0.00 0.00 0.13 +0.05 50 0 0 0
09OCT26 4.80 P 0.17 0.18 0.17 0.16 +0.07 51 10 90 +10
09OCT26 4.85 P 0.00 0.00 0.00 0.19 +0.08 51 0 0 0
09OCT26 4.90 P 0.00 0.00 0.00 0.22 +0.08 50 0 0 0
09OCT26 4.95 P 0.00 0.00 0.00 0.26 +0.10 52 0 0 0
09OCT26 5.00 P 0.00 0.00 0.00 0.30 +0.11 53 0 0 0
09OCT26 5.10 P 0.00 0.00 0.00 0.38 +0.13 53 0 0 0
09OCT26 5.20 P 0.00 0.00 0.00 0.47 +0.13 55 0 10 0
09OCT26 5.30 P 0.00 0.00 0.00 0.57 +0.15 63 0 0 0
09OCT26 5.40 P 0.00 0.00 0.00 0.67 +0.16 70 0 0 0
09OCT26 5.50 P 0.00 0.00 0.00 0.77 +0.18 77 0 0 0
09OCT26 5.60 P 0.00 0.00 0.00 0.85 +0.15 0 0 0 0
09OCT26 5.70 P 0.00 0.00 0.00 0.95 +0.16 0 0 0 0
09OCT26 5.80 P 0.00 0.00 0.00 1.05 +0.16 0 0 0 0
09OCT26 5.90 P 0.00 0.00 0.00 1.15 +0.16 0 0 0 0
09OCT26 6.00 P 0.00 0.00 0.00 1.25 +0.16 0 0 0 0
09OCT26 6.10 P 0.00 0.00 0.00 1.35 +0.16 0 0 0 0
09OCT26 6.20 P 0.00 0.00 0.00 1.45 +0.16 0 0 0 0
09OCT26 6.30 P 0.00 0.00 0.00 1.55 +0.16 0 0 0 0
09OCT26 6.40 P 0.00 0.00 0.00 1.65 +0.16 0 0 0 0
09OCT26 6.50 P 0.00 0.00 0.00 1.75 +0.16 0 0 0 0
09OCT26 6.60 P 0.00 0.00 0.00 1.85 +0.16 0 0 0 0
09OCT26 6.70 P 0.00 0.00 0.00 1.95 +0.16 0 0 0 0
09OCT26 6.80 P 0.00 0.00 0.00 2.05 +0.16 0 0 0 0
09OCT26 6.90 P 0.00 0.00 0.00 2.15 +0.16 0 0 0 0
09OCT26 7.00 P 0.00 0.00 0.00 2.25 +0.16 0 0 0 0
09OCT26 7.10 P 0.00 0.00 0.00 2.35 +0.16 0 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.04 +0.02 61 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.05 +0.02 59 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.07 +0.02 59 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.09 +0.03 59 0 1 0
29OCT26 4.30 P 0.00 0.00 0.00 0.11 +0.03 57 0 5 0
29OCT26 4.40 P 0.00 0.00 0.00 0.14 +0.04 57 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.18 +0.05 58 0 55 0
29OCT26 4.60 P 0.00 0.00 0.00 0.22 +0.05 57 0 70 0
29OCT26 4.70 P 0.00 0.00 0.00 0.27 +0.08 58 0 11 0
29OCT26 4.80 P 0.00 0.00 0.00 0.32 +0.07 57 0 6 0
29OCT26 4.90 P 0.00 0.00 0.00 0.37 +0.08 56 0 50 0
29OCT26 5.00 P 0.00 0.00 0.00 0.44 +0.09 57 0 58 0
29OCT26 5.25 P 0.00 0.00 0.00 0.62 +0.13 58 0 95 0
29OCT26 5.50 P 0.00 0.00 0.00 0.83 +0.14 60 0 75 0
29OCT26 5.75 P 0.00 0.00 0.00 1.05 +0.15 62 0 60 0
29OCT26 6.00 P 0.00 0.00 0.00 1.28 +0.15 63 0 1 0
29OCT26 6.25 P 0.00 0.00 0.00 1.52 +0.16 66 0 75 0
29OCT26 6.50 P 0.00 0.00 0.00 1.77 +0.17 73 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 2.00 +0.16 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.25 +0.16 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.50 +0.16 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.75 +0.16 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 3.00 +0.16 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 3.25 +0.16 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 3.50 +0.16 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 3.75 +0.16 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 4.00 +0.16 0 0 60 0
27NOV26 3.90 P 0.00 0.00 0.00 0.13 +0.03 64 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.16 +0.03 64 0 100 0
27NOV26 4.10 P 0.00 0.00 0.00 0.18 +0.03 63 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.22 +0.04 64 0 2 0
27NOV26 4.30 P 0.00 0.00 0.00 0.26 +0.05 64 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.30 +0.05 64 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.34 +0.06 64 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.39 +0.08 64 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.44 +0.07 64 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.50 +0.08 65 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.55 +0.09 64 0 131 0
27NOV26 5.00 P 0.00 0.00 0.00 0.61 +0.09 64 0 4 0
27NOV26 5.25 P 0.00 0.00 0.00 0.78 +0.11 64 0 75 0
27NOV26 5.50 P 0.00 0.00 0.00 0.96 +0.11 64 0 165 0
27NOV26 5.75 P 0.00 0.00 0.00 1.16 +0.12 65 0 150 0
27NOV26 6.00 P 0.00 0.00 0.00 1.37 +0.13 65 0 150 0
27NOV26 6.25 P 0.00 0.00 0.00 1.59 +0.14 66 0 58 0
27NOV26 6.50 P 0.00 0.00 0.00 1.81 +0.14 66 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 2.05 +0.15 68 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.28 +0.15 67 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.52 +0.16 67 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.77 +0.17 72 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 3.02 +0.17 76 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 3.25 +0.16 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 3.50 +0.16 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 3.75 +0.16 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 4.00 +0.16 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.22 +0.03 65 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.26 +0.04 66 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.29 +0.03 65 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.33 +0.04 65 0 22 0
30DEC26 4.30 P 0.00 0.00 0.00 0.37 +0.05 65 0 3 0
30DEC26 4.40 P 0.00 0.00 0.00 0.41 +0.05 64 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 0.46 +0.06 65 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.51 +0.06 64 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.56 +0.07 64 0 100 0
30DEC26 4.80 P 0.00 0.00 0.00 0.62 +0.08 65 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.67 +0.07 64 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.74 +0.09 65 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.90 +0.09 65 0 2 0
30DEC26 5.50 P 0.00 0.00 0.00 1.08 +0.10 65 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.27 +0.11 66 0 15 0
30DEC26 6.00 P 0.00 0.00 0.00 1.46 +0.11 65 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.67 +0.13 66 0 20 0
30DEC26 6.50 P 0.00 0.00 0.00 1.89 +0.14 67 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.11 +0.13 67 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.33 +0.14 66 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.57 +0.15 68 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.80 +0.16 68 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.04 +0.16 69 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.28 +0.16 69 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.53 +0.18 72 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.77 +0.17 72 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.02 +0.18 74 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.30 +0.04 66 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.33 +0.04 66 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.37 +0.04 66 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.41 +0.04 65 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.46 +0.06 66 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.50 +0.06 65 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.55 +0.06 65 0 0 0
28JAN27 4.60 P 0.62 0.62 0.62 0.60 +0.06 65 5 5 +5
28JAN27 4.70 P 0.00 0.00 0.00 0.65 +0.07 65 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.71 +0.07 65 0 1 0
28JAN27 4.90 P 0.00 0.00 0.00 0.77 +0.08 65 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.83 +0.08 65 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.99 +0.09 65 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 1.16 +0.09 65 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 1.34 +0.08 65 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 1.54 +0.10 66 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 1.74 +0.11 66 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 1.95 +0.11 66 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 2.17 +0.12 67 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 2.39 - 67 0 0 -
30MAR27 3.90 P 0.00 0.00 0.00 0.43 +0.04 67 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.47 +0.04 67 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.52 +0.05 67 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.56 +0.05 67 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.61 +0.06 67 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.66 +0.06 67 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.71 +0.06 67 0 2 0
30MAR27 4.60 P 0.00 0.00 0.00 0.76 +0.07 66 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.82 +0.07 67 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.87 +0.07 66 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.94 +0.08 67 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.98 +0.05 65 0 60 0
30MAR27 5.25 P 0.00 0.00 0.00 1.16 +0.09 67 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.33 +0.08 67 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.50 +0.08 66 0 15 0
30MAR27 6.00 P 0.00 0.00 0.00 1.70 +0.09 67 0 140 0
30MAR27 6.25 P 0.00 0.00 0.00 1.89 +0.11 67 0 220 0
30MAR27 6.50 P 0.00 0.00 0.00 2.09 +0.12 67 0 80 0
30MAR27 6.75 P 0.00 0.00 0.00 2.29 +0.11 67 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.51 +0.13 68 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.73 +0.14 68 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.94 +0.13 68 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.17 +0.14 69 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.39 +0.14 68 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.62 +0.15 68 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.85 +0.15 68 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.07 +0.14 66 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.59 +0.04 67 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.64 +0.04 68 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.69 +0.05 68 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.74 +0.05 68 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.79 +0.05 68 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.84 +0.05 67 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.90 +0.06 68 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.95 +0.06 67 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.01 +0.07 68 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.07 +0.07 68 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.13 +0.07 67 0 75 0
29JUN27 5.00 P 0.00 0.00 0.00 1.19 +0.07 67 0 111 0
29JUN27 5.25 P 0.00 0.00 0.00 1.35 +0.08 67 0 110 0
29JUN27 5.50 P 0.00 0.00 0.00 1.52 +0.08 67 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.70 +0.09 68 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.89 +0.10 68 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.07 +0.09 68 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.27 +0.11 68 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.47 +0.11 68 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.66 +0.10 67 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.87 +0.11 68 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.08 +0.11 68 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.29 +0.11 67 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.51 +0.12 67 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.73 +0.12 68 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.95 +0.12 67 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 4.18 +0.13 68 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.74 +0.04 69 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.79 +0.04 69 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.84 +0.05 69 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.88 +0.04 68 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.93 +0.05 68 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.00 +0.07 68 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.06 +0.08 69 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.12 +0.06 69 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.18 +0.05 69 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.24 +0.10 69 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.30 +0.10 69 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.36 +0.07 68 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.51 +0.09 68 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.68 +0.08 68 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.88 +0.11 69 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 2.06 +0.09 69 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 2.24 +0.09 69 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.43 +0.09 69 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.63 +0.10 69 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.82 +0.09 69 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 3.02 +0.10 69 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 3.23 +0.11 69 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 3.44 +0.11 69 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 3.65 +0.11 69 0 0 0
TOTAL PUT 30 2,632 +18
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$ 7.300
29OCT26 4.50 C 0.00 0.00 0.00 2.80 -0.08 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 2.71 -0.07 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.60 -0.08 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.50 -0.09 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.40 -0.08 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.30 -0.08 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.06 -0.08 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.82 -0.08 52 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.59 -0.06 57 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.36 -0.08 56 0 15 0
29OCT26 6.25 C 0.00 0.00 0.00 1.15 -0.07 57 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.95 -0.06 56 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.76 -0.06 54 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.60 -0.05 54 0 30 0
29OCT26 7.25 C 0.00 0.00 0.00 0.47 -0.03 55 0 43 0
29OCT26 7.50 C 0.00 0.00 0.00 0.36 -0.03 55 0 182 0
29OCT26 7.75 C 0.25 0.25 0.25 0.27 -0.02 55 30 161 0
29OCT26 8.00 C 0.00 0.00 0.00 0.20 -0.02 55 0 204 0
29OCT26 8.25 C 0.00 0.00 0.00 0.14 -0.02 55 0 101 0
29OCT26 8.50 C 0.00 0.00 0.00 0.11 0.00 57 0 361 0
29OCT26 8.75 C 0.07 0.07 0.07 0.08 0.00 57 15 104 0
29OCT26 9.00 C 0.00 0.00 0.00 0.05 -0.01 56 0 139 0
29OCT26 9.25 C 0.04 0.04 0.04 0.04 0.00 58 30 102 +30
29OCT26 9.50 C 0.00 0.00 0.00 0.03 0.00 59 0 127 0
29OCT26 9.75 C 0.00 0.00 0.00 0.02 0.00 59 0 186 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 56 0 79 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 63 0 215 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 70 0 306 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 76 0 62 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 82 0 36 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 88 0 1 0
27NOV26 5.00 C 0.00 0.00 0.00 2.35 -0.11 58 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.13 -0.08 61 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.90 -0.09 59 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.69 -0.07 59 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.49 -0.08 59 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.29 -0.08 57 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.13 -0.06 58 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.96 -0.04 57 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.82 -0.05 57 0 39 0
27NOV26 7.25 C 0.69 0.70 0.69 0.70 -0.04 58 30 75 +30
27NOV26 7.50 C 0.00 0.00 0.00 0.59 -0.02 58 0 115 0
27NOV26 7.75 C 0.00 0.00 0.00 0.49 -0.02 57 0 61 0
27NOV26 8.00 C 0.00 0.00 0.00 0.41 -0.03 58 0 149 0
27NOV26 8.25 C 0.00 0.00 0.00 0.34 -0.02 58 0 60 0
27NOV26 8.50 C 0.00 0.00 0.00 0.28 -0.02 58 0 85 0
27NOV26 8.75 C 0.00 0.00 0.00 0.23 -0.02 58 0 60 0
27NOV26 9.00 C 0.00 0.00 0.00 0.19 -0.01 58 0 75 0
27NOV26 9.25 C 0.00 0.00 0.00 0.16 0.00 59 0 91 0
27NOV26 9.50 C 0.00 0.00 0.00 0.13 0.00 59 0 11 0
27NOV26 9.75 C 0.00 0.00 0.00 0.11 0.00 60 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.09 0.00 60 0 97 0
27NOV26 10.50 C 0.00 0.00 0.00 0.06 0.00 60 0 53 0
27NOV26 11.00 C 0.00 0.00 0.00 0.04 0.00 61 0 175 0
27NOV26 11.50 C 0.00 0.00 0.00 0.02 0.00 58 0 65 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 57 0 28 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 60 0 5 0
30DEC26 4.40 C 0.00 0.00 0.00 2.97 -0.07 63 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.86 -0.11 57 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.78 -0.07 61 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.69 -0.10 61 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.60 -0.09 61 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.51 -0.09 61 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.42 -0.10 60 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.20 -0.10 59 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.00 -0.08 59 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.80 -0.08 59 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.61 -0.08 58 0 45 0
30DEC26 6.25 C 0.00 0.00 0.00 1.44 -0.07 58 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 1.28 -0.05 58 0 121 0
30DEC26 6.75 C 0.00 0.00 0.00 1.12 -0.07 57 0 129 0
30DEC26 7.00 C 0.00 0.00 0.00 0.97 -0.06 55 0 45 0
30DEC26 7.25 C 0.00 0.00 0.00 0.85 -0.06 56 0 84 0
30DEC26 7.50 C 0.00 0.00 0.00 0.75 -0.04 56 0 629 0
30DEC26 7.75 C 0.00 0.00 0.00 0.66 -0.03 57 0 118 0
30DEC26 8.00 C 0.00 0.00 0.00 0.58 -0.02 57 0 76 0
30DEC26 8.25 C 0.00 0.00 0.00 0.50 -0.02 57 0 195 0
30DEC26 8.50 C 0.00 0.00 0.00 0.43 -0.03 57 0 142 0
30DEC26 8.75 C 0.00 0.00 0.00 0.38 -0.02 58 0 85 0
30DEC26 9.00 C 0.00 0.00 0.00 0.33 -0.01 58 0 178 0
30DEC26 9.25 C 0.00 0.00 0.00 0.28 -0.01 58 0 106 0
30DEC26 9.50 C 0.00 0.00 0.00 0.24 -0.01 58 0 46 0
30DEC26 9.75 C 0.00 0.00 0.00 0.21 -0.01 58 0 36 0
30DEC26 10.00 C 0.00 0.00 0.00 0.18 0.00 58 0 94 0
30DEC26 10.50 C 0.00 0.00 0.00 0.13 0.00 58 0 126 0
30DEC26 11.00 C 0.00 0.00 0.00 0.09 -0.01 57 0 302 0
30DEC26 11.50 C 0.00 0.00 0.00 0.07 0.00 58 0 75 0
30DEC26 12.00 C 0.00 0.00 0.00 0.05 0.00 58 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.03 -0.01 56 0 62 0
30DEC26 13.00 C 0.00 0.00 0.00 0.02 0.00 56 0 33 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 56 0 47 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 59 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 63 0 37 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 66 0 58 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 68 0 45 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 70 0 18 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 72 0 147 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 74 0 3 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 78 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 81 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 87 0 11 0
28JAN27 5.00 C 0.00 0.00 0.00 2.48 - 60 0 0 -
28JAN27 5.25 C 0.00 0.00 0.00 2.26 -0.08 58 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 2.07 -0.08 58 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 1.89 -0.07 58 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 1.71 -0.07 58 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 1.54 -0.07 57 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 1.39 -0.06 57 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 1.24 -0.07 56 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 1.10 -0.05 56 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 0.98 -0.04 56 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.87 -0.04 56 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 0.77 -0.04 55 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.68 -0.05 55 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 0.61 -0.03 56 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.53 -0.04 55 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.48 -0.03 56 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.42 -0.03 56 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.38 -0.02 57 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.33 -0.02 56 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.29 -0.02 56 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 3.10 -0.06 62 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 3.01 -0.07 61 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 2.93 -0.07 61 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.85 -0.07 61 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.77 -0.06 60 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.69 -0.06 60 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.61 -0.06 60 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.42 -0.06 59 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.24 -0.07 59 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.06 -0.07 58 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.90 -0.05 58 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.74 -0.06 57 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.60 -0.06 57 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.46 -0.06 57 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.32 -0.05 56 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.22 -0.02 56 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.10 -0.05 56 0 101 0
30MAR27 7.75 C 0.00 0.00 0.00 1.00 -0.03 55 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.91 -0.05 55 0 1 0
30MAR27 8.25 C 0.00 0.00 0.00 0.83 -0.06 56 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.76 -0.05 56 0 2 0
30MAR27 8.75 C 0.00 0.00 0.00 0.69 -0.04 56 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.63 -0.04 56 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 0.58 -0.03 56 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.53 -0.02 56 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.48 -0.02 56 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.44 -0.01 57 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.36 -0.01 56 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.29 -0.02 56 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.24 -0.01 56 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.20 -0.01 56 0 16 0
30MAR27 12.50 C 0.00 0.00 0.00 0.16 -0.01 56 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.13 -0.01 56 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.11 -0.01 56 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.09 -0.01 56 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.08 0.00 57 0 246 0
29JUN27 4.40 C 0.00 0.00 0.00 3.23 -0.07 60 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 3.15 -0.07 60 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 3.08 -0.06 60 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 3.00 -0.07 60 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.93 -0.06 60 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.85 -0.08 59 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.78 -0.07 59 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.60 -0.08 58 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.44 -0.07 58 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.28 -0.07 58 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.13 -0.06 57 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.98 -0.06 57 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.85 -0.05 57 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.72 -0.07 56 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.60 -0.04 56 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 1.49 0.00 56 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.38 -0.05 56 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.29 -0.02 56 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.20 -0.05 56 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.12 -0.05 56 0 32 0
29JUN27 8.50 C 0.00 0.00 0.00 1.06 -0.03 57 0 10 0
29JUN27 8.75 C 0.00 0.00 0.00 0.99 +0.01 57 0 35 0
29JUN27 9.00 C 0.00 0.00 0.00 0.92 -0.02 57 0 27 0
29JUN27 9.25 C 0.00 0.00 0.00 0.85 -0.03 56 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 0.79 -0.03 56 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.74 -0.02 56 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.69 -0.02 56 0 5 0
29JUN27 10.50 C 0.00 0.00 0.00 0.59 -0.02 56 0 15 0
29JUN27 11.00 C 0.00 0.00 0.00 0.51 -0.02 56 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.44 -0.02 56 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.38 -0.02 56 0 15 0
29JUN27 12.50 C 0.00 0.00 0.00 0.33 -0.02 56 0 31 0
29SEP27 5.00 C 0.00 0.00 0.00 2.98 -0.04 61 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.81 -0.05 60 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.66 -0.04 60 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.49 -0.06 58 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.35 -0.06 58 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.22 -0.06 58 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.09 -0.06 58 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.98 -0.05 58 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.86 -0.06 57 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.76 -0.05 57 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.66 -0.04 57 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.56 -0.05 57 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.47 -0.05 57 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.39 -0.04 57 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.31 -0.04 57 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.24 -0.04 57 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.18 -0.03 57 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.11 -0.03 57 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.05 -0.02 57 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.99 -0.03 57 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.95 -0.01 57 0 15 0
29SEP27 10.50 C 0.00 0.00 0.00 0.85 -0.01 57 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.76 0.00 57 0 15 0
29SEP27 11.50 C 0.00 0.00 0.00 0.68 0.00 57 0 30 0
29SEP27 12.00 C 0.00 0.00 0.00 0.61 0.00 57 0 15 0
29SEP27 12.50 C 0.00 0.00 0.00 0.54 -0.01 57 0 15 0
TOTAL CALL 105 7,533 +60
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 87 0 5 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.02 +0.01 62 0 52 0
29OCT26 5.75 P 0.04 0.04 0.04 0.03 0.00 58 75 133 +75
29OCT26 6.00 P 0.00 0.00 0.00 0.05 0.00 57 0 114 0
29OCT26 6.25 P 0.10 0.10 0.10 0.09 +0.01 58 60 120 +26
29OCT26 6.50 P 0.15 0.15 0.15 0.14 +0.02 57 15 892 0
29OCT26 6.75 P 0.00 0.00 0.00 0.21 +0.02 57 0 85 0
29OCT26 7.00 P 0.31 0.31 0.31 0.31 +0.03 57 1 75 +1
29OCT26 7.25 P 0.40 0.42 0.40 0.42 +0.03 57 2 26 +2
29OCT26 7.50 P 0.55 0.55 0.55 0.55 +0.02 56 30 139 0
29OCT26 7.75 P 0.00 0.00 0.00 0.72 +0.04 57 0 92 0
29OCT26 8.00 P 0.00 0.00 0.00 0.89 +0.04 56 0 32 0
29OCT26 8.25 P 0.00 0.00 0.00 1.08 +0.01 56 0 100 0
29OCT26 8.50 P 0.00 0.00 0.00 1.31 +0.06 60 0 332 0
29OCT26 8.75 P 0.00 0.00 0.00 1.53 +0.07 60 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.76 +0.07 62 0 2 0
29OCT26 9.25 P 0.00 0.00 0.00 2.00 +0.06 65 0 15 0
29OCT26 9.50 P 0.00 0.00 0.00 2.24 +0.03 67 0 6 0
29OCT26 9.75 P 0.00 0.00 0.00 2.48 +0.06 69 0 2 0
29OCT26 10.00 P 0.00 0.00 0.00 2.73 +0.07 73 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 3.22 +0.06 77 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.72 +0.06 85 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 4.22 +0.06 93 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.72 +0.06 99 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 5.22 +0.06 106 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.03 +0.01 59 0 0 0
27NOV26 5.25 P 0.07 0.07 0.07 0.05 0.00 60 79 79 +79
27NOV26 5.50 P 0.00 0.00 0.00 0.08 +0.01 60 0 162 0
27NOV26 5.75 P 0.00 0.00 0.00 0.12 +0.01 60 0 48 0
27NOV26 6.00 P 0.00 0.00 0.00 0.17 +0.02 60 0 215 0
27NOV26 6.25 P 0.00 0.00 0.00 0.23 +0.01 59 0 57 0
27NOV26 6.50 P 0.00 0.00 0.00 0.31 +0.02 59 0 1 0
27NOV26 6.75 P 0.00 0.00 0.00 0.40 +0.02 59 0 32 0
27NOV26 7.00 P 0.00 0.00 0.00 0.50 +0.02 58 0 237 0
27NOV26 7.25 P 0.00 0.00 0.00 0.63 +0.03 59 0 135 0
27NOV26 7.50 P 0.00 0.00 0.00 0.76 +0.02 58 0 186 0
27NOV26 7.75 P 0.00 0.00 0.00 0.90 +0.02 57 0 63 0
27NOV26 8.00 P 0.00 0.00 0.00 1.09 +0.06 59 0 75 0
27NOV26 8.25 P 0.00 0.00 0.00 1.27 +0.06 59 0 60 0
27NOV26 8.50 P 0.00 0.00 0.00 1.46 +0.05 59 0 105 0
27NOV26 8.75 P 0.00 0.00 0.00 1.66 +0.06 59 0 6 0
27NOV26 9.00 P 0.00 0.00 0.00 1.87 +0.06 60 0 3 0
27NOV26 9.25 P 0.00 0.00 0.00 2.09 +0.07 61 0 2 0
27NOV26 9.50 P 0.00 0.00 0.00 2.31 +0.08 61 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.53 +0.07 60 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.77 +0.07 62 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 3.25 +0.07 65 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.73 +0.07 66 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 4.22 +0.05 68 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.72 +0.06 73 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 5.22 +0.06 78 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 0.00 54 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.03 0.00 56 0 5 0
30DEC26 4.70 P 0.00 0.00 0.00 0.04 0.00 57 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.05 0.00 57 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.06 0.00 58 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.07 0.00 57 0 17 0
30DEC26 5.25 P 0.00 0.00 0.00 0.11 +0.01 58 0 23 0
30DEC26 5.50 P 0.00 0.00 0.00 0.15 +0.01 58 0 24 0
30DEC26 5.75 P 0.00 0.00 0.00 0.20 +0.01 58 0 70 0
30DEC26 6.00 P 0.00 0.00 0.00 0.27 +0.01 58 0 32 0
30DEC26 6.25 P 0.00 0.00 0.00 0.35 +0.01 58 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.44 +0.02 58 0 1,136 0
30DEC26 6.75 P 0.00 0.00 0.00 0.54 +0.02 58 0 115 0
30DEC26 7.00 P 0.00 0.00 0.00 0.65 +0.02 57 0 180 0
30DEC26 7.25 P 0.00 0.00 0.00 0.78 +0.03 58 0 84 0
30DEC26 7.50 P 0.00 0.00 0.00 0.91 +0.02 57 0 411 0
30DEC26 7.75 P 0.00 0.00 0.00 1.07 +0.03 58 0 61 0
30DEC26 8.00 P 0.00 0.00 0.00 1.23 +0.03 57 0 391 0
30DEC26 8.25 P 0.00 0.00 0.00 1.41 +0.05 58 0 78 0
30DEC26 8.50 P 0.00 0.00 0.00 1.59 +0.07 58 0 684 0
30DEC26 8.75 P 0.00 0.00 0.00 1.79 +0.08 59 0 202 0
30DEC26 9.00 P 0.00 0.00 0.00 1.99 +0.07 59 0 86 0
30DEC26 9.25 P 0.00 0.00 0.00 2.19 +0.05 59 0 92 0
30DEC26 9.50 P 0.00 0.00 0.00 2.41 +0.07 59 0 12 0
30DEC26 9.75 P 0.00 0.00 0.00 2.62 +0.06 59 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 2.84 +0.04 59 0 50 0
30DEC26 10.50 P 0.00 0.00 0.00 3.29 +0.06 59 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 3.76 +0.06 60 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 4.24 +0.06 61 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 4.72 +0.05 60 0 8 0
30DEC26 12.50 P 0.00 0.00 0.00 5.22 +0.06 64 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.72 +0.06 68 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.22 +0.06 72 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 6.72 +0.06 75 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.22 +0.06 79 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.72 +0.06 82 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.22 +0.06 85 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.72 +0.06 88 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.22 +0.06 91 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.72 +0.06 93 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.21 +0.05 92 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.72 +0.06 98 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 11.22 +0.06 101 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.72 +0.06 103 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 12.22 +0.06 106 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.72 +0.06 108 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 13.72 +0.06 112 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 14.72 +0.06 116 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.11 - 57 0 0 -
28JAN27 5.25 P 0.00 0.00 0.00 0.15 0.00 56 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.20 0.00 56 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.27 +0.01 57 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.34 0.00 57 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.43 +0.02 57 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.53 +0.02 57 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.63 +0.01 57 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.76 +0.03 57 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.87 +0.02 56 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 1.01 +0.02 56 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 1.16 +0.02 56 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 1.34 +0.05 57 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 1.51 +0.06 57 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 1.69 +0.07 57 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 1.88 +0.05 58 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 2.08 +0.08 58 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 2.27 +0.06 57 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 2.48 +0.06 58 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 2.69 +0.06 58 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.10 0.00 56 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.11 0.00 56 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.13 0.00 57 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.14 0.00 56 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.16 0.00 56 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.18 0.00 56 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.20 0.00 56 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.26 0.00 56 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.33 0.00 56 0 15 0
30MAR27 5.75 P 0.00 0.00 0.00 0.40 0.00 56 0 17 0
30MAR27 6.00 P 0.00 0.00 0.00 0.50 +0.01 57 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 0.59 +0.02 56 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.70 +0.01 56 0 709 0
30MAR27 6.75 P 0.00 0.00 0.00 0.81 +0.01 56 0 32 0
30MAR27 7.00 P 0.00 0.00 0.00 0.93 +0.03 56 0 18 0
30MAR27 7.25 P 0.00 0.00 0.00 1.06 +0.03 56 0 19 0
30MAR27 7.50 P 0.00 0.00 0.00 1.20 +0.03 55 0 3 0
30MAR27 7.75 P 0.00 0.00 0.00 1.37 +0.01 56 0 15 0
30MAR27 8.00 P 0.00 0.00 0.00 1.53 +0.03 57 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 1.70 +0.06 57 0 16 0
30MAR27 8.50 P 0.00 0.00 0.00 1.87 +0.04 57 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.06 +0.03 57 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.24 +0.04 57 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 2.44 +0.08 57 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.63 +0.03 57 0 15 0
30MAR27 9.75 P 0.00 0.00 0.00 2.84 +0.06 57 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 3.04 +0.07 57 0 12 0
30MAR27 10.50 P 0.00 0.00 0.00 3.47 +0.06 58 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 3.90 +0.08 57 0 17 0
30MAR27 11.50 P 0.00 0.00 0.00 4.35 +0.09 57 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.81 +0.09 58 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 5.27 +0.09 57 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.75 +0.09 57 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.23 +0.05 57 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 6.72 +0.06 58 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.22 +0.06 61 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.19 0.00 56 0 6 0
29JUN27 4.50 P 0.00 0.00 0.00 0.21 0.00 56 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.23 0.00 56 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.26 +0.01 56 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.28 0.00 56 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.30 0.00 56 0 2 0
29JUN27 5.00 P 0.00 0.00 0.00 0.33 0.00 56 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.41 0.00 56 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.49 +0.01 56 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.59 +0.01 57 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.68 +0.01 56 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.79 +0.01 56 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.90 +0.02 56 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.02 +0.02 56 0 1 0
29JUN27 7.00 P 0.00 0.00 0.00 1.14 +0.02 55 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.28 +0.04 55 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.42 +0.03 55 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.57 +0.03 55 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.73 +0.01 55 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.90 +0.05 55 0 15 0
29JUN27 8.50 P 0.00 0.00 0.00 2.07 +0.04 55 0 90 0
29JUN27 8.75 P 0.00 0.00 0.00 2.25 +0.05 56 0 45 0
29JUN27 9.00 P 0.00 0.00 0.00 2.43 +0.05 55 0 10 0
29JUN27 9.25 P 0.00 0.00 0.00 2.63 +0.07 56 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.81 +0.05 56 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.01 +0.07 56 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.21 +0.06 56 0 5 0
29JUN27 10.50 P 0.00 0.00 0.00 3.62 +0.06 56 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.03 +0.07 55 0 10 0
29JUN27 11.50 P 0.00 0.00 0.00 4.47 +0.07 56 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.91 +0.08 56 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.36 +0.07 55 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.48 +0.02 57 0 1 0
29SEP27 5.25 P 0.00 0.00 0.00 0.56 +0.02 57 0 1 0
29SEP27 5.50 P 0.00 0.00 0.00 0.65 +0.01 57 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.76 +0.03 57 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.85 +0.03 56 0 1 0
29SEP27 6.25 P 0.00 0.00 0.00 0.96 +0.02 56 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.08 +0.03 56 0 1 0
29SEP27 6.75 P 0.00 0.00 0.00 1.20 +0.03 56 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.33 +0.04 56 0 2 0
29SEP27 7.25 P 0.00 0.00 0.00 1.47 +0.04 56 0 15 0
29SEP27 7.50 P 0.00 0.00 0.00 1.62 +0.05 56 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 1.77 +0.04 55 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.93 +0.05 56 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.09 +0.06 55 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.27 +0.07 56 0 15 0
29SEP27 8.75 P 0.00 0.00 0.00 2.44 +0.05 56 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.63 +0.10 56 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.81 +0.06 56 0 15 0
29SEP27 9.50 P 0.00 0.00 0.00 3.00 +0.07 56 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 3.18 +0.06 56 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.37 +0.06 56 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.77 +0.06 56 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 4.18 +0.06 56 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 4.61 +0.08 56 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 5.04 +0.08 56 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 5.48 +0.08 56 0 0 0
TOTAL PUT 262 8,744 +183
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$ 43.360
02OCT26 33.00 C 0.00 0.00 0.00 10.36 -1.25 0 0 0 0
02OCT26 33.50 C 0.00 0.00 0.00 9.86 -1.25 0 0 0 0
02OCT26 34.00 C 0.00 0.00 0.00 9.36 -1.25 0 0 0 0
02OCT26 34.50 C 0.00 0.00 0.00 8.86 -1.25 0 0 0 0
02OCT26 35.00 C 0.00 0.00 0.00 8.36 -1.25 0 0 0 0
02OCT26 35.50 C 0.00 0.00 0.00 7.86 -1.25 0 0 0 0
02OCT26 36.00 C 0.00 0.00 0.00 7.36 -1.25 0 0 0 0
02OCT26 36.50 C 0.00 0.00 0.00 6.86 -1.25 0 0 0 0
02OCT26 37.00 C 0.00 0.00 0.00 6.36 -1.25 0 0 0 0
02OCT26 37.50 C 0.00 0.00 0.00 5.86 -1.25 0 0 0 0
02OCT26 38.00 C 0.00 0.00 0.00 5.36 -1.25 0 0 0 0
02OCT26 38.50 C 0.00 0.00 0.00 4.86 -1.25 0 0 0 0
02OCT26 39.00 C 0.00 0.00 0.00 4.36 -1.25 0 0 0 0
02OCT26 39.50 C 0.00 0.00 0.00 3.86 -1.25 0 0 0 0
02OCT26 40.00 C 0.00 0.00 0.00 3.36 -1.25 0 0 0 0
02OCT26 40.50 C 0.00 0.00 0.00 2.86 -1.25 0 0 0 0
02OCT26 41.00 C 0.00 0.00 0.00 2.36 -1.25 0 0 0 0
02OCT26 41.50 C 0.00 0.00 0.00 1.86 -1.25 0 0 0 -30
02OCT26 42.00 C 0.00 0.00 0.00 1.36 -1.26 0 0 0 -67
02OCT26 42.50 C 0.88 0.88 0.76 0.86 -1.28 0 38 0 -60
02OCT26 43.00 C 0.41 0.43 0.32 0.36 -1.37 0 105 0 -60
02OCT26 43.50 C 0.27 0.27 0.07 0.00 -1.22 0 90 60 -15
02OCT26 44.00 C 0.12 0.12 0.12 0.00 -0.87 0 15 84 0
02OCT26 44.50 C 0.03 0.04 0.03 0.00 -0.58 0 515 538 +483
02OCT26 45.00 C 0.00 0.00 0.00 0.00 -0.36 0 0 16 0
02OCT26 45.50 C 0.00 0.00 0.00 0.00 -0.21 0 0 27 0
02OCT26 46.00 C 0.00 0.00 0.00 0.00 -0.12 0 0 0 0
02OCT26 46.50 C 0.00 0.00 0.00 0.00 -0.06 0 0 111 0
02OCT26 47.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 43 0
02OCT26 47.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
02OCT26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 48.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 49.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 51.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 52.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 53.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 54.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 56.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 57.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 58.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 59.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 33.00 C 0.00 0.00 0.00 10.38 -1.24 63 0 0 0
09OCT26 33.50 C 0.00 0.00 0.00 9.88 -1.24 58 0 0 0
09OCT26 34.00 C 0.00 0.00 0.00 9.38 -1.25 52 0 0 0
09OCT26 34.50 C 0.00 0.00 0.00 8.88 -1.25 42 0 0 0
09OCT26 35.00 C 0.00 0.00 0.00 8.38 -1.25 0 0 0 0
09OCT26 35.50 C 0.00 0.00 0.00 7.88 -1.25 0 0 0 0
09OCT26 36.00 C 0.00 0.00 0.00 7.38 -1.25 0 0 0 0
09OCT26 36.50 C 0.00 0.00 0.00 6.88 -1.25 0 0 0 0
09OCT26 37.00 C 0.00 0.00 0.00 6.38 -1.25 0 0 0 0
09OCT26 37.50 C 0.00 0.00 0.00 5.89 -1.24 45 0 0 0
09OCT26 38.00 C 0.00 0.00 0.00 5.39 -1.25 41 0 0 0
09OCT26 38.50 C 0.00 0.00 0.00 4.90 -1.24 42 0 0 0
09OCT26 39.00 C 0.00 0.00 0.00 4.41 -1.24 41 0 0 0
09OCT26 39.50 C 0.00 0.00 0.00 3.93 -1.24 40 0 0 0
09OCT26 40.00 C 0.00 0.00 0.00 3.46 -1.23 40 0 0 0
09OCT26 40.50 C 0.00 0.00 0.00 3.01 -1.21 40 0 0 0
09OCT26 41.00 C 0.00 0.00 0.00 2.59 -1.18 41 0 0 0
09OCT26 41.50 C 0.00 0.00 0.00 2.18 -1.15 40 0 0 0
09OCT26 42.00 C 0.00 0.00 0.00 1.76 -1.16 38 0 0 0
09OCT26 42.50 C 0.00 0.00 0.00 1.44 -1.09 39 0 24 0
09OCT26 43.00 C 1.22 1.22 1.14 1.15 -0.95 39 30 3 0
09OCT26 43.50 C 0.88 0.88 0.88 0.90 -0.87 39 15 135 -15
09OCT26 44.00 C 0.80 0.81 0.77 0.69 -0.79 40 40 102 0
09OCT26 44.50 C 0.56 0.56 0.56 0.53 -0.69 40 15 135 0
09OCT26 45.00 C 0.53 0.53 0.42 0.40 -0.59 41 74 82 -15
09OCT26 45.50 C 0.42 0.43 0.29 0.29 -0.50 41 173 131 +45
09OCT26 46.00 C 0.31 0.31 0.22 0.21 -0.43 41 75 150 +75
09OCT26 46.50 C 0.20 0.20 0.17 0.14 -0.38 41 45 75 +45
09OCT26 47.00 C 0.00 0.00 0.00 0.10 -0.30 41 0 15 0
09OCT26 47.50 C 0.00 0.00 0.00 0.07 -0.23 42 0 30 0
09OCT26 48.00 C 0.00 0.00 0.00 0.04 -0.18 41 0 0 0
09OCT26 48.50 C 0.00 0.00 0.00 0.03 -0.13 42 0 75 0
09OCT26 49.00 C 0.00 0.00 0.00 0.02 -0.10 42 0 15 0
09OCT26 49.50 C 0.00 0.00 0.00 0.01 -0.08 41 0 45 0
09OCT26 50.00 C 0.00 0.00 0.00 0.01 -0.05 44 0 0 0
09OCT26 51.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 0 0
09OCT26 52.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
09OCT26 53.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
09OCT26 54.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
09OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
09OCT26 56.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
09OCT26 57.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
09OCT26 58.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
09OCT26 59.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 10.41 -1.28 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 9.43 -1.34 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 8.46 -1.28 36 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 7.53 -1.23 41 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 6.59 -1.20 40 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.70 -1.17 41 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 4.86 -1.12 41 0 15 0
29OCT26 40.00 C 0.00 0.00 0.00 4.07 -1.07 41 0 8 0
29OCT26 41.00 C 0.00 0.00 0.00 3.36 -1.00 41 0 45 0
29OCT26 42.00 C 0.00 0.00 0.00 2.72 -0.93 41 0 194 0
29OCT26 43.00 C 2.15 2.15 2.15 2.12 -0.88 40 15 406 +15
29OCT26 44.00 C 1.66 1.70 1.66 1.68 -0.68 40 16 310 +15
29OCT26 45.00 C 0.00 0.00 0.00 1.28 -0.60 40 0 169 0
29OCT26 46.00 C 1.00 1.00 1.00 0.98 -0.51 41 36 1,995 -36
29OCT26 47.00 C 0.76 0.76 0.76 0.74 -0.42 41 38 796 0
29OCT26 48.00 C 0.60 0.60 0.57 0.54 -0.36 41 127 410 +127
29OCT26 49.00 C 0.43 0.43 0.42 0.39 -0.30 41 96 406 +96
29OCT26 50.00 C 0.31 0.31 0.31 0.27 -0.24 41 45 251 0
29OCT26 52.50 C 0.00 0.00 0.00 0.11 -0.11 41 0 779 0
29OCT26 55.00 C 0.00 0.00 0.00 0.04 -0.05 42 0 501 0
29OCT26 57.50 C 0.00 0.00 0.00 0.02 -0.02 44 0 309 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 120 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 10.77 -1.09 49 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 9.84 -1.10 48 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 8.96 -1.06 47 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 8.10 -1.19 47 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 7.20 -1.21 44 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.43 -1.06 44 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 5.70 -1.02 44 0 15 0
27NOV26 40.00 C 0.00 0.00 0.00 5.02 -0.98 44 0 15 0
27NOV26 41.00 C 0.00 0.00 0.00 4.40 -0.92 44 0 66 0
27NOV26 42.00 C 0.00 0.00 0.00 3.79 -0.90 44 0 112 0
27NOV26 43.00 C 0.00 0.00 0.00 3.30 -0.81 44 0 183 0
27NOV26 44.00 C 0.00 0.00 0.00 2.82 -0.69 44 0 149 0
27NOV26 45.00 C 0.00 0.00 0.00 2.40 -0.64 44 0 391 0
27NOV26 46.00 C 2.08 2.08 2.08 2.04 -0.57 44 30 119 -9
27NOV26 47.00 C 0.00 0.00 0.00 1.74 -0.52 44 0 183 0
27NOV26 48.00 C 1.46 1.46 1.46 1.46 -0.47 44 12 180 0
27NOV26 49.00 C 0.00 0.00 0.00 1.24 -0.41 45 0 236 0
27NOV26 50.00 C 1.05 1.05 1.05 1.04 -0.37 45 15 352 0
27NOV26 52.50 C 0.69 0.69 0.69 0.64 -0.28 45 15 412 -15
27NOV26 55.00 C 0.00 0.00 0.00 0.38 -0.19 45 0 297 0
27NOV26 57.50 C 0.00 0.00 0.00 0.22 -0.13 45 0 248 0
27NOV26 60.00 C 0.00 0.00 0.00 0.13 -0.08 45 0 323 0
27NOV26 62.50 C 0.00 0.00 0.00 0.07 -0.05 45 0 190 0
27NOV26 65.00 C 0.00 0.00 0.00 0.04 -0.03 45 0 15 0
27NOV26 67.50 C 0.00 0.00 0.00 0.02 -0.02 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.04 -1.13 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.23 -1.07 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.32 -1.19 44 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.41 -1.27 42 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.64 -1.22 42 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.92 -1.16 42 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.23 -1.03 42 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 5.59 -0.98 42 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 4.99 -0.94 42 0 65 0
30DEC26 42.00 C 0.00 0.00 0.00 4.44 -0.89 42 0 119 0
30DEC26 43.00 C 0.00 0.00 0.00 3.93 -0.81 42 0 188 0
30DEC26 44.00 C 0.00 0.00 0.00 3.47 -0.75 42 0 324 0
30DEC26 45.00 C 3.00 3.02 3.00 3.07 -0.68 42 60 322 +40
30DEC26 46.00 C 0.00 0.00 0.00 2.67 -0.59 42 0 617 0
30DEC26 47.00 C 0.00 0.00 0.00 2.34 -0.54 42 0 1,426 0
30DEC26 48.00 C 0.00 0.00 0.00 2.04 -0.51 42 0 204 0
30DEC26 49.00 C 0.00 0.00 0.00 1.78 -0.46 42 0 195 0
30DEC26 50.00 C 1.60 1.60 1.60 1.56 -0.41 42 20 239 0
30DEC26 52.50 C 0.00 0.00 0.00 1.07 -0.36 42 0 60 0
30DEC26 55.00 C 0.00 0.00 0.00 0.69 -0.33 42 0 104 0
30DEC26 57.50 C 0.00 0.00 0.00 0.46 -0.22 42 0 112 0
30DEC26 60.00 C 0.00 0.00 0.00 0.31 -0.16 42 0 58 0
30DEC26 62.50 C 0.00 0.00 0.00 0.20 -0.11 42 0 225 0
30DEC26 65.00 C 0.00 0.00 0.00 0.13 -0.08 42 0 165 0
30DEC26 67.50 C 0.00 0.00 0.00 0.08 -0.06 42 0 287 0
28JAN27 35.00 C 0.00 0.00 0.00 9.71 -1.00 44 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 8.98 -1.06 44 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 8.03 -1.22 41 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 7.33 -1.14 41 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 6.68 -1.08 41 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 6.06 -0.92 41 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 5.48 -0.88 41 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 4.95 -0.77 41 0 0 0
28JAN27 43.00 C 4.46 4.46 4.46 4.45 -0.73 41 15 15 +15
28JAN27 44.00 C 4.00 4.00 4.00 3.99 -0.73 41 15 27 +15
28JAN27 45.00 C 3.58 3.58 3.58 3.57 -0.68 41 15 60 +15
28JAN27 46.00 C 0.00 0.00 0.00 3.19 -0.63 41 0 30 0
28JAN27 47.00 C 0.00 0.00 0.00 2.84 -0.59 41 0 30 0
28JAN27 48.00 C 0.00 0.00 0.00 2.53 -0.55 41 0 15 0
28JAN27 49.00 C 0.00 0.00 0.00 2.26 -0.50 42 0 30 0
28JAN27 50.00 C 0.00 0.00 0.00 1.99 -0.48 41 0 30 0
28JAN27 52.50 C 0.00 0.00 0.00 1.42 -0.44 41 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 1.02 -0.34 41 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.72 -0.26 41 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.51 - 41 0 0 -
30MAR27 33.00 C 0.00 0.00 0.00 11.98 -1.02 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.14 -1.05 43 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.38 -1.01 43 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.70 -0.95 43 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.03 -0.92 43 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.37 -0.89 43 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.60 -1.11 41 0 14 0
30MAR27 40.00 C 0.00 0.00 0.00 7.02 -1.06 41 0 21 0
30MAR27 41.00 C 0.00 0.00 0.00 6.48 -1.05 41 0 11 0
30MAR27 42.00 C 0.00 0.00 0.00 5.98 -0.93 41 0 1,093 0
30MAR27 43.00 C 5.57 5.57 5.50 5.51 -0.80 41 30 1,338 +30
30MAR27 44.00 C 0.00 0.00 0.00 5.06 -0.66 41 0 710 0
30MAR27 45.00 C 0.00 0.00 0.00 4.64 -0.63 41 0 725 0
30MAR27 46.00 C 4.20 4.20 4.20 4.23 -0.61 41 15 300 0
30MAR27 47.00 C 3.84 3.84 3.84 3.90 -0.55 42 15 427 +15
30MAR27 48.00 C 0.00 0.00 0.00 3.56 -0.56 42 0 421 0
30MAR27 49.00 C 0.00 0.00 0.00 3.23 -0.51 41 0 20 0
30MAR27 50.00 C 0.00 0.00 0.00 2.95 -0.48 41 0 29 0
30MAR27 52.50 C 0.00 0.00 0.00 2.37 -0.41 42 0 45 0
30MAR27 55.00 C 0.00 0.00 0.00 1.85 -0.39 42 0 30 0
30MAR27 57.50 C 0.00 0.00 0.00 1.40 -0.36 41 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 1.08 -0.26 41 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 0.83 -0.22 41 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.64 -0.17 41 0 15 0
30MAR27 67.50 C 0.00 0.00 0.00 0.51 -0.12 42 0 75 0
29JUN27 33.00 C 0.00 0.00 0.00 12.13 -1.11 41 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 11.71 -0.79 45 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.02 -0.98 44 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.35 -0.96 44 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.69 -0.95 44 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.09 -0.92 44 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.48 -0.95 43 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.94 -0.91 43 0 15 0
29JUN27 41.00 C 7.41 7.41 7.40 7.36 -0.95 43 54 77 +54
29JUN27 42.00 C 6.91 6.96 6.91 6.88 -0.89 43 106 530 +30
29JUN27 43.00 C 6.47 6.47 6.47 6.43 -0.82 43 35 606 +35
29JUN27 44.00 C 0.00 0.00 0.00 6.00 -0.82 43 0 120 0
29JUN27 45.00 C 0.00 0.00 0.00 5.59 -0.83 43 0 45 0
29JUN27 46.00 C 0.00 0.00 0.00 5.21 -0.78 43 0 425 0
29JUN27 47.00 C 0.00 0.00 0.00 4.86 -0.69 42 0 455 0
29JUN27 48.00 C 0.00 0.00 0.00 4.51 -0.62 42 0 230 0
29JUN27 49.00 C 0.00 0.00 0.00 4.17 -0.72 42 0 575 0
29JUN27 50.00 C 0.00 0.00 0.00 3.89 -0.65 42 0 300 0
29JUN27 52.50 C 0.00 0.00 0.00 3.21 -0.62 42 0 45 0
29JUN27 55.00 C 0.00 0.00 0.00 2.68 -0.51 42 0 106 0
29JUN27 57.50 C 0.00 0.00 0.00 2.21 -0.46 42 0 77 0
29JUN27 60.00 C 0.00 0.00 0.00 1.82 -0.41 42 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 1.46 -0.33 41 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.19 -0.31 41 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.99 -0.24 41 0 1 0
29SEP27 33.00 C 0.00 0.00 0.00 12.71 -1.05 42 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 12.06 -1.01 42 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 11.42 -1.00 42 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 10.81 -0.98 42 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 10.24 -0.93 42 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 9.69 -0.92 42 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 9.14 -0.91 42 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 8.67 -0.83 42 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 8.19 -0.83 42 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 7.95 -0.60 43 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 7.52 -0.79 43 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 7.11 -0.76 43 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 6.70 -0.76 43 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 6.29 -0.76 43 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 5.96 -0.68 43 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 5.63 -0.66 43 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 5.30 -0.65 43 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 4.97 -0.65 43 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 4.31 -0.56 42 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 3.69 -0.52 42 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 3.10 -0.55 42 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 2.65 -0.40 42 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 2.29 -0.35 42 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 1.95 -0.33 42 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 1.69 -0.27 42 0 0 0
TOTAL CALL 2,055 26,026 +828
02OCT26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 33.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 34.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 35.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 36.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 37.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 38.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 39.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 40.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
02OCT26 41.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
02OCT26 42.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 20 0
02OCT26 42.50 P 0.00 0.00 0.00 0.00 -0.04 0 0 47 0
02OCT26 43.00 P 0.23 0.23 0.23 0.00 -0.08 0 15 116 0
02OCT26 43.50 P 0.27 0.27 0.19 0.14 -0.02 0 120 0 -62
02OCT26 44.00 P 0.83 0.83 0.64 0.64 +0.34 0 89 0 -52
02OCT26 44.50 P 0.00 0.00 0.00 1.14 +0.63 0 0 0 -135
02OCT26 45.00 P 0.00 0.00 0.00 1.64 +0.85 0 0 0 -120
02OCT26 45.50 P 0.00 0.00 0.00 2.14 +1.00 0 0 0 -60
02OCT26 46.00 P 0.00 0.00 0.00 2.64 +1.09 0 0 0 -55
02OCT26 46.50 P 0.00 0.00 0.00 3.14 +1.19 0 0 0 0
02OCT26 47.00 P 0.00 0.00 0.00 3.64 +1.22 0 0 0 -15
02OCT26 47.50 P 0.00 0.00 0.00 4.14 +1.23 0 0 0 0
02OCT26 48.00 P 0.00 0.00 0.00 4.64 +1.24 0 0 0 0
02OCT26 48.50 P 0.00 0.00 0.00 5.14 +1.24 0 0 0 0
02OCT26 49.00 P 0.00 0.00 0.00 5.64 +1.24 0 0 0 0
02OCT26 49.50 P 0.00 0.00 0.00 6.14 +1.24 0 0 0 0
02OCT26 50.00 P 0.00 0.00 0.00 6.64 +1.24 0 0 0 0
02OCT26 51.00 P 0.00 0.00 0.00 7.64 +1.24 0 0 0 0
02OCT26 52.00 P 0.00 0.00 0.00 8.64 +1.24 0 0 0 0
02OCT26 53.00 P 0.00 0.00 0.00 9.64 +1.24 0 0 0 0
02OCT26 54.00 P 0.00 0.00 0.00 10.64 +1.24 0 0 0 0
02OCT26 55.00 P 0.00 0.00 0.00 11.64 +1.24 0 0 0 0
02OCT26 56.00 P 0.00 0.00 0.00 12.64 +1.24 0 0 0 0
02OCT26 57.00 P 0.00 0.00 0.00 13.64 +1.24 0 0 0 0
02OCT26 58.00 P 0.00 0.00 0.00 14.64 +1.24 0 0 0 0
02OCT26 59.00 P 0.00 0.00 0.00 15.64 +1.24 0 0 0 0
09OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
09OCT26 33.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
09OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
09OCT26 34.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
09OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
09OCT26 35.50 P 0.00 0.00 0.00 0.01 0.00 61 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 53 0 0 0
09OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
09OCT26 37.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
09OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
09OCT26 38.50 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
09OCT26 39.00 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
09OCT26 39.50 P 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
09OCT26 40.00 P 0.00 0.00 0.00 0.09 +0.03 42 0 0 0
09OCT26 40.50 P 0.00 0.00 0.00 0.13 +0.03 41 0 0 0
09OCT26 41.00 P 0.30 0.30 0.30 0.21 +0.07 41 100 300 +100
09OCT26 41.50 P 0.41 0.41 0.41 0.31 +0.10 41 100 308 +100
09OCT26 42.00 P 0.00 0.00 0.00 0.44 +0.14 41 0 201 0
09OCT26 42.50 P 0.00 0.00 0.00 0.62 +0.21 42 0 45 0
09OCT26 43.00 P 0.93 0.93 0.84 0.83 +0.28 42 90 150 +60
09OCT26 43.50 P 1.21 1.21 1.11 1.08 +0.36 42 30 42 -30
09OCT26 44.00 P 1.46 1.46 1.31 1.37 +0.45 42 75 43 -15
09OCT26 44.50 P 1.64 1.64 1.64 1.68 +0.52 42 15 105 -15
09OCT26 45.00 P 0.00 0.00 0.00 2.01 +0.58 40 0 90 0
09OCT26 45.50 P 0.00 0.00 0.00 2.40 +0.66 40 0 54 0
09OCT26 46.00 P 0.00 0.00 0.00 2.82 +0.74 41 0 60 0
09OCT26 46.50 P 0.00 0.00 0.00 3.26 +0.89 41 0 15 0
09OCT26 47.00 P 0.00 0.00 0.00 3.71 +0.95 40 0 0 0
09OCT26 47.50 P 0.00 0.00 0.00 4.18 +1.02 40 0 0 0
09OCT26 48.00 P 0.00 0.00 0.00 4.66 +1.07 40 0 0 0
09OCT26 48.50 P 0.00 0.00 0.00 5.15 +1.12 40 0 0 0
09OCT26 49.00 P 0.00 0.00 0.00 5.64 +1.15 0 0 0 0
09OCT26 49.50 P 0.00 0.00 0.00 6.14 +1.18 0 0 0 0
09OCT26 50.00 P 0.00 0.00 0.00 6.64 +1.20 0 0 0 0
09OCT26 51.00 P 0.00 0.00 0.00 7.64 +1.23 0 0 0 0
09OCT26 52.00 P 0.00 0.00 0.00 8.64 +1.24 0 0 0 0
09OCT26 53.00 P 0.00 0.00 0.00 9.64 +1.24 0 0 0 0
09OCT26 54.00 P 0.00 0.00 0.00 10.64 +1.24 0 0 0 0
09OCT26 55.00 P 0.00 0.00 0.00 11.64 +1.24 0 0 0 0
09OCT26 56.00 P 0.00 0.00 0.00 12.64 +1.24 0 0 0 0
09OCT26 57.00 P 0.00 0.00 0.00 13.64 +1.24 0 0 0 0
09OCT26 58.00 P 0.00 0.00 0.00 14.64 +1.24 0 0 0 0
09OCT26 59.00 P 0.00 0.00 0.00 15.64 +1.24 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.03 +0.02 43 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.05 +0.02 42 0 144 0
29OCT26 36.00 P 0.00 0.00 0.00 0.09 +0.03 41 0 156 0
29OCT26 37.00 P 0.00 0.00 0.00 0.16 +0.05 41 0 294 0
29OCT26 38.00 P 0.00 0.00 0.00 0.26 +0.08 41 0 198 0
29OCT26 39.00 P 0.47 0.47 0.46 0.42 +0.12 41 39 309 +39
29OCT26 40.00 P 0.67 0.68 0.67 0.64 +0.17 41 64 182 +27
29OCT26 41.00 P 0.97 0.97 0.93 0.94 +0.25 41 246 450 +246
29OCT26 42.00 P 1.37 1.37 1.33 1.31 +0.33 42 86 286 +86
29OCT26 43.00 P 1.73 1.73 1.73 1.75 +0.42 41 1 600 +1
29OCT26 44.00 P 0.00 0.00 0.00 2.28 +0.51 41 0 457 0
29OCT26 45.00 P 2.79 2.79 2.79 2.85 +0.54 41 15 186 0
29OCT26 46.00 P 3.40 3.40 3.40 3.53 +0.63 41 4 121 -4
29OCT26 47.00 P 0.00 0.00 0.00 4.28 +0.80 41 0 255 0
29OCT26 48.00 P 0.00 0.00 0.00 5.08 +0.88 41 0 307 0
29OCT26 49.00 P 0.00 0.00 0.00 5.94 +0.97 41 0 103 0
29OCT26 50.00 P 0.00 0.00 0.00 6.83 +1.03 41 0 15 0
29OCT26 52.50 P 0.00 0.00 0.00 9.22 +1.18 44 0 2 0
29OCT26 55.00 P 0.00 0.00 0.00 11.70 +1.21 50 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 14.14 +1.22 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 16.64 +1.24 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 19.14 +1.24 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 21.64 +1.24 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 24.14 +1.24 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.17 +0.04 45 0 232 0
27NOV26 34.00 P 0.00 0.00 0.00 0.25 +0.06 45 0 208 0
27NOV26 35.00 P 0.00 0.00 0.00 0.36 +0.08 45 0 30 0
27NOV26 36.00 P 0.00 0.00 0.00 0.51 +0.12 45 0 105 0
27NOV26 37.00 P 0.00 0.00 0.00 0.69 +0.14 45 0 30 0
27NOV26 38.00 P 0.00 0.00 0.00 0.92 +0.18 45 0 150 0
27NOV26 39.00 P 0.00 0.00 0.00 1.19 +0.22 45 0 426 0
27NOV26 40.00 P 1.50 1.50 1.50 1.53 +0.29 45 8 250 +5
27NOV26 41.00 P 0.00 0.00 0.00 1.88 +0.31 45 0 371 0
27NOV26 42.00 P 0.00 0.00 0.00 2.31 +0.37 45 0 272 0
27NOV26 43.00 P 0.00 0.00 0.00 2.78 +0.42 45 0 496 0
27NOV26 44.00 P 0.00 0.00 0.00 3.32 +0.47 45 0 409 0
27NOV26 45.00 P 0.00 0.00 0.00 3.92 +0.55 45 0 286 0
27NOV26 46.00 P 0.00 0.00 0.00 4.54 +0.59 45 0 495 0
27NOV26 47.00 P 0.00 0.00 0.00 5.19 +0.62 44 0 546 0
27NOV26 48.00 P 0.00 0.00 0.00 5.91 +0.76 44 0 544 0
27NOV26 49.00 P 0.00 0.00 0.00 6.68 +0.82 44 0 360 0
27NOV26 50.00 P 0.00 0.00 0.00 7.46 +0.86 44 0 135 0
27NOV26 52.50 P 0.00 0.00 0.00 9.56 +0.93 44 0 15 0
27NOV26 55.00 P 0.00 0.00 0.00 11.82 +1.04 43 0 60 0
27NOV26 57.50 P 0.00 0.00 0.00 14.22 +1.18 45 0 9 0
27NOV26 60.00 P 0.00 0.00 0.00 16.65 +1.11 43 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 19.14 +1.17 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 21.64 +1.24 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 24.14 +1.24 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.34 +0.06 42 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 0.47 +0.08 42 0 113 0
30DEC26 35.00 P 0.00 0.00 0.00 0.62 +0.09 42 0 156 0
30DEC26 36.00 P 0.00 0.00 0.00 0.82 +0.14 42 0 237 0
30DEC26 37.00 P 0.00 0.00 0.00 1.05 +0.15 42 0 62 0
30DEC26 38.00 P 0.00 0.00 0.00 1.32 +0.18 42 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 1.63 +0.23 42 0 38 0
30DEC26 40.00 P 0.00 0.00 0.00 1.97 +0.27 42 0 42 0
30DEC26 41.00 P 0.00 0.00 0.00 2.37 +0.31 42 0 134 0
30DEC26 42.00 P 0.00 0.00 0.00 2.81 +0.38 42 0 177 0
30DEC26 43.00 P 3.43 3.43 3.32 3.29 +0.43 42 20 388 +5
30DEC26 44.00 P 3.82 3.84 3.82 3.83 +0.50 42 30 678 +15
30DEC26 45.00 P 0.00 0.00 0.00 4.43 +0.53 42 0 121 0
30DEC26 46.00 P 0.00 0.00 0.00 5.02 +0.55 42 0 111 0
30DEC26 47.00 P 0.00 0.00 0.00 5.67 +0.57 42 0 58 0
30DEC26 48.00 P 0.00 0.00 0.00 6.37 +0.67 42 0 41 0
30DEC26 49.00 P 0.00 0.00 0.00 7.09 +0.71 42 0 4 0
30DEC26 50.00 P 0.00 0.00 0.00 7.87 +0.80 42 0 13 0
30DEC26 52.50 P 0.00 0.00 0.00 9.95 +0.93 43 0 3 0
30DEC26 55.00 P 0.00 0.00 0.00 12.11 +1.01 43 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 14.38 +1.11 43 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.75 +1.18 43 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.15 +1.18 41 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.66 +1.25 46 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.14 +1.20 0 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.85 +0.15 41 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 1.06 +0.17 41 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 1.37 +0.23 42 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 1.66 +0.24 42 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 1.97 +0.25 41 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 2.33 +0.27 41 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 2.74 +0.35 41 0 15 0
28JAN27 42.00 P 0.00 0.00 0.00 3.19 +0.37 41 0 0 0
28JAN27 43.00 P 3.79 3.79 3.69 3.69 +0.41 41 21 21 +21
28JAN27 44.00 P 4.28 4.28 4.28 4.23 +0.45 41 15 15 +15
28JAN27 45.00 P 0.00 0.00 0.00 4.84 +0.53 41 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 5.43 +0.54 41 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 6.07 +0.66 41 0 15 0
28JAN27 48.00 P 0.00 0.00 0.00 6.75 +0.59 41 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 7.51 +0.77 42 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 8.25 +0.80 42 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 10.24 +0.89 42 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 12.34 +0.98 42 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 14.56 +1.05 42 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 16.91 - 43 0 0 -
30MAR27 33.00 P 0.00 0.00 0.00 0.94 +0.14 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.15 +0.16 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.44 +0.20 42 0 112 0
30MAR27 36.00 P 0.00 0.00 0.00 1.72 +0.22 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.02 +0.26 42 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.34 +0.24 41 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.70 +0.24 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.10 +0.36 41 0 45 0
30MAR27 41.00 P 0.00 0.00 0.00 3.53 +0.32 41 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 4.00 +0.39 41 0 1,030 0
30MAR27 43.00 P 0.00 0.00 0.00 4.51 +0.43 41 0 1,315 0
30MAR27 44.00 P 0.00 0.00 0.00 5.05 +0.47 41 0 425 0
30MAR27 45.00 P 0.00 0.00 0.00 5.68 +0.52 41 0 445 0
30MAR27 46.00 P 0.00 0.00 0.00 6.29 +0.60 41 0 300 0
30MAR27 47.00 P 0.00 0.00 0.00 6.94 +0.62 41 0 427 0
30MAR27 48.00 P 0.00 0.00 0.00 7.51 +0.64 41 0 394 0
30MAR27 49.00 P 0.00 0.00 0.00 8.21 +0.69 41 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 8.93 +0.73 41 0 8 0
30MAR27 52.50 P 0.00 0.00 0.00 10.90 +0.94 42 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 12.90 +0.92 42 0 8 0
30MAR27 57.50 P 0.00 0.00 0.00 15.04 +1.01 42 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.26 +0.96 42 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.54 +1.02 43 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.91 +1.10 43 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.29 +1.14 44 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.76 +0.13 41 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 2.04 +0.15 41 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.38 +0.21 41 0 120 0
29JUN27 36.00 P 0.00 0.00 0.00 2.72 +0.26 41 0 75 0
29JUN27 37.00 P 0.00 0.00 0.00 3.09 +0.29 41 0 45 0
29JUN27 38.00 P 0.00 0.00 0.00 3.48 +0.22 41 0 75 0
29JUN27 39.00 P 0.00 0.00 0.00 3.90 +0.33 41 0 60 0
29JUN27 40.00 P 0.00 0.00 0.00 4.35 +0.37 41 0 56 0
29JUN27 41.00 P 0.00 0.00 0.00 4.83 +0.39 41 0 94 0
29JUN27 42.00 P 0.00 0.00 0.00 5.33 +0.41 41 0 545 0
29JUN27 43.00 P 0.00 0.00 0.00 5.87 +0.46 41 0 500 0
29JUN27 44.00 P 0.00 0.00 0.00 6.43 +0.49 40 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 7.03 +0.52 41 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 7.59 +0.51 40 0 425 0
29JUN27 47.00 P 0.00 0.00 0.00 8.24 +0.55 40 0 410 0
29JUN27 48.00 P 0.00 0.00 0.00 8.90 +0.56 40 0 215 0
29JUN27 49.00 P 0.00 0.00 0.00 9.55 +0.62 40 0 500 0
29JUN27 50.00 P 0.00 0.00 0.00 10.30 +0.73 40 0 315 0
29JUN27 52.50 P 0.00 0.00 0.00 12.15 +0.74 40 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.13 +0.82 40 0 6 0
29JUN27 57.50 P 0.00 0.00 0.00 16.13 +0.85 40 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 18.23 +0.89 40 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 20.39 +0.93 39 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 22.60 +0.97 39 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 24.84 +0.99 39 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 2.36 +0.21 42 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 2.66 +0.24 41 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 2.99 +0.27 41 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 3.34 +0.27 41 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 3.76 +0.33 41 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 4.18 +0.33 41 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 4.61 +0.34 41 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 5.10 +0.41 41 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 5.60 +0.41 41 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 6.10 +0.42 41 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 6.65 +0.47 40 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 7.22 +0.51 40 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 7.79 +0.51 40 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 8.37 +0.52 40 0 8 0
29SEP27 47.00 P 0.00 0.00 0.00 9.02 +0.56 40 0 9 0
29SEP27 48.00 P 0.00 0.00 0.00 9.96 +0.87 42 0 17 0
29SEP27 49.00 P 0.00 0.00 0.00 10.33 +0.62 40 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 11.03 +0.67 40 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 12.84 +0.71 40 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 14.74 +0.76 40 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 16.99 +0.83 42 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 19.03 +0.87 42 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 21.15 +0.92 42 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 23.30 +0.95 42 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 25.52 +1.00 42 0 0 0
TOTAL PUT 1,183 21,759 +157
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$ 7.595
29OCT26 4.70 C 0.00 0.00 0.00 2.90 +0.02 131 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.80 +0.02 126 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.70 +0.02 121 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.60 +0.02 117 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.35 +0.02 105 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.10 +0.02 94 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.85 +0.02 83 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.60 +0.02 73 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.35 +0.02 63 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.10 +0.02 53 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.85 +0.02 43 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.60 +0.02 33 0 0 -24
29OCT26 7.25 C 0.00 0.00 0.00 0.35 +0.01 22 0 0 -76
29OCT26 7.50 C 0.00 0.00 0.00 0.17 +0.01 25 0 181 0
29OCT26 7.75 C 0.00 0.00 0.00 0.08 0.00 25 0 52 0
29OCT26 8.00 C 0.04 0.04 0.04 0.04 0.00 26 1 1 -1
29OCT26 8.25 C 0.00 0.00 0.00 0.02 0.00 28 0 32 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 10.00 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 2.80 +0.02 94 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.70 +0.02 91 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.60 +0.02 87 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.35 +0.02 79 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.10 +0.02 71 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.85 +0.02 63 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.60 +0.02 55 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.35 +0.02 48 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.10 +0.02 40 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.85 +0.02 33 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.60 +0.01 25 0 0 -30
27NOV26 7.25 C 0.00 0.00 0.00 0.40 0.00 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 0.00 0.00 0.00 0.17 -0.01 26 0 183 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 0.03 +0.01 29 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.02 +0.01 30 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 35 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 2.90 +0.02 78 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.80 +0.02 76 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.70 +0.02 73 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.60 +0.02 70 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.35 +0.02 63 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.10 +0.02 57 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.85 +0.02 50 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.60 +0.02 44 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.35 +0.02 38 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.10 +0.02 32 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.85 +0.02 26 0 0 -50
30DEC26 7.00 C 0.00 0.00 0.00 0.63 +0.01 26 0 42 0
30DEC26 7.25 C 0.00 0.00 0.00 0.46 +0.02 25 0 55 0
30DEC26 7.50 C 0.00 0.00 0.00 0.34 0.00 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 0.00 25 0 109 0
30DEC26 8.25 C 0.00 0.00 0.00 0.12 +0.01 26 0 55 0
30DEC26 8.50 C 0.00 0.00 0.00 0.08 0.00 26 0 33 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 +0.01 27 0 21 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 +0.01 27 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 41 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 2.35 +0.02 55 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 2.10 +0.02 50 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 1.85 +0.02 44 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 1.60 +0.02 39 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 1.35 +0.02 33 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 1.10 +0.02 28 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.86 +0.02 26 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 0.67 +0.02 25 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 0.52 +0.01 25 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.39 +0.01 24 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 0.29 0.00 24 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.21 0.00 24 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 0.16 +0.01 25 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.11 0.00 25 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.90 +0.02 56 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.80 +0.02 54 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.70 +0.02 52 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.60 +0.02 50 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.35 +0.02 45 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.10 +0.02 40 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.85 +0.02 35 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.60 +0.02 31 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.35 +0.02 27 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.12 +0.02 25 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.93 0.00 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.77 +0.02 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 24 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 0.25 +0.01 25 0 30 0
30MAR27 8.50 C 0.00 0.00 0.00 0.19 +0.01 25 0 19 0
30MAR27 8.75 C 0.00 0.00 0.00 0.14 0.00 24 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.11 +0.01 25 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 24 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 2.90 +0.02 43 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.80 +0.02 41 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.70 +0.02 40 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.60 +0.02 38 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.35 +0.02 34 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.10 +0.02 30 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.85 +0.02 26 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.61 +0.02 24 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.37 -0.02 21 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.23 +0.02 24 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.06 +0.03 24 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.91 +0.04 24 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.77 +0.04 24 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.63 +0.01 24 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.52 +0.01 24 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.43 +0.01 24 0 8 0
29JUN27 8.25 C 0.00 0.00 0.00 0.36 0.00 24 0 145 0
29JUN27 8.50 C 0.00 0.00 0.00 0.29 -0.01 24 0 4 0
29JUN27 8.75 C 0.00 0.00 0.00 0.25 +0.02 25 0 15 0
29JUN27 9.00 C 0.00 0.00 0.00 0.20 0.00 24 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 0.16 0.00 24 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.13 +0.01 25 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.11 +0.01 25 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 2.60 +0.02 31 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.35 +0.02 27 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.11 +0.02 25 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.90 +0.02 25 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.65 +0.02 21 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.47 +0.02 22 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.30 +0.01 23 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.14 +0.01 23 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.99 0.00 23 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.87 +0.01 24 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.75 +0.01 24 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.64 0.00 24 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.55 0.00 24 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.47 0.00 24 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.40 +0.01 24 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.34 +0.01 24 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.28 0.00 24 0 8 0
29SEP27 9.25 C 0.00 0.00 0.00 0.24 0.00 24 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.20 0.00 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 0.00 24 0 0 0
TOTAL CALL 1 1,681 -181
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 34 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 28 0 8 0
29OCT26 6.75 P 0.00 0.00 0.00 0.03 0.00 27 0 52 0
29OCT26 7.00 P 0.00 0.00 0.00 0.07 0.00 26 0 67 0
29OCT26 7.25 P 0.00 0.00 0.00 0.15 0.00 26 0 119 0
29OCT26 7.50 P 0.00 0.00 0.00 0.27 -0.02 26 0 140 0
29OCT26 7.75 P 0.00 0.00 0.00 0.44 -0.01 25 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.65 -0.01 26 0 5 0
29OCT26 8.25 P 0.00 0.00 0.00 0.88 -0.02 26 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.12 -0.02 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.41 +0.01 47 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.67 +0.02 56 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.92 +0.03 61 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.17 +0.03 67 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.42 +0.02 72 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.67 +0.03 76 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.04 0.00 27 0 57 0
27NOV26 6.75 P 0.10 0.10 0.10 0.08 -0.01 27 22 31 -22
27NOV26 7.00 P 0.00 0.00 0.00 0.15 0.00 27 0 30 0
27NOV26 7.25 P 0.00 0.00 0.00 0.24 0.00 27 0 103 0
27NOV26 7.50 P 0.00 0.00 0.00 0.37 0.00 27 0 66 0
27NOV26 7.75 P 0.00 0.00 0.00 0.52 -0.01 26 0 21 0
27NOV26 8.00 P 0.00 0.00 0.00 0.71 -0.02 27 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.91 -0.02 26 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.17 +0.01 32 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.42 +0.01 36 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.67 +0.02 41 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.92 +0.01 45 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.17 +0.01 48 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.42 +0.01 52 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.67 +0.01 56 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 45 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 40 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 31 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 0.00 26 0 57 0
30DEC26 6.75 P 0.00 0.00 0.00 0.13 +0.01 26 0 117 0
30DEC26 7.00 P 0.00 0.00 0.00 0.20 +0.01 26 0 323 0
30DEC26 7.25 P 0.00 0.00 0.00 0.29 0.00 25 0 141 0
30DEC26 7.50 P 0.00 0.00 0.00 0.43 +0.01 26 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.57 -0.01 25 0 5 0
30DEC26 8.00 P 0.00 0.00 0.00 0.75 -0.02 26 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.95 -0.01 26 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.20 +0.01 30 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.43 +0.01 31 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.67 0.00 34 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.92 +0.01 37 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.17 +0.01 40 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.42 +0.01 43 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.67 +0.01 46 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.17 +0.01 51 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.67 +0.01 56 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.17 +0.01 61 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.67 +0.01 65 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.10 0.00 26 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.15 0.00 25 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.24 +0.01 26 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.33 0.00 25 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.46 0.00 25 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.63 +0.02 26 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.78 -0.01 25 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.97 -0.01 25 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 1.21 0.00 28 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 1.44 +0.01 29 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 1.68 +0.01 31 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 1.92 +0.01 33 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 2.17 +0.01 36 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 2.42 +0.01 38 0 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 31 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 26 0 8 0
30MAR27 6.00 P 0.00 0.00 0.00 0.06 0.00 25 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 25 0 35 0
30MAR27 6.75 P 0.00 0.00 0.00 0.22 +0.01 25 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 0.30 +0.01 24 0 0 0
30MAR27 7.25 P 0.43 0.43 0.43 0.40 +0.01 24 6 10 -6
30MAR27 7.50 P 0.00 0.00 0.00 0.53 +0.01 24 0 65 0
30MAR27 7.75 P 0.00 0.00 0.00 0.68 +0.01 24 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 0.84 -0.01 24 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.02 -0.01 24 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.26 0.00 27 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.47 0.00 27 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.69 0.00 28 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.92 +0.01 28 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.17 +0.01 31 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.42 +0.01 33 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.67 +0.01 35 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.17 +0.01 39 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.67 +0.01 43 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.17 +0.01 46 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.67 +0.01 50 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 0.00 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 0.00 25 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 0.00 25 0 72 0
29JUN27 6.75 P 0.00 0.00 0.00 0.30 0.00 25 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.40 0.00 25 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.51 -0.01 25 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.64 -0.01 25 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.79 -0.01 25 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.93 -0.03 25 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.10 -0.01 24 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.32 -0.02 26 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.53 -0.01 27 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.75 0.00 28 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.97 -0.01 28 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.20 0.00 29 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.44 +0.03 30 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.67 +0.01 30 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 0.00 25 0 4 0
29SEP27 6.00 P 0.00 0.00 0.00 0.15 -0.01 24 0 5 0
29SEP27 6.25 P 0.00 0.00 0.00 0.21 -0.01 24 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.29 0.00 25 0 12 0
29SEP27 6.75 P 0.00 0.00 0.00 0.37 -0.01 25 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.47 -0.01 25 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.59 -0.01 25 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.72 -0.01 25 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.86 -0.02 25 0 15 0
29SEP27 8.00 P 0.00 0.00 0.00 1.03 -0.01 26 0 15 0
29SEP27 8.25 P 0.00 0.00 0.00 1.20 -0.02 26 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.38 -0.02 26 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.58 -0.02 26 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.79 -0.02 27 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.01 -0.02 28 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.23 -0.02 28 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.47 -0.02 29 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.71 -0.02 30 0 0 0
TOTAL PUT 28 2,010 -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$ 24.780
29OCT26 16.50 C 0.00 0.00 0.00 8.32 -0.01 55 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.82 -0.02 49 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.32 -0.02 42 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.82 -0.04 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.32 -0.03 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.82 -0.04 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.33 -0.03 37 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.83 -0.05 33 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.86 -0.05 34 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 2.93 -0.05 34 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 2.09 -0.06 34 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 1.38 -0.06 34 0 19 0
29OCT26 25.00 C 0.60 0.77 0.59 0.82 -0.05 33 183 213 -118
29OCT26 26.00 C 0.38 0.47 0.38 0.47 -0.03 34 70 300 +30
29OCT26 27.00 C 0.26 0.26 0.26 0.25 -0.03 34 10 360 +10
29OCT26 28.00 C 0.13 0.13 0.13 0.12 -0.02 34 60 190 0
29OCT26 29.00 C 0.07 0.07 0.07 0.05 -0.02 34 3 221 0
29OCT26 30.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 238 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 264 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 144 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 43 0 147 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29OCT26 35.00 C 0.01 0.01 0.01 0.01 0.00 51 4 5 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 55 0 4 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 58 0 45 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
27NOV26 17.50 C 0.00 0.00 0.00 7.37 +0.03 37 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.88 +0.02 38 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.40 +0.03 39 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.82 -0.07 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.34 -0.09 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.88 -0.09 24 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.10 -0.05 38 0 15 0
27NOV26 22.00 C 0.00 0.00 0.00 3.29 -0.05 38 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 2.57 -0.04 38 0 18 0
27NOV26 24.00 C 0.00 0.00 0.00 1.95 -0.04 38 0 12 0
27NOV26 25.00 C 1.22 1.22 1.22 1.41 -0.03 37 15 386 +15
27NOV26 26.00 C 0.00 0.00 0.00 1.01 -0.03 37 0 164 0
27NOV26 27.00 C 0.00 0.00 0.00 0.71 -0.03 38 0 93 0
27NOV26 28.00 C 0.00 0.00 0.00 0.49 -0.03 38 0 116 0
27NOV26 29.00 C 0.32 0.32 0.32 0.34 -0.02 38 2 106 +2
27NOV26 30.00 C 0.23 0.23 0.23 0.22 -0.01 38 16 71 0
27NOV26 31.00 C 0.00 0.00 0.00 0.14 -0.01 38 0 31 0
27NOV26 32.00 C 0.00 0.00 0.00 0.09 -0.01 39 0 120 0
27NOV26 33.00 C 0.00 0.00 0.00 0.06 0.00 39 0 137 0
27NOV26 34.00 C 0.00 0.00 0.00 0.04 0.00 40 0 30 0
27NOV26 35.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 43 0 70 0
30DEC26 16.00 C 0.00 0.00 0.00 8.91 +0.03 38 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.32 -0.08 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.82 -0.15 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.37 -0.07 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.88 -0.09 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.40 -0.16 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.94 -0.10 26 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 5.51 -0.09 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.06 -0.11 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.36 -0.05 38 0 245 0
30DEC26 22.00 C 0.00 0.00 0.00 3.61 -0.05 38 0 230 0
30DEC26 23.00 C 2.78 2.78 2.78 2.93 -0.01 38 15 416 +15
30DEC26 24.00 C 0.00 0.00 0.00 2.34 -0.05 38 0 352 0
30DEC26 25.00 C 1.74 1.74 1.74 1.81 -0.05 37 30 544 +30
30DEC26 26.00 C 1.26 1.33 1.26 1.41 -0.05 37 75 683 +60
30DEC26 27.00 C 0.99 0.99 0.99 1.08 -0.05 37 15 581 +15
30DEC26 28.00 C 0.78 0.82 0.78 0.84 -0.03 38 115 112 -35
30DEC26 29.00 C 0.60 0.60 0.60 0.64 -0.03 38 15 120 +15
30DEC26 30.00 C 0.00 0.00 0.00 0.47 -0.02 38 0 119 0
30DEC26 31.00 C 0.00 0.00 0.00 0.35 -0.01 39 0 209 0
30DEC26 32.00 C 0.00 0.00 0.00 0.25 -0.01 38 0 63 0
30DEC26 33.00 C 0.00 0.00 0.00 0.18 -0.01 39 0 111 0
30DEC26 34.00 C 0.00 0.00 0.00 0.13 0.00 39 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.09 -0.01 39 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.05 0.00 39 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 53 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 39 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 6.98 -0.11 28 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 6.53 -0.11 31 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 6.10 -0.10 33 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 5.67 -0.10 34 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 5.26 -0.10 34 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 4.55 -0.07 37 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 3.84 -0.06 37 0 0 0
28JAN27 23.00 C 3.06 3.06 3.06 3.22 -0.02 38 15 15 +15
28JAN27 24.00 C 2.39 2.51 2.39 2.61 -0.11 37 30 30 +30
28JAN27 25.00 C 1.94 2.06 1.94 2.13 -0.05 37 30 30 +30
28JAN27 26.00 C 1.67 1.67 1.67 1.72 -0.05 37 15 15 +15
28JAN27 27.00 C 0.00 0.00 0.00 1.40 -0.04 38 0 0 0
28JAN27 28.00 C 1.07 1.07 1.07 1.11 -0.05 38 3 3 +3
28JAN27 29.00 C 0.00 0.00 0.00 0.86 -0.05 38 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 0.67 -0.04 38 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 0.51 -0.04 38 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 0.39 -0.03 38 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 0.29 -0.03 37 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 0.22 -0.02 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 9.04 -0.16 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 8.59 -0.14 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.18 -0.12 37 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 7.71 -0.16 35 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.29 -0.10 36 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.87 -0.12 37 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.47 -0.10 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.07 -0.11 37 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.70 -0.10 37 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 4.98 -0.10 38 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 4.43 -0.01 40 0 20 0
30MAR27 23.00 C 0.00 0.00 0.00 3.84 +0.02 40 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 3.25 -0.06 39 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 2.78 -0.05 39 0 5 0
30MAR27 26.00 C 2.19 2.19 2.19 2.41 +0.07 40 100 505 +63
30MAR27 27.00 C 0.00 0.00 0.00 1.99 +0.01 39 0 51 0
30MAR27 28.00 C 0.00 0.00 0.00 1.69 -0.04 39 0 6 0
30MAR27 29.00 C 0.00 0.00 0.00 1.44 -0.04 39 0 6 0
30MAR27 30.00 C 0.00 0.00 0.00 1.20 -0.04 39 0 6 0
30MAR27 31.00 C 0.00 0.00 0.00 1.02 -0.02 40 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.87 +0.01 40 0 100 0
30MAR27 33.00 C 0.00 0.00 0.00 0.72 +0.01 40 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.58 -0.01 40 0 25 0
30MAR27 35.00 C 0.00 0.00 0.00 0.49 +0.01 40 0 9 0
30MAR27 36.00 C 0.00 0.00 0.00 0.41 +0.01 40 0 25 0
30MAR27 37.00 C 0.00 0.00 0.00 0.33 0.00 40 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.27 0.00 40 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 9.35 -0.12 39 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 8.92 -0.16 39 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.51 -0.15 39 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.11 -0.12 40 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.72 -0.14 40 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.33 -0.12 40 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.96 -0.15 40 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.60 -0.15 40 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.26 -0.12 40 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.60 -0.12 40 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.99 -0.10 40 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 4.44 -0.09 40 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 3.98 -0.05 40 0 25 0
29JUN27 25.00 C 0.00 0.00 0.00 3.52 -0.04 40 0 4 0
29JUN27 26.00 C 0.00 0.00 0.00 3.12 -0.03 40 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.76 -0.02 40 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.44 -0.02 41 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 2.13 -0.05 40 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 1.88 -0.05 40 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 1.67 -0.04 41 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.46 -0.04 41 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.27 -0.04 41 0 16 0
29JUN27 34.00 C 0.00 0.00 0.00 1.11 -0.03 41 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 0.93 -0.06 40 0 7 0
29JUN27 36.00 C 0.00 0.00 0.00 0.85 -0.02 41 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.73 -0.03 40 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.64 -0.02 41 0 30 0
29SEP27 17.50 C 0.00 0.00 0.00 8.53 -0.10 42 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 8.16 -0.10 42 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 7.80 -0.10 41 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 7.46 -0.10 41 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.12 -0.11 41 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.80 -0.11 41 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 6.19 -0.11 41 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.62 -0.11 41 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 5.10 -0.08 41 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 4.64 -0.06 41 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.20 -0.08 41 0 0 0
29SEP27 26.00 C 3.69 3.69 3.69 3.77 -0.11 41 50 50 +50
29SEP27 27.00 C 0.00 0.00 0.00 3.40 -0.11 41 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 3.07 -0.11 41 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 2.78 -0.07 41 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.52 +0.05 41 0 22 0
29SEP27 31.00 C 0.00 0.00 0.00 2.28 -0.06 41 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.07 -0.03 41 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 1.87 -0.03 41 0 100 0
29SEP27 34.00 C 0.00 0.00 0.00 1.62 -0.07 41 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.47 -0.06 41 0 0 0
TOTAL CALL 871 8,759 +245
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 59 0 16 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 55 0 16 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 22 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 72 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 263 0
29OCT26 21.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 354 0
29OCT26 22.00 P 0.19 0.19 0.19 0.10 -0.01 34 30 315 -30
29OCT26 23.00 P 0.40 0.41 0.33 0.26 -0.02 34 100 153 -26
29OCT26 24.00 P 0.70 0.78 0.65 0.57 -0.02 34 415 426 +16
29OCT26 25.00 P 1.37 1.37 1.18 1.04 -0.02 35 30 140 -8
29OCT26 26.00 P 0.00 0.00 0.00 1.64 -0.01 34 0 38 0
29OCT26 27.00 P 0.00 0.00 0.00 2.42 +0.01 34 0 150 0
29OCT26 28.00 P 0.00 0.00 0.00 3.29 +0.02 33 0 15 0
29OCT26 29.00 P 0.00 0.00 0.00 4.24 +0.03 34 0 15 0
29OCT26 30.00 P 0.00 0.00 0.00 5.33 +0.15 51 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 6.35 +0.17 59 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 7.35 +0.17 65 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.35 +0.17 71 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.35 +0.15 76 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 10.35 +0.15 82 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 11.36 +0.18 88 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 12.35 +0.17 92 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 13.35 +0.15 97 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.02 0.00 39 0 3 0
27NOV26 18.50 P 0.00 0.00 0.00 0.04 0.00 40 0 30 0
27NOV26 19.00 P 0.00 0.00 0.00 0.05 0.00 38 0 25 0
27NOV26 19.50 P 0.00 0.00 0.00 0.08 0.00 39 0 16 0
27NOV26 20.00 P 0.00 0.00 0.00 0.12 0.00 39 0 38 0
27NOV26 21.00 P 0.00 0.00 0.00 0.23 0.00 38 0 133 0
27NOV26 22.00 P 0.00 0.00 0.00 0.42 0.00 38 0 78 0
27NOV26 23.00 P 0.75 0.77 0.75 0.71 0.00 39 84 156 +60
27NOV26 24.00 P 0.00 0.00 0.00 1.10 0.00 39 0 90 0
27NOV26 25.00 P 1.71 1.71 1.71 1.60 +0.01 39 15 94 +15
27NOV26 26.00 P 0.00 0.00 0.00 2.16 -0.05 38 0 340 0
27NOV26 27.00 P 0.00 0.00 0.00 2.84 +0.01 38 0 75 0
27NOV26 28.00 P 0.00 0.00 0.00 3.61 +0.02 38 0 30 0
27NOV26 29.00 P 0.00 0.00 0.00 4.46 +0.03 38 0 15 0
27NOV26 30.00 P 0.00 0.00 0.00 5.51 +0.09 46 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 6.47 +0.17 49 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 7.42 +0.12 51 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.41 +0.19 55 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.40 +0.15 59 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.40 +0.15 63 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 11.39 +0.14 66 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 12.38 +0.13 69 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 13.38 +0.13 72 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 14 0
30DEC26 16.50 P 0.00 0.00 0.00 0.03 0.00 41 0 5 0
30DEC26 17.00 P 0.00 0.00 0.00 0.04 0.00 40 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.05 0.00 39 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 0.14 -0.01 38 0 56 0
30DEC26 19.50 P 0.00 0.00 0.00 0.20 0.00 39 0 28 0
30DEC26 20.00 P 0.00 0.00 0.00 0.27 0.00 39 0 154 0
30DEC26 21.00 P 0.00 0.00 0.00 0.45 0.00 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 1.11 1.11 1.11 1.03 0.00 39 15 607 +15
30DEC26 24.00 P 1.64 1.64 1.52 1.46 +0.02 39 30 1,021 0
30DEC26 25.00 P 0.00 0.00 0.00 1.97 +0.02 39 0 362 0
30DEC26 26.00 P 0.00 0.00 0.00 2.56 +0.05 39 0 45 0
30DEC26 27.00 P 0.00 0.00 0.00 3.16 +0.01 38 0 29 0
30DEC26 28.00 P 0.00 0.00 0.00 3.89 +0.02 38 0 206 0
30DEC26 29.00 P 0.00 0.00 0.00 4.82 +0.03 42 0 17 0
30DEC26 30.00 P 0.00 0.00 0.00 5.69 +0.09 43 0 25 0
30DEC26 31.00 P 0.00 0.00 0.00 6.60 +0.07 45 0 30 0
30DEC26 32.00 P 0.00 0.00 0.00 7.53 +0.15 46 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.47 +0.16 48 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.41 +0.10 49 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.40 +0.15 52 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.39 +0.14 54 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.39 +0.14 57 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.39 +0.14 60 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.39 +0.17 63 0 0 -12
30DEC26 40.00 P 0.00 0.00 0.00 15.39 +0.18 65 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 16.39 +0.18 68 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 17.39 +0.18 70 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.13 -0.01 38 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.17 -0.01 38 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.23 -0.01 38 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.30 -0.01 38 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.38 -0.01 38 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.59 -0.02 38 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.88 -0.02 38 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 1.24 -0.02 38 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 1.68 -0.02 38 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 2.13 -0.06 37 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 2.78 -0.01 39 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 3.35 -0.02 37 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 4.19 +0.11 40 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 4.99 0.00 41 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 5.83 +0.01 42 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 6.71 +0.03 43 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 7.63 +0.07 44 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 8.55 +0.09 45 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 9.48 +0.15 46 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.13 +0.01 40 0 11 0
30MAR27 16.50 P 0.00 0.00 0.00 0.17 +0.01 40 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 0.22 +0.01 40 0 2 0
30MAR27 17.50 P 0.00 0.00 0.00 0.28 +0.02 40 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 0.35 +0.02 40 0 4 0
30MAR27 18.50 P 0.00 0.00 0.00 0.43 +0.02 40 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 0.52 +0.02 40 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 0.63 +0.02 40 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 0.75 +0.03 40 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 1.03 +0.03 40 0 2 0
30MAR27 22.00 P 0.00 0.00 0.00 1.38 +0.03 40 0 33 0
30MAR27 23.00 P 0.00 0.00 0.00 1.77 +0.03 40 0 8 0
30MAR27 24.00 P 0.00 0.00 0.00 2.26 +0.06 40 0 9,024 0
30MAR27 25.00 P 0.00 0.00 0.00 2.76 +0.04 40 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 3.35 +0.04 40 0 12 0
30MAR27 27.00 P 0.00 0.00 0.00 4.00 +0.05 41 0 15 0
30MAR27 28.00 P 0.00 0.00 0.00 4.69 +0.04 41 0 4 0
30MAR27 29.00 P 0.00 0.00 0.00 5.49 +0.05 42 0 122 0
30MAR27 30.00 P 0.00 0.00 0.00 6.27 +0.06 42 0 40 0
30MAR27 31.00 P 0.00 0.00 0.00 7.09 +0.07 43 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.93 +0.07 43 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.79 +0.07 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.69 +0.11 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.60 +0.09 45 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.52 +0.09 45 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 12.46 +0.10 46 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.42 +0.11 47 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.32 -0.01 40 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 0.70 0.70 0.70 0.68 0.00 41 1 1 +1
29JUN27 18.50 P 0.00 0.00 0.00 0.78 -0.01 41 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.92 -0.01 41 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 1.06 -0.01 41 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.20 -0.01 41 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 1.56 +0.03 41 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.96 +0.06 41 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.39 +0.06 41 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.87 +0.05 41 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.39 +0.04 41 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.96 +0.03 41 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 4.59 +0.03 41 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 5.31 +0.08 42 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.03 +0.06 42 0 16 0
29JUN27 30.00 P 0.00 0.00 0.00 6.78 +0.06 42 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 7.55 +0.05 42 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.36 +0.07 43 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.18 +0.10 43 0 3 0
29JUN27 34.00 P 0.00 0.00 0.00 10.03 +0.12 43 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.89 +0.09 43 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 11.78 +0.13 44 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 12.67 +0.12 44 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 13.59 +0.13 44 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 0.99 +0.02 41 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.11 +0.02 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 1.45 +0.01 41 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 1.62 +0.02 41 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 1.98 +0.02 41 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.38 +0.02 41 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 2.83 +0.08 41 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.29 +0.06 40 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 3.87 +0.06 41 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 4.46 +0.09 41 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 5.09 +0.08 41 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 5.76 +0.12 41 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 6.46 +0.06 42 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 7.19 +0.06 42 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 7.95 +0.07 42 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 8.73 +0.08 42 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 9.53 +0.08 42 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 10.35 +0.08 42 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 11.18 +0.07 42 0 0 0
TOTAL PUT 720 16,008 +31
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$ 29.580
02OCT26 20.00 C 0.00 0.00 0.00 9.58 -1.36 0 0 0 0
02OCT26 20.50 C 0.00 0.00 0.00 9.08 -1.36 0 0 0 0
02OCT26 21.00 C 0.00 0.00 0.00 8.58 -1.36 0 0 0 0
02OCT26 21.50 C 0.00 0.00 0.00 8.08 -1.36 0 0 0 0
02OCT26 22.00 C 0.00 0.00 0.00 7.58 -1.36 0 0 0 0
02OCT26 22.50 C 0.00 0.00 0.00 7.08 -1.36 0 0 0 0
02OCT26 23.00 C 0.00 0.00 0.00 6.58 -1.36 0 0 0 0
02OCT26 23.50 C 0.00 0.00 0.00 6.08 -1.36 0 0 0 0
02OCT26 24.00 C 0.00 0.00 0.00 5.58 -1.36 0 0 0 0
02OCT26 24.50 C 0.00 0.00 0.00 5.08 -1.36 0 0 0 0
02OCT26 25.00 C 0.00 0.00 0.00 4.58 -1.36 0 0 0 0
02OCT26 25.50 C 0.00 0.00 0.00 4.08 -1.36 0 0 0 0
02OCT26 26.00 C 0.00 0.00 0.00 3.58 -1.36 0 0 0 0
02OCT26 26.50 C 0.00 0.00 0.00 3.08 -1.36 0 0 0 0
02OCT26 27.00 C 0.00 0.00 0.00 2.58 -1.36 0 0 0 0
02OCT26 27.50 C 0.00 0.00 0.00 2.08 -1.36 0 0 0 0
02OCT26 28.00 C 1.48 1.48 1.48 1.58 -1.37 0 15 0 0
02OCT26 28.50 C 0.98 0.98 0.97 1.08 -1.37 0 45 0 -4
02OCT26 29.00 C 0.67 0.68 0.49 0.58 -1.37 0 76 0 -15
02OCT26 29.50 C 0.38 0.38 0.05 0.08 -1.39 0 122 0 -4
02OCT26 30.00 C 0.13 0.18 0.08 0.00 -0.99 0 152 208 +105
02OCT26 30.50 C 0.04 0.04 0.01 0.00 -0.60 0 304 895 +80
02OCT26 31.00 C 0.03 0.03 0.02 0.00 -0.31 0 10 258 -10
02OCT26 31.50 C 0.00 0.00 0.00 0.00 -0.15 0 0 408 0
02OCT26 32.00 C 0.02 0.02 0.02 0.00 -0.07 0 1 534 -1
02OCT26 32.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 350 0
02OCT26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,117 0
02OCT26 33.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 245 0
02OCT26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 215 0
02OCT26 34.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 953 0
02OCT26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
02OCT26 35.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
02OCT26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
02OCT26 36.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
02OCT26 37.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 38.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 39.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 40.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 20.00 C 0.00 0.00 0.00 9.59 -1.36 0 0 0 0
09OCT26 20.50 C 0.00 0.00 0.00 9.09 -1.37 0 0 0 0
09OCT26 21.00 C 0.00 0.00 0.00 8.59 -1.37 0 0 0 0
09OCT26 21.50 C 0.00 0.00 0.00 8.09 -1.37 0 0 0 0
09OCT26 22.00 C 0.00 0.00 0.00 7.59 -1.37 0 0 0 0
09OCT26 22.50 C 0.00 0.00 0.00 7.09 -1.37 0 0 0 0
09OCT26 23.00 C 0.00 0.00 0.00 6.59 -1.37 0 0 0 0
09OCT26 23.50 C 0.00 0.00 0.00 6.10 -1.36 68 0 0 0
09OCT26 24.00 C 0.00 0.00 0.00 5.60 -1.36 62 0 0 0
09OCT26 24.50 C 0.00 0.00 0.00 5.10 -1.36 56 0 0 0
09OCT26 25.00 C 0.00 0.00 0.00 4.61 -1.33 58 0 0 0
09OCT26 25.50 C 0.00 0.00 0.00 4.11 -1.35 52 0 0 0
09OCT26 26.00 C 0.00 0.00 0.00 3.63 -1.33 53 0 0 0
09OCT26 26.50 C 0.00 0.00 0.00 3.15 -1.32 52 0 0 0
09OCT26 27.00 C 0.00 0.00 0.00 2.68 -1.29 50 0 0 0
09OCT26 27.50 C 2.12 2.12 2.06 2.21 -1.28 46 30 30 +30
09OCT26 28.00 C 2.20 2.20 1.65 1.74 -1.28 41 61 61 +61
09OCT26 28.50 C 1.27 1.28 1.27 1.35 -1.17 41 30 30 +30
09OCT26 29.00 C 1.16 1.16 1.16 1.00 -1.09 40 10 10 +10
09OCT26 29.50 C 0.70 0.70 0.64 0.70 -0.98 39 93 82 +78
09OCT26 30.00 C 0.73 0.83 0.46 0.50 -0.82 41 485 455 +454
09OCT26 30.50 C 0.50 0.50 0.32 0.35 -0.67 42 283 1,117 -13
09OCT26 31.00 C 0.34 0.38 0.22 0.24 -0.52 44 888 1,046 +716
09OCT26 31.50 C 0.16 0.16 0.14 0.17 -0.39 46 61 151 +49
09OCT26 32.00 C 0.15 0.15 0.10 0.12 -0.29 47 114 463 +70
09OCT26 32.50 C 0.12 0.12 0.12 0.08 -0.21 48 10 313 +10
09OCT26 33.00 C 0.06 0.06 0.06 0.06 -0.15 51 30 401 +30
09OCT26 33.50 C 0.05 0.05 0.05 0.05 -0.10 54 40 173 +40
09OCT26 34.00 C 0.04 0.04 0.02 0.03 -0.07 54 94 74 -40
09OCT26 34.50 C 0.00 0.00 0.00 0.02 -0.05 55 0 0 0
09OCT26 35.00 C 0.00 0.00 0.00 0.01 -0.04 53 0 182 0
09OCT26 35.50 C 0.00 0.00 0.00 0.01 -0.02 57 0 16 0
09OCT26 36.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 3 0
09OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
09OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
09OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
09OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
09OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
09OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
09OCT26 39.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
09OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
09OCT26 40.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
09OCT26 41.00 C 0.00 0.00 0.00 0.01 - 95 0 0 -
29OCT26 10.00 C 0.00 0.00 0.00 19.60 -1.36 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 19.10 -1.37 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 18.60 -1.36 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 18.11 -1.36 123 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 17.61 -1.33 114 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 17.11 -1.37 105 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 16.61 -1.37 95 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 16.11 -1.37 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 15.61 -1.37 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 15.11 -1.35 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 14.61 -1.35 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 14.11 -1.33 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 13.62 -1.32 82 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 13.12 -1.35 76 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 12.62 -1.35 69 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 12.12 -1.35 62 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 11.62 -1.35 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 11.12 -1.38 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 10.62 -1.33 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 10.12 -1.33 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 9.63 -1.35 55 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 8.63 -1.35 46 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 7.59 -1.40 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 6.62 -1.39 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 5.69 -1.36 45 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 4.75 -1.35 44 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 3.78 -1.32 38 0 37 0
29OCT26 27.00 C 0.00 0.00 0.00 3.00 -1.20 41 0 28 0
29OCT26 28.00 C 2.33 2.33 2.33 2.34 -0.95 43 15 207 0
29OCT26 29.00 C 1.85 1.87 1.61 1.69 -0.91 42 69 819 +47
29OCT26 30.00 C 1.30 1.39 1.14 1.21 -0.75 42 419 1,902 +291
29OCT26 31.00 C 0.91 0.99 0.79 0.85 -0.58 43 179 3,132 +128
29OCT26 32.00 C 0.63 0.68 0.54 0.59 -0.43 44 144 2,616 +93
29OCT26 33.00 C 0.40 0.47 0.37 0.39 -0.33 44 666 2,096 +132
29OCT26 34.00 C 0.30 0.30 0.24 0.24 -0.27 44 216 1,124 +114
29OCT26 35.00 C 0.25 0.25 0.18 0.15 -0.21 44 92 1,132 -35
29OCT26 36.00 C 0.17 0.17 0.13 0.09 -0.15 44 271 1,650 +18
29OCT26 37.00 C 0.11 0.11 0.10 0.05 -0.11 44 64 1,382 +31
29OCT26 38.00 C 0.10 0.10 0.09 0.03 -0.08 44 30 6,180 -30
29OCT26 39.00 C 0.00 0.00 0.00 0.02 -0.05 45 0 1,027 0
29OCT26 40.00 C 0.07 0.07 0.06 0.01 -0.04 45 907 5,899 0
29OCT26 41.00 C 0.05 0.05 0.05 0.01 -0.02 48 3 4,350 -3
29OCT26 42.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 1,161 0
29OCT26 43.00 C 0.04 0.04 0.04 0.01 0.00 54 44 1,144 -44
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 57 0 796 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 60 0 3,678 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 62 0 900 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 65 0 793 0
29OCT26 48.00 C 0.01 0.01 0.01 0.01 0.00 68 4 572 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 70 0 614 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 72 0 4,148 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 78 0 1,128 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 84 0 610 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 89 0 278 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 94 0 576 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 99 0 231 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 103 0 61 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 112 0 80 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 120 0 10 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 133 0 2 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 19.63 -1.35 96 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 19.13 -1.34 85 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 18.63 -1.33 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 18.13 -1.34 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 17.64 -1.33 82 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 17.14 -1.34 74 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 16.64 -1.36 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 16.14 -1.36 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 15.64 -1.36 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 15.15 -1.35 63 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 14.65 -1.34 53 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 14.15 -1.38 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 13.65 -1.37 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 13.16 -1.33 53 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 12.66 -1.35 47 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 12.16 -1.36 0 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 11.67 -1.34 49 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 11.12 -1.40 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 10.63 -1.40 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 10.14 -1.37 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 9.66 -1.41 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 8.70 -1.38 41 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 7.76 -1.38 44 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 6.87 -1.33 47 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 6.01 -1.27 48 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 5.15 -1.22 46 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 4.35 -1.20 45 0 1 0
27NOV26 27.00 C 0.00 0.00 0.00 3.66 -1.06 46 0 0 0
27NOV26 28.00 C 3.17 3.17 2.98 3.10 -0.90 47 51 51 +51
27NOV26 29.00 C 2.61 2.61 2.44 2.47 -0.89 45 30 71 +15
27NOV26 30.00 C 2.17 2.17 2.06 2.03 -0.76 46 130 193 +70
27NOV26 31.00 C 1.68 1.68 1.57 1.64 -0.65 47 409 517 +253
27NOV26 32.00 C 1.35 1.41 1.31 1.31 -0.57 47 78 116 +5
27NOV26 33.00 C 0.00 0.00 0.00 1.05 -0.48 47 0 107 0
27NOV26 34.00 C 0.94 0.94 0.83 0.83 -0.41 48 39 719 +8
27NOV26 35.00 C 0.68 0.68 0.64 0.64 -0.37 48 1,069 895 -176
27NOV26 36.00 C 0.59 0.59 0.52 0.49 -0.33 48 25 470 -15
27NOV26 37.00 C 0.00 0.00 0.00 0.37 -0.28 47 0 803 0
27NOV26 38.00 C 0.35 0.35 0.35 0.28 -0.23 47 2 966 -2
27NOV26 39.00 C 0.31 0.32 0.31 0.21 -0.19 47 10 702 -10
27NOV26 40.00 C 0.27 0.27 0.24 0.16 -0.16 48 16 1,424 -1
27NOV26 41.00 C 0.20 0.20 0.20 0.12 -0.13 48 3 545 -3
27NOV26 42.00 C 0.00 0.00 0.00 0.09 -0.11 48 0 1,971 0
27NOV26 43.00 C 0.00 0.00 0.00 0.07 -0.08 48 0 552 0
27NOV26 44.00 C 0.00 0.00 0.00 0.05 -0.07 48 0 626 0
27NOV26 45.00 C 0.12 0.12 0.12 0.04 -0.06 49 10 301 0
27NOV26 46.00 C 0.00 0.00 0.00 0.03 -0.05 49 0 130 0
27NOV26 47.00 C 0.00 0.00 0.00 0.02 -0.04 48 0 133 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 -0.04 47 0 94 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 -0.03 48 0 178 0
27NOV26 50.00 C 0.07 0.07 0.07 0.01 -0.02 50 50 1,252 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 84 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 58 0 443 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 62 0 118 0
27NOV26 60.00 C 0.03 0.03 0.03 0.01 0.00 65 4 764 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 71 0 4 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 77 0 600 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 80 0 34 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 83 0 225 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 88 0 650 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 90 0 37 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 101 0 202 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 105 0 2 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 112 0 10 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 113 0 10 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 19.65 -1.37 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 19.16 -1.36 71 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 18.66 -1.31 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 18.14 -1.33 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 17.67 -1.36 60 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 17.17 -1.31 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 16.68 -1.32 60 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 16.18 -1.34 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 15.68 -1.32 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 15.19 -1.31 51 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 14.69 -1.36 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 14.20 -1.36 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 13.70 -1.36 43 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 13.21 -1.36 47 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 12.67 -1.40 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 12.19 -1.33 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 11.70 -1.37 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 11.22 -1.36 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.75 -1.35 42 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.27 -1.35 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.80 -1.37 44 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.87 -1.32 45 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.98 -1.27 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.11 -1.25 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.32 -1.17 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.56 -1.13 46 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.85 -0.98 46 0 5 0
30DEC26 27.00 C 0.00 0.00 0.00 4.19 -0.96 46 0 0 0
30DEC26 28.00 C 3.68 3.68 3.56 3.56 -0.93 45 27 38 +15
30DEC26 29.00 C 2.99 2.99 2.99 3.02 -0.85 45 15 203 +11
30DEC26 30.00 C 2.70 2.70 2.52 2.55 -0.78 45 1,100 1,890 +1,011
30DEC26 31.00 C 2.21 2.21 2.11 2.17 -0.68 45 67 382 +58
30DEC26 32.00 C 2.00 2.00 1.91 1.83 -0.61 46 25 423 +15
30DEC26 33.00 C 0.00 0.00 0.00 1.54 -0.54 46 0 836 0
30DEC26 34.00 C 1.28 1.28 1.28 1.28 -0.49 46 3 3,891 0
30DEC26 35.00 C 1.00 1.13 1.00 1.08 -0.42 47 122 6,700 +61
30DEC26 36.00 C 0.98 0.98 0.98 0.90 -0.37 47 15 907 +15
30DEC26 37.00 C 0.83 0.83 0.75 0.75 -0.31 47 32 2,121 +15
30DEC26 38.00 C 0.68 0.68 0.64 0.62 -0.30 47 49 687 +48
30DEC26 39.00 C 0.58 0.58 0.58 0.51 -0.26 47 10 976 +10
30DEC26 40.00 C 0.50 0.50 0.47 0.42 -0.23 48 36 3,278 0
30DEC26 41.00 C 0.41 0.41 0.38 0.35 -0.19 48 11 1,497 +1
30DEC26 42.00 C 0.00 0.00 0.00 0.28 -0.17 48 0 4,105 0
30DEC26 43.00 C 0.00 0.00 0.00 0.23 -0.15 48 0 2,108 0
30DEC26 44.00 C 0.28 0.28 0.28 0.19 -0.13 48 17 703 +15
30DEC26 45.00 C 0.24 0.24 0.24 0.16 -0.11 49 1 11,796 0
30DEC26 46.00 C 0.00 0.00 0.00 0.13 -0.09 49 0 650 0
30DEC26 47.00 C 0.00 0.00 0.00 0.11 -0.08 49 0 4,541 0
30DEC26 48.00 C 0.18 0.18 0.18 0.09 -0.07 49 4 1,988 0
30DEC26 49.00 C 0.00 0.00 0.00 0.08 -0.05 50 0 2,865 0
30DEC26 50.00 C 0.00 0.00 0.00 0.06 -0.05 49 0 3,876 0
30DEC26 52.50 C 0.00 0.00 0.00 0.04 -0.04 50 0 2,880 0
30DEC26 55.00 C 0.00 0.00 0.00 0.03 -0.02 52 0 7,314 0
30DEC26 57.50 C 0.08 0.08 0.08 0.02 -0.02 52 3 2,551 0
30DEC26 60.00 C 0.08 0.08 0.08 0.01 -0.02 51 2 7,820 -2
30DEC26 62.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 888 0
30DEC26 65.00 C 0.06 0.06 0.06 0.01 0.00 56 2 1,513 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 59 0 999 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,323 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 63 0 892 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2,369 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 67 0 558 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 69 0 483 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 71 0 328 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2,276 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 75 0 94 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 76 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 78 0 156 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 80 0 492 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 81 0 8 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 83 0 368 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 84 0 527 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 86 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 87 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 88 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 93 0 8 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 98 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 100 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 102 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 103 0 10 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 106 0 7 0
28JAN27 10.00 C 0.00 0.00 0.00 19.68 -1.36 65 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 19.18 -1.36 0 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 18.69 -1.36 60 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 18.19 -1.36 0 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 17.70 -1.36 55 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 17.20 -1.36 0 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 16.71 -1.36 51 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 16.21 -1.36 0 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 15.72 -1.36 47 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 15.23 -1.36 49 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 14.73 -1.36 43 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 14.24 -1.36 45 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 13.73 -1.38 0 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 13.24 -1.38 0 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 12.76 -1.31 41 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 12.29 -1.27 45 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 11.81 -1.27 45 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 11.34 -1.27 46 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 10.87 -1.35 46 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 10.41 -1.34 46 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 9.95 -1.33 46 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 9.05 -1.31 46 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 8.19 -1.28 46 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 7.36 -1.25 45 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 6.57 -1.26 45 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 5.86 -1.11 45 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 5.19 -1.03 46 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 4.57 -0.98 46 0 0 0
28JAN27 28.00 C 3.92 3.92 3.92 3.97 -1.00 45 15 15 +15
28JAN27 29.00 C 0.00 0.00 0.00 3.44 -0.86 45 0 0 0
28JAN27 30.00 C 3.06 3.06 2.94 3.00 -0.76 45 60 60 +45
28JAN27 31.00 C 2.74 2.74 2.56 2.60 -0.69 45 30 45 +30
28JAN27 32.00 C 0.00 0.00 0.00 2.25 -0.62 46 0 13 0
28JAN27 33.00 C 0.00 0.00 0.00 1.93 -0.57 46 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 1.67 -0.51 46 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 1.43 -0.46 46 0 15 0
28JAN27 36.00 C 0.00 0.00 0.00 1.24 -0.41 47 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 1.07 -0.35 47 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 0.91 -0.31 47 0 4 0
28JAN27 39.00 C 0.00 0.00 0.00 0.77 -0.27 47 0 37 0
28JAN27 40.00 C 0.75 0.75 0.69 0.65 -0.23 47 28 28 +28
28JAN27 41.00 C 0.00 0.00 0.00 0.56 -0.19 47 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 0.47 -0.17 47 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 0.40 -0.14 47 0 0 0
28JAN27 44.00 C 0.43 0.43 0.43 0.34 -0.12 47 15 15 +15
28JAN27 45.00 C 0.39 0.39 0.39 0.29 -0.10 48 10 10 +10
28JAN27 46.00 C 0.00 0.00 0.00 0.24 -0.09 47 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 0.21 -0.07 48 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 0.17 -0.06 48 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 0.15 -0.05 48 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 0.13 -0.04 48 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 0.09 -0.02 49 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 0.06 -0.01 49 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.04 -0.01 49 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.03 0.00 50 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 0.02 0.00 50 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 0.01 - 58 0 0 -
30MAR27 10.00 C 0.00 0.00 0.00 19.73 -1.36 53 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 19.24 -1.36 54 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 18.74 -1.36 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 18.25 -1.36 42 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 17.76 -1.36 45 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 17.28 -1.35 51 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 16.79 -1.35 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 16.30 -1.35 48 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 15.82 -1.34 49 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 15.34 -1.33 49 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 14.86 -1.42 49 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 14.39 -1.42 49 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 13.92 -1.41 49 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 13.48 -1.38 51 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 13.02 -1.37 51 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 12.52 -1.40 48 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 12.07 -1.39 48 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 11.62 -1.38 48 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 11.18 -1.34 48 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 10.74 -1.36 47 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.31 -1.35 47 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.48 -1.32 47 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.68 -1.31 47 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.91 -1.27 46 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.19 -1.13 46 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.55 -1.04 47 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 6.06 -0.69 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.30 -0.82 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.81 -0.84 46 0 15 0
30MAR27 29.00 C 4.26 4.26 4.26 4.26 -0.83 46 15 31 +15
30MAR27 30.00 C 4.03 4.03 3.80 3.82 -0.76 46 75 85 +17
30MAR27 31.00 C 0.00 0.00 0.00 3.44 -0.70 46 0 321 0
30MAR27 32.00 C 0.00 0.00 0.00 3.05 -0.68 46 0 26 0
30MAR27 33.00 C 0.00 0.00 0.00 2.73 -0.63 46 0 101 0
30MAR27 34.00 C 0.00 0.00 0.00 2.44 -0.58 46 0 413 0
30MAR27 35.00 C 2.15 2.16 2.15 2.18 -0.54 47 3 5,906 0
30MAR27 36.00 C 0.00 0.00 0.00 1.95 -0.50 47 0 458 0
30MAR27 37.00 C 1.71 1.71 1.71 1.75 -0.45 47 8 612 0
30MAR27 38.00 C 1.58 1.58 1.58 1.57 -0.40 47 1 926 +1
30MAR27 39.00 C 1.40 1.40 1.39 1.40 -0.35 47 11 64 +11
30MAR27 40.00 C 1.28 1.28 1.26 1.25 -0.31 48 9 182 +6
30MAR27 41.00 C 0.00 0.00 0.00 1.11 -0.28 48 0 404 0
30MAR27 42.00 C 0.00 0.00 0.00 0.99 -0.25 48 0 482 0
30MAR27 43.00 C 0.95 0.95 0.93 0.88 -0.22 48 6 783 +4
30MAR27 44.00 C 0.00 0.00 0.00 0.78 -0.20 48 0 509 0
30MAR27 45.00 C 0.00 0.00 0.00 0.70 -0.17 48 0 6,525 0
30MAR27 46.00 C 0.69 0.69 0.69 0.62 -0.15 48 2 3,323 0
30MAR27 47.00 C 0.00 0.00 0.00 0.55 -0.14 48 0 2,100 0
30MAR27 48.00 C 0.00 0.00 0.00 0.49 -0.12 48 0 1,435 0
30MAR27 49.00 C 0.00 0.00 0.00 0.44 -0.10 48 0 273 0
30MAR27 50.00 C 0.00 0.00 0.00 0.39 -0.09 48 0 543 0
30MAR27 52.50 C 0.00 0.00 0.00 0.30 -0.06 49 0 1,725 0
30MAR27 55.00 C 0.00 0.00 0.00 0.22 -0.05 49 0 3,273 0
30MAR27 57.50 C 0.00 0.00 0.00 0.17 -0.03 49 0 2,413 0
30MAR27 60.00 C 0.00 0.00 0.00 0.13 -0.02 49 0 1,320 0
30MAR27 62.50 C 0.00 0.00 0.00 0.10 -0.02 50 0 636 0
30MAR27 65.00 C 0.00 0.00 0.00 0.08 -0.01 50 0 420 0
30MAR27 67.50 C 0.00 0.00 0.00 0.06 -0.01 50 0 113 0
30MAR27 70.00 C 0.00 0.00 0.00 0.05 0.00 51 0 238 0
30MAR27 72.50 C 0.00 0.00 0.00 0.04 0.00 51 0 270 0
30MAR27 75.00 C 0.00 0.00 0.00 0.03 0.00 51 0 108 0
30MAR27 77.50 C 0.00 0.00 0.00 0.02 0.00 50 0 75 0
30MAR27 80.00 C 0.00 0.00 0.00 0.01 0.00 48 0 114 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 0.00 50 0 59 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 51 0 181 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30MAR27 107.50 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 63 0 12 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 0.00 64 0 45 0
29JUN27 10.00 C 0.00 0.00 0.00 19.80 -1.36 42 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 19.32 -1.36 48 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 18.83 -1.36 46 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 18.35 -1.35 47 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 17.87 -1.35 48 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 17.42 -1.32 52 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 16.95 -1.45 52 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 16.43 -1.48 46 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 16.02 -1.42 51 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 15.56 -1.42 51 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 15.10 -1.41 51 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 14.65 -1.41 51 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 14.20 -1.40 50 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 13.76 -1.43 50 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 13.32 -1.42 50 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 12.89 -1.40 50 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 12.49 -1.36 50 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 12.04 -1.38 49 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 11.66 -1.34 49 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 11.29 -1.29 50 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.90 -1.27 50 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 10.12 -1.26 49 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.38 -1.24 49 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.65 -1.17 48 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 7.98 -0.93 47 0 0 0
29JUN27 25.00 C 7.28 7.28 7.28 7.30 -0.95 47 15 75 +15
29JUN27 26.00 C 6.67 6.67 6.67 6.71 -1.03 46 15 184 +15
29JUN27 27.00 C 6.13 6.13 6.13 6.16 -0.98 46 15 166 +15
29JUN27 28.00 C 6.01 6.01 5.63 5.72 -0.87 47 365 588 +365
29JUN27 29.00 C 5.32 5.38 5.17 5.27 -0.81 47 632 1,127 +632
29JUN27 30.00 C 4.71 4.95 4.71 4.81 -0.80 47 83 589 +68
29JUN27 31.00 C 4.37 4.55 4.37 4.42 -0.76 47 60 544 +60
29JUN27 32.00 C 0.00 0.00 0.00 4.13 -0.63 48 0 402 0
29JUN27 33.00 C 0.00 0.00 0.00 3.73 -0.68 47 0 2,429 0
29JUN27 34.00 C 0.00 0.00 0.00 3.44 -0.63 47 0 554 0
29JUN27 35.00 C 0.00 0.00 0.00 3.16 -0.60 48 0 490 0
29JUN27 36.00 C 0.00 0.00 0.00 2.90 -0.57 48 0 235 0
29JUN27 37.00 C 0.00 0.00 0.00 2.68 -0.53 48 0 33 0
29JUN27 38.00 C 0.00 0.00 0.00 2.47 -0.50 48 0 494 0
29JUN27 39.00 C 0.00 0.00 0.00 2.28 -0.47 48 0 347 0
29JUN27 40.00 C 0.00 0.00 0.00 2.10 -0.44 48 0 985 0
29JUN27 41.00 C 0.00 0.00 0.00 1.94 -0.40 49 0 334 0
29JUN27 42.00 C 0.00 0.00 0.00 1.72 -0.47 48 0 189 0
29JUN27 43.00 C 0.00 0.00 0.00 1.61 -0.37 48 0 1,937 0
29JUN27 44.00 C 0.00 0.00 0.00 1.49 -0.36 49 0 467 0
29JUN27 45.00 C 0.00 0.00 0.00 1.39 -0.34 49 0 593 0
29JUN27 46.00 C 0.00 0.00 0.00 1.29 -0.32 49 0 316 0
29JUN27 47.00 C 0.00 0.00 0.00 1.23 -0.27 50 0 186 0
29JUN27 48.00 C 0.00 0.00 0.00 1.07 -0.32 49 0 2,119 0
29JUN27 49.00 C 0.00 0.00 0.00 1.00 -0.31 49 0 210 0
29JUN27 50.00 C 1.05 1.05 1.05 0.94 -0.29 50 5 329 0
29JUN27 52.50 C 0.00 0.00 0.00 0.81 -0.23 51 0 150 0
29JUN27 55.00 C 0.00 0.00 0.00 0.67 -0.23 51 0 1,813 0
29JUN27 57.50 C 0.00 0.00 0.00 0.57 -0.20 51 0 449 0
29JUN27 60.00 C 0.54 0.54 0.54 0.47 -0.20 52 2 187 -2
29JUN27 62.50 C 0.00 0.00 0.00 0.41 -0.18 52 0 302 0
29JUN27 65.00 C 0.00 0.00 0.00 0.34 -0.17 52 0 452 0
29JUN27 67.50 C 0.43 0.43 0.43 0.29 -0.17 52 4 149 0
29JUN27 70.00 C 0.00 0.00 0.00 0.26 -0.16 53 0 190 0
29JUN27 72.50 C 0.00 0.00 0.00 0.22 -0.16 53 0 40 0
29JUN27 75.00 C 0.00 0.00 0.00 0.19 -0.15 54 0 22 0
29JUN27 77.50 C 0.00 0.00 0.00 0.17 -0.14 54 0 21 0
29JUN27 80.00 C 0.00 0.00 0.00 0.15 -0.14 54 0 143 0
29JUN27 82.50 C 0.00 0.00 0.00 0.13 -0.13 55 0 34 0
29JUN27 85.00 C 0.00 0.00 0.00 0.12 -0.12 55 0 64 0
29JUN27 87.50 C 0.00 0.00 0.00 0.11 -0.11 56 0 22 0
29JUN27 90.00 C 0.00 0.00 0.00 0.10 -0.10 56 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.09 -0.10 57 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.08 -0.09 57 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.07 -0.09 57 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.06 -0.09 57 0 50 0
29JUN27 102.50 C 0.00 0.00 0.00 0.05 -0.09 57 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.04 -0.09 56 0 90 0
29JUN27 107.50 C 0.00 0.00 0.00 0.03 -0.09 55 0 34 0
29JUN27 110.00 C 0.00 0.00 0.00 0.02 -0.09 54 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 0.01 -0.09 52 0 10 0
29JUN27 115.00 C 0.00 0.00 0.00 0.01 -0.08 52 0 56 0
29SEP27 10.00 C 0.00 0.00 0.00 19.81 -1.36 47 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 19.33 -1.35 48 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 18.85 -1.35 48 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 18.37 -1.35 47 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 17.89 -1.35 47 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 17.42 -1.34 47 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 16.95 -1.45 47 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 16.49 -1.42 47 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 16.03 -1.41 47 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 15.58 -1.40 47 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 15.13 -1.38 47 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 14.69 -1.37 47 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 14.26 -1.34 47 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 13.83 -1.36 47 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 13.42 -1.32 47 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 13.01 -1.28 47 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 12.60 -1.25 47 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 12.21 -1.22 47 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 11.83 -1.20 47 0 8 0
29SEP27 19.50 C 0.00 0.00 0.00 11.45 -1.19 47 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 11.07 -1.19 47 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 10.37 -1.34 47 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 9.69 -1.31 47 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 9.06 -1.07 47 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 8.48 -0.99 47 0 0 0
29SEP27 25.00 C 7.85 7.85 7.85 7.85 -1.01 46 15 35 +15
29SEP27 26.00 C 7.30 7.30 7.30 7.30 -1.01 46 15 135 +15
29SEP27 27.00 C 6.80 6.80 6.80 6.80 -0.97 46 15 105 +15
29SEP27 28.00 C 6.34 6.35 6.34 6.35 -0.89 47 16 76 +16
29SEP27 29.00 C 0.00 0.00 0.00 5.92 -0.89 47 0 119 0
29SEP27 30.00 C 5.68 5.68 5.68 5.51 -0.85 47 15 1,384 +15
29SEP27 31.00 C 0.00 0.00 0.00 5.14 -0.82 47 0 36 0
29SEP27 32.00 C 0.00 0.00 0.00 4.82 -0.76 47 0 40 0
29SEP27 33.00 C 0.00 0.00 0.00 4.47 -0.76 47 0 44 0
29SEP27 34.00 C 0.00 0.00 0.00 4.21 -0.69 48 0 40 0
29SEP27 35.00 C 0.00 0.00 0.00 3.85 -0.75 47 0 55 0
29SEP27 36.00 C 0.00 0.00 0.00 3.75 -0.56 49 0 8 0
29SEP27 37.00 C 0.00 0.00 0.00 3.43 -0.61 48 0 63 0
29SEP27 38.00 C 3.20 3.20 3.20 3.21 -0.59 48 2 122 +2
29SEP27 39.00 C 0.00 0.00 0.00 3.01 -0.56 48 0 0 0
29SEP27 40.00 C 2.64 2.64 2.64 2.82 -0.50 49 20 45 +20
29SEP27 41.00 C 0.00 0.00 0.00 2.64 -0.45 49 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 2.45 -0.46 48 0 112 0
29SEP27 43.00 C 0.00 0.00 0.00 2.25 -0.46 48 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 2.14 -0.39 49 0 1 0
29SEP27 45.00 C 0.00 0.00 0.00 2.02 -0.34 49 0 2 0
29SEP27 46.00 C 0.00 0.00 0.00 1.89 -0.34 49 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 1.78 -0.31 49 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 1.65 -0.31 49 0 3 0
29SEP27 49.00 C 0.00 0.00 0.00 1.57 -0.25 49 0 8 0
29SEP27 50.00 C 1.59 1.59 1.59 1.51 -0.19 50 2 73 +2
29SEP27 52.50 C 0.00 0.00 0.00 1.31 -0.16 50 0 12 0
29SEP27 55.00 C 0.00 0.00 0.00 1.10 -0.13 50 0 135 0
29SEP27 57.50 C 0.00 0.00 0.00 0.98 -0.09 51 0 19 0
29SEP27 60.00 C 0.95 0.95 0.95 0.85 -0.06 51 5 133 +5
29SEP27 62.50 C 0.00 0.00 0.00 0.76 -0.03 51 0 11 0
29SEP27 65.00 C 0.00 0.00 0.00 0.67 -0.01 52 0 46 0
29SEP27 67.50 C 0.00 0.00 0.00 0.58 0.00 52 0 26 0
29SEP27 70.00 C 0.00 0.00 0.00 0.51 0.00 52 0 15 0
29SEP27 72.50 C 0.00 0.00 0.00 0.46 +0.02 52 0 34 0
29SEP27 75.00 C 0.00 0.00 0.00 0.40 +0.02 53 0 15 0
29SEP27 77.50 C 0.00 0.00 0.00 0.36 +0.02 53 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.33 +0.04 53 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.30 +0.04 54 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.27 +0.03 54 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 0.24 +0.02 54 0 61 0
TOTAL CALL 11,133 227,294 +5,356
02OCT26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 20.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 21.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 22.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 23.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 24.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 25.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 26.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
02OCT26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
02OCT26 27.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
02OCT26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
02OCT26 28.50 P 0.01 0.01 0.01 0.00 -0.01 0 10 101 0
02OCT26 29.00 P 0.03 0.05 0.03 0.00 -0.01 0 38 201 +15
02OCT26 29.50 P 0.07 0.18 0.01 0.00 -0.03 0 650 486 +92
02OCT26 30.00 P 0.33 0.56 0.26 0.42 +0.34 0 161 0 -262
02OCT26 30.50 P 1.03 1.07 0.90 0.92 +0.75 0 110 0 -67
02OCT26 31.00 P 1.42 1.62 1.42 1.42 +1.03 0 73 0 -135
02OCT26 31.50 P 2.03 2.09 2.02 1.92 +1.19 0 75 0 -100
02OCT26 32.00 P 2.50 2.50 2.50 2.42 +1.26 0 1 0 -24
02OCT26 32.50 P 2.70 2.70 2.70 2.92 +1.31 0 1 0 -1
02OCT26 33.00 P 3.20 3.20 3.20 3.42 +1.30 0 1 0 -1
02OCT26 33.50 P 0.00 0.00 0.00 3.92 +1.31 0 0 0 0
02OCT26 34.00 P 0.00 0.00 0.00 4.42 +1.32 0 0 0 -15
02OCT26 34.50 P 0.00 0.00 0.00 4.92 +1.32 0 0 0 0
02OCT26 35.00 P 0.00 0.00 0.00 5.42 +1.32 0 0 0 0
02OCT26 35.50 P 0.00 0.00 0.00 5.92 +1.32 0 0 0 0
02OCT26 36.00 P 0.00 0.00 0.00 6.42 +1.32 0 0 0 0
02OCT26 36.50 P 0.00 0.00 0.00 6.92 +1.32 0 0 0 0
02OCT26 37.00 P 0.00 0.00 0.00 7.42 +1.32 0 0 0 0
02OCT26 37.50 P 0.00 0.00 0.00 7.92 +1.32 0 0 0 0
02OCT26 38.00 P 0.00 0.00 0.00 8.42 +1.32 0 0 0 0
02OCT26 38.50 P 0.00 0.00 0.00 8.92 +1.32 0 0 0 0
02OCT26 39.00 P 0.00 0.00 0.00 9.42 +1.32 0 0 0 0
02OCT26 39.50 P 0.00 0.00 0.00 9.92 +1.32 0 0 0 0
02OCT26 40.00 P 0.00 0.00 0.00 10.42 +1.32 0 0 0 0
02OCT26 40.50 P 0.00 0.00 0.00 10.92 +1.32 0 0 0 0
02OCT26 41.00 P 0.00 0.00 0.00 11.42 +1.32 0 0 0 0
09OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
09OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
09OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
09OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 97 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 84 0 0 0
09OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
09OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
09OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
09OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
09OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 55 0 13 0
09OCT26 25.50 P 0.00 0.00 0.00 0.02 +0.01 55 0 0 0
09OCT26 26.00 P 0.00 0.00 0.00 0.03 +0.02 52 0 200 0
09OCT26 26.50 P 0.04 0.05 0.04 0.05 +0.04 51 50 50 +50
09OCT26 27.00 P 0.00 0.00 0.00 0.08 +0.06 49 1 35 +1
09OCT26 27.50 P 0.15 0.15 0.15 0.12 +0.09 46 6 30 +6
09OCT26 28.00 P 0.18 0.24 0.16 0.19 +0.13 45 160 209 +125
09OCT26 28.50 P 0.28 0.36 0.25 0.30 +0.20 44 349 410 +298
09OCT26 29.00 P 0.36 0.53 0.36 0.44 +0.27 43 549 778 +359
09OCT26 29.50 P 0.59 0.77 0.59 0.64 +0.37 42 185 916 +132
09OCT26 30.00 P 0.85 1.06 0.85 0.94 +0.53 43 137 681 +126
09OCT26 30.50 P 1.21 1.38 1.20 1.30 +0.70 45 53 324 +33
09OCT26 31.00 P 1.57 1.80 1.57 1.71 +0.87 49 70 164 +55
09OCT26 31.50 P 2.25 2.25 2.25 2.11 +0.96 49 2 15 -2
09OCT26 32.00 P 2.68 2.68 2.68 2.56 +1.06 51 30 45 +30
09OCT26 32.50 P 0.00 0.00 0.00 2.99 +1.11 49 0 12 0
09OCT26 33.00 P 0.00 0.00 0.00 3.47 +1.17 51 0 35 0
09OCT26 33.50 P 0.00 0.00 0.00 3.95 +1.24 52 0 0 0
09OCT26 34.00 P 0.00 0.00 0.00 4.44 +1.30 54 0 0 0
09OCT26 34.50 P 0.00 0.00 0.00 4.93 +1.32 54 0 6 0
09OCT26 35.00 P 0.00 0.00 0.00 5.43 +1.33 59 0 0 0
09OCT26 35.50 P 0.00 0.00 0.00 6.01 +1.41 85 0 0 0
09OCT26 36.00 P 0.00 0.00 0.00 6.51 +1.41 90 0 0 0
09OCT26 36.50 P 0.00 0.00 0.00 7.01 +1.41 95 0 0 0
09OCT26 37.00 P 0.00 0.00 0.00 7.51 +1.41 100 0 0 0
09OCT26 37.50 P 0.00 0.00 0.00 8.01 +1.38 105 0 0 0
09OCT26 38.00 P 0.00 0.00 0.00 8.51 +1.38 109 0 0 0
09OCT26 38.50 P 0.00 0.00 0.00 9.01 +1.37 113 0 0 0
09OCT26 39.00 P 0.00 0.00 0.00 9.51 +1.36 118 0 0 0
09OCT26 39.50 P 0.00 0.00 0.00 10.01 +1.38 122 0 0 0
09OCT26 40.00 P 0.00 0.00 0.00 10.51 +1.38 126 0 0 0
09OCT26 40.50 P 0.00 0.00 0.00 11.01 +1.38 130 0 0 0
09OCT26 41.00 P 0.00 0.00 0.00 11.51 - 134 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 0.00 129 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 63 0 20 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 60 0 35 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 45 0
29OCT26 23.00 P 0.00 0.00 0.00 0.03 +0.02 47 0 37 0
29OCT26 24.00 P 0.00 0.00 0.00 0.06 +0.04 45 0 538 0
29OCT26 25.00 P 0.14 0.16 0.14 0.12 +0.07 44 12 968 +12
29OCT26 26.00 P 0.22 0.28 0.22 0.24 +0.14 44 79 599 +44
29OCT26 27.00 P 0.24 0.47 0.24 0.44 +0.23 44 273 1,782 +146
29OCT26 28.00 P 0.59 0.75 0.59 0.70 +0.32 43 171 1,526 +9
29OCT26 29.00 P 0.96 1.16 0.95 1.10 +0.47 43 81 3,913 +60
29OCT26 30.00 P 1.47 1.71 1.47 1.62 +0.62 44 70 6,488 -7
29OCT26 31.00 P 2.26 2.29 2.14 2.20 +0.73 43 69 1,775 +8
29OCT26 32.00 P 3.07 3.07 3.07 3.00 +0.92 46 50 1,471 -30
29OCT26 33.00 P 3.80 3.80 3.80 3.82 +1.06 47 4 939 +4
29OCT26 34.00 P 4.60 4.60 4.60 4.69 +1.14 48 300 3,113 0
29OCT26 35.00 P 5.70 5.70 5.70 5.51 +1.12 43 2 2,369 0
29OCT26 36.00 P 0.00 0.00 0.00 6.55 +1.26 52 0 645 0
29OCT26 37.00 P 0.00 0.00 0.00 7.53 +1.32 55 0 668 0
29OCT26 38.00 P 8.64 8.65 8.64 8.53 +1.37 60 30 5,612 -29
29OCT26 39.00 P 0.00 0.00 0.00 9.56 +1.41 68 0 329 0
29OCT26 40.00 P 10.10 10.10 10.10 10.52 +1.39 69 903 5,579 -1,152
29OCT26 41.00 P 0.00 0.00 0.00 11.56 +1.46 77 0 793 0
29OCT26 42.00 P 0.00 0.00 0.00 12.56 +1.44 81 0 1,034 0
29OCT26 43.00 P 0.00 0.00 0.00 13.56 +1.46 86 0 886 -339
29OCT26 44.00 P 0.00 0.00 0.00 14.51 +1.44 84 0 562 -543
29OCT26 45.00 P 0.00 0.00 0.00 15.42 +1.33 0 0 15 -256
29OCT26 46.00 P 0.00 0.00 0.00 16.56 +1.47 97 0 30 0
29OCT26 47.00 P 0.00 0.00 0.00 17.56 +1.44 101 0 94 0
29OCT26 48.00 P 0.00 0.00 0.00 18.56 +1.48 104 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 19.56 +1.48 108 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 20.48 +1.40 100 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 22.92 +1.33 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 25.48 +1.41 115 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 28.06 +1.43 135 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 30.48 +1.39 129 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 32.98 +1.42 135 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 35.54 +1.47 151 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 37.92 +1.33 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 40.42 +1.33 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 43.04 +1.45 168 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 45.42 +1.33 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 47.99 +1.40 168 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 50.48 +1.39 171 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 53.06 +1.47 191 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 55.54 +1.48 192 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 58.04 +1.48 196 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 60.54 +1.48 200 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 63.04 +1.46 204 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 65.54 +1.48 208 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 68.01 +1.45 206 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 70.54 +1.48 215 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 73.04 +1.48 219 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 75.42 +1.34 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 78.01 +1.43 220 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 80.56 +1.50 233 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 83.06 +1.48 236 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 85.56 +1.46 239 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 57 0 6 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 54 0 6 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 16 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
27NOV26 19.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 12 0
27NOV26 19.50 P 0.00 0.00 0.00 0.03 +0.02 51 0 23 0
27NOV26 20.00 P 0.00 0.00 0.00 0.04 +0.02 50 0 41 0
27NOV26 21.00 P 0.11 0.11 0.11 0.07 +0.04 49 20 42 +20
27NOV26 22.00 P 0.00 0.00 0.00 0.12 +0.06 48 0 108 0
27NOV26 23.00 P 0.00 0.00 0.00 0.20 +0.09 48 0 158 0
27NOV26 24.00 P 0.00 0.00 0.00 0.33 +0.14 48 0 886 0
27NOV26 25.00 P 0.46 0.55 0.46 0.51 +0.20 48 112 1,205 +75
27NOV26 26.00 P 0.70 0.78 0.69 0.74 +0.26 48 66 1,076 +6
27NOV26 27.00 P 1.00 1.05 0.95 1.03 +0.34 47 122 1,470 +6
27NOV26 28.00 P 1.38 1.44 1.37 1.37 +0.40 46 398 1,229 -21
27NOV26 29.00 P 1.83 1.90 1.81 1.82 +0.51 47 1,364 1,822 +109
27NOV26 30.00 P 2.28 2.44 2.28 2.36 +0.61 47 58 2,686 +50
27NOV26 31.00 P 0.00 0.00 0.00 2.96 +0.71 47 0 2,077 0
27NOV26 32.00 P 3.67 3.67 3.67 3.59 +0.76 47 3 1,991 +3
27NOV26 33.00 P 4.35 4.47 4.30 4.37 +0.89 48 472 738 -63
27NOV26 34.00 P 0.00 0.00 0.00 5.11 +0.92 47 0 519 0
27NOV26 35.00 P 0.00 0.00 0.00 6.01 +1.05 50 0 330 0
27NOV26 36.00 P 0.00 0.00 0.00 6.89 +1.16 51 0 400 0
27NOV26 37.00 P 0.00 0.00 0.00 7.71 +1.13 49 0 208 0
27NOV26 38.00 P 0.00 0.00 0.00 8.67 +1.19 51 0 489 0
27NOV26 39.00 P 0.00 0.00 0.00 9.64 +1.18 53 0 631 0
27NOV26 40.00 P 10.22 10.22 10.22 10.58 +1.31 54 1 1,788 0
27NOV26 41.00 P 0.00 0.00 0.00 11.56 +1.34 56 0 515 0
27NOV26 42.00 P 0.00 0.00 0.00 12.56 +1.38 59 0 3,962 0
27NOV26 43.00 P 0.00 0.00 0.00 13.56 +1.42 62 0 800 0
27NOV26 44.00 P 0.00 0.00 0.00 14.51 +1.39 62 0 114 -6
27NOV26 45.00 P 0.00 0.00 0.00 15.56 +1.42 68 0 0 -30
27NOV26 46.00 P 0.00 0.00 0.00 16.56 +1.46 71 0 19 0
27NOV26 47.00 P 0.00 0.00 0.00 17.56 +1.44 74 0 1 0
27NOV26 48.00 P 0.00 0.00 0.00 18.56 +1.44 76 0 1 0
27NOV26 49.00 P 0.00 0.00 0.00 19.56 +1.48 79 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 20.48 +1.34 74 0 11 0
27NOV26 52.50 P 0.00 0.00 0.00 22.92 +1.32 0 0 0 -8
27NOV26 55.00 P 0.00 0.00 0.00 25.48 +1.40 85 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 28.06 +1.43 97 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 30.56 +1.47 102 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 32.98 +1.36 99 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 35.54 +1.46 110 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 37.92 +1.33 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 40.42 +1.31 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 43.04 +1.44 122 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 45.42 +1.29 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 47.99 +1.40 124 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 50.48 +1.39 126 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 53.06 +1.47 138 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 55.58 +1.45 144 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 58.08 +1.50 147 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 60.54 +1.47 146 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 63.06 +1.45 151 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 65.54 +1.45 152 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 68.01 +1.44 152 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 70.54 +1.44 158 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 73.04 +1.45 160 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 75.56 +1.45 165 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 78.06 +1.45 167 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 80.56 +1.46 170 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 83.06 +1.48 172 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 85.56 +1.46 175 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 52 0 12 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 47 0 70 0
30DEC26 17.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 0.03 +0.02 49 0 8 0
30DEC26 18.00 P 0.00 0.00 0.00 0.04 +0.03 49 0 38 0
30DEC26 18.50 P 0.00 0.00 0.00 0.05 +0.04 48 0 27 0
30DEC26 19.00 P 0.11 0.11 0.11 0.06 +0.04 47 20 141 +20
30DEC26 19.50 P 0.00 0.00 0.00 0.08 +0.05 47 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 0.11 +0.06 48 0 82 0
30DEC26 21.00 P 0.00 0.00 0.00 0.18 +0.10 47 0 299 0
30DEC26 22.00 P 0.32 0.32 0.32 0.28 +0.14 47 15 121 +15
30DEC26 23.00 P 0.00 0.00 0.00 0.41 +0.18 47 0 484 0
30DEC26 24.00 P 0.00 0.00 0.00 0.60 +0.24 47 0 837 0
30DEC26 25.00 P 0.78 0.78 0.78 0.82 +0.29 47 15 950 0
30DEC26 26.00 P 1.09 1.09 1.09 1.09 +0.33 46 1 786 +1
30DEC26 27.00 P 1.35 1.45 1.35 1.42 +0.38 46 4 6,621 +4
30DEC26 28.00 P 1.80 1.80 1.80 1.82 +0.44 46 2 488 +2
30DEC26 29.00 P 2.22 2.36 2.22 2.28 +0.53 45 239 1,672 +193
30DEC26 30.00 P 2.65 2.85 2.65 2.82 +0.61 46 115 1,633 -32
30DEC26 31.00 P 3.48 3.48 3.45 3.42 +0.69 46 45 1,993 0
30DEC26 32.00 P 0.00 0.00 0.00 4.07 +0.74 46 0 1,217 0
30DEC26 33.00 P 4.80 4.80 4.80 4.81 +0.88 47 2 943 -2
30DEC26 34.00 P 5.50 5.50 5.50 5.50 +0.88 46 12 5,934 0
30DEC26 35.00 P 0.00 0.00 0.00 6.28 +0.92 46 0 7,395 0
30DEC26 36.00 P 0.00 0.00 0.00 7.17 +1.00 48 0 761 0
30DEC26 37.00 P 8.06 8.06 8.06 8.07 +1.07 50 8 3,567 -8
30DEC26 38.00 P 0.00 0.00 0.00 8.91 +1.06 49 0 810 0
30DEC26 39.00 P 9.97 9.97 9.97 9.90 +1.19 52 8 548 0
30DEC26 40.00 P 0.00 0.00 0.00 10.75 +1.19 51 2 12,501 +2
30DEC26 41.00 P 0.00 0.00 0.00 11.68 +1.22 51 0 3,086 0
30DEC26 42.00 P 0.00 0.00 0.00 12.63 +1.24 52 0 5,907 0
30DEC26 43.00 P 0.00 0.00 0.00 13.58 +1.24 52 0 1,455 0
30DEC26 44.00 P 0.00 0.00 0.00 14.54 +1.26 53 0 952 0
30DEC26 45.00 P 0.00 0.00 0.00 15.56 +1.33 56 0 3,356 0
30DEC26 46.00 P 16.27 16.27 16.27 16.56 +1.36 58 16 3,031 +1
30DEC26 47.00 P 0.00 0.00 0.00 17.56 +1.34 61 0 4,684 -52
30DEC26 48.00 P 0.00 0.00 0.00 18.56 +1.42 63 0 1,072 -52
30DEC26 49.00 P 0.00 0.00 0.00 19.56 +1.43 65 0 180 0
30DEC26 50.00 P 0.00 0.00 0.00 20.48 +1.34 62 0 2,165 0
30DEC26 52.50 P 0.00 0.00 0.00 22.92 +1.32 0 0 225 0
30DEC26 55.00 P 0.00 0.00 0.00 25.48 +1.35 71 0 63 -17
30DEC26 57.50 P 0.00 0.00 0.00 28.06 +1.43 81 0 15 0
30DEC26 60.00 P 30.40 30.40 30.40 30.56 +1.47 85 12 296 0
30DEC26 62.50 P 0.00 0.00 0.00 32.98 +1.36 83 0 0 0
30DEC26 65.00 P 35.15 35.50 35.15 35.54 +1.46 91 160 2,164 0
30DEC26 67.50 P 0.00 0.00 0.00 37.92 +1.33 0 0 76 0
30DEC26 70.00 P 0.00 0.00 0.00 40.42 +1.31 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 43.04 +1.44 101 0 135 0
30DEC26 75.00 P 0.00 0.00 0.00 45.42 +1.29 0 0 162 0
30DEC26 77.50 P 0.00 0.00 0.00 47.99 +1.40 103 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 50.48 +1.39 105 0 15 0
30DEC26 82.50 P 0.00 0.00 0.00 53.06 +1.44 115 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 55.58 +1.45 119 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 58.08 +1.46 122 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 60.54 +1.42 121 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 63.06 +1.45 125 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 65.54 +1.42 126 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 68.01 +1.39 125 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 70.54 +1.42 130 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 73.04 +1.45 132 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 75.56 +1.45 136 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 78.06 +1.45 138 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 80.56 +1.44 140 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 83.06 +1.48 142 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 85.56 +1.46 144 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 87.92 +1.30 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 90.42 +1.31 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 92.92 +1.36 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 95.42 +1.36 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 97.92 +1.36 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 100.42 +1.36 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 102.92 +1.31 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 105.42 +1.36 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 107.92 +1.36 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 110.42 +1.36 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 112.92 +1.36 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 115.42 +1.36 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 117.92 +1.36 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 120.42 +1.31 0 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.03 +0.02 47 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.04 +0.02 47 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.05 +0.02 46 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.07 +0.03 47 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.09 +0.03 47 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.12 +0.05 47 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.15 +0.06 47 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.18 +0.06 46 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.29 +0.10 46 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.42 +0.13 46 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 0.59 +0.17 46 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 0.81 +0.22 46 0 62 0
28JAN27 25.00 P 0.96 0.96 0.96 1.07 +0.26 46 2 57 +2
28JAN27 26.00 P 1.30 1.39 1.30 1.39 +0.33 46 36 36 +36
28JAN27 27.00 P 0.00 0.00 0.00 1.74 +0.39 46 0 60 0
28JAN27 28.00 P 0.00 0.00 0.00 2.16 +0.46 46 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 2.64 +0.53 45 0 15 0
28JAN27 30.00 P 0.00 0.00 0.00 3.18 +0.61 46 0 15 0
28JAN27 31.00 P 0.00 0.00 0.00 3.78 +0.69 46 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 4.41 +0.74 46 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 5.11 +0.81 46 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 5.80 +0.84 46 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 6.66 +1.00 48 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 7.44 +0.99 47 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 8.30 +1.03 49 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 9.15 +1.08 49 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 10.03 +1.11 49 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 10.92 +1.16 49 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 11.83 +1.19 50 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 12.76 +1.26 51 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 13.69 +1.28 51 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 14.63 +1.30 51 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 15.58 +1.25 51 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 16.56 +1.29 52 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 17.56 +1.34 54 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 18.56 +1.38 56 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 19.56 +1.40 58 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 20.48 +1.32 55 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 22.92 +1.32 0 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 25.48 +1.35 63 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 28.06 +1.43 72 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 30.56 +1.47 76 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 32.98 +1.36 74 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 35.54 +1.46 81 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 37.92 +1.33 0 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 40.42 +1.31 0 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 43.04 +1.44 90 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 45.42 +1.29 0 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 47.99 - 93 0 0 -
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 46 0 18 0
30MAR27 13.50 P 0.00 0.00 0.00 0.02 +0.01 48 0 33 0
30MAR27 14.00 P 0.00 0.00 0.00 0.04 +0.03 50 0 16 0
30MAR27 14.50 P 0.00 0.00 0.00 0.05 +0.04 50 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.06 +0.04 49 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.08 +0.05 49 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.09 +0.05 48 0 16 0
30MAR27 16.50 P 0.00 0.00 0.00 0.12 +0.07 48 0 49 0
30MAR27 17.00 P 0.00 0.00 0.00 0.15 +0.09 48 0 45 0
30MAR27 17.50 P 0.00 0.00 0.00 0.18 +0.10 48 0 21 0
30MAR27 18.00 P 0.00 0.00 0.00 0.23 +0.12 48 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.27 +0.14 48 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.33 +0.16 48 0 916 0
30MAR27 19.50 P 0.00 0.00 0.00 0.39 +0.18 48 0 6 0
30MAR27 20.00 P 0.00 0.00 0.00 0.46 +0.21 48 0 304 0
30MAR27 21.00 P 0.00 0.00 0.00 0.62 +0.24 48 0 687 0
30MAR27 22.00 P 0.00 0.00 0.00 0.81 +0.28 47 0 282 0
30MAR27 23.00 P 0.00 0.00 0.00 1.03 +0.30 47 0 2,173 0
30MAR27 24.00 P 0.00 0.00 0.00 1.29 +0.33 47 0 419 0
30MAR27 25.00 P 1.57 1.58 1.57 1.58 +0.33 46 59 404 +51
30MAR27 26.00 P 1.96 1.96 1.96 1.96 +0.39 46 1 395 0
30MAR27 27.00 P 2.30 2.30 2.30 2.34 +0.41 46 3 368 +3
30MAR27 28.00 P 2.75 2.81 2.75 2.79 +0.47 46 3 691 +1
30MAR27 29.00 P 3.31 3.31 3.31 3.29 +0.52 46 10 3,346 -10
30MAR27 30.00 P 3.84 3.84 3.77 3.85 +0.61 46 39 4,640 -31
30MAR27 31.00 P 4.30 4.30 4.30 4.45 +0.66 46 8 10,257 0
30MAR27 32.00 P 4.94 4.94 4.94 5.07 +0.70 46 1 423 -1
30MAR27 33.00 P 0.00 0.00 0.00 5.74 +0.77 46 0 452 0
30MAR27 34.00 P 0.00 0.00 0.00 6.45 +0.83 47 0 280 0
30MAR27 35.00 P 0.00 0.00 0.00 7.19 +0.88 47 0 1,493 0
30MAR27 36.00 P 7.97 7.97 7.97 7.96 +0.94 47 8 1,382 +8
30MAR27 37.00 P 8.84 8.84 8.84 8.63 +0.85 45 8 405 0
30MAR27 38.00 P 0.00 0.00 0.00 9.63 +1.08 48 0 280 0
30MAR27 39.00 P 0.00 0.00 0.00 10.47 +1.05 49 0 487 0
30MAR27 40.00 P 0.00 0.00 0.00 11.33 +0.91 49 0 2,931 0
30MAR27 41.00 P 0.00 0.00 0.00 12.20 +1.11 49 0 942 0
30MAR27 42.00 P 0.00 0.00 0.00 13.09 +1.14 50 0 592 0
30MAR27 43.00 P 0.00 0.00 0.00 13.99 +1.16 50 0 319 0
30MAR27 44.00 P 0.00 0.00 0.00 14.90 +0.96 50 0 439 0
30MAR27 45.00 P 0.00 0.00 0.00 15.82 +1.21 50 0 6,235 0
30MAR27 46.00 P 0.00 0.00 0.00 16.72 +1.23 49 0 3,000 0
30MAR27 47.00 P 0.00 0.00 0.00 17.69 +1.24 50 0 2,101 0
30MAR27 48.00 P 0.00 0.00 0.00 18.63 +1.29 50 0 100 0
30MAR27 49.00 P 0.00 0.00 0.00 19.58 +1.31 51 0 113 0
30MAR27 50.00 P 0.00 0.00 0.00 20.50 +1.25 49 0 676 0
30MAR27 52.50 P 0.00 0.00 0.00 23.01 +1.36 53 0 150 0
30MAR27 55.00 P 0.00 0.00 0.00 25.48 +1.35 55 0 1,536 0
30MAR27 57.50 P 0.00 0.00 0.00 28.06 +1.38 62 0 1,415 0
30MAR27 60.00 P 0.00 0.00 0.00 30.56 +1.47 65 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 32.98 +1.36 64 0 10 0
30MAR27 65.00 P 0.00 0.00 0.00 35.54 +1.46 70 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 37.92 +1.33 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 40.42 +1.31 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 43.04 +1.44 77 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 45.42 +1.29 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 47.99 +1.40 79 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 50.48 +1.39 81 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 53.06 +1.44 87 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 55.58 +1.45 90 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 58.08 +1.46 92 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 60.54 +1.42 93 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 63.06 +1.45 95 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 65.54 +1.42 96 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 68.01 +1.39 96 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 70.54 +1.42 100 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 73.04 +1.45 102 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 75.56 +1.45 104 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 78.06 +1.45 106 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 80.56 +1.44 108 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 83.06 +1.48 109 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 85.56 +1.46 111 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 8 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 35 0
29JUN27 11.50 P 0.00 0.00 0.00 0.02 +0.01 46 0 150 0
29JUN27 12.00 P 0.00 0.00 0.00 0.04 +0.02 48 0 99 0
29JUN27 12.50 P 0.00 0.00 0.00 0.05 +0.02 48 0 50 0
29JUN27 13.00 P 0.00 0.00 0.00 0.06 +0.02 47 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.08 +0.02 47 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.10 +0.03 47 0 42 0
29JUN27 14.50 P 0.00 0.00 0.00 0.13 +0.04 47 0 44 0
29JUN27 15.00 P 0.00 0.00 0.00 0.16 +0.05 47 0 74 0
29JUN27 15.50 P 0.00 0.00 0.00 0.19 +0.05 47 0 30 0
29JUN27 16.00 P 0.00 0.00 0.00 0.24 +0.07 47 0 40 0
29JUN27 16.50 P 0.00 0.00 0.00 0.28 +0.07 47 0 307 0
29JUN27 17.00 P 0.00 0.00 0.00 0.34 +0.08 47 0 165 0
29JUN27 17.50 P 0.00 0.00 0.00 0.41 +0.11 47 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.47 +0.10 47 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.56 +0.13 47 0 30 0
29JUN27 19.00 P 0.00 0.00 0.00 0.64 +0.14 47 0 263 0
29JUN27 19.50 P 0.00 0.00 0.00 0.73 +0.15 47 0 653 0
29JUN27 20.00 P 0.00 0.00 0.00 0.85 +0.18 47 0 322 0
29JUN27 21.00 P 0.00 0.00 0.00 1.07 +0.20 47 0 110 0
29JUN27 22.00 P 0.00 0.00 0.00 1.36 +0.26 47 0 240 0
29JUN27 23.00 P 0.00 0.00 0.00 1.66 +0.27 47 0 145 0
29JUN27 24.00 P 0.00 0.00 0.00 1.99 +0.31 47 0 22 0
29JUN27 25.00 P 0.00 0.00 0.00 2.36 +0.36 47 0 198 0
29JUN27 26.00 P 0.00 0.00 0.00 2.77 +0.40 47 0 89 0
29JUN27 27.00 P 3.20 3.20 3.20 3.20 +0.43 47 45 247 0
29JUN27 28.00 P 0.00 0.00 0.00 3.69 +0.48 47 0 72 0
29JUN27 29.00 P 4.21 4.21 4.21 4.21 +0.53 47 1 434 +1
29JUN27 30.00 P 4.73 4.81 4.70 4.77 +0.57 47 75 446 +64
29JUN27 31.00 P 5.31 5.43 5.31 5.37 +0.62 47 255 1,122 +215
29JUN27 32.00 P 6.04 6.09 6.04 5.97 +0.62 47 79 702 +66
29JUN27 33.00 P 6.55 6.55 6.55 6.62 +0.71 47 15 3,771 +15
29JUN27 34.00 P 0.00 0.00 0.00 7.34 +0.79 47 0 3,418 0
29JUN27 35.00 P 8.17 8.17 8.17 8.12 +0.74 48 15 816 +15
29JUN27 36.00 P 0.00 0.00 0.00 8.75 +0.52 47 0 157 0
29JUN27 37.00 P 0.00 0.00 0.00 9.56 +0.87 48 0 335 0
29JUN27 38.00 P 0.00 0.00 0.00 10.34 +0.77 48 0 278 0
29JUN27 39.00 P 0.00 0.00 0.00 11.10 +0.54 48 0 90 0
29JUN27 40.00 P 0.00 0.00 0.00 11.96 +0.82 48 0 305 0
29JUN27 41.00 P 0.00 0.00 0.00 12.79 +0.83 49 0 239 0
29JUN27 42.00 P 0.00 0.00 0.00 13.64 +0.88 49 0 126 0
29JUN27 43.00 P 0.00 0.00 0.00 14.50 +0.88 49 0 1,606 0
29JUN27 44.00 P 0.00 0.00 0.00 15.37 +0.92 49 0 214 0
29JUN27 45.00 P 0.00 0.00 0.00 16.09 +0.75 47 0 162 0
29JUN27 46.00 P 0.00 0.00 0.00 17.15 +0.93 49 0 108 0
29JUN27 47.00 P 0.00 0.00 0.00 18.01 +0.91 49 0 110 0
29JUN27 48.00 P 0.00 0.00 0.00 18.92 +0.92 49 0 159 0
29JUN27 49.00 P 0.00 0.00 0.00 19.88 +0.97 50 0 42 0
29JUN27 50.00 P 0.00 0.00 0.00 20.77 +0.95 49 0 26 0
29JUN27 52.50 P 0.00 0.00 0.00 23.11 +1.25 49 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 25.52 +1.30 49 0 33 0
29JUN27 57.50 P 0.00 0.00 0.00 28.06 +1.38 53 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 30.56 +1.46 56 0 55 0
29JUN27 62.50 P 0.00 0.00 0.00 32.98 +1.36 56 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 35.54 +1.44 60 0 10 0
29JUN27 67.50 P 0.00 0.00 0.00 37.92 +1.33 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 40.42 +1.31 0 0 0 -6
29JUN27 72.50 P 0.00 0.00 0.00 43.04 +1.44 67 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 45.42 +1.29 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 47.99 +1.40 69 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 50.48 +1.39 71 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 53.06 +1.44 76 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 55.58 +1.45 78 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 58.08 +1.46 80 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 60.54 +1.42 81 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 63.06 +1.45 83 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 65.54 +1.42 84 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 68.01 +1.39 84 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 70.54 +1.42 87 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 73.04 +1.45 88 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 75.56 +1.45 91 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 78.06 +1.45 92 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 80.56 +1.44 93 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 83.06 +1.48 95 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 85.56 +1.46 96 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.03 +0.02 48 0 800 0
29SEP27 10.50 P 0.00 0.00 0.00 0.04 +0.02 48 0 220 0
29SEP27 11.00 P 0.00 0.00 0.00 0.05 +0.02 47 0 45 0
29SEP27 11.50 P 0.00 0.00 0.00 0.06 +0.02 47 0 577 0
29SEP27 12.00 P 0.00 0.00 0.00 0.08 +0.02 47 0 45 0
29SEP27 12.50 P 0.00 0.00 0.00 0.10 +0.02 47 0 60 0
29SEP27 13.00 P 0.00 0.00 0.00 0.13 +0.03 47 0 30 0
29SEP27 13.50 P 0.00 0.00 0.00 0.17 +0.04 47 0 0 0
29SEP27 14.00 P 0.35 0.35 0.35 0.20 +0.04 47 15 30 +15
29SEP27 14.50 P 0.00 0.00 0.00 0.25 +0.06 47 0 30 0
29SEP27 15.00 P 0.00 0.00 0.00 0.29 +0.06 47 0 75 0
29SEP27 15.50 P 0.00 0.00 0.00 0.35 +0.07 47 0 0 0
29SEP27 16.00 P 0.56 0.56 0.56 0.42 +0.09 47 45 75 +45
29SEP27 16.50 P 0.00 0.00 0.00 0.48 +0.08 47 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.57 +0.11 47 0 60 0
29SEP27 17.50 P 0.00 0.00 0.00 0.65 +0.12 47 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.74 +0.12 47 0 180 0
29SEP27 18.50 P 0.00 0.00 0.00 0.87 +0.16 47 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 0.98 +0.18 47 0 5 0
29SEP27 19.50 P 0.00 0.00 0.00 1.10 +0.19 47 0 4 0
29SEP27 20.00 P 0.00 0.00 0.00 1.22 +0.19 47 0 6 0
29SEP27 21.00 P 0.00 0.00 0.00 1.52 +0.25 48 0 7 0
29SEP27 22.00 P 0.00 0.00 0.00 1.83 +0.26 48 0 1 0
29SEP27 23.00 P 2.09 2.09 2.09 2.09 +0.21 46 1 2 +1
29SEP27 24.00 P 0.00 0.00 0.00 2.55 +0.32 47 0 4 0
29SEP27 25.00 P 2.93 2.95 2.93 2.96 +0.37 47 3 96 0
29SEP27 26.00 P 0.00 0.00 0.00 3.39 +0.40 47 0 4,505 0
29SEP27 27.00 P 0.00 0.00 0.00 3.87 +0.45 47 0 162 0
29SEP27 28.00 P 0.00 0.00 0.00 4.36 +0.47 47 0 128 0
29SEP27 29.00 P 0.00 0.00 0.00 4.92 +0.53 47 0 693 0
29SEP27 30.00 P 5.47 5.47 5.47 5.48 +0.56 47 4 1,982 +4
29SEP27 31.00 P 5.99 5.99 5.99 6.08 +0.59 47 45 540 0
29SEP27 32.00 P 0.00 0.00 0.00 6.66 +0.58 47 0 103 0
29SEP27 33.00 P 0.00 0.00 0.00 7.32 +0.69 47 0 271 0
29SEP27 34.00 P 8.08 8.08 8.08 8.08 +0.81 48 15 41 +14
29SEP27 35.00 P 8.50 8.79 8.50 8.79 +0.78 48 16 125 +15
29SEP27 36.00 P 0.00 0.00 0.00 9.45 +0.74 47 0 15 0
29SEP27 37.00 P 0.00 0.00 0.00 10.20 +0.70 48 0 5 0
29SEP27 38.00 P 0.00 0.00 0.00 10.97 +0.73 48 0 1 0
29SEP27 39.00 P 0.00 0.00 0.00 11.75 +0.78 48 0 2 0
29SEP27 40.00 P 0.00 0.00 0.00 12.52 +0.74 48 0 30 0
29SEP27 41.00 P 0.00 0.00 0.00 13.35 +0.79 48 0 17 0
29SEP27 42.00 P 0.00 0.00 0.00 14.17 +0.81 48 0 3 0
29SEP27 43.00 P 0.00 0.00 0.00 15.01 +0.85 49 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 15.85 +0.87 49 0 4 0
29SEP27 45.00 P 0.00 0.00 0.00 16.71 +0.90 49 0 39 0
29SEP27 46.00 P 0.00 0.00 0.00 17.57 +0.90 49 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 18.48 +0.92 49 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 19.37 +0.98 50 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 20.26 +0.99 49 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 21.16 +0.99 49 0 1 0
29SEP27 52.50 P 0.00 0.00 0.00 23.45 +1.06 50 0 1 0
29SEP27 55.00 P 0.00 0.00 0.00 25.79 +1.29 50 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 28.17 +1.31 50 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 30.57 +1.34 51 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 33.00 +1.35 51 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 35.54 +1.44 54 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 37.93 +1.34 52 0 4 0
29SEP27 70.00 P 0.00 0.00 0.00 40.42 +1.31 0 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 43.04 +1.44 60 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 45.42 +1.29 0 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 47.99 +1.40 63 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 50.48 +1.39 64 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 53.06 +1.44 68 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 55.58 +1.45 71 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 58.08 +1.46 72 0 0 0
TOTAL PUT 8,855 231,457 -619
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$ 327.200
02OCT26 262.50 C 0.00 0.00 0.00 64.70 -6.64 0 0 0 0
02OCT26 265.00 C 0.00 0.00 0.00 62.20 -6.64 0 0 0 0
02OCT26 267.50 C 0.00 0.00 0.00 59.70 -6.64 0 0 0 0
02OCT26 270.00 C 0.00 0.00 0.00 57.20 -6.64 0 0 0 0
02OCT26 272.50 C 0.00 0.00 0.00 54.70 -6.65 0 0 0 0
02OCT26 275.00 C 0.00 0.00 0.00 52.20 -6.65 0 0 0 0
02OCT26 277.50 C 0.00 0.00 0.00 49.70 -6.65 0 0 0 0
02OCT26 280.00 C 0.00 0.00 0.00 47.20 -6.65 0 0 0 0
02OCT26 282.50 C 0.00 0.00 0.00 44.70 -6.65 0 0 0 0
02OCT26 285.00 C 0.00 0.00 0.00 42.20 -6.65 0 0 0 0
02OCT26 287.50 C 0.00 0.00 0.00 39.70 -6.65 0 0 0 0
02OCT26 290.00 C 0.00 0.00 0.00 37.20 -6.65 0 0 0 0
02OCT26 292.50 C 0.00 0.00 0.00 34.70 -6.65 0 0 0 0
02OCT26 295.00 C 0.00 0.00 0.00 32.20 -6.65 0 0 0 0
02OCT26 297.50 C 0.00 0.00 0.00 29.70 -6.65 0 0 0 0
02OCT26 300.00 C 0.00 0.00 0.00 27.20 -6.65 0 0 0 0
02OCT26 305.00 C 0.00 0.00 0.00 22.20 -6.66 0 0 0 0
02OCT26 310.00 C 0.00 0.00 0.00 17.20 -6.68 0 0 0 0
02OCT26 315.00 C 0.00 0.00 0.00 12.20 -6.77 0 0 0 0
02OCT26 320.00 C 0.00 0.00 0.00 7.20 -7.05 0 0 0 0
02OCT26 325.00 C 2.20 2.30 1.73 2.20 -7.62 0 33 0 -7
02OCT26 330.00 C 0.00 0.00 0.00 0.00 -6.12 0 0 4 0
02OCT26 335.00 C 0.00 0.00 0.00 0.00 -3.47 0 0 18 0
02OCT26 340.00 C 0.06 0.06 0.06 0.00 -1.73 0 1 49 -1
02OCT26 345.00 C 0.00 0.00 0.00 0.00 -0.75 0 0 20 0
02OCT26 350.00 C 0.00 0.00 0.00 0.00 -0.30 0 0 16 0
02OCT26 355.00 C 0.00 0.00 0.00 0.00 -0.10 0 0 7 0
02OCT26 360.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 17 0
02OCT26 365.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 370.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
02OCT26 375.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
02OCT26 380.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 385.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
02OCT26 390.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
02OCT26 395.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
02OCT26 400.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
02OCT26 405.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 410.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 415.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 420.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 425.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 430.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 435.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 440.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 445.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 450.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 455.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 460.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 465.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 470.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 475.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 480.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 485.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 262.50 C 0.00 0.00 0.00 64.85 -6.65 0 0 0 0
09OCT26 265.00 C 0.00 0.00 0.00 62.36 -6.64 50 0 0 0
09OCT26 267.50 C 0.00 0.00 0.00 59.86 -6.65 47 0 0 0
09OCT26 270.00 C 0.00 0.00 0.00 57.37 -6.65 49 0 0 0
09OCT26 272.50 C 0.00 0.00 0.00 54.88 -6.65 49 0 0 0
09OCT26 275.00 C 0.00 0.00 0.00 52.39 -6.65 48 0 0 0
09OCT26 277.50 C 0.00 0.00 0.00 49.90 -6.66 47 0 0 0
09OCT26 280.00 C 0.00 0.00 0.00 47.43 -6.66 48 0 0 0
09OCT26 282.50 C 0.00 0.00 0.00 44.96 -6.67 48 0 0 0
09OCT26 285.00 C 0.00 0.00 0.00 42.51 -6.66 48 0 0 0
09OCT26 287.50 C 0.00 0.00 0.00 40.07 -6.66 48 0 0 0
09OCT26 290.00 C 0.00 0.00 0.00 37.65 -6.66 48 0 0 0
09OCT26 292.50 C 0.00 0.00 0.00 35.26 -6.65 48 0 0 0
09OCT26 295.00 C 0.00 0.00 0.00 32.90 -6.64 48 0 0 0
09OCT26 297.50 C 0.00 0.00 0.00 30.58 -6.61 48 0 0 0
09OCT26 300.00 C 0.00 0.00 0.00 28.31 -6.58 48 0 0 0
09OCT26 305.00 C 0.00 0.00 0.00 23.94 -6.47 48 0 0 0
09OCT26 310.00 C 0.00 0.00 0.00 19.27 -6.88 43 0 0 0
09OCT26 315.00 C 0.00 0.00 0.00 15.70 -5.80 45 0 0 0
09OCT26 320.00 C 0.00 0.00 0.00 12.43 -6.06 45 0 0 0
09OCT26 325.00 C 0.00 0.00 0.00 9.64 -5.08 46 0 0 0
09OCT26 330.00 C 6.50 6.50 6.19 7.29 -4.58 47 32 24 0
09OCT26 335.00 C 0.00 0.00 0.00 5.37 -4.04 47 0 4 0
09OCT26 340.00 C 0.00 0.00 0.00 3.85 -3.47 47 0 12 0
09OCT26 345.00 C 0.00 0.00 0.00 2.69 -2.89 47 0 0 0
09OCT26 350.00 C 1.55 1.55 1.55 1.83 -2.35 47 20 95 +10
09OCT26 355.00 C 0.00 0.00 0.00 1.21 -1.86 47 0 0 0
09OCT26 360.00 C 0.00 0.00 0.00 0.78 -1.43 47 0 3 0
09OCT26 365.00 C 0.00 0.00 0.00 0.52 -1.04 48 0 15 0
09OCT26 370.00 C 0.00 0.00 0.00 0.32 -0.76 48 0 30 0
09OCT26 375.00 C 0.00 0.00 0.00 0.19 -0.59 48 0 0 0
09OCT26 380.00 C 0.00 0.00 0.00 0.11 -0.41 48 0 31 0
09OCT26 385.00 C 0.00 0.00 0.00 0.06 -0.28 48 0 0 0
09OCT26 390.00 C 0.00 0.00 0.00 0.04 -0.18 49 0 0 0
09OCT26 395.00 C 0.00 0.00 0.00 0.02 -0.12 48 0 0 0
09OCT26 400.00 C 0.00 0.00 0.00 0.01 -0.08 48 0 0 0
09OCT26 405.00 C 0.00 0.00 0.00 0.01 -0.05 51 0 0 0
09OCT26 410.00 C 0.00 0.00 0.00 0.01 -0.03 53 0 0 0
09OCT26 415.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
09OCT26 420.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
09OCT26 425.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
09OCT26 430.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
09OCT26 435.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
09OCT26 440.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 83.12 -6.56 54 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 77.21 -7.61 0 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 72.36 -7.65 0 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 67.57 -7.68 0 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 64.21 -6.36 54 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 59.70 -6.27 54 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 55.30 -4.32 54 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 51.03 -4.33 54 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 46.90 -5.91 54 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 42.94 -5.75 54 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 39.15 -5.58 54 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 35.55 -5.38 54 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 28.94 -3.92 54 0 15 0
29OCT26 320.00 C 0.00 0.00 0.00 22.47 -4.31 52 0 65 0
29OCT26 330.00 C 0.00 0.00 0.00 17.68 -3.80 52 0 60 0
29OCT26 340.00 C 0.00 0.00 0.00 13.67 -3.29 52 0 19 0
29OCT26 350.00 C 0.00 0.00 0.00 10.40 -2.78 53 0 84 0
29OCT26 360.00 C 0.00 0.00 0.00 7.78 -2.31 53 0 149 0
29OCT26 370.00 C 0.00 0.00 0.00 5.73 -1.88 53 0 75 0
29OCT26 380.00 C 3.75 3.75 3.75 4.16 -1.50 53 1 65 +1
29OCT26 390.00 C 0.00 0.00 0.00 2.98 -1.17 53 0 99 0
29OCT26 400.00 C 0.00 0.00 0.00 2.18 -0.91 54 0 335 0
29OCT26 410.00 C 0.00 0.00 0.00 1.55 -0.73 54 0 112 0
29OCT26 420.00 C 0.00 0.00 0.00 1.07 -0.54 54 0 107 0
29OCT26 430.00 C 0.00 0.00 0.00 0.73 -0.39 54 0 59 0
29OCT26 440.00 C 0.00 0.00 0.00 0.49 -0.29 54 0 74 0
29OCT26 450.00 C 0.00 0.00 0.00 0.32 -0.21 54 0 85 0
29OCT26 460.00 C 0.00 0.00 0.00 0.21 -0.15 54 0 67 0
29OCT26 470.00 C 0.00 0.00 0.00 0.14 -0.10 54 0 37 0
29OCT26 480.00 C 0.00 0.00 0.00 0.09 -0.07 54 0 68 0
29OCT26 490.00 C 0.00 0.00 0.00 0.06 -0.04 54 0 3 0
29OCT26 500.00 C 0.00 0.00 0.00 0.04 -0.03 54 0 158 0
27NOV26 250.00 C 0.00 0.00 0.00 78.96 -8.67 42 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 74.77 -6.04 46 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 70.71 -5.92 49 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 68.83 -3.78 60 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 64.83 -3.83 60 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 61.04 -3.77 60 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 57.26 -3.88 60 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 52.15 -5.33 55 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 48.80 -5.29 55 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 45.58 -5.17 56 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 42.59 -6.38 56 0 6 0
27NOV26 310.00 C 0.00 0.00 0.00 36.88 -4.64 57 0 22 0
27NOV26 320.00 C 0.00 0.00 0.00 31.66 -4.47 57 0 55 0
27NOV26 330.00 C 0.00 0.00 0.00 27.19 -4.00 58 0 45 0
27NOV26 340.00 C 0.00 0.00 0.00 23.15 -3.59 58 0 45 0
27NOV26 350.00 C 0.00 0.00 0.00 19.47 -3.47 58 0 39 0
27NOV26 360.00 C 0.00 0.00 0.00 16.49 -2.96 58 0 144 0
27NOV26 370.00 C 0.00 0.00 0.00 13.80 -2.68 59 0 361 0
27NOV26 380.00 C 0.00 0.00 0.00 11.46 -2.45 59 0 111 0
27NOV26 390.00 C 0.00 0.00 0.00 9.57 -2.01 59 0 151 0
27NOV26 400.00 C 0.00 0.00 0.00 7.82 -1.95 59 0 88 0
27NOV26 410.00 C 0.00 0.00 0.00 6.51 -1.53 59 0 45 0
27NOV26 420.00 C 0.00 0.00 0.00 5.29 -1.45 59 0 89 0
27NOV26 430.00 C 0.00 0.00 0.00 4.50 -1.02 60 0 55 0
27NOV26 440.00 C 0.00 0.00 0.00 3.63 -0.96 60 0 83 0
27NOV26 450.00 C 0.00 0.00 0.00 2.97 -0.76 60 0 80 0
27NOV26 460.00 C 0.00 0.00 0.00 2.45 -0.68 60 0 89 0
27NOV26 470.00 C 0.00 0.00 0.00 1.94 -0.70 60 0 111 0
27NOV26 480.00 C 0.00 0.00 0.00 1.54 -0.65 60 0 66 0
27NOV26 490.00 C 0.00 0.00 0.00 1.26 -0.43 60 0 69 0
27NOV26 500.00 C 0.00 0.00 0.00 0.98 -0.42 60 0 19 0
30DEC26 245.00 C 0.00 0.00 0.00 83.95 -8.83 43 0 13 0
30DEC26 250.00 C 0.00 0.00 0.00 79.87 -8.65 48 0 52 0
30DEC26 255.00 C 0.00 0.00 0.00 75.83 -5.90 50 0 70 0
30DEC26 260.00 C 0.00 0.00 0.00 71.90 -5.82 52 0 284 0
30DEC26 265.00 C 0.00 0.00 0.00 68.83 -5.04 56 0 243 0
30DEC26 270.00 C 0.00 0.00 0.00 64.83 -5.22 55 0 64 0
30DEC26 275.00 C 0.00 0.00 0.00 62.80 -3.62 60 0 45 0
30DEC26 280.00 C 53.03 53.03 53.03 59.35 -3.54 60 15 15 +15
30DEC26 285.00 C 0.00 0.00 0.00 55.90 -3.54 60 0 15 0
30DEC26 290.00 C 0.00 0.00 0.00 52.63 -3.59 60 0 7 0
30DEC26 295.00 C 0.00 0.00 0.00 49.62 -3.40 60 0 15 0
30DEC26 300.00 C 0.00 0.00 0.00 46.61 -4.91 60 0 50 0
30DEC26 310.00 C 0.00 0.00 0.00 41.11 -3.27 60 0 36 0
30DEC26 320.00 C 0.00 0.00 0.00 35.00 -4.25 58 0 17 0
30DEC26 330.00 C 0.00 0.00 0.00 30.70 -3.85 59 0 21 0
30DEC26 340.00 C 0.00 0.00 0.00 26.83 -3.62 59 0 87 0
30DEC26 350.00 C 0.00 0.00 0.00 23.37 -3.25 59 0 106 0
30DEC26 360.00 C 0.00 0.00 0.00 20.38 -3.00 59 0 144 0
30DEC26 370.00 C 0.00 0.00 0.00 17.63 -2.73 59 0 121 0
30DEC26 380.00 C 0.00 0.00 0.00 15.38 -2.42 59 0 59 0
30DEC26 390.00 C 0.00 0.00 0.00 13.20 -2.30 59 0 50 0
30DEC26 400.00 C 0.00 0.00 0.00 11.53 -1.91 60 0 128 0
30DEC26 410.00 C 0.00 0.00 0.00 10.22 -1.52 60 0 76 0
30DEC26 420.00 C 0.00 0.00 0.00 8.85 -1.62 60 0 111 0
30DEC26 430.00 C 0.00 0.00 0.00 7.66 -1.45 60 0 172 0
30DEC26 440.00 C 0.00 0.00 0.00 6.52 -1.40 60 0 551 0
30DEC26 450.00 C 0.00 0.00 0.00 5.70 -1.08 60 0 207 0
30DEC26 460.00 C 0.00 0.00 0.00 4.88 -1.06 60 0 136 0
30DEC26 470.00 C 0.00 0.00 0.00 4.19 -0.95 60 0 48 0
30DEC26 480.00 C 0.00 0.00 0.00 3.64 -0.76 60 0 93 0
30DEC26 490.00 C 0.00 0.00 0.00 3.11 -0.75 60 0 182 0
30DEC26 500.00 C 0.00 0.00 0.00 2.67 -0.65 60 0 151 0
30DEC26 510.00 C 0.00 0.00 0.00 2.32 -0.51 60 0 372 0
30DEC26 520.00 C 0.00 0.00 0.00 1.98 -0.51 60 0 32 0
30DEC26 530.00 C 0.00 0.00 0.00 1.69 -0.46 60 0 15 0
30DEC26 540.00 C 0.00 0.00 0.00 1.47 -0.34 60 0 253 0
30DEC26 550.00 C 0.00 0.00 0.00 1.26 -0.34 60 0 47 0
30DEC26 560.00 C 0.00 0.00 0.00 1.06 -0.32 60 0 16 0
30DEC26 570.00 C 0.00 0.00 0.00 0.93 -0.24 60 0 70 0
30DEC26 580.00 C 0.00 0.00 0.00 0.80 -0.22 60 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 0.67 -0.22 60 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 0.58 -0.21 60 0 111 0
30DEC26 610.00 C 0.00 0.00 0.00 0.51 -0.15 60 0 13 0
30DEC26 620.00 C 0.00 0.00 0.00 0.43 -0.15 60 0 45 0
30DEC26 630.00 C 0.00 0.00 0.00 0.36 -0.13 60 0 75 0
30DEC26 640.00 C 0.00 0.00 0.00 0.32 -0.10 60 0 108 0
30DEC26 650.00 C 0.00 0.00 0.00 0.27 -0.09 60 0 46 0
30DEC26 660.00 C 0.00 0.00 0.00 0.23 -0.08 60 0 75 0
30DEC26 670.00 C 0.00 0.00 0.00 0.19 -0.08 60 0 7 0
30DEC26 680.00 C 0.00 0.00 0.00 0.17 -0.06 60 0 15 0
30DEC26 690.00 C 0.00 0.00 0.00 0.15 -0.05 60 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 0.13 -0.04 60 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 0.11 -0.05 61 0 15 0
30DEC26 720.00 C 0.00 0.00 0.00 0.10 -0.03 61 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 0.09 -0.02 61 0 388 0
30DEC26 740.00 C 0.00 0.00 0.00 0.07 -0.03 60 0 15 0
30DEC26 750.00 C 0.00 0.00 0.00 0.06 -0.03 60 0 16 0
30DEC26 760.00 C 0.00 0.00 0.00 0.05 -0.03 60 0 30 0
30DEC26 770.00 C 0.00 0.00 0.00 0.04 -0.03 60 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 0.03 -0.03 59 0 30 0
30DEC26 790.00 C 0.00 0.00 0.00 0.02 -0.03 58 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 0.01 -0.03 56 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 0.01 -0.02 57 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30DEC26 840.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 0.01 0.00 61 0 45 0
30DEC26 890.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 0.01 0.00 62 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
30DEC26 920.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
30DEC26 930.00 C 0.00 0.00 0.00 0.01 0.00 64 0 46 0
30DEC26 940.00 C 0.00 0.00 0.00 0.01 0.00 65 0 23 0
28JAN27 270.00 C 0.00 0.00 0.00 66.63 -5.36 56 0 0 0
28JAN27 275.00 C 0.00 0.00 0.00 63.27 -5.21 56 0 0 0
28JAN27 280.00 C 0.00 0.00 0.00 61.95 -3.32 61 0 0 0
28JAN27 285.00 C 0.00 0.00 0.00 58.75 -3.30 61 0 0 0
28JAN27 290.00 C 0.00 0.00 0.00 55.73 -3.11 61 0 0 0
28JAN27 295.00 C 0.00 0.00 0.00 52.86 -3.11 61 0 0 0
28JAN27 300.00 C 0.00 0.00 0.00 50.12 -3.09 61 0 0 0
28JAN27 310.00 C 0.00 0.00 0.00 43.49 -4.31 58 0 0 0
28JAN27 320.00 C 0.00 0.00 0.00 39.08 -3.99 59 0 0 0
28JAN27 330.00 C 0.00 0.00 0.00 34.80 -3.84 59 0 0 0
28JAN27 340.00 C 0.00 0.00 0.00 31.29 -3.37 59 0 0 0
28JAN27 350.00 C 0.00 0.00 0.00 27.79 -3.33 59 0 0 0
28JAN27 360.00 C 0.00 0.00 0.00 24.95 -2.79 59 0 0 0
28JAN27 370.00 C 0.00 0.00 0.00 22.23 -2.75 60 0 0 0
28JAN27 380.00 C 0.00 0.00 0.00 19.78 -2.55 60 0 0 0
28JAN27 390.00 C 0.00 0.00 0.00 17.73 -2.19 60 0 0 0
28JAN27 400.00 C 0.00 0.00 0.00 15.75 -2.17 60 0 0 0
28JAN27 410.00 C 0.00 0.00 0.00 14.48 -1.44 61 0 0 0
28JAN27 420.00 C 0.00 0.00 0.00 12.96 -1.75 61 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 88.42 -5.76 54 0 24 0
30MAR27 250.00 C 0.00 0.00 0.00 84.92 -5.74 55 0 17 0
30MAR27 255.00 C 0.00 0.00 0.00 81.51 -5.63 56 0 34 0
30MAR27 260.00 C 0.00 0.00 0.00 78.20 -5.43 57 0 59 0
30MAR27 265.00 C 0.00 0.00 0.00 75.07 -5.36 57 0 45 0
30MAR27 270.00 C 0.00 0.00 0.00 72.13 -5.26 57 0 29 0
30MAR27 275.00 C 0.00 0.00 0.00 69.19 -5.15 58 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 66.26 -5.14 58 0 15 0
30MAR27 285.00 C 0.00 0.00 0.00 63.64 -4.92 58 0 36 0
30MAR27 290.00 C 0.00 0.00 0.00 61.19 -4.71 58 0 88 0
30MAR27 295.00 C 0.00 0.00 0.00 58.73 -4.63 59 0 30 0
30MAR27 300.00 C 0.00 0.00 0.00 56.28 -4.64 59 0 30 0
30MAR27 310.00 C 0.00 0.00 0.00 51.82 -4.34 59 0 44 0
30MAR27 320.00 C 0.00 0.00 0.00 47.83 -4.07 59 0 91 0
30MAR27 330.00 C 0.00 0.00 0.00 43.96 -4.05 59 0 166 0
30MAR27 340.00 C 0.00 0.00 0.00 40.55 -3.57 59 0 131 0
30MAR27 350.00 C 0.00 0.00 0.00 37.44 -3.49 60 0 112 0
30MAR27 360.00 C 0.00 0.00 0.00 34.38 -3.45 60 0 117 0
30MAR27 370.00 C 0.00 0.00 0.00 31.70 -3.07 60 0 623 0
30MAR27 380.00 C 0.00 0.00 0.00 29.31 -2.92 60 0 358 0
30MAR27 390.00 C 0.00 0.00 0.00 26.92 -2.90 60 0 285 0
30MAR27 400.00 C 0.00 0.00 0.00 25.49 -1.96 61 0 375 0
30MAR27 410.00 C 0.00 0.00 0.00 23.62 -2.47 61 0 202 0
30MAR27 420.00 C 0.00 0.00 0.00 21.75 -2.46 61 0 15 0
30MAR27 430.00 C 0.00 0.00 0.00 19.88 -2.47 61 0 18 0
30MAR27 440.00 C 0.00 0.00 0.00 18.39 -2.09 61 0 121 0
30MAR27 450.00 C 0.00 0.00 0.00 17.01 -1.97 61 0 32 0
30MAR27 460.00 C 0.00 0.00 0.00 15.63 -1.98 61 0 48 0
30MAR27 470.00 C 0.00 0.00 0.00 14.25 -1.98 61 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 13.22 -1.63 61 0 59 0
30MAR27 490.00 C 0.00 0.00 0.00 12.24 -1.53 61 0 3 0
30MAR27 500.00 C 0.00 0.00 0.00 11.25 -1.54 61 0 50 0
30MAR27 510.00 C 7.00 7.00 7.00 10.27 -1.53 61 1 34 0
30MAR27 520.00 C 0.00 0.00 0.00 9.48 -1.34 61 0 15 0
30MAR27 530.00 C 0.00 0.00 0.00 8.79 -1.16 61 0 15 0
30MAR27 540.00 C 0.00 0.00 0.00 8.11 -1.16 61 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 7.43 -1.16 61 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 6.76 -1.15 61 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 6.30 -0.93 61 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 5.85 -0.84 61 0 25 0
30MAR27 590.00 C 0.00 0.00 0.00 5.39 -0.85 61 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 4.93 -0.85 61 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 4.48 -0.85 61 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 4.18 -0.69 61 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 3.89 -0.60 61 0 30 0
30MAR27 640.00 C 0.00 0.00 0.00 3.60 -0.59 61 0 15 0
30MAR27 650.00 C 0.00 0.00 0.00 3.30 -0.60 61 0 15 0
30MAR27 660.00 C 0.00 0.00 0.00 3.01 -0.60 61 0 15 0
30MAR27 670.00 C 0.00 0.00 0.00 2.77 -0.45 61 0 15 0
30MAR27 680.00 C 0.00 0.00 0.00 2.59 -0.43 61 0 15 0
30MAR27 690.00 C 0.00 0.00 0.00 2.41 -0.40 61 0 15 0
30MAR27 700.00 C 0.00 0.00 0.00 2.22 -0.41 61 0 15 0
30MAR27 710.00 C 0.00 0.00 0.00 2.04 -0.41 61 0 15 0
30MAR27 720.00 C 0.00 0.00 0.00 1.86 -0.41 61 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 1.72 -0.36 61 0 31 0
30MAR27 740.00 C 0.00 0.00 0.00 1.61 -0.35 61 0 15 0
30MAR27 750.00 C 0.00 0.00 0.00 1.50 -0.32 61 0 30 0
30MAR27 760.00 C 0.00 0.00 0.00 1.39 -0.26 61 0 45 0
30MAR27 770.00 C 0.00 0.00 0.00 1.28 -0.31 61 0 24 0
30MAR27 780.00 C 0.00 0.00 0.00 1.17 -0.27 61 0 45 0
30MAR27 790.00 C 0.00 0.00 0.00 1.06 -0.27 61 0 15 0
30MAR27 800.00 C 0.00 0.00 0.00 1.00 -0.22 61 0 15 0
30MAR27 810.00 C 0.00 0.00 0.00 0.93 -0.18 61 0 55 0
29JUN27 245.00 C 0.00 0.00 0.00 96.92 -5.14 60 0 3 0
29JUN27 250.00 C 0.00 0.00 0.00 94.17 -4.74 60 0 2 0
29JUN27 255.00 C 0.00 0.00 0.00 91.44 -4.75 61 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 88.85 -4.69 61 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 86.26 -4.62 61 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 83.67 -4.55 61 0 15 0
29JUN27 275.00 C 0.00 0.00 0.00 81.15 -4.51 61 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 78.98 -4.13 62 0 40 0
29JUN27 285.00 C 0.00 0.00 0.00 76.83 -4.08 62 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 74.67 -4.04 62 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 72.52 -4.03 62 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 70.37 -4.04 62 0 3 0
29JUN27 310.00 C 0.00 0.00 0.00 66.40 -3.73 62 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 62.89 -3.49 62 0 56 0
29JUN27 330.00 C 0.00 0.00 0.00 59.39 -3.49 62 0 16 0
29JUN27 340.00 C 0.00 0.00 0.00 55.90 -3.47 63 0 15 0
29JUN27 350.00 C 0.00 0.00 0.00 52.93 -2.97 63 0 51 0
29JUN27 360.00 C 0.00 0.00 0.00 50.13 -2.96 63 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 47.33 -2.95 63 0 15 0
29JUN27 380.00 C 0.00 0.00 0.00 44.53 -2.95 63 0 15 0
29JUN27 390.00 C 0.00 0.00 0.00 42.18 -2.49 63 0 15 0
29JUN27 400.00 C 0.00 0.00 0.00 40.00 -2.45 63 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 37.81 -2.45 63 0 15 0
29JUN27 420.00 C 0.00 0.00 0.00 36.73 -1.35 64 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 34.60 -1.29 64 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 32.90 -0.99 64 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 31.20 -1.04 64 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 29.50 -1.09 64 0 15 0
29JUN27 470.00 C 0.00 0.00 0.00 27.80 -2.03 64 0 0 0
29JUN27 480.00 C 14.88 14.88 14.88 26.17 -1.11 64 2 4 +2
29JUN27 490.00 C 0.00 0.00 0.00 24.93 -1.60 64 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 23.68 -1.60 64 0 15 0
29JUN27 510.00 C 0.00 0.00 0.00 22.44 -1.59 64 0 15 0
29JUN27 520.00 C 0.00 0.00 0.00 21.19 -1.59 64 0 6 0
29JUN27 530.00 C 0.00 0.00 0.00 19.95 -1.58 64 0 16 0
29JUN27 540.00 C 0.00 0.00 0.00 18.89 -1.39 64 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 18.01 -1.21 64 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 17.13 -1.21 64 0 28 0
29JUN27 570.00 C 0.00 0.00 0.00 16.25 -1.20 64 0 11 0
29JUN27 580.00 C 0.00 0.00 0.00 15.36 -1.21 64 0 11 0
29JUN27 590.00 C 0.00 0.00 0.00 14.48 -1.20 64 0 24 0
29JUN27 600.00 C 0.00 0.00 0.00 13.66 -1.13 64 0 6 0
29JUN27 610.00 C 0.00 0.00 0.00 13.06 -0.89 64 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 12.45 -0.89 64 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 11.49 -0.86 64 0 48 0
29SEP27 270.00 C 0.00 0.00 0.00 90.97 -4.26 59 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 88.89 -3.91 60 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 86.83 -3.80 60 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 84.77 -3.79 60 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 82.73 -3.77 60 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 80.68 -3.76 60 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 78.63 -3.76 60 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 74.81 -3.47 60 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 71.44 -3.26 60 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 68.07 -3.25 60 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 64.71 -3.23 61 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 61.54 -3.02 61 0 15 0
29SEP27 360.00 C 0.00 0.00 0.00 58.85 -2.73 61 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 56.15 -2.72 61 0 15 0
29SEP27 380.00 C 0.00 0.00 0.00 53.46 -2.71 61 0 15 0
29SEP27 390.00 C 0.00 0.00 0.00 50.77 -2.70 61 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 48.48 -2.28 61 0 15 0
29SEP27 410.00 C 0.00 0.00 0.00 46.39 -2.22 61 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 44.30 -2.21 61 0 30 0
29SEP27 430.00 C 0.00 0.00 0.00 42.20 -2.21 61 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 40.11 -2.20 61 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 38.25 -1.96 61 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 36.67 -1.76 61 0 0 0
29SEP27 470.00 C 0.00 0.00 0.00 35.10 -1.75 61 0 0 0
29SEP27 480.00 C 0.00 0.00 0.00 33.52 -1.75 61 0 0 0
29SEP27 490.00 C 0.00 0.00 0.00 31.95 -1.73 61 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 30.37 -1.73 61 0 0 0
TOTAL CALL 105 13,761 +20
02OCT26 262.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 265.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 267.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 270.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 272.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 275.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 277.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 280.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
02OCT26 282.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 285.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 287.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 290.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
02OCT26 292.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 295.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
02OCT26 297.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
02OCT26 300.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
02OCT26 305.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
02OCT26 310.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 55 0
02OCT26 315.00 P 0.00 0.00 0.00 0.00 -0.12 0 0 17 0
02OCT26 320.00 P 0.51 0.62 0.51 0.00 -0.40 0 6 5 0
02OCT26 325.00 P 0.00 0.00 0.00 0.00 -1.12 0 0 20 0
02OCT26 330.00 P 4.50 4.50 4.50 2.80 +0.30 0 4 0 -284
02OCT26 335.00 P 11.00 11.00 9.30 7.80 +2.92 0 8 0 -9
02OCT26 340.00 P 0.00 0.00 0.00 12.80 +4.71 0 0 0 -7
02OCT26 345.00 P 0.00 0.00 0.00 17.80 +5.67 0 0 0 -50
02OCT26 350.00 P 0.00 0.00 0.00 22.80 +6.35 0 0 0 -16
02OCT26 355.00 P 0.00 0.00 0.00 27.80 +6.54 0 0 0 0
02OCT26 360.00 P 0.00 0.00 0.00 32.80 +6.59 0 0 0 -6
02OCT26 365.00 P 0.00 0.00 0.00 37.80 +6.60 0 0 0 -17
02OCT26 370.00 P 0.00 0.00 0.00 42.80 +6.60 0 0 0 0
02OCT26 375.00 P 0.00 0.00 0.00 47.80 +6.60 0 0 0 0
02OCT26 380.00 P 0.00 0.00 0.00 52.80 +6.60 0 0 0 0
02OCT26 385.00 P 0.00 0.00 0.00 57.80 +6.60 0 0 0 0
02OCT26 390.00 P 0.00 0.00 0.00 62.80 +5.29 0 0 0 0
02OCT26 395.00 P 0.00 0.00 0.00 67.80 +6.02 0 0 0 0
02OCT26 400.00 P 0.00 0.00 0.00 72.80 +5.89 0 0 0 0
02OCT26 405.00 P 0.00 0.00 0.00 77.80 +4.68 0 0 0 0
02OCT26 410.00 P 0.00 0.00 0.00 82.80 +4.62 0 0 0 0
02OCT26 415.00 P 0.00 0.00 0.00 87.80 +5.09 0 0 0 0
02OCT26 420.00 P 0.00 0.00 0.00 92.80 +5.20 0 0 0 0
02OCT26 425.00 P 0.00 0.00 0.00 97.80 +6.24 0 0 0 0
02OCT26 430.00 P 0.00 0.00 0.00 102.80 +4.72 0 0 0 0
02OCT26 435.00 P 0.00 0.00 0.00 107.80 +4.61 0 0 0 0
02OCT26 440.00 P 0.00 0.00 0.00 112.80 +4.61 0 0 0 0
02OCT26 445.00 P 0.00 0.00 0.00 117.80 +4.58 0 0 0 0
02OCT26 450.00 P 0.00 0.00 0.00 122.80 +5.10 0 0 0 0
02OCT26 455.00 P 0.00 0.00 0.00 127.80 +5.99 0 0 0 0
02OCT26 460.00 P 0.00 0.00 0.00 132.80 +4.72 0 0 0 0
02OCT26 465.00 P 0.00 0.00 0.00 137.80 +6.05 0 0 0 0
02OCT26 470.00 P 0.00 0.00 0.00 142.80 +4.62 0 0 0 0
02OCT26 475.00 P 0.00 0.00 0.00 147.80 +6.05 0 0 0 0
02OCT26 480.00 P 0.00 0.00 0.00 152.80 +4.69 0 0 0 0
02OCT26 485.00 P 0.00 0.00 0.00 157.80 +4.65 0 0 0 0
09OCT26 262.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
09OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
09OCT26 267.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
09OCT26 270.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
09OCT26 272.50 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
09OCT26 275.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
09OCT26 277.50 P 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
09OCT26 280.00 P 0.00 0.00 0.00 0.07 -0.02 48 0 0 0
09OCT26 282.50 P 0.00 0.00 0.00 0.10 -0.02 48 0 0 0
09OCT26 285.00 P 0.51 0.51 0.51 0.14 -0.02 48 8 8 +8
09OCT26 287.50 P 0.00 0.00 0.00 0.21 -0.01 48 0 0 0
09OCT26 290.00 P 0.94 0.94 0.94 0.28 -0.02 48 12 12 +12
09OCT26 292.50 P 0.00 0.00 0.00 0.40 0.00 48 0 0 0
09OCT26 295.00 P 0.00 0.00 0.00 0.55 +0.02 48 0 2 0
09OCT26 297.50 P 0.00 0.00 0.00 0.73 +0.03 48 0 0 0
09OCT26 300.00 P 2.05 2.05 1.70 0.97 +0.09 48 7 14 +7
09OCT26 305.00 P 2.46 2.46 2.46 1.62 +0.20 48 1 1 +1
09OCT26 310.00 P 3.25 3.25 3.25 2.55 +0.37 48 5 35 +5
09OCT26 315.00 P 0.00 0.00 0.00 3.87 +0.64 48 0 17 0
09OCT26 320.00 P 0.00 0.00 0.00 5.62 +1.02 49 0 125 0
09OCT26 325.00 P 0.00 0.00 0.00 7.81 +1.47 49 0 17 0
09OCT26 330.00 P 12.80 12.80 12.80 10.46 +1.99 49 2 4 0
09OCT26 335.00 P 0.00 0.00 0.00 13.57 +2.58 50 0 0 0
09OCT26 340.00 P 0.00 0.00 0.00 17.10 +3.18 51 0 15 0
09OCT26 345.00 P 0.00 0.00 0.00 20.39 +3.16 48 0 0 0
09OCT26 350.00 P 0.00 0.00 0.00 24.51 +4.24 48 0 0 0
09OCT26 355.00 P 0.00 0.00 0.00 28.89 +4.76 48 0 0 0
09OCT26 360.00 P 0.00 0.00 0.00 33.46 +5.21 48 0 0 0
09OCT26 365.00 P 0.00 0.00 0.00 38.17 +5.57 48 0 0 0
09OCT26 370.00 P 0.00 0.00 0.00 42.99 +4.75 48 0 0 0
09OCT26 375.00 P 0.00 0.00 0.00 47.88 +4.85 48 0 0 0
09OCT26 380.00 P 0.00 0.00 0.00 52.83 +4.89 48 0 0 0
09OCT26 385.00 P 0.00 0.00 0.00 57.80 +4.87 0 0 0 0
09OCT26 390.00 P 0.00 0.00 0.00 64.43 +6.92 92 0 0 0
09OCT26 395.00 P 0.00 0.00 0.00 69.39 +6.32 97 0 0 0
09OCT26 400.00 P 0.00 0.00 0.00 74.35 +6.16 101 0 0 0
09OCT26 405.00 P 0.00 0.00 0.00 78.97 +5.85 99 0 0 0
09OCT26 410.00 P 0.00 0.00 0.00 83.97 +5.48 104 0 0 0
09OCT26 415.00 P 0.00 0.00 0.00 89.17 +6.18 111 0 0 0
09OCT26 420.00 P 0.00 0.00 0.00 93.94 +6.34 112 0 0 0
09OCT26 425.00 P 0.00 0.00 0.00 98.80 +5.89 113 0 0 0
09OCT26 430.00 P 0.00 0.00 0.00 104.16 +5.96 124 0 0 0
09OCT26 435.00 P 0.00 0.00 0.00 108.79 +5.24 120 0 0 0
09OCT26 440.00 P 0.00 0.00 0.00 113.77 +4.52 124 0 0 0
29OCT26 245.00 P 1.15 1.15 1.10 0.37 +0.08 54 11 122 +11
29OCT26 250.00 P 0.00 0.00 0.00 0.54 +0.11 54 0 31 0
29OCT26 255.00 P 0.00 0.00 0.00 0.78 +0.18 54 0 66 0
29OCT26 260.00 P 0.00 0.00 0.00 1.07 +0.22 54 0 2 0
29OCT26 265.00 P 2.59 2.59 2.59 1.45 +0.28 54 1 72 0
29OCT26 270.00 P 0.00 0.00 0.00 1.96 +0.41 54 0 59 0
29OCT26 275.00 P 3.75 3.75 3.75 2.54 +0.46 54 15 201 0
29OCT26 280.00 P 4.80 4.80 4.80 3.31 +0.63 54 1 261 0
29OCT26 285.00 P 5.33 5.33 5.33 4.21 +0.77 54 30 38 +30
29OCT26 290.00 P 0.00 0.00 0.00 5.24 +0.90 54 0 45 0
29OCT26 295.00 P 8.30 8.30 8.30 6.53 +1.16 54 2 47 +2
29OCT26 300.00 P 0.00 0.00 0.00 7.90 +1.25 54 0 757 0
29OCT26 310.00 P 13.62 13.62 13.62 11.41 +1.73 55 2 647 +2
29OCT26 320.00 P 17.80 18.56 17.80 15.77 +2.27 55 3 405 +2
29OCT26 330.00 P 23.72 23.72 23.72 20.98 +2.81 55 1 363 0
29OCT26 340.00 P 0.00 0.00 0.00 27.02 +3.36 56 0 924 0
29OCT26 350.00 P 0.00 0.00 0.00 32.86 +2.91 54 0 834 0
29OCT26 360.00 P 0.00 0.00 0.00 40.16 +4.27 54 0 584 0
29OCT26 370.00 P 54.00 54.00 54.00 48.04 +4.70 54 1 256 0
29OCT26 380.00 P 0.00 0.00 0.00 56.42 +3.56 54 0 145 0
29OCT26 390.00 P 0.00 0.00 0.00 67.18 +5.62 63 0 143 0
29OCT26 400.00 P 0.00 0.00 0.00 76.60 +5.95 66 0 1,002 0
29OCT26 410.00 P 0.00 0.00 0.00 86.28 +6.19 70 0 62 0
29OCT26 420.00 P 0.00 0.00 0.00 96.14 +6.35 74 0 45 0
29OCT26 430.00 P 0.00 0.00 0.00 106.16 +6.50 79 0 24 0
29OCT26 440.00 P 0.00 0.00 0.00 116.28 +6.61 84 0 14 0
29OCT26 450.00 P 0.00 0.00 0.00 126.50 +6.71 90 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 136.71 +6.70 95 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 146.58 +6.29 99 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 156.48 +5.89 103 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 166.35 +6.00 106 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 176.79 +5.98 112 0 2 0
27NOV26 250.00 P 0.00 0.00 0.00 6.94 +0.76 60 0 152 0
27NOV26 255.00 P 0.00 0.00 0.00 8.11 +0.85 60 0 20 0
27NOV26 260.00 P 0.00 0.00 0.00 9.51 +1.06 60 0 138 0
27NOV26 265.00 P 0.00 0.00 0.00 10.91 +1.06 61 0 3 0
27NOV26 270.00 P 0.00 0.00 0.00 12.61 +1.35 61 0 4 0
27NOV26 275.00 P 0.00 0.00 0.00 14.37 +1.42 61 0 57 0
27NOV26 280.00 P 0.00 0.00 0.00 16.24 +1.53 61 0 13 0
27NOV26 285.00 P 0.00 0.00 0.00 18.39 +1.86 61 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 20.54 +1.86 61 0 17 0
27NOV26 295.00 P 0.00 0.00 0.00 22.93 +2.09 61 0 27 0
27NOV26 300.00 P 28.60 28.60 28.60 25.49 +2.35 61 1 115 +1
27NOV26 310.00 P 0.00 0.00 0.00 30.91 +2.65 61 0 117 0
27NOV26 320.00 P 40.45 40.45 40.45 36.84 +2.88 62 10 97 +10
27NOV26 330.00 P 0.00 0.00 0.00 43.47 +3.43 62 0 186 0
27NOV26 340.00 P 0.00 0.00 0.00 50.43 +3.67 63 0 186 0
27NOV26 350.00 P 0.00 0.00 0.00 57.87 +3.98 63 0 176 0
27NOV26 360.00 P 0.00 0.00 0.00 65.76 +4.44 64 0 181 0
27NOV26 370.00 P 0.00 0.00 0.00 73.85 +4.52 65 0 204 0
27NOV26 380.00 P 0.00 0.00 0.00 82.47 +5.00 66 0 145 0
27NOV26 390.00 P 0.00 0.00 0.00 91.20 +5.11 67 0 310 0
27NOV26 400.00 P 0.00 0.00 0.00 100.27 +5.43 69 0 71 0
27NOV26 410.00 P 0.00 0.00 0.00 109.47 +5.56 70 0 77 0
27NOV26 420.00 P 0.00 0.00 0.00 118.89 +5.80 72 0 51 0
27NOV26 430.00 P 0.00 0.00 0.00 128.43 +5.92 74 0 1 0
27NOV26 440.00 P 0.00 0.00 0.00 138.12 +6.11 77 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 147.88 +6.18 79 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 157.76 +6.34 82 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 167.68 +6.38 85 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 177.70 +6.51 88 0 8 0
27NOV26 490.00 P 0.00 0.00 0.00 187.72 +6.53 91 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 197.82 +6.61 94 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 10.42 +1.06 60 0 110 0
30DEC26 250.00 P 0.00 0.00 0.00 11.83 +1.10 60 0 6 0
30DEC26 255.00 P 0.00 0.00 0.00 13.64 +1.14 61 0 19 0
30DEC26 260.00 P 0.00 0.00 0.00 15.40 +1.85 61 0 22 0
30DEC26 265.00 P 0.00 0.00 0.00 17.22 +1.51 61 0 0 0
30DEC26 270.00 P 22.70 22.70 22.70 19.04 +1.51 61 1 38 +1
30DEC26 275.00 P 0.00 0.00 0.00 21.13 +1.78 61 0 30 0
30DEC26 280.00 P 0.00 0.00 0.00 23.34 +1.95 62 0 40 0
30DEC26 285.00 P 28.18 28.92 28.18 25.55 +1.95 62 7 20 0
30DEC26 290.00 P 0.00 0.00 0.00 27.90 +2.09 62 0 25 0
30DEC26 295.00 P 0.00 0.00 0.00 30.52 +2.44 62 0 45 0
30DEC26 300.00 P 0.00 0.00 0.00 33.14 +2.44 62 0 281 0
30DEC26 310.00 P 0.00 0.00 0.00 38.69 +2.75 62 0 80 0
30DEC26 320.00 P 0.00 0.00 0.00 44.74 +2.97 62 0 111 0
30DEC26 330.00 P 0.00 0.00 0.00 51.18 +3.35 63 0 89 0
30DEC26 340.00 P 0.00 0.00 0.00 58.01 +3.53 63 0 166 0
30DEC26 350.00 P 0.00 0.00 0.00 65.18 +3.86 64 0 438 0
30DEC26 360.00 P 0.00 0.00 0.00 72.73 +4.08 64 0 264 0
30DEC26 370.00 P 0.00 0.00 0.00 80.50 +4.30 65 0 163 0
30DEC26 380.00 P 92.00 92.00 92.00 88.67 +4.61 65 1 244 0
30DEC26 390.00 P 0.00 0.00 0.00 96.90 +4.66 66 0 329 0
30DEC26 400.00 P 0.00 0.00 0.00 105.60 +5.08 67 0 240 0
30DEC26 410.00 P 0.00 0.00 0.00 114.32 +5.10 68 0 194 0
30DEC26 420.00 P 0.00 0.00 0.00 123.32 +5.38 69 0 433 0
30DEC26 430.00 P 0.00 0.00 0.00 132.47 +5.52 70 0 171 0
30DEC26 440.00 P 0.00 0.00 0.00 141.66 +5.56 71 0 26 0
30DEC26 450.00 P 0.00 0.00 0.00 151.14 +5.87 72 0 30 0
30DEC26 460.00 P 0.00 0.00 0.00 160.64 +5.89 74 0 22 0
30DEC26 470.00 P 0.00 0.00 0.00 170.23 +5.99 75 0 79 0
30DEC26 480.00 P 0.00 0.00 0.00 179.97 +6.17 77 0 2 0
30DEC26 490.00 P 0.00 0.00 0.00 189.72 +6.18 79 0 5 0
30DEC26 500.00 P 0.00 0.00 0.00 199.56 +6.28 81 0 137 0
30DEC26 510.00 P 0.00 0.00 0.00 209.48 +6.40 83 0 53 0
30DEC26 520.00 P 0.00 0.00 0.00 219.41 +6.41 85 0 35 0
30DEC26 530.00 P 0.00 0.00 0.00 229.40 +6.47 87 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 239.45 +6.57 89 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 249.50 +6.58 91 0 26 0
30DEC26 560.00 P 0.00 0.00 0.00 259.58 +6.61 94 0 26 0
30DEC26 570.00 P 0.00 0.00 0.00 269.71 +6.68 96 0 1 0
30DEC26 580.00 P 0.00 0.00 0.00 279.84 +6.70 98 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 289.98 +6.71 101 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 300.15 +6.75 103 0 52 0
30DEC26 610.00 P 0.00 0.00 0.00 310.34 +6.79 105 0 61 0
30DEC26 620.00 P 0.00 0.00 0.00 320.52 +6.79 108 0 232 0
30DEC26 630.00 P 0.00 0.00 0.00 330.71 +6.80 110 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 340.93 +6.83 112 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 351.15 +6.85 115 0 75 0
30DEC26 660.00 P 0.00 0.00 0.00 361.06 +6.55 116 0 66 0
30DEC26 670.00 P 0.00 0.00 0.00 370.98 +6.25 117 0 27 0
30DEC26 680.00 P 0.00 0.00 0.00 380.80 +5.86 119 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 390.67 +5.51 120 0 55 0
30DEC26 700.00 P 0.00 0.00 0.00 400.54 +5.86 121 0 73 0
30DEC26 710.00 P 0.00 0.00 0.00 410.42 +5.42 122 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 420.33 +6.84 124 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 430.83 +4.74 127 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 441.37 +5.20 129 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 451.26 +5.22 131 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 461.15 +7.45 132 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 471.05 +5.24 133 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 480.95 +5.24 134 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 491.11 +7.17 136 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 501.15 +7.81 137 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 509.50 +4.31 133 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 519.50 +6.00 134 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 529.50 +6.00 136 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 539.50 +6.00 137 0 15 0
30DEC26 850.00 P 0.00 0.00 0.00 549.00 +6.00 136 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 559.00 +6.00 138 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 569.00 +6.00 139 0 57 0
30DEC26 880.00 P 0.00 0.00 0.00 578.50 +5.50 138 0 33 0
30DEC26 890.00 P 0.00 0.00 0.00 588.50 +6.00 140 0 17 0
30DEC26 900.00 P 0.00 0.00 0.00 598.50 +6.00 141 0 31 0
30DEC26 910.00 P 0.00 0.00 0.00 608.50 +6.00 142 0 95 0
30DEC26 920.00 P 0.00 0.00 0.00 619.50 +6.50 146 0 13 0
30DEC26 930.00 P 0.00 0.00 0.00 628.00 +6.00 143 0 88 0
30DEC26 940.00 P 0.00 0.00 0.00 638.50 +6.00 145 0 86 0
28JAN27 270.00 P 0.00 0.00 0.00 23.87 +1.86 62 0 3 0
28JAN27 275.00 P 0.00 0.00 0.00 26.12 +2.03 62 0 0 0
28JAN27 280.00 P 0.00 0.00 0.00 28.37 +2.03 62 0 1 0
28JAN27 285.00 P 0.00 0.00 0.00 30.62 +2.03 62 0 0 0
28JAN27 290.00 P 0.00 0.00 0.00 33.23 +2.39 62 0 0 0
28JAN27 295.00 P 0.00 0.00 0.00 35.88 +2.52 62 0 0 0
28JAN27 300.00 P 0.00 0.00 0.00 38.54 +2.53 62 0 0 0
28JAN27 310.00 P 0.00 0.00 0.00 44.18 +2.85 62 0 0 0
28JAN27 320.00 P 55.65 56.46 55.65 50.30 +3.06 63 45 45 +45
28JAN27 330.00 P 0.00 0.00 0.00 56.59 +3.22 63 0 0 0
28JAN27 340.00 P 0.00 0.00 0.00 63.48 +3.61 63 0 0 0
28JAN27 350.00 P 0.00 0.00 0.00 70.40 +3.63 63 0 0 0
28JAN27 360.00 P 0.00 0.00 0.00 77.88 +4.15 64 0 0 0
28JAN27 370.00 P 0.00 0.00 0.00 85.50 +4.17 64 0 0 0
28JAN27 380.00 P 0.00 0.00 0.00 93.32 +4.37 65 0 0 0
28JAN27 390.00 P 0.00 0.00 0.00 101.55 +4.69 65 0 0 0
28JAN27 400.00 P 0.00 0.00 0.00 109.80 +4.70 66 0 0 0
28JAN27 410.00 P 0.00 0.00 0.00 118.35 +5.00 67 0 0 0
28JAN27 420.00 P 0.00 0.00 0.00 127.12 +5.17 67 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 21.91 +1.32 62 0 47 0
30MAR27 250.00 P 0.00 0.00 0.00 23.82 +1.31 62 0 1 0
30MAR27 255.00 P 0.00 0.00 0.00 25.74 +1.32 62 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 27.85 +1.50 62 0 19 0
30MAR27 265.00 P 0.00 0.00 0.00 30.16 +1.73 62 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 32.47 +1.73 62 0 15 0
30MAR27 275.00 P 0.00 0.00 0.00 34.79 +1.73 62 0 118 0
30MAR27 280.00 P 0.00 0.00 0.00 37.11 +1.74 62 0 187 0
30MAR27 285.00 P 45.50 45.50 45.50 39.76 +2.06 62 2 136 +2
30MAR27 290.00 P 0.00 0.00 0.00 42.48 +2.20 63 0 115 0
30MAR27 295.00 P 0.00 0.00 0.00 45.20 +2.20 63 0 277 0
30MAR27 300.00 P 0.00 0.00 0.00 47.93 +2.20 63 0 321 0
30MAR27 310.00 P 0.00 0.00 0.00 53.70 +2.51 63 0 307 0
30MAR27 320.00 P 0.00 0.00 0.00 59.95 +2.72 63 0 185 0
30MAR27 330.00 P 72.95 72.95 72.95 66.22 +2.73 63 15 235 -15
30MAR27 340.00 P 81.05 81.05 81.05 72.97 +3.20 63 15 171 -15
30MAR27 350.00 P 0.00 0.00 0.00 79.99 +3.28 64 0 237 0
30MAR27 360.00 P 0.00 0.00 0.00 87.03 +3.30 64 0 105 0
30MAR27 370.00 P 0.00 0.00 0.00 94.51 +3.72 64 0 610 0
30MAR27 380.00 P 0.00 0.00 0.00 102.22 +3.84 65 0 436 0
30MAR27 390.00 P 0.00 0.00 0.00 109.96 +3.86 65 0 232 0
30MAR27 400.00 P 126.00 126.50 126.00 117.94 +4.09 65 3 105 +3
30MAR27 410.00 P 0.00 0.00 0.00 126.26 +4.39 66 0 56 0
30MAR27 420.00 P 0.00 0.00 0.00 134.61 +4.41 66 0 60 0
30MAR27 430.00 P 0.00 0.00 0.00 142.99 +4.44 66 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 151.74 +4.81 67 0 20 0
30MAR27 450.00 P 0.00 0.00 0.00 160.59 +4.92 68 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 169.46 +4.94 68 0 28 0
30MAR27 470.00 P 0.00 0.00 0.00 178.37 +4.97 69 0 9 0
30MAR27 480.00 P 0.00 0.00 0.00 187.60 +5.30 69 0 17 0
30MAR27 490.00 P 0.00 0.00 0.00 196.87 +5.39 70 0 15 0
30MAR27 500.00 P 0.00 0.00 0.00 206.17 +5.42 71 0 5 0
30MAR27 510.00 P 0.00 0.00 0.00 215.48 +5.44 72 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 224.99 +5.64 73 0 2 0
30MAR27 530.00 P 0.00 0.00 0.00 234.58 +5.79 74 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 244.19 +5.82 75 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 253.82 +5.84 76 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 263.48 +5.88 77 0 31 0
30MAR27 570.00 P 0.00 0.00 0.00 273.31 +6.07 78 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 283.15 +6.15 79 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 293.00 +6.17 80 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 302.86 +6.19 81 0 69 0
30MAR27 610.00 P 0.00 0.00 0.00 312.75 +6.22 83 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 322.74 +6.34 84 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 332.75 +6.42 85 0 93 0
30MAR27 640.00 P 0.00 0.00 0.00 342.76 +6.43 87 0 57 0
30MAR27 650.00 P 0.00 0.00 0.00 352.78 +6.45 88 0 32 0
30MAR27 660.00 P 0.00 0.00 0.00 362.81 +6.47 89 0 29 0
30MAR27 670.00 P 0.00 0.00 0.00 372.89 +6.52 90 0 30 0
30MAR27 680.00 P 0.00 0.00 0.00 383.00 +6.60 92 0 31 0
30MAR27 690.00 P 0.00 0.00 0.00 393.11 +6.62 93 0 110 0
30MAR27 700.00 P 0.00 0.00 0.00 403.24 +6.64 94 0 27 0
30MAR27 710.00 P 0.00 0.00 0.00 413.36 +6.65 96 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 423.49 +6.66 97 0 15 0
30MAR27 730.00 P 0.00 0.00 0.00 433.66 +6.71 99 0 12 0
30MAR27 740.00 P 0.00 0.00 0.00 443.83 +6.74 100 0 13 0
30MAR27 750.00 P 0.00 0.00 0.00 454.02 +6.77 101 0 44 0
30MAR27 760.00 P 0.00 0.00 0.00 464.20 +6.78 103 0 14 0
30MAR27 770.00 P 0.00 0.00 0.00 474.39 +6.80 104 0 28 0
30MAR27 780.00 P 0.00 0.00 0.00 484.58 +6.80 105 0 29 0
30MAR27 790.00 P 0.00 0.00 0.00 494.77 +6.81 107 0 54 0
30MAR27 800.00 P 0.00 0.00 0.00 504.99 +6.84 108 0 15 0
30MAR27 810.00 P 0.00 0.00 0.00 515.00 +6.66 109 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 33.20 +1.70 65 0 61 0
29JUN27 250.00 P 0.00 0.00 0.00 35.60 +2.07 65 0 34 0
29JUN27 255.00 P 0.00 0.00 0.00 38.02 +2.13 66 0 29 0
29JUN27 260.00 P 0.00 0.00 0.00 40.44 +2.14 66 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 42.86 +2.14 66 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 45.29 +2.16 66 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 47.82 +2.26 66 0 45 0
29JUN27 280.00 P 0.00 0.00 0.00 50.64 +2.63 66 0 37 0
29JUN27 285.00 P 0.00 0.00 0.00 53.46 +2.64 66 0 1 0
29JUN27 290.00 P 0.00 0.00 0.00 56.28 +2.64 66 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 59.11 +2.65 66 0 112 0
29JUN27 300.00 P 0.00 0.00 0.00 61.95 +2.67 66 0 29 0
29JUN27 310.00 P 0.00 0.00 0.00 67.94 +2.99 66 0 30 0
29JUN27 320.00 P 0.00 0.00 0.00 74.38 +3.19 66 0 78 0
29JUN27 330.00 P 0.00 0.00 0.00 80.83 +3.21 66 0 56 0
29JUN27 340.00 P 0.00 0.00 0.00 87.32 +3.24 67 0 20 0
29JUN27 350.00 P 0.00 0.00 0.00 94.36 +3.74 67 0 187 0
29JUN27 360.00 P 0.00 0.00 0.00 101.55 +3.75 67 0 404 0
29JUN27 370.00 P 0.00 0.00 0.00 108.77 +3.78 67 0 60 0
29JUN27 380.00 P 0.00 0.00 0.00 116.02 +3.82 67 0 15 0
29JUN27 390.00 P 0.00 0.00 0.00 123.73 +4.27 68 0 30 0
29JUN27 400.00 P 0.00 0.00 0.00 131.60 +4.30 68 0 55 0
29JUN27 410.00 P 0.00 0.00 0.00 139.50 +4.34 68 0 45 0
29JUN27 420.00 P 0.00 0.00 0.00 147.42 +4.37 68 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 155.49 +4.52 69 0 20 0
29JUN27 440.00 P 0.00 0.00 0.00 163.95 +4.83 69 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 172.42 +4.84 69 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 180.92 +4.87 70 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 189.44 +4.90 70 0 1 0
29JUN27 480.00 P 0.00 0.00 0.00 198.08 +5.02 70 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 207.03 +5.31 71 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 216.00 +5.33 72 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 224.99 +5.35 72 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 234.00 +5.37 72 0 2 0
29JUN27 530.00 P 0.00 0.00 0.00 243.04 +5.41 73 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 252.28 +5.61 73 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 261.64 +5.74 74 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 271.01 +5.76 74 0 1 0
29JUN27 570.00 P 0.00 0.00 0.00 280.41 +5.78 75 0 7 0
29JUN27 580.00 P 0.00 0.00 0.00 289.82 +5.80 76 0 15 0
29JUN27 590.00 P 0.00 0.00 0.00 299.26 +5.84 76 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 308.78 +5.93 77 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 318.45 +6.10 78 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 328.13 +6.11 78 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 337.83 +6.14 79 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 51.61 +2.39 64 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 54.45 +2.76 64 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 57.31 +2.86 64 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 60.17 +2.86 64 0 11 0
29SEP27 290.00 P 0.00 0.00 0.00 63.04 +2.88 64 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 65.91 +2.89 64 0 9 0
29SEP27 300.00 P 0.00 0.00 0.00 68.80 +2.91 64 0 0 0
29SEP27 310.00 P 0.00 0.00 0.00 74.87 +3.23 64 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 81.39 +3.44 64 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 87.92 +3.46 64 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 94.47 +3.49 64 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 101.28 +3.74 65 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 108.53 +4.00 65 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 115.80 +4.02 65 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 123.10 +4.06 65 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 130.43 +4.10 65 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 138.19 +4.52 66 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 146.12 +4.57 66 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 154.07 +4.60 66 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 162.04 +4.62 66 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 170.05 +4.66 66 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 178.32 +4.92 67 0 0 0
29SEP27 460.00 P 0.00 0.00 0.00 186.83 +5.08 67 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 195.36 +5.11 67 0 0 0
29SEP27 480.00 P 0.00 0.00 0.00 203.91 +5.13 67 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 212.49 +5.16 68 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 221.11 +5.20 68 0 0 0
TOTAL PUT 220 22,295 -277
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$ 42.620
02OCT26 34.50 C 0.00 0.00 0.00 8.12 -2.47 0 0 0 0
02OCT26 35.00 C 0.00 0.00 0.00 7.62 -2.63 0 0 0 0
02OCT26 35.50 C 0.00 0.00 0.00 7.12 -2.50 0 0 0 0
02OCT26 36.00 C 0.00 0.00 0.00 6.62 -2.57 0 0 0 0
02OCT26 36.50 C 0.00 0.00 0.00 6.12 -2.54 0 0 0 0
02OCT26 37.00 C 0.00 0.00 0.00 5.62 -2.57 0 0 0 0
02OCT26 37.50 C 0.00 0.00 0.00 5.12 -2.53 0 0 0 0
02OCT26 38.00 C 0.00 0.00 0.00 4.62 -2.43 0 0 0 0
02OCT26 38.50 C 0.00 0.00 0.00 4.12 -2.43 0 0 0 0
02OCT26 39.00 C 0.00 0.00 0.00 3.62 -2.43 0 0 0 0
02OCT26 39.50 C 0.00 0.00 0.00 3.12 -2.43 0 0 0 0
02OCT26 40.00 C 0.00 0.00 0.00 2.62 -2.43 0 0 0 0
02OCT26 40.50 C 0.00 0.00 0.00 2.12 -2.43 0 0 0 0
02OCT26 41.00 C 0.00 0.00 0.00 1.62 -2.43 0 0 0 0
02OCT26 41.50 C 1.50 1.50 0.97 1.12 -2.43 0 30 0 0
02OCT26 42.00 C 0.00 0.00 0.00 0.62 -2.43 0 0 0 0
02OCT26 42.50 C 0.25 0.25 0.15 0.12 -2.45 0 86 0 0
02OCT26 43.00 C 0.58 0.58 0.18 0.00 -2.10 0 135 105 +105
02OCT26 43.50 C 0.32 0.33 0.20 0.00 -1.65 0 105 116 +105
02OCT26 44.00 C 0.10 0.10 0.10 0.00 -1.26 0 15 35 +15
02OCT26 44.50 C 0.00 0.00 0.00 0.00 -0.90 0 0 400 0
02OCT26 45.00 C 0.00 0.00 0.00 0.00 -0.61 0 0 550 0
02OCT26 45.50 C 0.00 0.00 0.00 0.00 -0.39 0 0 353 0
02OCT26 46.00 C 0.00 0.00 0.00 0.00 -0.24 0 0 316 0
02OCT26 46.50 C 0.00 0.00 0.00 0.00 -0.14 0 0 368 0
02OCT26 47.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 161 0
02OCT26 47.50 C 0.00 0.00 0.00 0.00 -0.04 0 0 207 0
02OCT26 48.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 79 0
02OCT26 48.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 72 0
02OCT26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
02OCT26 49.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 58 0
02OCT26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 454 0
02OCT26 51.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
02OCT26 52.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
02OCT26 53.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
02OCT26 54.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
02OCT26 56.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 57.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 58.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 59.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 61.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 62.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 63.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 64.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 34.50 C 0.00 0.00 0.00 8.14 -2.54 39 0 0 0
09OCT26 35.00 C 0.00 0.00 0.00 7.64 -2.61 0 0 0 0
09OCT26 35.50 C 0.00 0.00 0.00 7.14 -2.60 0 0 0 0
09OCT26 36.00 C 0.00 0.00 0.00 6.64 -2.55 0 0 0 0
09OCT26 36.50 C 0.00 0.00 0.00 6.15 -2.52 48 0 0 0
09OCT26 37.00 C 0.00 0.00 0.00 5.65 -2.54 44 0 0 0
09OCT26 37.50 C 0.00 0.00 0.00 5.16 -2.49 45 0 0 0
09OCT26 38.00 C 0.00 0.00 0.00 4.67 -2.40 44 0 0 0
09OCT26 38.50 C 0.00 0.00 0.00 4.20 -2.38 45 0 0 0
09OCT26 39.00 C 0.00 0.00 0.00 3.73 -2.35 45 0 0 0
09OCT26 39.50 C 0.00 0.00 0.00 3.28 -2.31 45 0 0 0
09OCT26 40.00 C 0.00 0.00 0.00 2.85 -2.26 45 0 0 0
09OCT26 40.50 C 0.00 0.00 0.00 2.37 -2.26 40 0 0 0
09OCT26 41.00 C 0.00 0.00 0.00 2.00 -2.17 41 0 0 0
09OCT26 41.50 C 1.74 1.74 1.64 1.67 -2.04 42 347 287 +287
09OCT26 42.00 C 1.63 1.63 1.31 1.37 -1.91 43 80 65 +65
09OCT26 42.50 C 1.70 1.70 1.06 1.10 -1.77 43 33 25 +25
09OCT26 43.00 C 0.85 0.85 0.85 0.87 -1.61 43 15 15 +15
09OCT26 43.50 C 1.05 1.05 0.61 0.68 -1.48 44 170 145 +130
09OCT26 44.00 C 0.79 0.79 0.45 0.52 -1.26 44 30 80 +20
09OCT26 44.50 C 0.37 0.37 0.35 0.39 -1.12 44 45 45 +45
09OCT26 45.00 C 0.27 0.27 0.27 0.29 -0.93 44 50 75 +50
09OCT26 45.50 C 0.19 0.19 0.19 0.21 -0.78 44 22 37 +22
09OCT26 46.00 C 0.20 0.20 0.16 0.15 -0.66 45 143 175 +143
09OCT26 46.50 C 0.00 0.00 0.00 0.10 -0.52 44 0 27 0
09OCT26 47.00 C 0.00 0.00 0.00 0.08 -0.41 46 0 40 0
09OCT26 47.50 C 0.00 0.00 0.00 0.05 -0.33 45 0 98 0
09OCT26 48.00 C 0.00 0.00 0.00 0.04 -0.25 46 0 87 0
09OCT26 48.50 C 0.00 0.00 0.00 0.03 -0.18 47 0 177 0
09OCT26 49.00 C 0.00 0.00 0.00 0.02 -0.14 47 0 80 0
09OCT26 49.50 C 0.00 0.00 0.00 0.01 -0.10 46 0 30 0
09OCT26 50.00 C 0.00 0.00 0.00 0.01 -0.07 48 0 110 0
09OCT26 51.00 C 0.00 0.00 0.00 0.01 -0.03 54 0 0 0
09OCT26 52.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
09OCT26 53.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
09OCT26 54.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
09OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
09OCT26 56.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
09OCT26 57.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
09OCT26 58.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
09OCT26 59.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
09OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
09OCT26 61.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 6.89 -2.40 45 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 6.01 -2.18 45 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.18 -2.14 46 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 4.40 -2.03 45 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 3.69 -1.90 46 0 15 0
29OCT26 41.00 C 3.25 3.25 2.95 2.96 -1.84 43 154 109 +109
29OCT26 42.00 C 2.79 2.79 2.61 2.43 -1.64 44 83 68 +68
29OCT26 43.00 C 2.35 2.35 1.93 1.93 -1.47 44 45 247 +45
29OCT26 44.00 C 1.82 1.82 1.49 1.53 -1.27 44 254 727 +206
29OCT26 45.00 C 1.32 1.32 1.18 1.19 -1.10 45 16 1,393 +16
29OCT26 46.00 C 0.87 0.89 0.87 0.91 -0.93 45 81 1,013 +38
29OCT26 47.00 C 0.91 0.92 0.68 0.69 -0.77 45 140 1,174 +95
29OCT26 48.00 C 0.68 0.68 0.50 0.52 -0.59 45 39 870 +20
29OCT26 49.00 C 0.52 0.52 0.39 0.38 -0.48 45 42 515 +30
29OCT26 50.00 C 0.36 0.36 0.28 0.28 -0.41 45 61 1,054 +35
29OCT26 52.50 C 0.00 0.00 0.00 0.13 -0.20 46 0 870 0
29OCT26 55.00 C 0.00 0.00 0.00 0.05 -0.10 46 0 5,032 0
29OCT26 57.50 C 0.00 0.00 0.00 0.02 -0.04 46 0 1,817 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 557 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 53 0 328 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 58 0 192 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 62 0 125 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 66 0 357 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 71 0 41 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 75 0 23 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
27NOV26 36.00 C 0.00 0.00 0.00 7.54 -2.32 49 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 6.78 -2.21 49 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.06 -1.95 49 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 5.39 -1.85 49 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 4.76 -1.75 49 0 0 0
27NOV26 41.00 C 4.27 4.27 4.27 4.14 -1.69 48 2 2 +2
27NOV26 42.00 C 3.97 3.97 3.71 3.61 -1.59 48 69 39 +39
27NOV26 43.00 C 3.45 3.45 3.35 3.13 -1.48 48 30 15 +15
27NOV26 44.00 C 2.90 2.90 2.69 2.69 -1.35 48 60 195 +15
27NOV26 45.00 C 2.50 2.50 2.39 2.32 -1.20 48 30 240 +16
27NOV26 46.00 C 2.23 2.23 2.15 1.98 -1.10 48 68 329 +44
27NOV26 47.00 C 1.92 1.92 1.92 1.69 -0.99 48 15 162 0
27NOV26 48.00 C 1.65 1.65 1.55 1.44 -0.85 48 51 369 +28
27NOV26 49.00 C 1.38 1.38 1.23 1.22 -0.75 48 63 879 +63
27NOV26 50.00 C 1.26 1.26 1.02 1.03 -0.67 48 43 902 +8
27NOV26 52.50 C 0.00 0.00 0.00 0.68 -0.46 49 0 852 0
27NOV26 55.00 C 0.00 0.00 0.00 0.44 -0.34 49 0 789 0
27NOV26 57.50 C 0.32 0.32 0.29 0.27 -0.24 49 47 864 0
27NOV26 60.00 C 0.00 0.00 0.00 0.16 -0.17 49 0 1,418 0
27NOV26 62.50 C 0.19 0.19 0.19 0.10 -0.10 49 5 1,144 0
27NOV26 65.00 C 0.00 0.00 0.00 0.06 -0.07 49 0 1,083 0
27NOV26 67.50 C 0.00 0.00 0.00 0.04 -0.04 50 0 890 0
27NOV26 70.00 C 0.00 0.00 0.00 0.02 -0.03 49 0 166 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 -0.02 49 0 67 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 111 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 54 0 186 0
30DEC26 36.00 C 0.00 0.00 0.00 8.12 -2.08 48 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.41 -1.99 48 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.74 -1.89 48 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.11 -1.79 48 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.53 -1.68 48 0 1 0
30DEC26 41.00 C 5.17 5.17 4.92 4.92 -1.65 47 30 15 +15
30DEC26 42.00 C 5.05 5.05 4.50 4.42 -1.55 47 85 85 +85
30DEC26 43.00 C 4.04 4.04 4.04 3.95 -1.49 47 15 70 +15
30DEC26 44.00 C 3.80 3.82 3.51 3.52 -1.36 47 134 298 +125
30DEC26 45.00 C 3.40 3.40 3.18 3.13 -1.27 47 25 445 +25
30DEC26 46.00 C 3.15 3.15 3.15 2.77 -1.18 47 24 640 +24
30DEC26 47.00 C 0.00 0.00 0.00 2.46 -1.08 47 0 415 0
30DEC26 48.00 C 2.19 2.19 2.19 2.17 -0.93 47 15 446 -15
30DEC26 49.00 C 1.98 1.98 1.92 1.92 -0.87 47 324 335 +112
30DEC26 50.00 C 1.73 1.73 1.70 1.70 -0.75 47 99 445 +24
30DEC26 52.50 C 1.31 1.31 1.31 1.24 -0.61 48 1 863 0
30DEC26 55.00 C 0.91 0.91 0.91 0.90 -0.46 48 5 1,142 0
30DEC26 57.50 C 0.00 0.00 0.00 0.64 -0.38 48 0 450 0
30DEC26 60.00 C 0.00 0.00 0.00 0.44 -0.29 48 0 696 0
30DEC26 62.50 C 0.00 0.00 0.00 0.31 -0.21 48 0 947 0
30DEC26 65.00 C 0.00 0.00 0.00 0.21 -0.16 48 0 880 0
30DEC26 67.50 C 0.00 0.00 0.00 0.14 -0.12 48 0 909 0
30DEC26 70.00 C 0.00 0.00 0.00 0.10 -0.08 48 0 596 0
30DEC26 72.50 C 0.00 0.00 0.00 0.07 -0.05 48 0 918 0
30DEC26 75.00 C 0.00 0.00 0.00 0.05 -0.04 49 0 918 0
30DEC26 77.50 C 0.00 0.00 0.00 0.03 -0.03 48 0 233 0
30DEC26 80.00 C 0.10 0.10 0.10 0.02 -0.02 48 125 1,385 -110
30DEC26 82.50 C 0.00 0.00 0.00 0.01 -0.02 47 0 497 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 243 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 50 0 79 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 52 0 207 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 54 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 55 0 144 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 57 0 17 0
30DEC26 100.00 C 0.05 0.05 0.05 0.01 0.00 58 2 47 0
28JAN27 36.00 C 0.00 0.00 0.00 8.75 -1.91 50 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 7.94 -1.96 48 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 7.31 -1.85 48 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 6.71 -1.75 48 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 6.14 -1.66 48 0 0 0
28JAN27 41.00 C 5.69 5.69 5.69 5.57 -1.60 47 26 26 +26
28JAN27 42.00 C 0.00 0.00 0.00 5.07 -1.52 47 0 0 0
28JAN27 43.00 C 4.82 4.82 4.81 4.60 -1.45 47 45 45 +45
28JAN27 44.00 C 4.44 4.50 4.14 4.14 -1.43 47 87 72 +42
28JAN27 45.00 C 3.87 3.87 3.87 3.78 -1.29 47 15 30 +15
28JAN27 46.00 C 0.00 0.00 0.00 3.42 -1.20 47 0 45 0
28JAN27 47.00 C 0.00 0.00 0.00 3.09 -1.12 47 0 15 0
28JAN27 48.00 C 0.00 0.00 0.00 2.79 -1.05 47 0 100 0
28JAN27 49.00 C 2.51 2.51 2.51 2.53 -0.96 47 15 15 +15
28JAN27 50.00 C 2.33 2.33 2.26 2.27 -0.90 47 30 146 +30
28JAN27 52.50 C 1.75 1.75 1.75 1.75 -0.75 48 15 15 +15
28JAN27 55.00 C 1.35 1.35 1.35 1.33 -0.63 48 15 15 +15
28JAN27 57.50 C 1.19 1.19 1.19 1.03 -0.47 48 15 15 +15
28JAN27 60.00 C 0.93 0.93 0.91 0.77 -0.37 48 60 105 +60
30MAR27 36.00 C 0.00 0.00 0.00 9.68 -1.95 49 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.15 -1.78 50 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.54 -1.73 50 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.87 -1.75 49 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.37 -1.65 49 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 6.81 -1.63 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.33 -1.55 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.88 -1.54 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.46 -1.44 48 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 5.07 -1.37 48 0 205 0
30MAR27 46.00 C 0.00 0.00 0.00 4.70 -1.27 48 0 46 0
30MAR27 47.00 C 0.00 0.00 0.00 4.36 -1.24 48 0 67 0
30MAR27 48.00 C 0.00 0.00 0.00 4.04 -1.18 48 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 3.75 -1.11 48 0 40 0
30MAR27 50.00 C 0.00 0.00 0.00 3.47 -1.06 48 0 48 0
30MAR27 52.50 C 0.00 0.00 0.00 2.87 -0.91 49 0 5,569 0
30MAR27 55.00 C 0.00 0.00 0.00 2.37 -0.79 49 0 90 0
30MAR27 57.50 C 0.00 0.00 0.00 1.97 -0.64 49 0 125 0
30MAR27 60.00 C 0.00 0.00 0.00 1.61 -0.54 49 0 350 0
30MAR27 62.50 C 0.00 0.00 0.00 1.31 -0.46 49 0 287 0
30MAR27 65.00 C 0.00 0.00 0.00 1.03 -0.42 49 0 340 0
30MAR27 67.50 C 0.00 0.00 0.00 0.83 -0.36 49 0 508 0
30MAR27 70.00 C 0.00 0.00 0.00 0.68 -0.26 49 0 233 0
30MAR27 72.50 C 0.00 0.00 0.00 0.56 -0.23 49 0 379 0
30MAR27 75.00 C 0.00 0.00 0.00 0.46 -0.19 49 0 573 0
30MAR27 77.50 C 0.00 0.00 0.00 0.37 -0.16 49 0 177 0
30MAR27 80.00 C 0.00 0.00 0.00 0.30 -0.13 49 0 149 0
30MAR27 82.50 C 0.00 0.00 0.00 0.24 -0.11 49 0 310 0
30MAR27 85.00 C 0.00 0.00 0.00 0.19 -0.10 49 0 282 0
30MAR27 87.50 C 0.00 0.00 0.00 0.16 -0.07 49 0 172 0
30MAR27 90.00 C 0.00 0.00 0.00 0.13 -0.06 49 0 210 0
30MAR27 92.50 C 0.00 0.00 0.00 0.11 -0.04 49 0 152 0
30MAR27 95.00 C 0.00 0.00 0.00 0.09 -0.04 49 0 83 0
30MAR27 97.50 C 0.00 0.00 0.00 0.07 -0.03 49 0 181 0
30MAR27 100.00 C 0.17 0.17 0.17 0.06 -0.03 49 20 310 0
29JUN27 36.00 C 0.00 0.00 0.00 11.07 -1.91 50 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.48 -1.79 50 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.92 -1.80 50 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.31 -1.72 49 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.87 -1.60 50 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.29 -1.65 49 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.83 -1.59 49 0 0 0
29JUN27 43.00 C 7.78 7.78 7.78 7.40 -1.61 49 30 30 +30
29JUN27 44.00 C 0.00 0.00 0.00 6.99 -1.50 49 0 105 0
29JUN27 45.00 C 0.00 0.00 0.00 6.60 -1.45 49 0 120 0
29JUN27 46.00 C 0.00 0.00 0.00 6.23 -1.39 49 0 198 0
29JUN27 47.00 C 0.00 0.00 0.00 5.89 -1.34 49 0 107 0
29JUN27 48.00 C 0.00 0.00 0.00 5.56 -1.29 49 0 150 0
29JUN27 49.00 C 0.00 0.00 0.00 5.25 -1.24 49 0 90 0
29JUN27 50.00 C 0.00 0.00 0.00 4.96 -1.19 49 0 190 0
29JUN27 52.50 C 0.00 0.00 0.00 4.27 -1.10 49 0 101 0
29JUN27 55.00 C 0.00 0.00 0.00 3.70 -1.00 49 0 82 0
29JUN27 57.50 C 0.00 0.00 0.00 3.25 -0.84 49 0 90 0
29JUN27 60.00 C 0.00 0.00 0.00 2.79 -0.75 49 0 60 0
29JUN27 62.50 C 0.00 0.00 0.00 2.40 -0.67 49 0 116 0
29JUN27 65.00 C 0.00 0.00 0.00 2.07 -0.59 49 0 214 0
29JUN27 67.50 C 0.00 0.00 0.00 1.73 -0.57 49 0 16 0
29JUN27 70.00 C 0.00 0.00 0.00 1.48 -0.52 49 0 85 0
29JUN27 72.50 C 0.00 0.00 0.00 1.28 -0.45 49 0 45 0
29JUN27 75.00 C 1.34 1.34 1.34 1.13 -0.37 49 1 45 -1
29JUN27 77.50 C 0.00 0.00 0.00 0.95 -0.35 49 0 47 0
29JUN27 80.00 C 0.00 0.00 0.00 0.81 -0.31 49 0 11 0
29JUN27 82.50 C 0.00 0.00 0.00 0.70 -0.27 49 0 541 0
29JUN27 85.00 C 0.00 0.00 0.00 0.62 -0.20 49 0 117 0
29SEP27 36.00 C 0.00 0.00 0.00 12.01 -1.81 49 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 11.47 -1.78 49 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 10.96 -1.73 49 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 10.47 -1.68 49 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 9.99 -1.84 49 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 9.64 -1.67 50 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 9.20 -1.62 50 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 8.78 -1.52 50 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 8.38 -1.56 50 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 8.00 -1.51 50 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 7.63 -1.47 50 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.29 -1.42 50 0 30 0
29SEP27 48.00 C 0.00 0.00 0.00 6.97 -1.37 50 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 6.64 -1.33 50 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 6.34 -1.30 50 0 30 0
29SEP27 52.50 C 0.00 0.00 0.00 5.66 -1.18 50 0 15 0
29SEP27 55.00 C 0.00 0.00 0.00 5.05 -1.09 50 0 15 0
29SEP27 57.50 C 0.00 0.00 0.00 4.47 -1.02 50 0 15 0
29SEP27 60.00 C 0.00 0.00 0.00 4.00 -0.90 50 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 3.56 -0.82 50 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 3.16 -0.75 50 0 2 0
29SEP27 67.50 C 0.00 0.00 0.00 2.81 -0.69 50 0 5 0
29SEP27 70.00 C 0.00 0.00 0.00 2.50 -0.62 50 0 30 0
29SEP27 72.50 C 0.00 0.00 0.00 2.22 -0.57 50 0 0 0
TOTAL CALL 3,962 61,107 +2,526
02OCT26 34.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 35.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 36.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 37.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 38.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 39.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 40.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 41.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
02OCT26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
02OCT26 42.50 P 0.10 0.20 0.07 0.00 -0.03 0 386 117 -185
02OCT26 43.00 P 0.22 0.57 0.09 0.38 +0.33 0 518 0 -247
02OCT26 43.50 P 0.35 1.10 0.27 0.88 +0.77 0 231 0 -103
02OCT26 44.00 P 0.95 1.03 0.56 1.38 +1.17 0 275 0 -222
02OCT26 44.50 P 0.00 0.00 0.00 1.88 +1.54 0 0 0 -33
02OCT26 45.00 P 0.00 0.00 0.00 2.38 +1.82 0 0 0 -90
02OCT26 45.50 P 0.00 0.00 0.00 2.88 +2.04 0 0 0 -128
02OCT26 46.00 P 0.00 0.00 0.00 3.38 +2.19 0 0 0 -40
02OCT26 46.50 P 3.10 3.30 3.05 3.88 +2.29 0 140 0 -552
02OCT26 47.00 P 0.00 0.00 0.00 4.38 +2.36 0 0 0 -15
02OCT26 47.50 P 0.00 0.00 0.00 4.88 +2.39 0 0 0 -115
02OCT26 48.00 P 0.00 0.00 0.00 5.38 +2.41 0 0 0 -115
02OCT26 48.50 P 0.00 0.00 0.00 5.88 +2.42 0 0 0 -50
02OCT26 49.00 P 0.00 0.00 0.00 6.38 +2.42 0 0 0 -50
02OCT26 49.50 P 0.00 0.00 0.00 6.88 +2.42 0 0 0 0
02OCT26 50.00 P 0.00 0.00 0.00 7.38 +2.42 0 0 0 0
02OCT26 51.00 P 0.00 0.00 0.00 8.38 +2.42 0 0 0 0
02OCT26 52.00 P 0.00 0.00 0.00 9.38 +2.42 0 0 0 0
02OCT26 53.00 P 0.00 0.00 0.00 10.38 +2.42 0 0 0 0
02OCT26 54.00 P 0.00 0.00 0.00 11.38 +2.42 0 0 0 0
02OCT26 55.00 P 0.00 0.00 0.00 12.38 +2.42 0 0 0 0
02OCT26 56.00 P 0.00 0.00 0.00 13.38 +2.42 0 0 0 0
02OCT26 57.00 P 0.00 0.00 0.00 14.38 +2.42 0 0 0 0
02OCT26 58.00 P 0.00 0.00 0.00 15.38 +2.42 0 0 0 0
02OCT26 59.00 P 0.00 0.00 0.00 16.38 +2.42 0 0 0 0
02OCT26 60.00 P 0.00 0.00 0.00 17.38 +2.42 0 0 0 0
02OCT26 61.00 P 0.00 0.00 0.00 18.38 +2.42 0 0 0 0
02OCT26 62.00 P 0.00 0.00 0.00 19.38 +2.42 0 0 0 0
02OCT26 63.00 P 0.00 0.00 0.00 20.38 +2.42 0 0 0 0
02OCT26 64.00 P 0.00 0.00 0.00 21.38 +2.42 0 0 0 0
02OCT26 65.00 P 0.00 0.00 0.00 22.38 +2.42 0 0 0 0
09OCT26 34.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
09OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
09OCT26 35.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
09OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
09OCT26 36.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
09OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
09OCT26 37.50 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
09OCT26 38.00 P 0.00 0.00 0.00 0.04 +0.03 47 0 0 0
09OCT26 38.50 P 0.10 0.10 0.10 0.06 +0.05 46 32 32 +32
09OCT26 39.00 P 0.00 0.00 0.00 0.09 +0.07 45 0 0 0
09OCT26 39.50 P 0.00 0.00 0.00 0.14 +0.11 45 0 0 0
09OCT26 40.00 P 0.16 0.16 0.16 0.21 +0.17 45 50 50 +50
09OCT26 40.50 P 0.34 0.34 0.32 0.31 +0.24 45 229 229 +229
09OCT26 41.00 P 0.35 0.41 0.35 0.43 +0.33 45 33 33 +33
09OCT26 41.50 P 0.45 0.62 0.43 0.59 +0.44 45 228 228 +228
09OCT26 42.00 P 0.60 0.82 0.60 0.79 +0.57 46 37 50 +34
09OCT26 42.50 P 0.80 1.05 0.80 1.02 +0.71 46 45 312 +30
09OCT26 43.00 P 1.00 1.31 0.79 1.30 +0.88 46 44 159 +29
09OCT26 43.50 P 1.03 1.03 1.03 1.61 +1.05 47 15 15 +15
09OCT26 44.00 P 1.35 1.87 1.28 1.95 +1.22 47 100 90 +76
09OCT26 44.50 P 2.24 2.24 2.24 2.32 +1.40 48 15 16 0
09OCT26 45.00 P 2.08 2.08 2.06 2.66 +1.51 45 45 148 +45
09OCT26 45.50 P 0.00 0.00 0.00 3.07 +1.67 44 0 45 0
09OCT26 46.00 P 0.00 0.00 0.00 3.51 +1.79 45 0 15 0
09OCT26 46.50 P 0.00 0.00 0.00 3.97 +1.93 45 0 15 0
09OCT26 47.00 P 0.00 0.00 0.00 4.43 +2.08 44 0 0 0
09OCT26 47.50 P 0.00 0.00 0.00 4.91 +2.11 44 0 0 0
09OCT26 48.00 P 0.00 0.00 0.00 5.40 +2.19 45 0 0 0
09OCT26 48.50 P 0.00 0.00 0.00 5.89 +2.25 45 0 0 0
09OCT26 49.00 P 0.00 0.00 0.00 6.38 +2.29 0 0 0 0
09OCT26 49.50 P 0.00 0.00 0.00 6.88 +2.34 0 0 0 0
09OCT26 50.00 P 0.00 0.00 0.00 7.38 +2.37 0 0 0 0
09OCT26 51.00 P 0.00 0.00 0.00 8.38 +2.40 0 0 0 0
09OCT26 52.00 P 0.00 0.00 0.00 9.38 +2.42 0 0 0 0
09OCT26 53.00 P 0.00 0.00 0.00 10.38 +2.26 0 0 0 0
09OCT26 54.00 P 0.00 0.00 0.00 11.38 +2.42 0 0 0 0
09OCT26 55.00 P 0.00 0.00 0.00 12.38 +2.42 0 0 0 0
09OCT26 56.00 P 0.00 0.00 0.00 13.38 +2.42 0 0 0 0
09OCT26 57.00 P 0.00 0.00 0.00 14.38 +2.42 0 0 0 0
09OCT26 58.00 P 0.00 0.00 0.00 15.38 +2.42 0 0 0 0
09OCT26 59.00 P 0.00 0.00 0.00 16.38 +2.42 0 0 0 0
09OCT26 60.00 P 0.00 0.00 0.00 17.38 +2.42 0 0 0 0
09OCT26 61.00 P 0.00 0.00 0.00 18.38 +2.42 0 0 0 0
29OCT26 36.00 P 0.30 0.31 0.30 0.20 +0.13 46 37 102 +37
29OCT26 37.00 P 0.33 0.42 0.33 0.32 +0.20 46 95 364 +73
29OCT26 38.00 P 0.40 0.60 0.40 0.49 +0.30 46 176 227 +87
29OCT26 39.00 P 0.55 0.80 0.54 0.72 +0.41 46 150 412 -10
29OCT26 40.00 P 0.56 1.07 0.56 1.01 +0.54 46 131 508 +103
29OCT26 41.00 P 1.25 1.44 1.25 1.38 +0.70 46 44 624 -21
29OCT26 42.00 P 1.60 1.84 1.60 1.83 +0.87 47 64 480 +26
29OCT26 43.00 P 2.03 2.35 2.03 2.35 +1.05 47 51 695 -8
29OCT26 44.00 P 2.38 2.92 2.38 2.92 +1.24 47 122 666 -20
29OCT26 45.00 P 0.00 0.00 0.00 3.52 +1.38 45 0 597 0
29OCT26 46.00 P 0.00 0.00 0.00 4.23 +1.53 45 0 2,466 0
29OCT26 47.00 P 4.68 4.68 4.68 5.01 +1.71 46 23 760 0
29OCT26 48.00 P 0.00 0.00 0.00 5.83 +1.83 45 0 3,382 0
29OCT26 49.00 P 0.00 0.00 0.00 6.69 +1.95 45 0 548 0
29OCT26 50.00 P 0.00 0.00 0.00 7.59 +2.06 45 0 277 0
29OCT26 52.50 P 9.60 9.60 9.60 10.07 +2.38 54 1 78 0
29OCT26 55.00 P 12.10 12.10 12.10 12.48 +2.30 57 1 10 0
29OCT26 57.50 P 0.00 0.00 0.00 15.06 +2.59 71 0 219 0
29OCT26 60.00 P 0.00 0.00 0.00 17.38 +2.42 0 0 3 0
29OCT26 62.50 P 0.00 0.00 0.00 19.88 +2.42 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 22.38 +2.42 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 24.88 +2.42 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 27.38 +2.42 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 29.88 +2.42 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 32.38 +2.42 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 34.88 +2.42 0 0 0 0
27NOV26 36.00 P 0.87 0.91 0.87 0.78 +0.32 49 17 129 +17
27NOV26 37.00 P 1.00 1.02 1.00 1.02 +0.41 49 20 35 +20
27NOV26 38.00 P 1.28 1.41 1.25 1.30 +0.49 49 70 96 +41
27NOV26 39.00 P 1.56 1.57 1.53 1.65 +0.60 50 60 143 +60
27NOV26 40.00 P 1.88 2.00 1.88 2.03 +0.71 50 45 327 0
27NOV26 41.00 P 2.31 2.45 2.27 2.46 +0.80 50 110 277 -30
27NOV26 42.00 P 2.66 2.84 2.66 2.94 +0.93 50 30 717 0
27NOV26 43.00 P 3.21 3.21 3.16 3.45 +1.01 50 57 992 0
27NOV26 44.00 P 3.69 4.00 3.68 4.01 +1.12 49 86 747 0
27NOV26 45.00 P 0.00 0.00 0.00 4.63 +1.25 49 0 1,048 0
27NOV26 46.00 P 4.96 4.96 4.92 5.23 +1.40 49 131 462 +131
27NOV26 47.00 P 0.00 0.00 0.00 5.95 +1.51 49 0 626 0
27NOV26 48.00 P 0.00 0.00 0.00 6.68 +1.62 49 0 1,701 0
27NOV26 49.00 P 0.00 0.00 0.00 7.46 +1.67 49 0 690 0
27NOV26 50.00 P 0.00 0.00 0.00 8.26 +1.75 49 0 278 0
27NOV26 52.50 P 0.00 0.00 0.00 10.35 +1.82 48 0 332 0
27NOV26 55.00 P 0.00 0.00 0.00 12.61 +2.25 48 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 15.06 +2.43 52 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 17.43 +2.39 50 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 19.88 +2.36 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 22.38 +2.41 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 24.88 +2.42 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 27.38 +2.42 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 29.88 +2.42 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 32.38 +2.42 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 34.88 +2.42 0 0 0 0
30DEC26 36.00 P 1.05 1.05 1.05 1.28 +0.43 48 25 30 +25
30DEC26 37.00 P 0.00 0.00 0.00 1.57 +0.51 48 0 6 0
30DEC26 38.00 P 1.99 1.99 1.99 1.91 +0.59 48 5 770 0
30DEC26 39.00 P 2.28 2.31 2.25 2.29 +0.69 49 137 1,586 0
30DEC26 40.00 P 2.48 2.60 2.40 2.71 +0.77 49 24 535 +6
30DEC26 41.00 P 2.99 3.14 2.99 3.14 +0.85 48 17 403 +2
30DEC26 42.00 P 0.00 0.00 0.00 3.63 +0.92 48 0 435 0
30DEC26 43.00 P 3.86 4.07 3.86 4.15 +1.02 48 60 1,061 +6
30DEC26 44.00 P 4.72 4.72 4.64 4.72 +1.12 48 45 550 0
30DEC26 45.00 P 4.97 4.97 4.97 5.33 +1.27 48 3 850 -3
30DEC26 46.00 P 0.00 0.00 0.00 5.92 +1.33 48 0 378 0
30DEC26 47.00 P 0.00 0.00 0.00 6.59 +1.41 48 0 663 0
30DEC26 48.00 P 6.88 6.88 6.88 7.09 +1.28 45 2 468 +2
30DEC26 49.00 P 0.00 0.00 0.00 8.18 +1.65 50 0 416 0
30DEC26 50.00 P 0.00 0.00 0.00 8.81 +1.60 48 0 1,489 0
30DEC26 52.50 P 10.45 10.45 10.45 10.92 +1.83 49 30 1,369 -30
30DEC26 55.00 P 0.00 0.00 0.00 12.98 +1.87 48 0 1,581 0
30DEC26 57.50 P 0.00 0.00 0.00 15.11 +1.85 44 0 773 0
30DEC26 60.00 P 0.00 0.00 0.00 17.56 +2.08 47 0 293 0
30DEC26 62.50 P 0.00 0.00 0.00 19.88 +2.10 0 0 372 0
30DEC26 65.00 P 0.00 0.00 0.00 22.41 +2.24 48 0 576 0
30DEC26 67.50 P 0.00 0.00 0.00 24.88 +2.32 0 0 695 0
30DEC26 70.00 P 0.00 0.00 0.00 27.38 +2.35 0 0 1,347 0
30DEC26 72.50 P 0.00 0.00 0.00 29.88 +2.42 0 0 609 0
30DEC26 75.00 P 0.00 0.00 0.00 32.38 +2.42 0 0 598 -5
30DEC26 77.50 P 0.00 0.00 0.00 34.88 +2.42 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 37.38 +2.42 0 0 0 -4
30DEC26 82.50 P 0.00 0.00 0.00 39.88 +2.42 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 42.38 +2.42 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 44.88 +2.42 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 47.38 +2.42 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 49.88 +2.42 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 52.38 +2.42 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 54.88 +2.42 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 57.38 +2.42 0 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 1.70 +0.50 48 0 0 0
28JAN27 37.00 P 1.79 1.99 1.79 2.04 +0.58 48 63 63 +63
28JAN27 38.00 P 2.10 2.10 2.10 2.40 +0.66 49 15 15 +15
28JAN27 39.00 P 0.00 0.00 0.00 2.82 +0.75 49 0 75 0
28JAN27 40.00 P 0.00 0.00 0.00 3.23 +0.83 49 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 3.70 +0.93 48 0 15 0
28JAN27 42.00 P 4.01 4.01 4.01 4.17 +1.00 48 15 30 +15
28JAN27 43.00 P 4.45 4.67 4.45 4.71 +1.10 48 45 45 +45
28JAN27 44.00 P 5.18 5.24 5.18 5.27 +1.18 48 30 45 +30
28JAN27 45.00 P 0.00 0.00 0.00 5.87 +1.26 48 0 45 0
28JAN27 46.00 P 0.00 0.00 0.00 6.53 +1.37 48 0 15 0
28JAN27 47.00 P 0.00 0.00 0.00 7.16 +1.41 48 0 15 0
28JAN27 48.00 P 0.00 0.00 0.00 7.81 +1.43 48 0 15 0
28JAN27 49.00 P 0.00 0.00 0.00 8.53 +1.44 48 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 9.29 +1.51 48 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 11.25 +1.64 48 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 13.34 +1.77 48 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 15.52 +1.88 48 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 17.78 +1.97 48 0 0 0
30MAR27 36.00 P 2.55 2.55 2.55 2.59 +0.60 49 15 165 +15
30MAR27 37.00 P 0.00 0.00 0.00 2.93 +0.63 49 0 300 0
30MAR27 38.00 P 0.00 0.00 0.00 3.38 +0.71 49 0 285 0
30MAR27 39.00 P 0.00 0.00 0.00 3.78 +0.76 49 0 90 0
30MAR27 40.00 P 3.86 4.19 3.86 4.23 +0.84 49 64 259 +64
30MAR27 41.00 P 0.00 0.00 0.00 4.70 +0.90 49 0 60 0
30MAR27 42.00 P 0.00 0.00 0.00 5.22 +0.98 49 0 145 0
30MAR27 43.00 P 0.00 0.00 0.00 5.76 +1.05 49 0 65 0
30MAR27 44.00 P 0.00 0.00 0.00 6.33 +1.12 49 0 32 0
30MAR27 45.00 P 0.00 0.00 0.00 6.93 +1.19 49 0 315 0
30MAR27 46.00 P 0.00 0.00 0.00 7.59 +1.29 49 0 115 0
30MAR27 47.00 P 7.70 7.70 7.70 8.15 +1.04 48 1 658 +1
30MAR27 48.00 P 8.80 8.80 8.80 8.60 +1.11 46 1 231 0
30MAR27 49.00 P 0.00 0.00 0.00 9.53 +1.47 49 0 87 0
30MAR27 50.00 P 0.00 0.00 0.00 10.25 +1.39 48 0 184 0
30MAR27 52.50 P 12.00 12.00 12.00 12.14 +1.53 49 1 9,991 0
30MAR27 55.00 P 0.00 0.00 0.00 14.13 +1.62 49 0 154 0
30MAR27 57.50 P 0.00 0.00 0.00 16.21 +1.74 49 0 295 0
30MAR27 60.00 P 0.00 0.00 0.00 18.36 +1.81 49 0 364 0
30MAR27 62.50 P 0.00 0.00 0.00 20.58 +1.90 49 0 60 0
30MAR27 65.00 P 0.00 0.00 0.00 22.72 +1.84 46 0 369 0
30MAR27 67.50 P 0.00 0.00 0.00 25.02 +1.88 45 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 27.53 +2.10 48 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 30.03 +2.26 50 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 32.48 +2.34 51 0 210 0
30MAR27 77.50 P 0.00 0.00 0.00 34.96 +2.40 53 0 117 0
30MAR27 80.00 P 0.00 0.00 0.00 37.62 +2.55 60 0 93 -162
30MAR27 82.50 P 0.00 0.00 0.00 39.88 +2.42 0 0 85 0
30MAR27 85.00 P 0.00 0.00 0.00 42.38 +2.42 0 0 5 0
30MAR27 87.50 P 0.00 0.00 0.00 44.88 +2.42 0 0 0 -5
30MAR27 90.00 P 0.00 0.00 0.00 47.38 +2.42 0 0 80 0
30MAR27 92.50 P 0.00 0.00 0.00 49.88 +2.42 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 52.38 +2.42 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 54.88 +2.42 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 57.38 +2.42 0 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 3.55 +0.59 49 0 2 0
29JUN27 37.00 P 0.00 0.00 0.00 3.95 +0.65 49 0 260 0
29JUN27 38.00 P 0.00 0.00 0.00 4.37 +0.71 49 0 125 0
29JUN27 39.00 P 0.00 0.00 0.00 4.82 +0.77 49 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 5.32 +0.85 49 0 160 0
29JUN27 41.00 P 0.00 0.00 0.00 5.80 +0.89 48 0 90 0
29JUN27 42.00 P 0.00 0.00 0.00 6.35 +0.98 49 0 24 0
29JUN27 43.00 P 0.00 0.00 0.00 6.90 +1.06 49 0 32 0
29JUN27 44.00 P 0.00 0.00 0.00 7.46 +1.07 48 0 55 0
29JUN27 45.00 P 0.00 0.00 0.00 8.09 +1.16 49 0 46 0
29JUN27 46.00 P 0.00 0.00 0.00 8.72 +1.23 49 0 41 0
29JUN27 47.00 P 0.00 0.00 0.00 9.36 +1.28 49 0 80 0
29JUN27 48.00 P 0.00 0.00 0.00 9.95 +1.24 48 0 50 0
29JUN27 49.00 P 0.00 0.00 0.00 10.72 +1.38 49 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 11.34 +1.35 48 0 79 0
29JUN27 52.50 P 0.00 0.00 0.00 13.17 +1.40 48 0 160 0
29JUN27 55.00 P 0.00 0.00 0.00 15.09 +1.50 49 0 72 0
29JUN27 57.50 P 0.00 0.00 0.00 17.08 +1.58 49 0 99 0
29JUN27 60.00 P 0.00 0.00 0.00 19.16 +1.68 49 0 221 0
29JUN27 62.50 P 0.00 0.00 0.00 21.29 +1.74 49 0 11 0
29JUN27 65.00 P 0.00 0.00 0.00 23.47 +1.82 49 0 34 0
29JUN27 67.50 P 0.00 0.00 0.00 25.72 +2.02 49 0 8 0
29JUN27 70.00 P 0.00 0.00 0.00 28.03 +2.11 49 0 8 0
29JUN27 72.50 P 0.00 0.00 0.00 30.36 +2.19 49 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 32.85 +2.37 52 0 15 0
29JUN27 77.50 P 0.00 0.00 0.00 35.06 +2.22 49 0 20 0
29JUN27 80.00 P 0.00 0.00 0.00 37.62 +2.41 52 0 18 0
29JUN27 82.50 P 0.00 0.00 0.00 39.92 +2.31 49 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 42.39 +2.35 49 0 3 0
29SEP27 36.00 P 0.00 0.00 0.00 4.41 +0.62 49 0 1 0
29SEP27 37.00 P 0.00 0.00 0.00 4.83 +0.66 49 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 5.28 +0.72 49 0 12 0
29SEP27 39.00 P 0.00 0.00 0.00 5.75 +0.77 49 0 1 0
29SEP27 40.00 P 0.00 0.00 0.00 6.24 +0.82 49 0 15 0
29SEP27 41.00 P 0.00 0.00 0.00 6.75 +0.87 49 0 1 0
29SEP27 42.00 P 0.00 0.00 0.00 7.29 +0.92 49 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 7.85 +0.97 49 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 8.43 +1.02 49 0 15 0
29SEP27 45.00 P 9.09 9.09 9.09 9.09 +1.13 49 2 2 0
29SEP27 46.00 P 0.00 0.00 0.00 9.63 +1.11 48 0 30 0
29SEP27 47.00 P 0.00 0.00 0.00 10.27 +1.16 49 0 16 0
29SEP27 48.00 P 0.00 0.00 0.00 11.02 +1.34 49 0 2 0
29SEP27 49.00 P 0.00 0.00 0.00 11.53 +1.22 48 0 15 0
29SEP27 50.00 P 0.00 0.00 0.00 12.22 +1.23 48 0 30 0
29SEP27 52.50 P 0.00 0.00 0.00 14.06 +1.36 49 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 15.94 +1.46 49 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 18.00 +1.73 50 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 19.98 +1.79 49 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 22.03 +1.84 49 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 24.15 +1.77 49 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 26.32 +1.85 49 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 28.52 +1.89 49 0 4 0
29SEP27 72.50 P 0.00 0.00 0.00 30.79 +1.98 49 0 0 0
TOTAL PUT 4,544 58,345 -558
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$ 34.320
29OCT26 15.50 C 0.00 0.00 0.00 18.85 -0.37 0 0 210 0
29OCT26 16.00 C 0.00 0.00 0.00 18.36 -0.31 99 0 55 0
29OCT26 16.50 C 0.00 0.00 0.00 17.86 -0.49 92 0 98 0
29OCT26 17.00 C 0.00 0.00 0.00 17.36 -0.26 86 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 16.86 -0.27 77 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 16.36 -0.21 0 0 73 0
29OCT26 18.50 C 0.00 0.00 0.00 15.86 -0.28 0 0 21 0
29OCT26 19.00 C 0.00 0.00 0.00 15.40 -0.20 100 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 14.86 -0.24 0 0 23 0
29OCT26 20.00 C 0.00 0.00 0.00 14.36 -0.24 0 0 68 0
29OCT26 21.00 C 13.00 13.00 13.00 13.41 -0.33 87 10 82 -10
29OCT26 22.00 C 0.00 0.00 0.00 12.37 -0.44 52 0 210 0
29OCT26 23.00 C 0.00 0.00 0.00 11.38 -0.25 58 0 334 0
29OCT26 24.00 C 0.00 0.00 0.00 10.39 -0.27 57 0 495 0
29OCT26 25.00 C 9.35 9.35 9.35 9.37 -0.42 0 5 480 +5
29OCT26 26.00 C 0.00 0.00 0.00 8.36 -0.36 0 0 230 0
29OCT26 27.00 C 0.00 0.00 0.00 7.59 -0.29 64 0 804 0
29OCT26 28.00 C 0.00 0.00 0.00 6.42 -0.48 39 0 680 0
29OCT26 29.00 C 5.50 5.50 5.48 5.65 -0.48 53 8 190 -3
29OCT26 30.00 C 5.13 5.13 4.64 4.93 -0.17 58 6 545 -2
29OCT26 31.00 C 4.18 4.18 4.18 4.03 -0.33 52 3 902 -3
29OCT26 32.00 C 3.21 3.21 3.21 3.36 -0.33 53 30 999 0
29OCT26 33.00 C 2.95 2.95 2.95 2.77 -0.34 54 5 1,088 -5
29OCT26 34.00 C 2.42 2.50 2.00 2.25 -0.24 55 194 558 +28
29OCT26 35.00 C 2.27 2.27 1.70 1.82 -0.23 56 61 456 +3
29OCT26 36.00 C 1.90 1.90 1.33 1.47 -0.20 57 67 735 -4
29OCT26 37.00 C 1.33 1.33 1.10 1.14 -0.19 56 11 572 +5
29OCT26 38.00 C 1.08 1.12 0.87 0.91 -0.13 58 420 665 +182
29OCT26 39.00 C 1.01 1.01 0.72 0.69 -0.12 57 50 295 -19
29OCT26 40.00 C 0.71 0.74 0.53 0.52 -0.10 57 88 450 -13
29OCT26 41.00 C 0.69 0.69 0.44 0.39 -0.08 57 69 443 -24
29OCT26 42.00 C 0.53 0.53 0.37 0.29 -0.06 57 16 259 +7
29OCT26 43.00 C 0.31 0.31 0.31 0.21 -0.05 57 2 1,336 0
29OCT26 44.00 C 0.30 0.30 0.24 0.15 -0.04 57 129 1,720 -16
29OCT26 45.00 C 0.00 0.00 0.00 0.11 -0.03 57 0 47 0
29OCT26 46.00 C 0.18 0.18 0.18 0.08 -0.02 57 2 29 +2
29OCT26 47.00 C 0.16 0.16 0.15 0.06 -0.02 58 11 300 -2
27NOV26 16.50 C 0.00 0.00 0.00 17.90 -0.45 65 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 17.40 -0.28 58 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 16.91 -0.40 66 0 3 0
27NOV26 18.00 C 0.00 0.00 0.00 16.43 -0.22 72 0 175 0
27NOV26 18.50 C 0.00 0.00 0.00 15.92 -0.41 64 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 15.43 -0.17 65 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 14.94 -0.19 65 0 28 0
27NOV26 20.00 C 0.00 0.00 0.00 14.46 -0.22 67 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 13.49 -0.33 66 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 12.37 -0.44 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 11.40 -0.43 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 10.49 -0.56 48 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 9.59 -0.39 52 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 8.73 -0.59 55 0 105 0
27NOV26 27.00 C 0.00 0.00 0.00 7.94 -0.25 58 0 803 0
27NOV26 28.00 C 0.00 0.00 0.00 7.19 -0.28 59 0 266 0
27NOV26 29.00 C 0.00 0.00 0.00 6.49 -0.25 61 0 30 0
27NOV26 30.00 C 0.00 0.00 0.00 5.84 -0.11 62 0 389 0
27NOV26 31.00 C 0.00 0.00 0.00 5.22 -0.16 62 0 87 0
27NOV26 32.00 C 0.00 0.00 0.00 4.66 -0.09 63 0 229 0
27NOV26 33.00 C 3.90 3.90 3.90 4.14 -0.15 64 29 428 0
27NOV26 34.00 C 3.65 3.65 3.47 3.78 -0.02 66 3 210 +2
27NOV26 35.00 C 3.46 3.51 3.06 3.23 -0.09 64 5 250 +5
27NOV26 36.00 C 3.16 3.16 2.65 2.84 -0.16 64 4 275 +2
27NOV26 37.00 C 2.35 2.35 2.35 2.49 -0.17 65 5 916 0
27NOV26 38.00 C 2.41 2.41 2.10 2.18 -0.16 65 34 517 +32
27NOV26 39.00 C 2.07 2.07 2.07 1.91 -0.13 65 1 355 +1
27NOV26 40.00 C 1.63 1.69 1.63 1.69 -0.08 66 16 797 +14
27NOV26 41.00 C 1.44 1.44 1.44 1.49 -0.04 66 1 94 0
27NOV26 42.00 C 0.00 0.00 0.00 1.31 -0.01 67 0 241 0
27NOV26 43.00 C 0.00 0.00 0.00 1.13 -0.01 67 0 101 0
27NOV26 44.00 C 1.16 1.16 1.16 0.97 -0.01 67 2 532 0
27NOV26 45.00 C 1.19 1.19 1.19 0.84 0.00 67 2 5 +2
27NOV26 46.00 C 0.00 0.00 0.00 0.72 0.00 67 0 5 0
27NOV26 47.00 C 0.00 0.00 0.00 0.61 0.00 66 0 223 0
30DEC26 6.50 C 0.00 0.00 0.00 27.86 -0.52 119 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 27.61 -0.50 111 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 27.33 -0.21 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 27.11 -0.40 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 26.86 -0.37 0 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 26.61 -0.51 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 26.37 -0.49 107 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 26.12 -0.39 102 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 25.87 -0.26 95 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 25.62 -0.37 85 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 25.37 -0.22 0 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 25.12 -0.19 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 24.87 -0.19 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 24.67 -0.28 118 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 24.38 -0.56 89 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 23.91 -0.23 106 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 23.41 -0.19 101 0 50 0
30DEC26 11.50 C 0.00 0.00 0.00 22.91 -0.54 96 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 22.39 -0.20 73 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 21.92 -0.21 91 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 21.41 -0.18 82 0 86 0
30DEC26 13.50 C 0.00 0.00 0.00 20.90 -0.41 68 0 328 0
30DEC26 14.00 C 0.00 0.00 0.00 20.40 -0.23 58 0 213 0
30DEC26 14.50 C 0.00 0.00 0.00 19.90 -0.18 0 0 356 0
30DEC26 15.00 C 0.00 0.00 0.00 19.41 -0.15 62 0 33 0
30DEC26 15.50 C 0.00 0.00 0.00 18.91 -0.40 56 0 35 0
30DEC26 16.00 C 0.00 0.00 0.00 18.42 -0.25 61 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 17.95 -0.40 69 0 215 0
30DEC26 17.00 C 0.00 0.00 0.00 17.44 -0.24 63 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 16.91 -0.40 0 0 135 0
30DEC26 18.00 C 0.00 0.00 0.00 16.46 -0.35 62 0 1,938 0
30DEC26 18.50 C 0.00 0.00 0.00 15.92 -0.41 0 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 15.43 -0.50 43 0 425 0
30DEC26 19.50 C 0.00 0.00 0.00 14.94 -0.55 47 0 52 0
30DEC26 20.00 C 0.00 0.00 0.00 14.46 -0.48 50 0 346 0
30DEC26 21.00 C 0.00 0.00 0.00 13.49 -0.33 50 0 84 0
30DEC26 22.00 C 0.00 0.00 0.00 12.57 -0.25 54 0 262 0
30DEC26 23.00 C 0.00 0.00 0.00 11.60 -0.32 51 0 317 0
30DEC26 24.00 C 0.00 0.00 0.00 10.72 -0.37 53 0 5,945 0
30DEC26 25.00 C 0.00 0.00 0.00 9.99 -0.43 58 0 445 0
30DEC26 26.00 C 0.00 0.00 0.00 9.08 -0.48 55 0 595 0
30DEC26 27.00 C 0.00 0.00 0.00 8.29 -0.46 55 0 2,940 0
30DEC26 28.00 C 0.00 0.00 0.00 7.80 -0.11 61 0 165 0
30DEC26 29.00 C 0.00 0.00 0.00 7.11 -0.01 61 0 338 0
30DEC26 30.00 C 0.00 0.00 0.00 6.46 -0.04 60 0 901 0
30DEC26 31.00 C 0.00 0.00 0.00 5.75 -0.17 59 0 162 0
30DEC26 32.00 C 0.00 0.00 0.00 5.20 -0.22 59 0 1,148 0
30DEC26 33.00 C 0.00 0.00 0.00 4.71 -0.21 59 0 293 0
30DEC26 34.00 C 4.04 4.18 4.04 4.24 -0.22 59 16 404 +8
30DEC26 35.00 C 0.00 0.00 0.00 3.83 -0.21 60 6 1,524 0
30DEC26 36.00 C 0.00 0.00 0.00 3.44 -0.23 60 2 954 0
30DEC26 37.00 C 0.00 0.00 0.00 3.09 -0.24 60 0 1,017 0
30DEC26 38.00 C 0.00 0.00 0.00 2.79 -0.23 61 0 21 0
30DEC26 39.00 C 0.00 0.00 0.00 2.53 -0.20 61 0 28 0
30DEC26 40.00 C 0.00 0.00 0.00 2.30 -0.16 62 0 78 0
30DEC26 41.00 C 2.16 2.16 2.16 2.06 -0.13 62 15 98 0
30DEC26 42.00 C 0.00 0.00 0.00 1.86 -0.09 62 0 98 0
30DEC26 43.00 C 0.00 0.00 0.00 1.65 -0.09 62 0 116 0
30DEC26 44.00 C 0.00 0.00 0.00 1.46 -0.08 62 0 604 0
30DEC26 45.00 C 0.00 0.00 0.00 1.30 -0.08 62 0 1 0
30DEC26 46.00 C 1.27 1.27 1.27 1.15 -0.07 62 3 138 +3
30DEC26 47.00 C 0.00 0.00 0.00 1.02 -0.05 62 0 252 0
28JAN27 26.00 C 0.00 0.00 0.00 9.48 -0.43 57 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 8.78 -0.26 57 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 8.08 -0.29 57 0 0 0
28JAN27 29.00 C 7.32 7.32 7.32 7.43 -0.20 57 3 3 +3
28JAN27 30.00 C 6.88 6.88 6.88 6.82 -0.34 58 3 3 +3
28JAN27 31.00 C 0.00 0.00 0.00 6.22 -0.42 57 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 5.69 -0.17 58 0 6 0
28JAN27 33.00 C 4.99 4.99 4.99 5.22 -0.23 58 1 1 +1
28JAN27 34.00 C 0.00 0.00 0.00 4.76 -0.24 58 0 3 0
28JAN27 35.00 C 0.00 0.00 0.00 4.36 -0.22 58 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 3.97 -0.23 58 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 3.64 -0.15 59 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 3.36 -0.14 60 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 3.07 -0.20 60 0 0 0
28JAN27 40.00 C 2.87 2.87 2.75 2.82 -0.15 60 6 6 +6
28JAN27 41.00 C 0.00 0.00 0.00 2.59 -0.11 61 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 2.34 -0.10 61 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 2.14 -0.07 61 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 1.93 -0.08 61 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 27.86 -0.52 88 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 27.61 -0.50 83 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 27.36 -0.23 76 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 27.11 -0.40 0 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 26.86 -0.37 0 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 26.61 -0.51 0 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 26.37 -0.49 78 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 26.12 -0.39 75 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 25.87 -0.26 71 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 25.62 -0.37 65 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 25.37 -0.22 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 25.12 -0.21 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 24.87 -0.33 0 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 24.67 -0.28 83 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 24.38 -0.56 63 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 23.91 -0.30 74 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 23.41 -0.29 69 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 22.91 -0.54 64 0 4,320 0
30MAR27 12.00 C 0.00 0.00 0.00 22.41 -0.24 59 0 173 0
30MAR27 12.50 C 22.00 22.00 22.00 21.92 -0.21 58 5 299 0
30MAR27 13.00 C 0.00 0.00 0.00 21.41 -0.51 0 0 667 0
30MAR27 13.50 C 0.00 0.00 0.00 20.95 -0.36 58 0 138 0
30MAR27 14.00 C 0.00 0.00 0.00 20.47 -0.45 59 0 479 0
30MAR27 14.50 C 0.00 0.00 0.00 19.99 -0.32 59 0 131 0
30MAR27 15.00 C 0.00 0.00 0.00 19.51 -0.28 58 0 21 0
30MAR27 15.50 C 0.00 0.00 0.00 19.04 -0.33 59 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 18.42 -0.37 0 0 38 0
30MAR27 16.50 C 0.00 0.00 0.00 17.95 -0.40 0 0 43 0
30MAR27 17.00 C 0.00 0.00 0.00 17.51 -0.44 46 0 252 0
30MAR27 17.50 C 0.00 0.00 0.00 16.98 -0.46 32 0 68 0
30MAR27 18.00 C 0.00 0.00 0.00 16.62 -0.48 52 0 87 0
30MAR27 18.50 C 0.00 0.00 0.00 16.16 -0.43 52 0 3,050 0
30MAR27 19.00 C 0.00 0.00 0.00 15.73 -0.38 54 0 6,060 0
30MAR27 19.50 C 0.00 0.00 0.00 15.26 -0.38 53 0 156 0
30MAR27 20.00 C 0.00 0.00 0.00 14.74 -0.50 50 0 97 0
30MAR27 21.00 C 0.00 0.00 0.00 13.98 -0.31 54 0 45 0
30MAR27 22.00 C 0.00 0.00 0.00 13.18 -0.32 55 0 94 0
30MAR27 23.00 C 0.00 0.00 0.00 12.48 -0.29 58 0 193 0
30MAR27 24.00 C 0.00 0.00 0.00 11.71 -0.26 58 0 189 0
30MAR27 25.00 C 0.00 0.00 0.00 10.93 -0.29 57 0 144 0
30MAR27 26.00 C 0.00 0.00 0.00 10.24 -0.15 57 0 196 0
30MAR27 27.00 C 0.00 0.00 0.00 9.57 -0.29 57 0 63 0
30MAR27 28.00 C 0.00 0.00 0.00 8.93 -0.19 57 0 157 0
30MAR27 29.00 C 0.00 0.00 0.00 8.32 -0.34 57 0 73 0
30MAR27 30.00 C 0.00 0.00 0.00 7.64 -0.28 56 0 311 0
30MAR27 31.00 C 0.00 0.00 0.00 7.11 -0.16 56 0 600 0
30MAR27 32.00 C 0.00 0.00 0.00 6.62 -0.27 56 0 150 0
30MAR27 33.00 C 0.00 0.00 0.00 6.18 -0.27 56 0 220 0
30MAR27 34.00 C 0.00 0.00 0.00 5.76 -0.25 57 0 209 0
30MAR27 35.00 C 5.41 5.41 5.41 5.36 -0.24 57 1 102 +1
30MAR27 36.00 C 0.00 0.00 0.00 5.00 -0.22 57 0 717 0
30MAR27 37.00 C 4.66 4.66 4.58 4.66 -0.22 58 2 59 -1
30MAR27 38.00 C 0.00 0.00 0.00 4.35 -0.21 58 0 24 0
30MAR27 39.00 C 0.00 0.00 0.00 4.06 -0.20 58 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.79 -0.16 59 0 283 0
30MAR27 41.00 C 0.00 0.00 0.00 3.55 -0.11 59 0 17 0
30MAR27 42.00 C 0.00 0.00 0.00 3.34 -0.06 59 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.06 -0.09 59 0 65 0
30MAR27 44.00 C 0.00 0.00 0.00 2.84 -0.05 59 0 358 0
30MAR27 45.00 C 0.00 0.00 0.00 2.65 -0.04 59 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 2.45 -0.05 59 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.26 -0.04 59 0 2 0
29JUN27 15.00 C 0.00 0.00 0.00 19.70 -0.40 54 0 1,017 0
29JUN27 15.50 C 0.00 0.00 0.00 19.40 -0.23 62 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 18.96 -0.18 62 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 18.52 -0.19 61 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 18.08 -0.19 61 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 17.66 -0.18 61 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 17.23 -0.19 61 0 19 0
29JUN27 18.50 C 0.00 0.00 0.00 16.77 -0.20 59 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 16.29 -0.25 57 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 15.90 -0.29 58 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 15.48 -0.27 57 0 4 0
29JUN27 21.00 C 0.00 0.00 0.00 14.70 -0.49 57 0 4,041 0
29JUN27 22.00 C 0.00 0.00 0.00 13.92 -0.27 57 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 13.17 -0.32 56 0 247 0
29JUN27 24.00 C 0.00 0.00 0.00 12.37 -0.35 55 0 685 0
29JUN27 25.00 C 0.00 0.00 0.00 11.75 -0.27 56 0 600 0
29JUN27 26.00 C 0.00 0.00 0.00 11.04 -0.68 55 0 560 0
29JUN27 27.00 C 0.00 0.00 0.00 10.50 -0.27 56 0 330 0
29JUN27 28.00 C 0.00 0.00 0.00 9.90 -0.39 56 0 182 0
29JUN27 29.00 C 0.00 0.00 0.00 9.33 -0.35 55 0 225 0
29JUN27 30.00 C 0.00 0.00 0.00 8.61 -0.39 54 0 106 0
29JUN27 31.00 C 0.00 0.00 0.00 8.10 -0.34 54 0 279 0
29JUN27 32.00 C 0.00 0.00 0.00 7.84 -0.41 56 0 184 0
29JUN27 33.00 C 7.17 7.30 7.17 7.22 -0.42 54 45 761 +32
29JUN27 34.00 C 0.00 0.00 0.00 7.02 -0.30 56 0 185 0
29JUN27 35.00 C 0.00 0.00 0.00 6.51 -0.26 55 0 253 0
29JUN27 36.00 C 0.00 0.00 0.00 6.15 -0.27 56 0 2,992 0
29JUN27 37.00 C 0.00 0.00 0.00 5.82 -0.22 56 0 150 0
29JUN27 38.00 C 0.00 0.00 0.00 5.51 -0.20 56 0 73 0
29JUN27 39.00 C 0.00 0.00 0.00 5.24 -0.20 57 0 64 0
29JUN27 40.00 C 0.00 0.00 0.00 4.97 -0.22 57 0 3,652 0
29JUN27 41.00 C 0.00 0.00 0.00 4.61 -0.29 56 0 212 0
29JUN27 42.00 C 0.00 0.00 0.00 4.45 -0.16 57 0 92 0
29JUN27 43.00 C 0.00 0.00 0.00 4.21 -0.16 57 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 3.96 -0.17 57 0 73 0
29JUN27 45.00 C 0.00 0.00 0.00 3.72 -0.16 57 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 3.48 -0.16 57 0 65 0
29JUN27 47.00 C 0.00 0.00 0.00 3.29 -0.15 57 0 155 0
29SEP27 21.00 C 0.00 0.00 0.00 14.97 -0.32 52 0 100 0
29SEP27 22.00 C 0.00 0.00 0.00 14.35 -0.29 53 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 13.66 -0.25 53 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 12.99 -0.24 53 0 0 0
29SEP27 25.00 C 12.00 12.00 12.00 12.35 -0.40 53 1 4 0
29SEP27 26.00 C 0.00 0.00 0.00 11.74 -0.22 53 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 11.16 -0.25 53 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 10.60 -0.42 53 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 10.08 -0.32 53 0 2 0
29SEP27 30.00 C 0.00 0.00 0.00 9.58 -0.33 54 0 4,001 0
29SEP27 31.00 C 0.00 0.00 0.00 9.12 -0.28 54 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 8.61 -0.25 53 0 67 0
29SEP27 33.00 C 0.00 0.00 0.00 8.20 -0.26 54 0 66 0
29SEP27 34.00 C 0.00 0.00 0.00 7.81 -0.29 54 0 1 0
29SEP27 35.00 C 7.52 7.52 7.52 7.39 -0.30 54 1 71 -1
29SEP27 36.00 C 0.00 0.00 0.00 7.07 -0.35 54 0 15 0
29SEP27 37.00 C 6.84 6.84 6.84 6.72 -0.32 54 1 16 +1
29SEP27 38.00 C 0.00 0.00 0.00 6.47 -0.26 55 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 6.16 -0.24 55 0 24 0
29SEP27 40.00 C 0.00 0.00 0.00 5.97 -0.16 56 0 0 0
29SEP27 41.00 C 5.64 5.64 5.64 5.60 -0.27 55 15 16 +13
29SEP27 42.00 C 0.00 0.00 0.00 5.47 -0.19 56 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 5.06 -0.35 55 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 4.89 -0.28 56 0 1 0
29SEP27 45.00 C 0.00 0.00 0.00 4.69 -0.28 56 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 4.49 -0.26 56 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 4.26 -0.26 56 0 0 0
TOTAL CALL 1,415 87,788 +258
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 113 0 121 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 108 0 94 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 104 0 52 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 100 0 18 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 96 0 25 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 92 0 106 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 89 0 192 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 85 0 156 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 82 0 248 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 78 0 518 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 72 0 280 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1,833 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 60 0 358 0
29OCT26 24.00 P 0.00 0.00 0.00 0.02 0.00 59 0 439 0
29OCT26 25.00 P 0.07 0.07 0.07 0.04 0.00 58 26 756 0
29OCT26 26.00 P 0.00 0.00 0.00 0.07 -0.01 57 0 350 0
29OCT26 27.00 P 0.14 0.18 0.14 0.13 0.00 58 11 551 +8
29OCT26 28.00 P 0.21 0.26 0.21 0.22 0.00 57 29 1,869 -14
29OCT26 29.00 P 0.28 0.39 0.28 0.35 +0.01 57 94 838 +79
29OCT26 30.00 P 0.47 0.60 0.47 0.54 +0.03 57 75 816 -37
29OCT26 31.00 P 0.59 0.86 0.59 0.74 -0.01 56 46 610 +37
29OCT26 32.00 P 0.84 1.17 0.84 1.06 +0.02 56 321 1,276 +221
29OCT26 33.00 P 1.35 1.65 1.35 1.47 +0.06 57 380 665 +354
29OCT26 34.00 P 1.77 2.16 1.77 1.99 +0.13 58 165 294 -12
29OCT26 35.00 P 2.26 2.69 2.26 2.53 +0.11 58 81 1,173 +33
29OCT26 36.00 P 3.20 3.20 3.20 3.17 +0.12 59 2 753 -2
29OCT26 37.00 P 0.00 0.00 0.00 3.87 +0.23 60 0 181 0
29OCT26 38.00 P 4.52 4.52 4.52 4.63 +0.11 61 1 125 -1
29OCT26 39.00 P 0.00 0.00 0.00 5.44 +0.12 62 0 63 0
29OCT26 40.00 P 0.00 0.00 0.00 6.24 +0.07 61 0 77 0
29OCT26 41.00 P 0.00 0.00 0.00 7.20 +0.15 66 0 1 0
29OCT26 42.00 P 0.00 0.00 0.00 8.13 +0.17 68 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 8.97 +0.28 66 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 9.96 +0.09 70 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 10.91 +0.37 72 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 11.88 +0.28 74 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 12.85 +0.29 75 0 250 0
27NOV26 16.50 P 0.04 0.04 0.04 0.01 0.00 72 4 120 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 70 0 17 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 67 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 0.02 +0.01 67 0 27 0
27NOV26 19.00 P 0.00 0.00 0.00 0.03 +0.01 68 0 3 0
27NOV26 19.50 P 0.00 0.00 0.00 0.04 +0.01 68 0 119 0
27NOV26 20.00 P 0.00 0.00 0.00 0.05 +0.01 67 0 256 0
27NOV26 21.00 P 0.00 0.00 0.00 0.08 +0.01 67 0 31 0
27NOV26 22.00 P 0.00 0.00 0.00 0.13 +0.02 67 0 90 0
27NOV26 23.00 P 0.21 0.21 0.21 0.19 +0.02 66 2 236 +2
27NOV26 24.00 P 0.00 0.00 0.00 0.29 +0.04 67 0 500 0
27NOV26 25.00 P 0.00 0.00 0.00 0.40 +0.03 66 0 289 0
27NOV26 26.00 P 0.52 0.52 0.52 0.53 +0.02 65 1 555 0
27NOV26 27.00 P 0.70 0.70 0.70 0.72 +0.07 65 1 448 0
27NOV26 28.00 P 0.95 0.95 0.95 0.94 +0.06 65 1 376 0
27NOV26 29.00 P 1.23 1.23 1.23 1.21 +0.08 65 1 194 0
27NOV26 30.00 P 1.34 1.51 1.34 1.52 +0.10 65 6 75 -1
27NOV26 31.00 P 1.91 1.91 1.91 1.87 +0.12 65 1 217 0
27NOV26 32.00 P 0.00 0.00 0.00 2.29 +0.07 65 0 176 0
27NOV26 33.00 P 0.00 0.00 0.00 2.77 +0.08 65 0 254 0
27NOV26 34.00 P 3.25 3.25 3.25 3.31 +0.14 66 1 94 0
27NOV26 35.00 P 3.99 3.99 3.99 3.90 +0.13 67 80 195 +17
27NOV26 36.00 P 4.25 4.25 4.25 4.53 +0.14 67 1 186 +1
27NOV26 37.00 P 0.00 0.00 0.00 5.21 +0.18 68 0 135 0
27NOV26 38.00 P 0.00 0.00 0.00 5.92 +0.18 69 0 267 0
27NOV26 39.00 P 0.00 0.00 0.00 6.68 +0.21 70 0 15 0
27NOV26 40.00 P 0.00 0.00 0.00 7.43 +0.23 70 0 3 0
27NOV26 41.00 P 0.00 0.00 0.00 8.16 +0.14 69 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 9.06 +0.22 72 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 9.82 +0.13 71 0 5 0
27NOV26 44.00 P 0.00 0.00 0.00 10.79 +0.23 74 0 70 0
27NOV26 45.00 P 0.00 0.00 0.00 11.68 +0.23 75 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 12.60 +0.24 77 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 13.52 +0.24 78 0 90 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 126 0 183 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 123 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 0.00 118 0 186 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 115 0 3,354 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 113 0 92 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 111 0 319 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 108 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 106 0 357 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 104 0 355 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 102 0 222 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 100 0 284 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 98 0 5,602 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 96 0 165 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 94 0 334 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 91 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 84 0 320 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 81 0 3,615 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 78 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 0.00 0.00 0.00 0.01 0.00 60 0 597 0
30DEC26 16.50 P 0.00 0.00 0.00 0.02 0.00 62 0 126 0
30DEC26 17.00 P 0.00 0.00 0.00 0.03 0.00 63 0 3,158 0
30DEC26 17.50 P 0.05 0.05 0.05 0.04 0.00 63 2 192 +2
30DEC26 18.00 P 0.00 0.00 0.00 0.05 0.00 62 0 227 0
30DEC26 18.50 P 0.13 0.13 0.13 0.06 0.00 62 5 235 0
30DEC26 19.00 P 0.00 0.00 0.00 0.08 0.00 62 0 363 0
30DEC26 19.50 P 0.00 0.00 0.00 0.10 0.00 62 0 496 0
30DEC26 20.00 P 0.00 0.00 0.00 0.12 0.00 62 0 456 0
30DEC26 21.00 P 0.00 0.00 0.00 0.18 0.00 62 0 245 0
30DEC26 22.00 P 0.33 0.33 0.33 0.27 +0.01 62 1 364 +1
30DEC26 23.00 P 0.00 0.00 0.00 0.38 +0.01 62 0 388 0
30DEC26 24.00 P 0.55 0.55 0.55 0.52 +0.01 62 2 825 +2
30DEC26 25.00 P 0.64 0.64 0.64 0.65 -0.02 61 1 407 -1
30DEC26 26.00 P 0.00 0.00 0.00 0.89 +0.02 62 0 441 0
30DEC26 27.00 P 0.00 0.00 0.00 1.13 +0.04 62 0 659 0
30DEC26 28.00 P 0.00 0.00 0.00 1.40 +0.06 62 0 510 0
30DEC26 29.00 P 0.00 0.00 0.00 1.71 +0.06 61 0 461 0
30DEC26 30.00 P 2.15 2.15 2.15 2.04 +0.04 61 2 654 -2
30DEC26 31.00 P 2.47 2.47 2.47 2.48 +0.08 61 10 186 +10
30DEC26 32.00 P 0.00 0.00 0.00 2.93 +0.08 62 0 70 0
30DEC26 33.00 P 3.43 3.43 3.43 3.44 +0.11 62 30 106 +30
30DEC26 34.00 P 4.09 4.09 4.09 3.99 +0.11 63 24 64 +8
30DEC26 35.00 P 0.00 0.00 0.00 4.58 +0.12 63 0 1,264 0
30DEC26 36.00 P 0.00 0.00 0.00 5.23 +0.15 64 0 258 0
30DEC26 37.00 P 0.00 0.00 0.00 5.88 +0.15 64 0 191 0
30DEC26 38.00 P 0.00 0.00 0.00 6.56 +0.14 64 0 117 0
30DEC26 39.00 P 0.00 0.00 0.00 7.27 +0.13 65 0 95 0
30DEC26 40.00 P 0.00 0.00 0.00 8.03 +0.14 65 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 8.78 +0.12 65 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.59 +0.14 66 0 5 0
30DEC26 43.00 P 0.00 0.00 0.00 10.41 +0.35 67 0 61 0
30DEC26 44.00 P 0.00 0.00 0.00 11.24 +0.31 67 0 165 0
30DEC26 45.00 P 0.00 0.00 0.00 12.11 +0.35 68 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.99 +0.26 69 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.79 +0.14 68 0 50 0
28JAN27 26.00 P 0.00 0.00 0.00 1.17 +0.01 60 0 1 0
28JAN27 27.00 P 0.00 0.00 0.00 1.45 +0.06 60 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 1.76 +0.05 60 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 2.11 +0.09 60 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 2.50 +0.11 60 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 2.91 +0.10 60 0 0 0
28JAN27 32.00 P 3.47 3.47 3.47 3.41 +0.13 61 60 60 +60
28JAN27 33.00 P 3.96 3.97 3.96 3.93 +0.15 61 80 80 +80
28JAN27 34.00 P 0.00 0.00 0.00 4.48 +0.22 61 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 5.07 +0.17 61 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 5.71 +0.21 62 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 6.35 +0.11 62 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 7.05 +0.12 63 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 7.74 +0.14 63 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 8.48 +0.14 63 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 9.24 +0.14 64 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 10.00 +0.14 64 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 10.82 +0.16 65 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 11.64 +0.15 65 0 55 0
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 82 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 77 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 74 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 0.02 +0.01 60 0 253 0
30MAR27 13.00 P 0.00 0.00 0.00 0.03 +0.01 60 0 347 0
30MAR27 13.50 P 0.00 0.00 0.00 0.04 +0.01 60 0 315 0
30MAR27 14.00 P 0.00 0.00 0.00 0.05 +0.01 60 0 295 0
30MAR27 14.50 P 0.00 0.00 0.00 0.06 0.00 59 0 224 0
30MAR27 15.00 P 0.00 0.00 0.00 0.07 0.00 59 0 65 0
30MAR27 15.50 P 0.00 0.00 0.00 0.09 0.00 59 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 0.11 0.00 58 0 40 0
30MAR27 16.50 P 0.00 0.00 0.00 0.14 +0.01 59 0 145 0
30MAR27 17.00 P 0.00 0.00 0.00 0.17 +0.01 59 0 118 0
30MAR27 17.50 P 0.00 0.00 0.00 0.20 +0.01 59 0 255 0
30MAR27 18.00 P 0.00 0.00 0.00 0.24 +0.01 59 0 131 0
30MAR27 18.50 P 0.00 0.00 0.00 0.29 +0.02 59 0 3,140 0
30MAR27 19.00 P 0.00 0.00 0.00 0.34 +0.02 59 0 6,173 0
30MAR27 19.50 P 0.00 0.00 0.00 0.40 +0.03 59 0 385 0
30MAR27 20.00 P 0.00 0.00 0.00 0.46 +0.02 59 0 294 0
30MAR27 21.00 P 0.00 0.00 0.00 0.60 +0.03 59 0 243 0
30MAR27 22.00 P 0.00 0.00 0.00 0.78 +0.03 59 0 103 0
30MAR27 23.00 P 0.00 0.00 0.00 0.98 +0.05 59 0 338 0
30MAR27 24.00 P 1.27 1.27 1.27 1.18 +0.02 58 30 385 0
30MAR27 25.00 P 1.53 1.53 1.53 1.49 +0.07 59 2 364 0
30MAR27 26.00 P 1.82 1.82 1.78 1.77 +0.05 59 4 684 +2
30MAR27 27.00 P 0.00 0.00 0.00 2.12 +0.10 59 0 309 0
30MAR27 28.00 P 0.00 0.00 0.00 2.46 +0.08 59 0 245 0
30MAR27 29.00 P 0.00 0.00 0.00 2.85 +0.09 59 0 328 0
30MAR27 30.00 P 3.11 3.11 3.11 3.28 +0.11 59 54 653 +54
30MAR27 31.00 P 0.00 0.00 0.00 3.74 +0.12 59 0 245 0
30MAR27 32.00 P 0.00 0.00 0.00 4.23 +0.13 59 0 133 0
30MAR27 33.00 P 0.00 0.00 0.00 4.76 +0.14 59 0 17 0
30MAR27 34.00 P 0.00 0.00 0.00 5.32 +0.14 60 0 66 0
30MAR27 35.00 P 0.00 0.00 0.00 5.92 +0.26 60 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 6.55 +0.18 60 0 21 0
30MAR27 37.00 P 0.00 0.00 0.00 7.19 +0.16 60 0 56 0
30MAR27 38.00 P 0.00 0.00 0.00 7.83 +0.14 60 0 107 0
30MAR27 39.00 P 0.00 0.00 0.00 8.61 +0.22 61 0 9 0
30MAR27 40.00 P 0.00 0.00 0.00 9.31 +0.20 61 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.06 +0.28 62 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.83 +0.18 62 0 70 0
30MAR27 43.00 P 0.00 0.00 0.00 11.60 +0.19 62 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 12.38 +0.19 62 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.21 +0.19 63 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.04 +0.19 63 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.87 +0.26 63 0 5 0
29JUN27 15.00 P 0.34 0.34 0.34 0.19 0.00 57 1 545 +1
29JUN27 15.50 P 0.00 0.00 0.00 0.22 0.00 57 0 259 0
29JUN27 16.00 P 0.00 0.00 0.00 0.26 -0.01 56 0 39 0
29JUN27 16.50 P 0.00 0.00 0.00 0.31 -0.01 57 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.36 -0.01 57 0 5 0
29JUN27 17.50 P 0.00 0.00 0.00 0.42 -0.01 57 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.49 0.00 57 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 0.56 0.00 57 0 4 0
29JUN27 19.00 P 0.00 0.00 0.00 0.63 0.00 57 0 82 0
29JUN27 19.50 P 0.00 0.00 0.00 0.72 0.00 57 0 3 0
29JUN27 20.00 P 0.00 0.00 0.00 0.81 -0.01 57 0 17 0
29JUN27 21.00 P 0.00 0.00 0.00 1.00 0.00 57 0 4,014 0
29JUN27 22.00 P 0.00 0.00 0.00 1.24 0.00 57 0 91 0
29JUN27 23.00 P 0.00 0.00 0.00 1.49 +0.03 57 0 337 0
29JUN27 24.00 P 0.00 0.00 0.00 1.75 +0.03 56 0 548 0
29JUN27 25.00 P 2.07 2.07 2.07 2.08 +0.04 57 1 716 0
29JUN27 26.00 P 0.00 0.00 0.00 2.41 +0.05 57 0 680 0
29JUN27 27.00 P 2.68 2.68 2.68 2.77 +0.05 56 70 579 +70
29JUN27 28.00 P 0.00 0.00 0.00 3.15 +0.01 56 0 626 0
29JUN27 29.00 P 0.00 0.00 0.00 3.61 +0.09 57 0 190 0
29JUN27 30.00 P 0.00 0.00 0.00 4.03 +0.03 56 0 1,433 0
29JUN27 31.00 P 0.00 0.00 0.00 4.51 +0.05 56 0 209 0
29JUN27 32.00 P 0.00 0.00 0.00 5.04 +0.10 56 0 108 0
29JUN27 33.00 P 0.00 0.00 0.00 5.60 +0.12 57 0 339 0
29JUN27 34.00 P 0.00 0.00 0.00 6.18 +0.10 57 0 90 0
29JUN27 35.00 P 0.00 0.00 0.00 6.76 +0.08 57 0 275 0
29JUN27 36.00 P 0.00 0.00 0.00 7.40 +0.09 57 0 1,600 0
29JUN27 37.00 P 0.00 0.00 0.00 8.06 +0.12 57 0 21 0
29JUN27 38.00 P 0.00 0.00 0.00 8.81 +0.18 58 0 41 0
29JUN27 39.00 P 8.87 8.87 8.87 9.44 +0.27 58 1 15 -1
29JUN27 40.00 P 0.00 0.00 0.00 10.16 +0.35 58 0 422 0
29JUN27 41.00 P 0.00 0.00 0.00 10.90 +0.28 59 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 11.66 +0.30 59 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 12.42 +0.29 59 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 13.21 +0.24 59 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 14.01 +0.34 60 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 14.80 +0.18 60 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 15.63 +0.21 61 0 0 0
29SEP27 21.00 P 1.58 1.58 1.58 1.41 -0.05 56 5 102 +5
29SEP27 22.00 P 0.00 0.00 0.00 1.67 -0.05 56 0 78 0
29SEP27 23.00 P 2.17 2.17 2.17 1.99 -0.03 56 15 19 +15
29SEP27 24.00 P 0.00 0.00 0.00 2.31 0.00 56 0 71 0
29SEP27 25.00 P 0.00 0.00 0.00 2.67 +0.02 56 0 56 0
29SEP27 26.00 P 0.00 0.00 0.00 3.06 +0.07 56 0 71 0
29SEP27 27.00 P 0.00 0.00 0.00 3.46 +0.05 56 0 5 0
29SEP27 28.00 P 0.00 0.00 0.00 3.90 +0.04 56 1 39 -1
29SEP27 29.00 P 0.00 0.00 0.00 4.36 +0.09 56 0 31 0
29SEP27 30.00 P 4.85 4.85 4.85 4.85 +0.03 56 1 1 0
29SEP27 31.00 P 0.00 0.00 0.00 5.36 +0.09 56 0 32 0
29SEP27 32.00 P 0.00 0.00 0.00 5.91 +0.11 56 0 78 0
29SEP27 33.00 P 0.00 0.00 0.00 6.47 +0.14 57 0 61 0
29SEP27 34.00 P 0.00 0.00 0.00 7.05 +0.13 57 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 7.62 +0.13 57 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 8.25 +0.05 57 1 1 0
29SEP27 37.00 P 0.00 0.00 0.00 8.92 +0.06 57 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 9.59 +0.11 57 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 10.29 +0.08 57 0 4 0
29SEP27 40.00 P 0.00 0.00 0.00 11.00 +0.06 58 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 11.71 +0.07 58 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 12.43 +0.05 58 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 13.17 +0.04 58 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 13.96 +0.06 58 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 14.74 +0.06 58 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 15.52 +0.09 59 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 16.31 +0.06 59 0 0 0
TOTAL PUT 1,733 87,624 +1,020
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$ 12.280
29OCT26 8.75 C 0.00 0.00 0.00 3.53 -0.27 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.30 -0.27 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.04 -0.27 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.78 -0.28 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.53 -0.28 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.29 -0.27 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 1.82 -0.20 33 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 1.35 -0.20 31 0 89 0
29OCT26 11.50 C 0.00 0.00 0.00 0.93 -0.18 31 0 15 0
29OCT26 12.00 C 0.55 0.55 0.55 0.58 -0.15 31 30 121 +30
29OCT26 12.50 C 0.28 0.28 0.28 0.32 -0.12 30 52 321 0
29OCT26 13.00 C 0.00 0.00 0.00 0.17 -0.08 31 0 441 0
29OCT26 13.50 C 0.00 0.00 0.00 0.08 -0.04 31 0 715 0
29OCT26 14.00 C 0.06 0.06 0.06 0.04 -0.02 33 4 2,881 0
29OCT26 14.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 1,968 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 35 0 989 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 750 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 723 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 191 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 53 0 122 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 57 0 179 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 61 0 150 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 75 0 93 0
27NOV26 8.75 C 0.00 0.00 0.00 3.56 -0.26 0 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 3.30 -0.30 0 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.07 -0.26 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.82 -0.26 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.58 -0.26 26 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.34 -0.26 28 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.91 -0.19 33 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.49 -0.18 33 0 15 0
27NOV26 11.50 C 0.00 0.00 0.00 1.11 -0.17 32 0 15 0
27NOV26 12.00 C 0.00 0.00 0.00 0.80 -0.15 32 0 199 0
27NOV26 12.50 C 0.00 0.00 0.00 0.56 -0.11 33 0 182 0
27NOV26 13.00 C 0.00 0.00 0.00 0.38 -0.08 33 0 694 0
27NOV26 13.50 C 0.00 0.00 0.00 0.25 -0.06 33 0 449 0
27NOV26 14.00 C 0.00 0.00 0.00 0.16 -0.04 34 0 1,809 0
27NOV26 14.50 C 0.00 0.00 0.00 0.10 -0.02 34 0 2,473 0
27NOV26 15.00 C 0.00 0.00 0.00 0.06 -0.02 34 0 3,490 0
27NOV26 15.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 955 0
27NOV26 16.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 125 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 225 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 14 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 3 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 90 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 80 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 47 0 80 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 50 0 80 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.60 -0.26 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.36 -0.25 32 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.12 -0.26 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.89 -0.25 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.66 -0.25 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.44 -0.24 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.03 -0.21 34 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.64 -0.16 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.29 -0.15 33 0 87 0
30DEC26 12.00 C 0.00 0.00 0.00 1.00 -0.14 33 0 30 0
30DEC26 12.50 C 0.00 0.00 0.00 0.76 -0.11 33 0 83 0
30DEC26 13.00 C 0.00 0.00 0.00 0.57 -0.09 34 0 279 0
30DEC26 13.50 C 0.00 0.00 0.00 0.42 -0.07 34 0 328 0
30DEC26 14.00 C 0.00 0.00 0.00 0.31 -0.05 34 0 670 0
30DEC26 14.50 C 0.00 0.00 0.00 0.22 -0.03 34 0 715 0
30DEC26 15.00 C 0.00 0.00 0.00 0.15 -0.03 34 0 545 0
30DEC26 15.50 C 0.00 0.00 0.00 0.10 -0.02 34 0 566 0
30DEC26 16.00 C 0.00 0.00 0.00 0.07 -0.01 34 0 529 0
30DEC26 16.50 C 0.00 0.00 0.00 0.05 -0.01 35 0 85 0
30DEC26 17.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 430 0
30DEC26 17.50 C 0.00 0.00 0.00 0.02 0.00 34 0 803 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 629 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 298 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 672 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 124 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 3,063 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 57 0 86 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 59 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 62 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 64 0 400 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 67 0 47 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 73 0 3 0
28JAN27 9.00 C 0.00 0.00 0.00 3.42 -0.25 35 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 3.19 -0.24 35 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 2.96 -0.24 34 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 2.75 -0.23 35 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 2.53 -0.23 34 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 2.13 -0.22 34 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 1.76 -0.16 34 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 1.44 -0.14 34 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 1.14 -0.15 33 0 0 0
28JAN27 12.50 C 0.89 0.89 0.89 0.91 -0.12 34 100 100 +100
28JAN27 13.00 C 0.00 0.00 0.00 0.71 -0.12 34 0 70 0
28JAN27 13.50 C 0.00 0.00 0.00 0.56 -0.08 34 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 0.43 -0.06 35 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 0.32 -0.05 34 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 0.24 -0.04 34 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.18 -0.03 35 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 0.13 -0.02 34 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 0.09 -0.02 34 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.79 -0.23 39 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.57 -0.23 38 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.36 -0.22 38 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.15 -0.23 38 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.95 -0.21 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.74 -0.22 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.37 -0.21 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.01 -0.21 35 0 20 0
30MAR27 11.50 C 1.66 1.66 1.66 1.73 -0.15 36 15 28 +15
30MAR27 12.00 C 0.00 0.00 0.00 1.46 -0.13 36 0 81 0
30MAR27 12.50 C 0.00 0.00 0.00 1.21 -0.13 35 0 83 0
30MAR27 13.00 C 0.00 0.00 0.00 1.01 -0.11 35 0 205 0
30MAR27 13.50 C 0.00 0.00 0.00 0.84 -0.10 36 0 424 0
30MAR27 14.00 C 0.00 0.00 0.00 0.70 -0.08 36 0 590 0
30MAR27 14.50 C 0.00 0.00 0.00 0.57 -0.07 36 0 175 0
30MAR27 15.00 C 0.47 0.47 0.47 0.46 -0.06 36 10 557 +10
30MAR27 15.50 C 0.00 0.00 0.00 0.37 -0.05 36 0 62 0
30MAR27 16.00 C 0.00 0.00 0.00 0.30 -0.04 36 0 5,000 0
30MAR27 16.50 C 0.00 0.00 0.00 0.24 -0.04 36 0 404 0
30MAR27 17.00 C 0.00 0.00 0.00 0.19 -0.03 36 0 338 0
30MAR27 17.50 C 0.00 0.00 0.00 0.15 -0.03 35 0 312 0
30MAR27 18.00 C 0.00 0.00 0.00 0.12 -0.02 36 0 7,154 0
30MAR27 18.50 C 0.00 0.00 0.00 0.10 -0.01 36 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.06 -0.01 36 0 27 0
30MAR27 20.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 44 0
30MAR27 21.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 31 0
30MAR27 22.00 C 0.08 0.08 0.08 0.02 -0.01 36 20 86 +20
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 66 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 95 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 61 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 48 0 33 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 0.00 51 0 46 0
29JUN27 8.75 C 0.00 0.00 0.00 3.96 -0.23 40 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.75 -0.22 39 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.55 -0.22 39 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.36 -0.22 39 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.17 -0.21 38 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.99 -0.21 38 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.64 -0.20 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.32 -0.19 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.03 -0.16 37 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.77 -0.17 37 0 15 0
29JUN27 12.50 C 0.00 0.00 0.00 1.54 -0.16 37 0 15 0
29JUN27 13.00 C 0.00 0.00 0.00 1.40 -0.09 38 0 435 0
29JUN27 13.50 C 0.00 0.00 0.00 1.18 -0.09 37 0 496 0
29JUN27 14.00 C 0.00 0.00 0.00 1.02 -0.09 37 0 631 0
29JUN27 14.50 C 0.00 0.00 0.00 0.87 -0.10 37 0 540 0
29JUN27 15.00 C 0.00 0.00 0.00 0.75 -0.08 37 0 73 0
29JUN27 15.50 C 0.00 0.00 0.00 0.66 -0.07 37 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 0.57 -0.08 38 0 70 0
29JUN27 16.50 C 0.00 0.00 0.00 0.49 -0.07 38 0 126 0
29JUN27 17.00 C 0.00 0.00 0.00 0.42 -0.06 38 0 24 0
29JUN27 17.50 C 0.00 0.00 0.00 0.36 -0.05 38 0 25 0
29JUN27 18.00 C 0.00 0.00 0.00 0.30 -0.05 37 0 2 0
29JUN27 18.50 C 0.00 0.00 0.00 0.26 -0.04 37 0 30 0
29JUN27 19.00 C 0.00 0.00 0.00 0.22 -0.04 37 0 30 0
29JUN27 19.50 C 0.00 0.00 0.00 0.19 -0.03 38 0 45 0
29JUN27 20.00 C 0.00 0.00 0.00 0.16 -0.03 37 0 12 0
29JUN27 21.00 C 0.00 0.00 0.00 0.12 -0.02 38 0 25 0
29JUN27 22.00 C 0.00 0.00 0.00 0.09 -0.01 38 0 130 0
29JUN27 23.00 C 0.00 0.00 0.00 0.06 -0.02 37 0 24 0
29JUN27 24.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 205 0
29JUN27 26.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 69 0
29SEP27 8.75 C 0.00 0.00 0.00 4.03 -0.19 38 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 3.83 -0.20 38 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 3.66 -0.20 38 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 3.45 -0.21 37 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.27 -0.21 37 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.10 -0.20 36 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 2.77 -0.20 36 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.47 -0.19 36 0 15 0
29SEP27 11.50 C 0.00 0.00 0.00 2.22 -0.15 36 0 12 0
29SEP27 12.00 C 0.00 0.00 0.00 1.98 -0.15 36 0 35 0
29SEP27 12.50 C 0.00 0.00 0.00 1.78 -0.13 37 0 50 0
29SEP27 13.00 C 0.00 0.00 0.00 1.58 -0.14 37 0 45 0
29SEP27 13.50 C 1.33 1.37 1.33 1.41 -0.13 37 90 187 +90
29SEP27 14.00 C 0.00 0.00 0.00 1.25 -0.12 37 0 260 0
29SEP27 14.50 C 0.00 0.00 0.00 1.12 -0.10 37 0 125 0
29SEP27 15.00 C 0.00 0.00 0.00 0.99 -0.10 37 0 713 0
29SEP27 15.50 C 0.00 0.00 0.00 0.88 -0.09 37 0 75 0
29SEP27 16.00 C 0.00 0.00 0.00 0.78 -0.09 37 0 90 0
29SEP27 16.50 C 0.00 0.00 0.00 0.69 -0.08 37 0 75 0
29SEP27 17.00 C 0.00 0.00 0.00 0.61 -0.07 37 0 24 0
29SEP27 17.50 C 0.00 0.00 0.00 0.57 -0.04 38 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.51 -0.05 38 0 21 0
29SEP27 18.50 C 0.00 0.00 0.00 0.45 -0.06 38 0 10 0
TOTAL CALL 321 52,877 +265
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 54 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 45 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 13 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 75 0
29OCT26 10.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 58 0
29OCT26 11.00 P 0.06 0.06 0.06 0.05 +0.01 32 120 2,205 +120
29OCT26 11.50 P 0.15 0.15 0.15 0.13 +0.04 32 36 2,779 +36
29OCT26 12.00 P 0.33 0.33 0.28 0.28 +0.07 31 126 4,478 +15
29OCT26 12.50 P 0.59 0.59 0.56 0.54 +0.12 32 156 571 +79
29OCT26 13.00 P 1.05 1.05 1.05 0.88 +0.15 32 6 11,103 -6
29OCT26 13.50 P 0.00 0.00 0.00 1.28 +0.17 31 0 507 0
29OCT26 14.00 P 0.00 0.00 0.00 1.73 +0.19 30 0 466 0
29OCT26 14.50 P 0.00 0.00 0.00 2.25 +0.23 41 0 4,625 0
29OCT26 15.00 P 0.00 0.00 0.00 2.75 +0.24 47 0 359 0
29OCT26 15.50 P 0.00 0.00 0.00 3.25 +0.24 54 0 29 0
29OCT26 16.00 P 0.00 0.00 0.00 3.75 +0.24 59 0 20 0
29OCT26 16.50 P 0.00 0.00 0.00 4.25 +0.24 64 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.75 +0.24 70 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 5.25 +0.24 74 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.75 +0.24 79 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 6.25 +0.24 84 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 6.74 +0.23 84 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 7.24 +0.23 88 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 7.75 +0.24 96 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
27NOV26 9.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 1,007 0
27NOV26 9.75 P 0.00 0.00 0.00 0.03 +0.01 35 0 45 0
27NOV26 10.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 173 0
27NOV26 10.50 P 0.00 0.00 0.00 0.09 +0.03 34 0 225 0
27NOV26 11.00 P 0.19 0.19 0.19 0.17 +0.04 34 20 215 +20
27NOV26 11.50 P 0.30 0.33 0.30 0.30 +0.06 33 41 121 +7
27NOV26 12.00 P 0.52 0.52 0.50 0.50 +0.09 34 60 226 0
27NOV26 12.50 P 0.79 0.79 0.76 0.75 +0.12 34 90 751 +51
27NOV26 13.00 P 0.00 0.00 0.00 1.06 +0.14 34 0 814 0
27NOV26 13.50 P 0.00 0.00 0.00 1.42 +0.15 33 0 1,150 0
27NOV26 14.00 P 0.00 0.00 0.00 1.83 +0.18 33 0 260 0
27NOV26 14.50 P 0.00 0.00 0.00 2.32 +0.24 38 0 210 0
27NOV26 15.00 P 0.00 0.00 0.00 2.78 +0.24 39 0 3,148 0
27NOV26 15.50 P 0.00 0.00 0.00 3.25 +0.23 39 0 30 0
27NOV26 16.00 P 0.00 0.00 0.00 3.76 +0.25 45 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 4.25 +0.24 48 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 4.76 +0.25 53 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 5.26 +0.25 57 0 30 0
27NOV26 18.00 P 0.00 0.00 0.00 5.76 +0.25 60 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 6.26 +0.25 64 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 6.76 +0.25 67 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 7.24 +0.23 65 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 7.76 +0.25 73 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.03 +0.02 36 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.04 +0.02 36 0 6 0
30DEC26 9.50 P 0.00 0.00 0.00 0.05 +0.01 34 0 9 0
30DEC26 9.75 P 0.00 0.00 0.00 0.07 +0.01 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.10 +0.02 35 0 61 0
30DEC26 10.50 P 0.00 0.00 0.00 0.17 +0.03 34 0 240 0
30DEC26 11.00 P 0.00 0.00 0.00 0.29 +0.05 34 0 381 0
30DEC26 11.50 P 0.48 0.48 0.48 0.45 +0.08 34 80 1,217 +80
30DEC26 12.00 P 0.69 0.69 0.69 0.65 +0.09 34 3 890 0
30DEC26 12.50 P 0.00 0.00 0.00 0.91 +0.12 34 0 12,295 0
30DEC26 13.00 P 0.00 0.00 0.00 1.21 +0.13 34 0 782 0
30DEC26 13.50 P 0.00 0.00 0.00 1.55 +0.14 33 0 505 0
30DEC26 14.00 P 0.00 0.00 0.00 1.94 +0.17 34 0 1,521 0
30DEC26 14.50 P 0.00 0.00 0.00 2.39 +0.20 36 0 817 0
30DEC26 15.00 P 0.00 0.00 0.00 2.83 +0.23 36 0 1,228 0
30DEC26 15.50 P 0.00 0.00 0.00 3.30 +0.23 38 0 148 0
30DEC26 16.00 P 0.00 0.00 0.00 3.77 +0.25 39 0 140 0
30DEC26 16.50 P 0.00 0.00 0.00 4.25 +0.24 40 0 235 0
30DEC26 17.00 P 0.00 0.00 0.00 4.76 +0.25 44 0 54 0
30DEC26 17.50 P 0.00 0.00 0.00 5.26 +0.25 47 0 2 0
30DEC26 18.00 P 5.78 5.78 5.74 5.76 +0.25 50 6 4,494 -31
30DEC26 18.50 P 0.00 0.00 0.00 6.26 +0.25 53 0 681 0
30DEC26 19.00 P 0.00 0.00 0.00 6.76 +0.25 56 0 30 0
30DEC26 19.50 P 0.00 0.00 0.00 7.24 +0.23 55 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.76 +0.25 61 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 8.72 +0.20 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.72 +0.21 0 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 10.72 +0.21 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 11.72 +0.21 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 12.76 +0.25 82 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 13.72 +0.21 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 14.72 +0.21 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 15.72 +0.21 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 16.75 +0.24 94 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 17.72 +0.21 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 18.72 +0.21 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 19.72 +0.21 0 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.05 +0.02 35 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.07 +0.02 35 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.09 +0.02 34 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.12 +0.02 35 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.15 +0.02 34 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.25 +0.04 34 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.39 +0.06 35 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.56 +0.08 34 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.77 +0.10 34 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 1.03 +0.12 34 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 1.32 +0.12 34 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 1.66 +0.13 34 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 2.07 +0.20 36 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 2.47 +0.20 36 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 2.90 +0.21 37 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 3.34 +0.22 37 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 3.80 +0.23 37 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 4.28 +0.25 39 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 4.77 +0.26 41 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.10 +0.02 36 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.12 +0.01 35 0 45 0
30MAR27 9.25 P 0.00 0.00 0.00 0.16 +0.02 36 0 214 0
30MAR27 9.50 P 0.00 0.00 0.00 0.20 +0.03 36 0 100 0
30MAR27 9.75 P 0.00 0.00 0.00 0.24 +0.03 35 0 103 0
30MAR27 10.00 P 0.00 0.00 0.00 0.30 +0.03 36 0 110 0
30MAR27 10.50 P 0.00 0.00 0.00 0.43 +0.06 36 0 105 0
30MAR27 11.00 P 0.00 0.00 0.00 0.58 +0.06 35 0 49 0
30MAR27 11.50 P 0.00 0.00 0.00 0.77 +0.08 35 0 195 0
30MAR27 12.00 P 1.05 1.05 1.05 1.00 +0.09 35 28 272 0
30MAR27 12.50 P 0.00 0.00 0.00 1.26 +0.11 35 0 695 0
30MAR27 13.00 P 0.00 0.00 0.00 1.55 +0.12 35 0 688 0
30MAR27 13.50 P 0.00 0.00 0.00 1.90 +0.15 36 0 1,060 0
30MAR27 14.00 P 0.00 0.00 0.00 2.26 +0.17 36 0 33 0
30MAR27 14.50 P 0.00 0.00 0.00 2.64 +0.18 36 0 11,745 0
30MAR27 15.00 P 0.00 0.00 0.00 3.05 +0.20 37 0 101 0
30MAR27 15.50 P 0.00 0.00 0.00 3.46 +0.20 37 0 180 0
30MAR27 16.00 P 0.00 0.00 0.00 3.90 +0.21 37 0 92 0
30MAR27 16.50 P 0.00 0.00 0.00 4.35 +0.23 37 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 4.79 +0.22 36 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 5.27 +0.23 37 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.76 +0.25 39 0 61 0
30MAR27 18.50 P 0.00 0.00 0.00 6.26 +0.25 41 0 80 0
30MAR27 19.00 P 0.00 0.00 0.00 6.76 +0.25 43 0 102 0
30MAR27 19.50 P 0.00 0.00 0.00 7.24 +0.23 43 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 7.76 +0.25 47 0 15 0
30MAR27 21.00 P 0.00 0.00 0.00 8.72 +0.20 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.72 +0.21 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 10.72 +0.21 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 11.72 +0.21 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 12.76 +0.25 63 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 13.72 +0.21 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 14.72 +0.21 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 15.72 +0.21 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 16.75 +0.24 72 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 17.72 +0.21 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 18.72 +0.21 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 19.72 +0.21 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.24 +0.01 37 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.29 +0.02 37 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.35 +0.04 38 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.41 +0.04 38 0 21 0
29JUN27 9.75 P 0.00 0.00 0.00 0.47 +0.04 37 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 0.54 +0.05 37 0 45 0
29JUN27 10.50 P 0.00 0.00 0.00 0.70 +0.06 37 0 21 0
29JUN27 11.00 P 0.00 0.00 0.00 0.88 +0.06 37 0 65 0
29JUN27 11.50 P 0.00 0.00 0.00 1.09 +0.07 37 0 49 0
29JUN27 12.00 P 0.00 0.00 0.00 1.39 +0.10 38 0 171 0
29JUN27 12.50 P 0.00 0.00 0.00 1.65 +0.10 38 0 442 0
29JUN27 13.00 P 1.90 1.91 1.86 1.97 +0.13 38 210 1,081 +210
29JUN27 13.50 P 0.00 0.00 0.00 2.22 +0.13 37 0 859 0
29JUN27 14.00 P 0.00 0.00 0.00 2.57 +0.15 37 0 595 0
29JUN27 14.50 P 0.00 0.00 0.00 2.93 +0.16 37 0 686 0
29JUN27 15.00 P 0.00 0.00 0.00 3.32 +0.17 38 0 90 0
29JUN27 15.50 P 0.00 0.00 0.00 3.71 +0.17 38 0 70 0
29JUN27 16.00 P 0.00 0.00 0.00 4.12 +0.18 38 0 57 0
29JUN27 16.50 P 0.00 0.00 0.00 4.54 +0.19 38 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.97 +0.19 38 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 5.41 +0.20 38 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.85 +0.21 38 0 45 0
29JUN27 18.50 P 0.00 0.00 0.00 6.30 +0.22 37 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 6.78 +0.23 38 0 9 0
29JUN27 19.50 P 0.00 0.00 0.00 7.26 +0.24 38 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.76 +0.25 40 0 40 0
29JUN27 21.00 P 0.00 0.00 0.00 8.75 +0.23 42 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 9.72 +0.21 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 10.72 +0.21 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 11.72 +0.21 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 12.76 +0.25 54 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 13.72 +0.21 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 14.72 +0.21 0 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.38 +0.02 38 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.43 +0.02 38 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.50 +0.02 38 0 52 0
29SEP27 9.50 P 0.00 0.00 0.00 0.58 +0.03 38 0 60 0
29SEP27 9.75 P 0.00 0.00 0.00 0.65 +0.03 38 0 30 0
29SEP27 10.00 P 0.00 0.00 0.00 0.74 +0.03 38 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.93 +0.05 38 0 60 0
29SEP27 11.00 P 0.00 0.00 0.00 1.14 +0.04 38 0 452 0
29SEP27 11.50 P 0.00 0.00 0.00 1.38 +0.06 39 0 320 0
29SEP27 12.00 P 1.69 1.69 1.69 1.64 +0.06 39 15 37 +15
29SEP27 12.50 P 0.00 0.00 0.00 1.92 +0.07 39 0 503 0
29SEP27 13.00 P 0.00 0.00 0.00 2.22 +0.08 39 0 34 0
29SEP27 13.50 P 2.56 2.56 2.56 2.55 +0.09 39 15 30 +15
29SEP27 14.00 P 0.00 0.00 0.00 2.89 +0.10 39 0 9 0
29SEP27 14.50 P 0.00 0.00 0.00 3.25 +0.11 40 0 3 0
29SEP27 15.00 P 0.00 0.00 0.00 3.62 +0.11 40 0 12 0
29SEP27 15.50 P 0.00 0.00 0.00 4.01 +0.13 40 0 15 0
29SEP27 16.00 P 0.00 0.00 0.00 4.42 +0.14 41 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.83 +0.14 41 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 5.26 +0.15 42 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 5.69 +0.15 42 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 6.14 +0.17 43 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 6.60 +0.21 44 0 0 0
TOTAL PUT 1,012 83,631 +611
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$ 36.440
29OCT26 27.00 C 0.00 0.00 0.00 9.53 -0.70 53 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 8.53 -0.71 46 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 7.53 -0.71 40 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 6.51 -0.73 27 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 5.51 -0.76 20 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 4.51 -0.77 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 3.52 -0.76 16 0 3 0
29OCT26 34.00 C 0.00 0.00 0.00 2.57 -0.73 17 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 1.69 -0.66 17 0 17 0
29OCT26 36.00 C 0.00 0.00 0.00 1.01 -0.49 18 0 60 0
29OCT26 37.00 C 0.56 0.56 0.45 0.49 -0.37 17 95 276 +94
29OCT26 38.00 C 0.18 0.21 0.18 0.20 -0.20 17 43 622 +2
29OCT26 39.00 C 0.07 0.07 0.07 0.08 -0.07 18 16 462 -10
29OCT26 40.00 C 0.03 0.03 0.03 0.03 -0.02 18 10 560 0
29OCT26 41.00 C 0.03 0.03 0.03 0.01 -0.01 19 10 553 -10
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 22 0 133 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 26 0 144 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 29 0 303 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 32 0 99 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 35 0 145 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 37 0 70 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 43 0 130 0
27NOV26 28.00 C 0.00 0.00 0.00 8.59 -0.70 31 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 7.60 -0.70 28 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 6.59 -0.72 22 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 5.62 -0.75 22 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 4.68 -0.72 23 0 15 0
27NOV26 33.00 C 3.69 3.69 3.69 3.79 -0.68 23 45 45 +30
27NOV26 34.00 C 2.79 2.79 2.79 2.97 -0.62 23 60 60 +45
27NOV26 35.00 C 2.03 2.11 1.99 2.18 -0.61 21 75 365 +45
27NOV26 36.00 C 0.00 0.00 0.00 1.58 -0.44 22 0 195 0
27NOV26 37.00 C 0.82 0.86 0.82 1.10 -0.36 22 56 296 +23
27NOV26 38.00 C 0.51 0.51 0.51 0.74 -0.26 22 4 860 +4
27NOV26 39.00 C 0.29 0.30 0.28 0.47 -0.19 22 56 924 -55
27NOV26 40.00 C 0.15 0.17 0.15 0.29 -0.13 22 211 791 -208
27NOV26 41.00 C 0.09 0.09 0.09 0.17 -0.08 22 1 237 0
27NOV26 42.00 C 0.06 0.07 0.06 0.09 -0.06 22 350 389 -90
27NOV26 43.00 C 0.00 0.00 0.00 0.05 -0.03 22 0 127 0
27NOV26 44.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 207 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 42 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 24 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 27 0 130 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 29 0 130 0
30DEC26 25.00 C 0.00 0.00 0.00 11.58 -0.70 39 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.59 -0.70 37 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.59 -0.70 32 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.60 -0.70 30 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 7.62 -0.69 29 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.59 -0.73 14 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 5.62 -0.75 20 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 4.68 -0.72 21 0 16 0
30DEC26 33.00 C 3.69 3.69 3.69 3.79 -0.68 21 30 45 +30
30DEC26 34.00 C 2.82 2.82 2.82 2.97 -0.62 21 75 103 +75
30DEC26 35.00 C 2.07 2.12 2.07 2.18 -0.61 20 60 473 +60
30DEC26 36.00 C 0.00 0.00 0.00 1.58 -0.44 20 0 804 0
30DEC26 37.00 C 0.00 0.00 0.00 1.10 -0.36 21 0 375 0
30DEC26 38.00 C 0.00 0.00 0.00 0.74 -0.26 21 0 474 0
30DEC26 39.00 C 0.00 0.00 0.00 0.47 -0.19 21 0 551 0
30DEC26 40.00 C 0.00 0.00 0.00 0.29 -0.13 21 0 531 0
30DEC26 41.00 C 0.00 0.00 0.00 0.17 -0.08 20 0 336 0
30DEC26 42.00 C 0.00 0.00 0.00 0.09 -0.06 20 0 204 0
30DEC26 43.00 C 0.07 0.07 0.07 0.05 -0.03 20 12 339 -12
30DEC26 44.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 108 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 103 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 21 0 132 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 23 0 20 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 24 0 126 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 27 0 121 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 30 0 118 0
28JAN27 28.00 C 0.00 0.00 0.00 8.61 -0.69 30 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 7.62 -0.69 27 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 6.59 -0.74 16 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 5.62 -0.75 20 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 4.68 -0.72 20 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 3.79 -0.68 20 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 2.97 -0.62 20 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 2.22 -0.57 19 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 1.60 -0.47 19 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 1.11 -0.37 19 0 0 0
28JAN27 38.00 C 0.74 0.74 0.72 0.74 -0.29 19 30 33 +30
28JAN27 39.00 C 0.00 0.00 0.00 0.48 -0.21 19 0 5 0
28JAN27 40.00 C 0.00 0.00 0.00 0.30 -0.15 19 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 0.19 -0.10 19 0 0 0
28JAN27 42.00 C 0.15 0.15 0.15 0.11 -0.07 18 4 4 +4
28JAN27 43.00 C 0.00 0.00 0.00 0.07 -0.04 19 0 5 0
28JAN27 44.00 C 0.00 0.00 0.00 0.04 -0.03 19 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 0.01 -0.02 18 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.59 -0.70 31 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.60 -0.70 29 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.61 -0.70 26 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.63 -0.69 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.60 -0.74 18 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 5.63 -0.74 18 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 4.71 -0.70 19 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.88 -0.62 19 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 3.09 -0.56 19 0 45 0
30MAR27 35.00 C 0.00 0.00 0.00 2.46 -0.43 19 0 42 0
30MAR27 36.00 C 0.00 0.00 0.00 1.89 -0.42 19 0 181 0
30MAR27 37.00 C 0.00 0.00 0.00 1.43 -0.33 19 0 8 0
30MAR27 38.00 C 1.06 1.06 1.06 1.06 -0.27 19 60 310 +60
30MAR27 39.00 C 0.00 0.00 0.00 0.78 -0.20 19 0 136 0
30MAR27 40.00 C 0.00 0.00 0.00 0.57 -0.14 19 0 218 0
30MAR27 41.00 C 0.44 0.44 0.44 0.41 -0.10 19 50 113 0
30MAR27 42.00 C 0.00 0.00 0.00 0.29 -0.07 19 0 56 0
30MAR27 43.00 C 0.00 0.00 0.00 0.20 -0.05 19 0 180 0
30MAR27 44.00 C 0.00 0.00 0.00 0.14 -0.04 19 0 64 0
30MAR27 45.00 C 0.00 0.00 0.00 0.09 -0.03 19 0 84 0
30MAR27 46.00 C 0.00 0.00 0.00 0.06 -0.02 19 0 100 0
30MAR27 47.00 C 0.00 0.00 0.00 0.04 -0.02 19 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 89 0
30MAR27 49.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 107 0
30MAR27 50.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 210 0
30MAR27 52.50 C 0.00 0.00 0.00 0.01 0.00 21 0 372 0
29JUN27 26.00 C 0.00 0.00 0.00 10.59 -0.70 27 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 9.60 -0.70 25 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 8.62 -0.69 23 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 7.64 -0.69 22 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 6.69 -0.68 21 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 5.80 -0.73 21 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 4.99 -0.70 21 0 0 0
29JUN27 33.00 C 4.17 4.17 4.17 4.26 -0.66 21 4 19 +4
29JUN27 34.00 C 0.00 0.00 0.00 3.50 -0.73 20 0 45 0
29JUN27 35.00 C 0.00 0.00 0.00 2.95 -0.66 20 0 25 0
29JUN27 36.00 C 0.00 0.00 0.00 2.48 -0.49 20 0 58 0
29JUN27 37.00 C 0.00 0.00 0.00 2.06 -0.46 20 0 46 0
29JUN27 38.00 C 1.51 1.51 1.51 1.70 -0.42 20 3 57 0
29JUN27 39.00 C 1.28 1.28 1.28 1.39 -0.37 20 3 32 -3
29JUN27 40.00 C 0.00 0.00 0.00 1.14 -0.32 20 0 185 0
29JUN27 41.00 C 0.00 0.00 0.00 0.92 -0.32 20 0 22 0
29JUN27 42.00 C 0.00 0.00 0.00 0.73 -0.25 20 0 23 0
29JUN27 43.00 C 0.00 0.00 0.00 0.59 -0.21 20 0 43 0
29JUN27 44.00 C 0.00 0.00 0.00 0.49 -0.16 21 0 44 0
29JUN27 45.00 C 0.00 0.00 0.00 0.37 -0.14 21 0 92 0
29JUN27 46.00 C 0.00 0.00 0.00 0.30 -0.12 21 0 165 0
29JUN27 47.00 C 0.00 0.00 0.00 0.23 -0.10 21 0 11 0
29JUN27 48.00 C 0.00 0.00 0.00 0.18 -0.08 21 0 1 0
29JUN27 49.00 C 0.00 0.00 0.00 0.14 -0.08 21 0 180 0
29SEP27 28.00 C 0.00 0.00 0.00 8.62 -0.69 20 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 7.65 -0.68 19 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 6.80 -0.58 20 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 5.99 -0.63 20 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 5.26 -0.57 20 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 4.46 -0.65 19 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 3.87 -0.46 19 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 3.34 -0.41 19 0 3 0
29SEP27 36.00 C 2.55 2.55 2.55 2.88 -0.35 19 5 55 -5
29SEP27 37.00 C 2.07 2.07 2.03 2.53 -0.24 20 34 83 +34
29SEP27 38.00 C 0.00 0.00 0.00 2.08 -0.29 19 0 10 0
29SEP27 39.00 C 0.00 0.00 0.00 1.76 -0.23 19 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 1.47 -0.21 19 0 39 0
29SEP27 41.00 C 0.00 0.00 0.00 1.23 -0.18 20 0 6 0
29SEP27 42.00 C 0.00 0.00 0.00 1.02 -0.14 20 0 40 0
29SEP27 43.00 C 0.00 0.00 0.00 0.83 -0.14 20 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 0.69 -0.10 20 0 3 0
29SEP27 45.00 C 0.00 0.00 0.00 0.56 -0.09 20 0 12 0
29SEP27 46.00 C 0.00 0.00 0.00 0.48 -0.08 20 0 1 0
29SEP27 47.00 C 0.00 0.00 0.00 0.39 -0.07 20 0 45 0
29SEP27 48.00 C 0.00 0.00 0.00 0.32 -0.05 20 0 0 0
TOTAL CALL 1,402 17,176 +147
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 41 0 130 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 36 0 130 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 31 0 105 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 26 0 109 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 22 3 96 +3
29OCT26 33.00 P 0.04 0.04 0.04 0.02 +0.01 19 20 53 0
29OCT26 34.00 P 0.07 0.10 0.07 0.06 +0.04 18 42 241 +42
29OCT26 35.00 P 0.24 0.24 0.22 0.18 +0.11 17 59 510 +3
29OCT26 36.00 P 0.32 0.53 0.32 0.48 +0.26 17 43 663 +27
29OCT26 37.00 P 0.74 1.02 0.74 0.97 +0.42 17 31 700 +25
29OCT26 38.00 P 1.72 1.74 1.72 1.70 +0.58 17 2 612 0
29OCT26 39.00 P 0.00 0.00 0.00 2.58 +0.69 17 0 517 0
29OCT26 40.00 P 0.00 0.00 0.00 3.56 +0.75 0 0 250 -4
29OCT26 41.00 P 0.00 0.00 0.00 4.56 +0.76 0 0 66 0
29OCT26 42.00 P 0.00 0.00 0.00 5.56 +0.76 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 6.56 +0.76 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 7.56 +0.76 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 8.56 +0.72 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 9.56 +0.72 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 10.56 +0.72 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 11.56 +0.72 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 12.56 +0.72 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 28 0 360 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 25 0 266 0
27NOV26 30.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 3 0
27NOV26 31.00 P 0.10 0.10 0.10 0.04 +0.02 23 16 52 +16
27NOV26 32.00 P 0.18 0.18 0.18 0.10 +0.05 23 20 169 0
27NOV26 33.00 P 0.29 0.29 0.29 0.20 +0.08 23 2 89 +1
27NOV26 34.00 P 0.50 0.52 0.47 0.38 +0.15 23 51 302 +51
27NOV26 35.00 P 0.75 0.83 0.75 0.67 +0.23 23 48 778 +21
27NOV26 36.00 P 1.22 1.25 1.22 1.07 +0.33 23 20 786 -16
27NOV26 37.00 P 1.75 1.75 1.75 1.59 +0.42 23 2 710 0
27NOV26 38.00 P 2.63 2.63 2.63 2.24 +0.52 24 30 541 -21
27NOV26 39.00 P 0.00 0.00 0.00 2.91 +0.51 23 0 741 0
27NOV26 40.00 P 0.00 0.00 0.00 3.73 +0.64 23 0 495 0
27NOV26 41.00 P 0.00 0.00 0.00 4.63 +0.70 23 0 210 0
27NOV26 42.00 P 0.00 0.00 0.00 5.57 +0.73 22 0 45 0
27NOV26 43.00 P 0.00 0.00 0.00 6.76 +0.95 35 0 30 0
27NOV26 44.00 P 0.00 0.00 0.00 7.79 +0.79 39 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 8.82 +0.79 44 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 9.85 +0.79 48 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 10.88 +0.79 52 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 11.91 +0.79 56 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 12.94 +0.79 60 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 29 0 54 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 26 0 169 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 23 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 20 0 87 0
30DEC26 29.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 107 0
30DEC26 30.00 P 0.00 0.00 0.00 0.05 +0.02 19 0 392 0
30DEC26 31.00 P 0.18 0.18 0.18 0.10 +0.04 18 5 343 0
30DEC26 32.00 P 0.00 0.00 0.00 0.21 +0.07 18 0 466 0
30DEC26 33.00 P 0.45 0.45 0.45 0.41 +0.14 18 14 595 +14
30DEC26 34.00 P 0.73 0.75 0.73 0.70 +0.21 18 15 455 +15
30DEC26 35.00 P 1.08 1.16 1.08 1.12 +0.32 19 67 1,350 +65
30DEC26 36.00 P 1.63 1.68 1.63 1.63 +0.39 18 21 660 +21
30DEC26 37.00 P 2.23 2.23 2.23 2.25 +0.48 18 1 1,058 0
30DEC26 38.00 P 2.98 3.01 2.98 2.98 +0.56 18 45 644 +45
30DEC26 39.00 P 0.00 0.00 0.00 3.84 +0.68 18 0 911 0
30DEC26 40.00 P 4.70 4.70 4.70 4.59 +0.54 0 10 391 +10
30DEC26 41.00 P 0.00 0.00 0.00 5.66 +0.71 18 0 132 0
30DEC26 42.00 P 0.00 0.00 0.00 6.63 +0.74 19 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 7.63 +0.78 21 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.62 +0.70 23 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 9.61 +0.71 24 0 14 0
30DEC26 46.00 P 0.00 0.00 0.00 10.59 +0.70 24 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.58 +0.70 25 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.57 +0.70 25 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 13.57 +0.71 28 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 14.55 +0.69 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 17.05 +0.71 32 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 0.09 +0.03 19 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 0.18 +0.07 19 0 3 0
28JAN27 32.00 P 0.00 0.00 0.00 0.33 +0.11 19 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 0.55 +0.17 19 0 0 0
28JAN27 34.00 P 0.87 0.88 0.87 0.88 +0.25 19 12 13 +12
28JAN27 35.00 P 1.30 1.30 1.28 1.28 +0.33 19 4 36 +4
28JAN27 36.00 P 1.81 1.81 1.80 1.77 +0.39 18 5 5 +1
28JAN27 37.00 P 0.00 0.00 0.00 2.38 +0.46 18 0 0 0
28JAN27 38.00 P 3.18 3.18 3.07 3.09 +0.52 18 42 42 +42
28JAN27 39.00 P 0.00 0.00 0.00 3.94 +0.64 18 0 2 0
28JAN27 40.00 P 0.00 0.00 0.00 4.80 +0.65 18 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 5.71 +0.69 18 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 6.66 +0.72 19 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 7.65 +0.77 20 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 8.62 +0.69 20 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 9.61 +0.70 22 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 10.60 +0.71 23 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 50 0
30MAR27 28.00 P 0.00 0.00 0.00 0.06 +0.02 19 0 63 0
30MAR27 29.00 P 0.00 0.00 0.00 0.11 +0.04 19 0 219 0
30MAR27 30.00 P 0.00 0.00 0.00 0.20 +0.07 19 0 177 0
30MAR27 31.00 P 0.00 0.00 0.00 0.34 +0.12 19 0 138 0
30MAR27 32.00 P 0.00 0.00 0.00 0.54 +0.17 19 0 213 0
30MAR27 33.00 P 0.00 0.00 0.00 0.78 +0.20 18 0 511 0
30MAR27 34.00 P 0.00 0.00 0.00 1.13 +0.29 19 0 135 0
30MAR27 35.00 P 0.00 0.00 0.00 1.51 +0.32 18 0 226 0
30MAR27 36.00 P 0.00 0.00 0.00 2.02 +0.40 18 0 227 0
30MAR27 37.00 P 0.00 0.00 0.00 2.60 +0.46 18 0 101 0
30MAR27 38.00 P 3.29 3.29 3.29 3.28 +0.53 17 15 42 +15
30MAR27 39.00 P 0.00 0.00 0.00 4.13 +0.68 19 0 119 0
30MAR27 40.00 P 0.00 0.00 0.00 4.95 +0.65 19 0 166 0
30MAR27 41.00 P 0.00 0.00 0.00 5.82 +0.69 19 0 14 0
30MAR27 42.00 P 0.00 0.00 0.00 6.73 +0.71 19 0 19 0
30MAR27 43.00 P 0.00 0.00 0.00 7.68 +0.74 19 0 17 0
30MAR27 44.00 P 0.00 0.00 0.00 8.64 +0.68 19 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 9.62 +0.69 20 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 10.60 +0.69 21 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 11.59 +0.70 22 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 12.58 +0.70 22 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 13.57 +0.70 23 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 14.56 +0.70 24 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.05 +0.71 27 0 10 0
29JUN27 26.00 P 0.00 0.00 0.00 0.09 +0.01 21 0 32 0
29JUN27 27.00 P 0.00 0.00 0.00 0.14 +0.01 21 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.23 +0.03 21 0 126 0
29JUN27 29.00 P 0.00 0.00 0.00 0.35 +0.04 21 0 62 0
29JUN27 30.00 P 0.52 0.52 0.52 0.51 +0.06 21 10 88 +10
29JUN27 31.00 P 0.00 0.00 0.00 0.73 +0.09 21 0 60 0
29JUN27 32.00 P 0.00 0.00 0.00 1.00 +0.15 21 0 62 0
29JUN27 33.00 P 0.00 0.00 0.00 1.33 +0.19 21 0 43 0
29JUN27 34.00 P 1.83 1.83 1.83 1.72 +0.23 21 3 157 +3
29JUN27 35.00 P 2.29 2.29 2.29 2.19 +0.28 21 1 166 +1
29JUN27 36.00 P 0.00 0.00 0.00 2.73 +0.29 21 0 180 0
29JUN27 37.00 P 0.00 0.00 0.00 3.33 +0.43 21 0 75 0
29JUN27 38.00 P 0.00 0.00 0.00 3.98 +0.48 22 0 228 0
29JUN27 39.00 P 0.00 0.00 0.00 4.57 +0.42 21 0 249 0
29JUN27 40.00 P 0.00 0.00 0.00 5.33 +0.48 21 0 60 0
29JUN27 41.00 P 0.00 0.00 0.00 6.13 +0.52 21 0 32 0
29JUN27 42.00 P 0.00 0.00 0.00 7.18 +0.77 23 0 24 0
29JUN27 43.00 P 0.00 0.00 0.00 8.09 +0.62 24 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 9.02 +0.65 25 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 9.99 +0.70 26 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 10.94 +0.69 27 0 30 0
29JUN27 47.00 P 0.00 0.00 0.00 11.88 +0.68 28 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 12.82 +0.68 28 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 13.78 +0.69 29 0 15 0
29SEP27 28.00 P 0.00 0.00 0.00 0.32 +0.09 20 0 2 0
29SEP27 29.00 P 0.00 0.00 0.00 0.46 +0.12 20 0 8 0
29SEP27 30.00 P 0.00 0.00 0.00 0.64 +0.14 20 0 9 0
29SEP27 31.00 P 0.00 0.00 0.00 0.88 +0.19 20 0 27 0
29SEP27 32.00 P 0.00 0.00 0.00 1.17 +0.24 20 0 25 0
29SEP27 33.00 P 0.00 0.00 0.00 1.52 +0.29 20 0 3 0
29SEP27 34.00 P 0.00 0.00 0.00 1.92 +0.33 20 0 89 0
29SEP27 35.00 P 0.00 0.00 0.00 2.38 +0.37 20 0 41 0
29SEP27 36.00 P 3.10 3.10 3.10 2.92 +0.44 20 1 161 +1
29SEP27 37.00 P 0.00 0.00 0.00 3.50 +0.47 21 0 49 0
29SEP27 38.00 P 0.00 0.00 0.00 4.15 +0.52 21 0 36 0
29SEP27 39.00 P 0.00 0.00 0.00 4.72 +0.43 20 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 5.45 +0.59 20 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 6.23 +0.62 20 0 37 0
29SEP27 42.00 P 0.00 0.00 0.00 7.27 +0.86 22 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 8.15 +0.68 23 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 9.08 +0.71 23 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 10.02 +0.73 24 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 10.99 +0.74 25 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 11.98 +0.77 27 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 12.95 +0.75 28 0 0 0
TOTAL PUT 660 22,569 +407
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$ 52.950
02OCT26 41.50 C 0.00 0.00 0.00 11.45 -0.82 0 0 0 0
02OCT26 42.00 C 0.00 0.00 0.00 10.95 -0.82 0 0 0 0
02OCT26 42.50 C 0.00 0.00 0.00 10.45 -0.82 0 0 0 0
02OCT26 43.00 C 0.00 0.00 0.00 9.95 -0.82 0 0 0 0
02OCT26 43.50 C 0.00 0.00 0.00 9.45 -0.61 0 0 0 0
02OCT26 44.00 C 0.00 0.00 0.00 8.95 -0.61 0 0 0 0
02OCT26 44.50 C 0.00 0.00 0.00 8.45 -0.61 0 0 0 0
02OCT26 45.00 C 0.00 0.00 0.00 7.95 -0.61 0 0 0 0
02OCT26 45.50 C 0.00 0.00 0.00 7.45 -0.61 0 0 0 0
02OCT26 46.00 C 0.00 0.00 0.00 6.95 -0.61 0 0 0 0
02OCT26 46.50 C 0.00 0.00 0.00 6.45 -0.61 0 0 0 0
02OCT26 47.00 C 0.00 0.00 0.00 5.95 -0.61 0 0 0 0
02OCT26 47.50 C 0.00 0.00 0.00 5.45 -0.61 0 0 0 0
02OCT26 48.00 C 0.00 0.00 0.00 4.95 -0.61 0 0 0 0
02OCT26 48.50 C 0.00 0.00 0.00 4.45 -0.61 0 0 0 0
02OCT26 49.00 C 0.00 0.00 0.00 3.95 -0.61 0 0 0 0
02OCT26 49.50 C 0.00 0.00 0.00 3.45 -0.61 0 0 0 0
02OCT26 50.00 C 0.00 0.00 0.00 2.95 -0.62 0 0 0 0
02OCT26 51.00 C 0.00 0.00 0.00 1.95 -0.66 0 0 0 0
02OCT26 52.00 C 0.00 0.00 0.00 0.95 -0.83 0 0 0 0
02OCT26 53.00 C 0.23 0.28 0.14 0.00 -1.04 0 57 72 +57
02OCT26 54.00 C 0.21 0.21 0.18 0.00 -0.52 0 30 45 +30
02OCT26 55.00 C 0.00 0.00 0.00 0.00 -0.22 0 0 10 0
02OCT26 56.00 C 0.00 0.00 0.00 0.00 -0.08 0 0 31 0
02OCT26 57.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 30 0
02OCT26 58.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
02OCT26 59.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
02OCT26 61.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
02OCT26 62.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
02OCT26 63.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 64.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
02OCT26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
02OCT26 66.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
02OCT26 67.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 68.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 69.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
02OCT26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 71.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 72.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 73.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 74.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 76.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 77.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 78.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 79.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 41.50 C 0.00 0.00 0.00 11.50 -0.80 80 0 0 0
09OCT26 42.00 C 0.00 0.00 0.00 11.02 -0.82 83 0 0 0
09OCT26 42.50 C 0.00 0.00 0.00 10.58 -0.69 92 0 0 0
09OCT26 43.00 C 0.00 0.00 0.00 9.97 -0.80 0 0 0 0
09OCT26 43.50 C 0.00 0.00 0.00 9.48 -0.61 54 0 0 0
09OCT26 44.00 C 0.00 0.00 0.00 8.98 -0.61 50 0 0 0
09OCT26 44.50 C 0.00 0.00 0.00 8.48 -0.61 47 0 0 0
09OCT26 45.00 C 0.00 0.00 0.00 7.98 -0.62 44 0 0 0
09OCT26 45.50 C 0.00 0.00 0.00 7.49 -0.61 48 0 0 0
09OCT26 46.00 C 0.00 0.00 0.00 6.99 -0.62 45 0 0 0
09OCT26 46.50 C 0.00 0.00 0.00 6.50 -0.63 45 0 0 0
09OCT26 47.00 C 0.00 0.00 0.00 6.02 -0.62 47 0 0 0
09OCT26 47.50 C 0.00 0.00 0.00 5.54 -0.63 46 0 0 0
09OCT26 48.00 C 0.00 0.00 0.00 5.07 -0.63 46 0 0 0
09OCT26 48.50 C 0.00 0.00 0.00 4.61 -0.64 46 0 0 0
09OCT26 49.00 C 0.00 0.00 0.00 4.16 -0.64 46 0 0 0
09OCT26 49.50 C 0.00 0.00 0.00 3.75 -0.62 47 0 0 0
09OCT26 50.00 C 0.00 0.00 0.00 3.42 -0.54 51 0 0 0
09OCT26 51.00 C 0.00 0.00 0.00 2.64 -0.54 50 0 0 0
09OCT26 52.00 C 0.00 0.00 0.00 1.96 -0.61 48 0 0 0
09OCT26 53.00 C 0.00 0.00 0.00 1.41 -0.55 48 0 0 0
09OCT26 54.00 C 0.00 0.00 0.00 0.96 -0.49 47 0 0 0
09OCT26 55.00 C 0.00 0.00 0.00 0.62 -0.42 47 0 15 0
09OCT26 56.00 C 0.51 0.51 0.51 0.39 -0.33 47 15 75 +15
09OCT26 57.00 C 0.00 0.00 0.00 0.24 -0.25 47 0 30 0
09OCT26 58.00 C 0.00 0.00 0.00 0.14 -0.18 47 0 0 0
09OCT26 59.00 C 0.00 0.00 0.00 0.08 -0.12 47 0 0 0
09OCT26 60.00 C 0.00 0.00 0.00 0.04 -0.09 47 0 0 0
09OCT26 61.00 C 0.00 0.00 0.00 0.02 -0.06 47 0 0 0
09OCT26 62.00 C 0.00 0.00 0.00 0.01 -0.04 47 0 0 0
09OCT26 63.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 0 0
09OCT26 64.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
09OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
09OCT26 66.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
09OCT26 67.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
09OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
09OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
09OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
09OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
09OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
09OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
09OCT26 74.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
09OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
09OCT26 76.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 18.01 -0.81 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 17.03 -0.82 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 16.01 -0.84 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 15.03 -0.80 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 14.06 -0.82 49 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 13.10 -0.81 52 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 12.14 -0.80 53 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 11.20 -0.77 53 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 10.36 -0.65 57 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 9.33 -0.58 51 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 8.45 -0.30 51 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 7.60 -0.55 51 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 6.80 -0.53 51 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 6.04 -0.50 51 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 5.32 -0.49 51 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 4.80 -0.47 54 0 15 0
29OCT26 52.50 C 0.00 0.00 0.00 3.33 -0.40 53 0 145 0
29OCT26 55.00 C 2.08 2.08 2.08 2.18 -0.32 52 2 183 +2
29OCT26 57.50 C 0.00 0.00 0.00 1.38 -0.26 51 0 516 0
29OCT26 60.00 C 0.00 0.00 0.00 0.85 -0.17 52 0 185 0
29OCT26 62.50 C 0.58 0.58 0.50 0.50 -0.11 52 132 766 +132
29OCT26 65.00 C 0.00 0.00 0.00 0.28 -0.07 51 0 309 0
29OCT26 67.50 C 0.00 0.00 0.00 0.15 -0.05 51 0 382 0
29OCT26 70.00 C 0.00 0.00 0.00 0.08 -0.03 51 0 85 0
29OCT26 72.50 C 0.00 0.00 0.00 0.04 -0.02 51 0 186 0
29OCT26 75.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 112 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 90 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 55 0 54 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 66 0 114 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 84 0 2 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 86 0 15 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 92 0 15 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 94 0 45 0
27NOV26 42.00 C 0.00 0.00 0.00 11.73 -0.80 52 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 10.90 -0.78 52 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 10.10 -0.78 52 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 9.42 -0.55 54 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 8.69 -0.54 54 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 7.99 -0.53 54 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 7.33 -0.51 54 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 6.71 -0.41 54 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 6.13 -0.57 54 0 0 0
27NOV26 52.50 C 5.30 5.30 5.30 4.86 -0.46 54 1 76 +1
27NOV26 55.00 C 0.00 0.00 0.00 3.70 -0.44 54 0 30 0
27NOV26 57.50 C 0.00 0.00 0.00 2.80 -0.40 53 0 104 0
27NOV26 60.00 C 0.00 0.00 0.00 2.14 -0.32 54 0 138 0
27NOV26 62.50 C 0.00 0.00 0.00 1.61 -0.24 54 0 26 0
27NOV26 65.00 C 0.00 0.00 0.00 1.18 -0.19 54 0 3 0
27NOV26 67.50 C 0.00 0.00 0.00 0.86 -0.15 54 0 27 0
27NOV26 70.00 C 0.82 0.82 0.82 0.61 -0.12 54 8 25 +8
27NOV26 72.50 C 0.00 0.00 0.00 0.43 -0.10 54 0 41 0
27NOV26 75.00 C 0.00 0.00 0.00 0.31 -0.07 54 0 120 0
27NOV26 77.50 C 0.00 0.00 0.00 0.21 -0.06 54 0 30 0
27NOV26 80.00 C 0.00 0.00 0.00 0.15 -0.04 54 0 15 0
27NOV26 82.50 C 0.00 0.00 0.00 0.10 -0.03 54 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.07 -0.02 54 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.05 -0.02 54 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 18.37 -0.59 48 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 17.44 -0.48 48 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 16.52 -0.54 48 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 15.64 -0.52 49 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 14.77 -0.53 49 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 13.93 -0.53 50 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 13.11 -0.55 50 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 12.32 -0.50 50 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 11.55 -0.51 50 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.80 -0.46 50 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.09 -0.45 50 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 9.42 -0.73 51 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.95 -0.55 53 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.33 -0.54 53 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.74 -0.53 53 0 0 0
30DEC26 50.00 C 7.69 7.76 7.69 7.28 -0.47 54 45 45 +45
30DEC26 52.50 C 0.00 0.00 0.00 5.82 -0.65 52 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 4.77 -0.58 52 0 201 0
30DEC26 57.50 C 0.00 0.00 0.00 3.92 -0.45 53 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 3.19 -0.38 53 0 230 0
30DEC26 62.50 C 0.00 0.00 0.00 2.59 -0.33 54 0 561 0
30DEC26 65.00 C 0.00 0.00 0.00 2.06 -0.29 53 0 371 0
30DEC26 67.50 C 0.00 0.00 0.00 1.63 -0.24 53 0 75 0
30DEC26 70.00 C 1.58 1.58 1.58 1.28 -0.21 53 4 66 +4
30DEC26 72.50 C 0.00 0.00 0.00 1.00 -0.18 53 0 12 0
30DEC26 75.00 C 0.00 0.00 0.00 0.78 -0.12 53 0 200 0
30DEC26 77.50 C 0.00 0.00 0.00 0.60 -0.13 53 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.47 -0.08 53 0 120 0
30DEC26 82.50 C 0.00 0.00 0.00 0.36 -0.09 53 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.28 -0.07 53 0 100 0
30DEC26 87.50 C 0.00 0.00 0.00 0.21 -0.06 53 0 90 0
30DEC26 90.00 C 0.00 0.00 0.00 0.16 -0.05 53 0 61 0
30DEC26 92.50 C 0.00 0.00 0.00 0.13 -0.03 53 0 60 0
30DEC26 95.00 C 0.00 0.00 0.00 0.10 -0.03 53 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 0.07 -0.03 53 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 0.06 -0.02 54 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 0.05 -0.01 54 0 64 0
30DEC26 105.00 C 0.00 0.00 0.00 0.04 -0.01 54 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 0.03 -0.01 54 0 30 0
30DEC26 110.00 C 0.00 0.00 0.00 0.02 -0.01 53 0 15 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 78 0
28JAN27 42.00 C 0.00 0.00 0.00 13.12 - 54 0 0 -
28JAN27 43.00 C 0.00 0.00 0.00 12.41 -0.61 54 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 11.71 -0.61 53 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 11.05 -0.60 54 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 10.41 -0.60 54 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 9.80 -0.59 54 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 9.21 -0.58 54 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 8.65 -0.57 54 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 8.03 -0.65 53 0 0 0
28JAN27 52.50 C 7.26 7.26 7.20 6.85 -0.53 53 105 105 +105
28JAN27 55.00 C 6.18 6.18 6.12 5.77 -0.54 53 90 90 +90
28JAN27 57.50 C 5.24 5.24 5.21 4.86 -0.51 53 30 30 +30
28JAN27 60.00 C 4.43 4.43 4.43 4.08 -0.50 53 30 30 +30
28JAN27 62.50 C 0.00 0.00 0.00 3.43 -0.46 54 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 2.88 -0.41 54 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 2.42 -0.33 54 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 1.99 -0.30 54 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 1.59 -0.26 53 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 1.31 -0.23 54 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 1.07 -0.20 54 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 19.42 -0.44 52 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 18.61 -0.40 52 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 17.82 -0.41 52 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 17.04 -0.52 52 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 16.13 -0.57 50 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 15.40 -0.56 51 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 14.70 -0.54 51 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 14.02 -0.53 51 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 13.36 -0.35 51 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 12.72 -0.46 51 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 12.09 -0.50 51 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 11.51 -0.47 51 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 10.94 -0.40 51 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 10.41 -0.39 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 9.89 -0.50 52 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 9.54 -0.55 53 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 8.39 -0.52 53 0 7 0
30MAR27 55.00 C 0.00 0.00 0.00 7.37 -0.49 53 0 500 0
30MAR27 57.50 C 0.00 0.00 0.00 6.46 -0.47 53 0 700 0
30MAR27 60.00 C 0.00 0.00 0.00 5.66 -0.45 53 0 700 0
30MAR27 62.50 C 0.00 0.00 0.00 4.97 -0.39 54 0 902 0
30MAR27 65.00 C 0.00 0.00 0.00 4.35 -0.34 54 0 500 0
30MAR27 67.50 C 0.00 0.00 0.00 3.83 -0.27 54 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 3.32 -0.25 54 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 2.88 -0.23 54 0 15 0
30MAR27 75.00 C 0.00 0.00 0.00 2.45 -0.23 54 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 2.16 -0.18 54 0 75 0
30MAR27 80.00 C 0.00 0.00 0.00 1.86 -0.17 54 0 45 0
30MAR27 82.50 C 0.00 0.00 0.00 1.61 -0.15 54 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 1.39 -0.14 54 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 1.20 -0.13 54 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 1.04 -0.11 54 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.90 -0.10 54 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.78 -0.08 54 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.65 -0.10 53 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.56 -0.07 53 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.50 -0.05 54 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.43 -0.06 54 0 15 0
30MAR27 107.50 C 0.00 0.00 0.00 0.37 -0.05 54 0 60 0
30MAR27 110.00 C 0.00 0.00 0.00 0.32 -0.05 54 0 120 0
30MAR27 112.50 C 0.00 0.00 0.00 0.28 -0.04 54 0 75 0
29JUN27 35.00 C 0.00 0.00 0.00 20.36 -0.54 52 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 19.57 -0.59 51 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 18.84 -0.60 51 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 18.14 -0.59 51 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 17.66 -0.38 53 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 16.99 -0.39 53 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 16.36 -0.31 53 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 15.75 -0.29 53 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 15.14 -0.31 53 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 14.56 -0.32 53 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 14.01 -0.30 53 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 13.47 -0.32 53 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 12.95 -0.32 53 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 12.46 -0.29 53 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 11.98 -0.29 53 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 11.52 -0.42 54 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 10.31 -0.41 53 0 8 0
29JUN27 55.00 C 0.00 0.00 0.00 9.33 -0.39 53 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 8.46 -0.38 53 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 7.41 -0.44 52 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 6.70 -0.69 53 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 6.08 -0.56 53 0 15 0
29JUN27 67.50 C 0.00 0.00 0.00 5.52 -0.55 53 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 5.18 -0.31 54 0 15 0
29JUN27 72.50 C 0.00 0.00 0.00 4.66 -0.29 54 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 4.16 -0.31 54 0 15 0
29JUN27 77.50 C 0.00 0.00 0.00 3.78 -0.25 54 0 15 0
29JUN27 80.00 C 0.00 0.00 0.00 3.40 -0.24 54 0 15 0
29JUN27 82.50 C 0.00 0.00 0.00 3.06 -0.22 54 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 2.76 -0.20 54 0 15 0
29JUN27 87.50 C 0.00 0.00 0.00 2.48 -0.12 54 0 15 0
29JUN27 90.00 C 0.00 0.00 0.00 2.24 -0.10 54 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 2.01 -0.11 54 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 1.82 -0.09 54 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 1.64 -0.09 54 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 1.48 -0.13 54 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 1.33 -0.13 54 0 30 0
29JUN27 105.00 C 0.00 0.00 0.00 1.20 -0.12 54 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 1.09 -0.10 54 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 0.98 -0.10 54 0 15 0
29JUN27 112.50 C 0.00 0.00 0.00 0.89 -0.09 54 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 16.85 -0.53 53 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 16.34 -0.47 53 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 15.73 -0.53 53 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 15.25 -0.52 53 230 230 +230
29SEP27 46.00 C 0.00 0.00 0.00 14.76 -0.47 53 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 14.25 -0.47 53 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 13.79 -0.49 53 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 13.43 -0.47 54 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 13.00 -0.53 54 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 11.99 -0.46 54 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 11.06 -0.47 54 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 10.23 -0.44 55 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 9.45 -0.42 55 0 15 0
29SEP27 62.50 C 0.00 0.00 0.00 8.72 -0.28 55 0 15 0
29SEP27 65.00 C 0.00 0.00 0.00 7.96 -0.49 55 0 15 0
29SEP27 67.50 C 0.00 0.00 0.00 7.34 -0.39 55 0 15 0
29SEP27 70.00 C 0.00 0.00 0.00 6.75 -0.45 55 0 15 0
29SEP27 72.50 C 0.00 0.00 0.00 6.16 -0.46 54 0 15 0
29SEP27 75.00 C 0.00 0.00 0.00 5.69 -0.40 54 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 5.24 -0.38 54 0 15 0
29SEP27 80.00 C 0.00 0.00 0.00 4.79 -0.41 54 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 4.41 -0.34 54 0 30 0
29SEP27 85.00 C 0.00 0.00 0.00 4.08 -0.34 54 230 245 +230
TOTAL CALL 1,009 11,841 +1,009
02OCT26 41.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 42.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 43.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 44.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 45.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 46.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 47.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 48.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 49.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
02OCT26 50.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 18 0
02OCT26 51.00 P 0.00 0.00 0.00 0.00 -0.06 0 0 110 0
02OCT26 52.00 P 0.00 0.00 0.00 0.00 -0.17 0 0 103 0
02OCT26 53.00 P 0.30 0.30 0.11 0.05 -0.39 0 87 0 -80
02OCT26 54.00 P 0.00 0.00 0.00 1.05 +0.13 0 0 0 -75
02OCT26 55.00 P 0.00 0.00 0.00 2.05 +0.45 0 0 0 -10
02OCT26 56.00 P 3.28 3.28 3.28 3.05 +0.54 0 1 0 -105
02OCT26 57.00 P 0.00 0.00 0.00 4.05 +0.59 0 0 0 -15
02OCT26 58.00 P 0.00 0.00 0.00 5.05 +0.60 0 0 0 -14
02OCT26 59.00 P 5.85 5.85 5.85 6.05 +0.60 0 2 0 -2
02OCT26 60.00 P 0.00 0.00 0.00 7.05 +0.60 0 0 0 0
02OCT26 61.00 P 0.00 0.00 0.00 8.05 +0.60 0 0 0 0
02OCT26 62.00 P 0.00 0.00 0.00 9.05 +0.60 0 0 0 0
02OCT26 63.00 P 0.00 0.00 0.00 10.05 +0.60 0 0 0 0
02OCT26 64.00 P 0.00 0.00 0.00 11.05 +0.60 0 0 0 0
02OCT26 65.00 P 0.00 0.00 0.00 12.05 +0.60 0 0 0 0
02OCT26 66.00 P 0.00 0.00 0.00 13.05 +0.60 0 0 0 0
02OCT26 67.00 P 0.00 0.00 0.00 14.05 +0.60 0 0 0 0
02OCT26 68.00 P 0.00 0.00 0.00 15.05 +0.60 0 0 0 0
02OCT26 69.00 P 0.00 0.00 0.00 16.05 +0.60 0 0 0 0
02OCT26 70.00 P 0.00 0.00 0.00 17.05 +0.60 0 0 0 0
02OCT26 71.00 P 0.00 0.00 0.00 18.05 +0.60 0 0 0 0
02OCT26 72.00 P 0.00 0.00 0.00 19.05 +0.60 0 0 0 0
02OCT26 73.00 P 0.00 0.00 0.00 20.05 +0.60 0 0 0 0
02OCT26 74.00 P 0.00 0.00 0.00 21.05 +0.60 0 0 0 0
02OCT26 75.00 P 0.00 0.00 0.00 22.05 +0.60 0 0 0 0
02OCT26 76.00 P 0.00 0.00 0.00 23.05 +0.60 0 0 0 0
02OCT26 77.00 P 0.00 0.00 0.00 24.05 +0.60 0 0 0 0
02OCT26 78.00 P 0.00 0.00 0.00 25.05 +0.60 0 0 0 0
02OCT26 79.00 P 0.00 0.00 0.00 26.05 +0.60 0 0 0 0
02OCT26 80.00 P 0.00 0.00 0.00 27.05 +0.60 0 0 0 0
09OCT26 41.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
09OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
09OCT26 42.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
09OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
09OCT26 43.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
09OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
09OCT26 44.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
09OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
09OCT26 45.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
09OCT26 46.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
09OCT26 46.50 P 0.00 0.00 0.00 0.03 -0.02 47 0 0 0
09OCT26 47.00 P 0.10 0.10 0.10 0.05 -0.01 48 50 90 +50
09OCT26 47.50 P 0.00 0.00 0.00 0.07 -0.02 48 0 43 0
09OCT26 48.00 P 0.18 0.18 0.18 0.10 -0.02 47 15 93 +15
09OCT26 48.50 P 0.24 0.24 0.24 0.14 -0.03 47 15 30 +13
09OCT26 49.00 P 0.28 0.28 0.28 0.19 -0.03 47 15 30 +15
09OCT26 49.50 P 0.36 0.36 0.29 0.26 -0.03 47 33 30 +15
09OCT26 50.00 P 0.36 0.36 0.36 0.35 -0.03 47 15 95 +15
09OCT26 51.00 P 0.55 0.65 0.55 0.60 +0.01 47 75 88 +75
09OCT26 52.00 P 0.75 0.75 0.75 0.90 +0.02 45 15 15 0
09OCT26 53.00 P 0.00 0.00 0.00 1.34 +0.06 45 0 0 0
09OCT26 54.00 P 0.00 0.00 0.00 1.90 +0.13 44 0 0 0
09OCT26 55.00 P 0.00 0.00 0.00 2.56 +0.21 43 0 0 0
09OCT26 56.00 P 0.00 0.00 0.00 3.41 +0.39 46 0 0 0
09OCT26 57.00 P 0.00 0.00 0.00 4.25 +0.36 46 0 0 0
09OCT26 58.00 P 0.00 0.00 0.00 5.16 +0.43 47 0 0 0
09OCT26 59.00 P 0.00 0.00 0.00 6.10 +0.48 46 0 0 0
09OCT26 60.00 P 0.00 0.00 0.00 7.07 +0.53 46 0 0 0
09OCT26 61.00 P 0.00 0.00 0.00 8.06 +0.56 48 0 0 0
09OCT26 62.00 P 0.00 0.00 0.00 9.05 +0.58 0 0 0 0
09OCT26 63.00 P 0.00 0.00 0.00 10.06 +0.60 57 0 0 0
09OCT26 64.00 P 0.00 0.00 0.00 11.06 +0.61 62 0 0 0
09OCT26 65.00 P 0.00 0.00 0.00 12.05 +0.60 0 0 0 0
09OCT26 66.00 P 0.00 0.00 0.00 13.05 +0.60 0 0 0 0
09OCT26 67.00 P 0.00 0.00 0.00 14.05 +0.60 0 0 0 0
09OCT26 68.00 P 0.00 0.00 0.00 15.05 +0.60 0 0 0 0
09OCT26 69.00 P 0.00 0.00 0.00 16.05 +0.60 0 0 0 0
09OCT26 70.00 P 0.00 0.00 0.00 17.05 +0.60 0 0 0 0
09OCT26 71.00 P 0.00 0.00 0.00 18.05 +0.60 0 0 0 0
09OCT26 72.00 P 0.00 0.00 0.00 19.05 +0.60 0 0 0 0
09OCT26 73.00 P 0.00 0.00 0.00 20.05 +0.60 0 0 0 0
09OCT26 74.00 P 0.00 0.00 0.00 21.05 +0.60 0 0 0 0
09OCT26 75.00 P 0.00 0.00 0.00 22.05 +0.60 0 0 0 0
09OCT26 76.00 P 0.00 0.00 0.00 23.05 +0.60 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 55 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 52 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.04 +0.01 53 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.06 +0.01 52 0 50 0
29OCT26 41.00 P 0.00 0.00 0.00 0.09 +0.01 52 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 0.13 +0.01 51 0 0 0
29OCT26 43.00 P 0.29 0.29 0.29 0.20 +0.02 51 20 20 +5
29OCT26 44.00 P 0.00 0.00 0.00 0.29 +0.03 51 0 8 0
29OCT26 45.00 P 0.44 0.51 0.44 0.41 +0.05 51 20 245 +11
29OCT26 46.00 P 0.56 0.70 0.56 0.57 +0.06 52 60 165 +45
29OCT26 47.00 P 0.73 0.73 0.73 0.77 +0.08 52 30 83 +27
29OCT26 48.00 P 0.00 0.00 0.00 1.01 +0.10 52 0 168 0
29OCT26 49.00 P 1.19 1.19 1.19 1.29 +0.12 51 60 235 0
29OCT26 50.00 P 1.70 1.75 1.70 1.60 +0.14 51 4 215 -2
29OCT26 52.50 P 0.00 0.00 0.00 2.60 +0.12 50 0 362 0
29OCT26 55.00 P 4.20 4.20 4.20 3.97 +0.18 49 1 153 +1
29OCT26 57.50 P 0.00 0.00 0.00 5.79 +0.27 51 0 247 0
29OCT26 60.00 P 0.00 0.00 0.00 7.77 +0.45 51 0 382 0
29OCT26 62.50 P 0.00 0.00 0.00 9.93 +0.50 51 0 2 0
29OCT26 65.00 P 0.00 0.00 0.00 12.35 +0.70 56 0 37 0
29OCT26 67.50 P 0.00 0.00 0.00 14.73 +0.75 58 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 17.16 +0.68 60 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 19.62 +0.67 63 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 22.10 +0.65 66 0 4 0
29OCT26 77.50 P 0.00 0.00 0.00 24.56 +0.61 65 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 27.05 +0.60 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 29.55 +0.60 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 32.05 +0.60 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 34.55 +0.60 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 37.05 +0.60 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 39.55 +0.60 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 42.05 +0.60 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 44.55 +0.60 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 47.05 +0.60 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 49.55 +0.60 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 52.05 +0.60 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 54.55 +0.60 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 57.05 +0.60 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 59.55 +0.60 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.69 +0.03 54 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.86 +0.05 54 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 1.07 +0.08 54 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 1.31 +0.09 54 0 32 0
27NOV26 46.00 P 0.00 0.00 0.00 1.58 +0.12 54 0 20 0
27NOV26 47.00 P 0.00 0.00 0.00 1.88 +0.14 54 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 2.21 +0.15 54 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 2.58 +0.17 54 0 60 0
27NOV26 50.00 P 0.00 0.00 0.00 2.98 +0.16 54 0 220 0
27NOV26 52.50 P 0.00 0.00 0.00 4.16 +0.21 54 0 29 0
27NOV26 55.00 P 0.00 0.00 0.00 5.56 +0.31 54 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 7.17 +0.38 54 0 63 0
27NOV26 60.00 P 0.00 0.00 0.00 8.93 +0.21 54 0 249 0
27NOV26 62.50 P 0.00 0.00 0.00 10.97 +0.33 55 0 45 0
27NOV26 65.00 P 0.00 0.00 0.00 13.06 +0.40 55 0 15 0
27NOV26 67.50 P 0.00 0.00 0.00 15.39 +0.60 58 0 15 0
27NOV26 70.00 P 0.00 0.00 0.00 17.65 +0.72 59 0 15 0
27NOV26 72.50 P 0.00 0.00 0.00 19.97 +0.70 59 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 22.34 +0.67 60 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 24.74 +0.70 61 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 27.17 +0.71 61 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 29.62 +0.66 62 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 32.07 +0.62 61 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 34.55 +0.60 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.27 0.00 53 0 18 0
30DEC26 36.00 P 0.00 0.00 0.00 0.35 0.00 53 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.44 0.00 53 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.56 0.00 53 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.68 -0.01 53 0 11 0
30DEC26 40.00 P 0.00 0.00 0.00 0.86 +0.05 53 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.04 +0.07 53 0 30 0
30DEC26 42.00 P 0.00 0.00 0.00 1.26 +0.05 53 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 1.49 +0.11 53 0 100 0
30DEC26 44.00 P 0.00 0.00 0.00 1.77 +0.13 53 0 66 0
30DEC26 45.00 P 0.00 0.00 0.00 2.05 +0.11 54 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.39 +0.14 54 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 2.75 +0.16 54 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 3.13 +0.16 54 0 98 0
30DEC26 49.00 P 0.00 0.00 0.00 3.54 +0.17 54 0 10 0
30DEC26 50.00 P 4.00 4.00 4.00 3.99 +0.19 54 3 63 +3
30DEC26 52.50 P 0.00 0.00 0.00 5.22 +0.27 54 0 45 0
30DEC26 55.00 P 0.00 0.00 0.00 6.64 +0.34 54 0 58 0
30DEC26 57.50 P 0.00 0.00 0.00 8.23 +0.38 54 0 60 0
30DEC26 60.00 P 0.00 0.00 0.00 9.97 +0.30 54 0 260 0
30DEC26 62.50 P 0.00 0.00 0.00 11.86 +0.31 55 0 515 0
30DEC26 65.00 P 0.00 0.00 0.00 13.87 +0.22 55 0 286 0
30DEC26 67.50 P 0.00 0.00 0.00 15.96 +0.23 55 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.25 +0.35 57 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 20.49 +0.49 58 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 22.78 +0.70 59 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 25.11 +0.58 59 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 27.46 +0.53 60 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 29.85 +0.60 60 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 32.26 +0.58 60 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 34.68 +0.60 60 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 37.12 +0.60 60 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 39.58 +0.61 60 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 42.05 +0.60 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 44.55 +0.60 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 47.05 +0.60 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 49.55 +0.60 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 52.05 +0.60 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 54.55 +0.60 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 57.05 +0.60 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 59.55 +0.60 0 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 1.78 - 54 0 0 -
28JAN27 43.00 P 0.00 0.00 0.00 2.06 0.00 54 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 2.34 -0.01 54 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 2.71 +0.03 54 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 3.05 +0.03 54 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 3.44 +0.05 54 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 3.85 +0.06 54 0 15 0
28JAN27 49.00 P 0.00 0.00 0.00 4.29 +0.07 54 0 15 0
28JAN27 50.00 P 0.00 0.00 0.00 4.76 +0.09 54 0 15 0
28JAN27 52.50 P 5.80 5.80 5.80 6.02 +0.10 54 45 45 +45
28JAN27 55.00 P 7.45 7.45 7.45 7.45 +0.12 54 15 15 +15
28JAN27 57.50 P 0.00 0.00 0.00 9.02 +0.21 54 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 10.64 +0.17 54 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 12.47 +0.21 54 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 14.39 +0.27 54 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 16.38 +0.27 54 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 18.49 +0.33 53 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 20.65 +0.36 54 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 22.88 +0.39 53 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 25.16 +0.43 54 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.03 +0.01 53 0 45 0
30MAR27 36.00 P 0.00 0.00 0.00 1.24 +0.07 54 0 30 0
30MAR27 37.00 P 0.00 0.00 0.00 1.45 +0.11 54 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 1.68 +0.14 54 0 43 0
30MAR27 39.00 P 0.00 0.00 0.00 1.91 +0.14 54 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 2.20 +0.18 54 0 20 0
30MAR27 41.00 P 0.00 0.00 0.00 2.50 +0.21 54 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 2.80 +0.22 54 0 80 0
30MAR27 43.00 P 0.00 0.00 0.00 3.15 +0.27 54 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 3.42 +0.18 53 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 3.90 +0.18 54 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 4.30 +0.19 54 0 60 0
30MAR27 47.00 P 0.00 0.00 0.00 4.73 +0.23 54 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 5.18 +0.27 54 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 5.65 +0.30 55 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 6.14 +0.33 54 0 20 0
30MAR27 52.50 P 0.00 0.00 0.00 7.46 +0.36 55 0 16 0
30MAR27 55.00 P 0.00 0.00 0.00 8.90 +0.38 54 0 552 0
30MAR27 57.50 P 0.00 0.00 0.00 10.47 +0.41 55 0 760 0
30MAR27 60.00 P 0.00 0.00 0.00 12.11 +0.13 54 0 662 0
30MAR27 62.50 P 0.00 0.00 0.00 13.92 +0.14 55 0 904 0
30MAR27 65.00 P 0.00 0.00 0.00 15.81 +0.11 55 0 510 0
30MAR27 67.50 P 0.00 0.00 0.00 17.76 +0.36 55 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 19.79 +0.09 56 0 15 0
30MAR27 72.50 P 0.00 0.00 0.00 21.89 +0.41 56 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 24.02 +0.42 56 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 26.20 +0.41 56 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 28.56 +0.57 58 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 30.81 +0.53 58 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 33.10 +0.69 59 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 35.42 +0.60 59 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 37.76 +0.74 59 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 40.11 +0.73 59 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 42.49 +0.54 59 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 44.89 +0.56 59 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 47.30 +0.56 59 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 49.73 +0.56 60 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 52.18 +0.56 60 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 54.64 +0.56 60 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 57.11 +0.60 61 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 59.58 +0.60 61 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 1.90 +0.09 54 0 255 0
29JUN27 36.00 P 0.00 0.00 0.00 2.14 +0.15 54 0 60 0
29JUN27 37.00 P 0.00 0.00 0.00 2.42 +0.18 54 0 30 0
29JUN27 38.00 P 0.00 0.00 0.00 2.73 +0.21 54 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.04 +0.23 54 0 60 0
29JUN27 40.00 P 0.00 0.00 0.00 3.35 +0.20 54 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 3.73 +0.23 54 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 4.11 +0.31 54 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 4.49 +0.24 54 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 4.74 +0.11 54 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 5.16 +0.09 53 0 15 0
29JUN27 46.00 P 0.00 0.00 0.00 5.71 +0.23 54 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 6.04 +0.17 53 0 101 0
29JUN27 48.00 P 0.00 0.00 0.00 6.64 +0.30 54 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 7.14 +0.28 54 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 7.59 +0.21 54 0 20 0
29JUN27 52.50 P 0.00 0.00 0.00 8.99 +0.25 54 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 10.45 +0.10 54 0 15 0
29JUN27 57.50 P 0.00 0.00 0.00 12.07 +0.05 54 0 30 0
29JUN27 60.00 P 0.00 0.00 0.00 13.76 +0.20 55 0 18 0
29JUN27 62.50 P 0.00 0.00 0.00 15.53 +0.05 55 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 17.37 +0.08 55 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 19.28 +0.06 55 0 5 0
29JUN27 70.00 P 0.00 0.00 0.00 21.24 +0.07 56 0 12 0
29JUN27 72.50 P 0.00 0.00 0.00 23.25 +0.05 56 0 12 0
29JUN27 75.00 P 0.00 0.00 0.00 25.32 +0.05 56 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 27.42 +0.06 56 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 29.56 +0.42 57 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 31.74 +0.43 57 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 33.94 +0.43 57 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 36.32 +0.58 58 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 38.58 +0.59 58 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 40.86 +0.67 58 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 43.17 +0.63 58 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 45.50 +0.64 59 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 47.84 +0.50 59 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 50.21 +0.55 59 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 52.59 +0.55 59 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 54.99 +0.61 59 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 57.35 +0.56 58 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 59.86 +0.63 60 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 5.18 +0.13 54 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 5.61 +0.14 54 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 6.08 +0.17 54 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 6.53 +0.30 54 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 6.77 +0.10 53 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 7.26 +0.14 53 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 7.77 +0.16 53 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 8.28 +0.07 53 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 8.81 +0.05 53 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 10.21 0.00 53 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 11.69 -0.02 53 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 13.47 +0.16 54 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 15.21 +0.39 55 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 16.89 +0.30 55 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 18.70 +0.04 55 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 20.59 +0.05 55 0 15 0
29SEP27 70.00 P 0.00 0.00 0.00 22.51 +0.05 55 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 24.49 +0.05 56 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 26.50 +0.04 56 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 28.55 +0.05 56 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 30.65 +0.39 56 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 32.83 +0.45 57 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 35.04 +0.89 57 0 0 0
TOTAL PUT 581 10,121 +47
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$ 91.150
29OCT26 60.00 C 0.00 0.00 0.00 31.28 -0.66 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 28.79 -0.67 40 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 26.30 -0.65 43 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 23.80 -0.75 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 21.31 -0.65 33 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 18.81 -0.66 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 16.32 -0.66 24 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 13.83 -0.66 23 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 11.36 -0.66 22 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 8.94 -0.66 22 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 6.66 -0.63 22 0 12 0
29OCT26 87.50 C 4.53 4.55 4.53 4.49 -0.72 20 45 75 +45
29OCT26 90.00 C 0.00 0.00 0.00 2.87 -0.58 21 0 244 0
29OCT26 92.50 C 0.00 0.00 0.00 1.68 -0.36 22 0 198 0
29OCT26 95.00 C 1.08 1.08 0.76 0.88 -0.26 22 113 452 +82
29OCT26 97.50 C 0.58 0.58 0.36 0.42 -0.16 22 100 261 +45
29OCT26 100.00 C 0.22 0.27 0.17 0.18 -0.09 22 54 298 +53
29OCT26 102.50 C 0.00 0.00 0.00 0.08 -0.04 23 0 448 0
29OCT26 105.00 C 0.00 0.00 0.00 0.03 -0.02 23 0 430 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 171 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 26 0 98 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 28 0 56 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 31 0 56 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 21.31 - 0 0 0 -
27NOV26 72.50 C 0.00 0.00 0.00 18.82 -1.06 23 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 16.34 -1.01 24 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 13.90 -0.64 24 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 11.53 -0.62 24 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 9.30 -0.58 24 0 0 0
27NOV26 85.00 C 7.08 7.08 7.08 7.08 -0.72 22 30 45 +30
27NOV26 87.50 C 5.24 5.24 5.24 5.39 -0.60 23 15 68 +15
27NOV26 90.00 C 4.35 4.35 4.35 3.90 -0.49 23 2 60 0
27NOV26 92.50 C 0.00 0.00 0.00 2.74 -0.37 24 0 42 0
27NOV26 95.00 C 0.00 0.00 0.00 1.87 -0.26 24 0 185 0
27NOV26 97.50 C 1.42 1.42 1.10 1.22 -0.18 24 45 121 +13
27NOV26 100.00 C 0.00 0.00 0.00 0.77 -0.15 24 0 156 0
27NOV26 102.50 C 0.62 0.62 0.62 0.47 -0.10 24 15 121 +15
27NOV26 105.00 C 0.00 0.00 0.00 0.28 -0.06 24 0 140 0
27NOV26 107.50 C 0.00 0.00 0.00 0.16 -0.04 24 0 40 0
27NOV26 110.00 C 0.00 0.00 0.00 0.09 -0.02 24 0 37 0
27NOV26 112.50 C 0.00 0.00 0.00 0.05 -0.01 24 0 75 0
27NOV26 115.00 C 0.10 0.10 0.10 0.03 0.00 25 20 61 -20
27NOV26 117.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 27 0 10 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 36.28 -0.91 42 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 33.78 -0.91 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 31.29 -0.91 34 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 28.79 -0.92 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 26.30 -0.92 27 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 23.81 -0.92 26 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 21.32 -0.95 24 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 18.82 -1.07 20 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 16.45 -1.06 24 0 23 0
30DEC26 77.50 C 0.00 0.00 0.00 14.12 -0.60 24 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 11.92 -0.56 24 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 9.89 -0.50 24 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 7.82 -0.67 23 0 49 0
30DEC26 87.50 C 6.74 6.74 6.74 6.29 -0.49 23 15 33 +15
30DEC26 90.00 C 0.00 0.00 0.00 4.87 -0.43 23 0 390 0
30DEC26 92.50 C 0.00 0.00 0.00 3.72 -0.33 24 0 14 0
30DEC26 95.00 C 0.00 0.00 0.00 2.78 -0.32 24 0 39 0
30DEC26 97.50 C 0.00 0.00 0.00 2.03 -0.22 24 0 107 0
30DEC26 100.00 C 0.00 0.00 0.00 1.46 -0.16 24 0 218 0
30DEC26 102.50 C 0.00 0.00 0.00 1.03 -0.14 24 0 120 0
30DEC26 105.00 C 0.00 0.00 0.00 0.71 -0.10 24 0 71 0
30DEC26 107.50 C 0.00 0.00 0.00 0.50 -0.04 24 0 54 0
30DEC26 110.00 C 0.00 0.00 0.00 0.33 -0.02 24 0 61 0
30DEC26 112.50 C 0.00 0.00 0.00 0.22 -0.01 24 0 90 0
30DEC26 115.00 C 0.00 0.00 0.00 0.14 -0.01 24 0 33 0
30DEC26 117.50 C 0.00 0.00 0.00 0.09 -0.01 24 0 60 0
30DEC26 120.00 C 0.00 0.00 0.00 0.06 0.00 25 0 28 0
30DEC26 122.50 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 21.38 - 24 0 0 -
28JAN27 72.50 C 0.00 0.00 0.00 19.01 -1.21 24 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 16.68 -1.16 24 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 14.47 -0.63 24 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 12.38 -0.62 24 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 10.43 -0.60 24 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 8.66 -0.47 24 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 6.96 -0.65 23 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 5.57 -0.62 23 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 4.38 -0.44 23 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 3.41 -0.39 23 0 15 0
28JAN27 97.50 C 0.00 0.00 0.00 2.63 -0.32 23 0 2 0
28JAN27 100.00 C 0.00 0.00 0.00 2.01 -0.26 24 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 1.53 -0.21 24 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 1.14 -0.18 24 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 0.82 -0.16 24 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 0.56 -0.15 24 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 0.40 -0.09 24 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 0.28 -0.07 24 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 0.19 -0.05 24 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 36.43 -1.15 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 34.01 -1.13 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 31.58 -1.14 30 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 29.15 -1.14 28 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 26.74 -1.23 27 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 24.36 -1.22 26 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 22.03 -1.19 26 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 19.75 -1.12 25 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 17.46 -1.15 24 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 15.38 -1.06 24 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 13.42 -0.55 24 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 11.60 -0.51 24 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 9.81 -0.60 23 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 8.33 -0.55 23 0 5 0
30MAR27 90.00 C 0.00 0.00 0.00 6.99 -0.50 23 0 22 0
30MAR27 92.50 C 0.00 0.00 0.00 5.82 -0.46 24 0 30 0
30MAR27 95.00 C 0.00 0.00 0.00 4.81 -0.41 24 0 1,034 0
30MAR27 97.50 C 0.00 0.00 0.00 3.96 -0.36 24 0 111 0
30MAR27 100.00 C 0.00 0.00 0.00 3.24 -0.31 24 0 331 0
30MAR27 102.50 C 0.00 0.00 0.00 2.64 -0.22 24 0 60 0
30MAR27 105.00 C 0.00 0.00 0.00 2.10 -0.18 24 0 44 0
30MAR27 107.50 C 0.00 0.00 0.00 1.64 -0.17 24 0 45 0
30MAR27 110.00 C 0.00 0.00 0.00 1.29 -0.14 24 0 103 0
30MAR27 112.50 C 0.00 0.00 0.00 1.01 -0.06 24 0 76 0
30MAR27 115.00 C 0.00 0.00 0.00 0.74 -0.12 24 0 1,328 0
30MAR27 117.50 C 0.00 0.00 0.00 0.58 -0.06 24 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.44 -0.04 24 0 5 0
30MAR27 122.50 C 0.00 0.00 0.00 0.33 -0.04 24 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.25 -0.03 24 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 34.42 -1.23 25 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 32.14 -1.11 27 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 29.73 -1.20 26 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 27.37 -1.20 25 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 25.06 -1.18 24 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 22.80 -1.16 24 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 20.62 -1.13 23 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 18.51 -1.10 23 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 17.21 -0.37 26 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 15.45 -0.62 26 0 0 0
29JUN27 82.50 C 13.23 13.23 13.23 13.78 -0.62 26 14 14 +14
29JUN27 85.00 C 11.30 11.30 11.30 12.28 -0.59 26 15 53 0
29JUN27 87.50 C 0.00 0.00 0.00 10.54 -0.87 25 0 21 0
29JUN27 90.00 C 0.00 0.00 0.00 9.28 -0.84 25 0 61 0
29JUN27 92.50 C 0.00 0.00 0.00 8.16 -0.76 26 0 200 0
29JUN27 95.00 C 6.26 6.27 6.26 7.10 -0.71 26 2 227 +2
29JUN27 97.50 C 5.25 5.25 5.25 6.21 -0.44 26 5 55 +5
29JUN27 100.00 C 4.80 4.80 4.80 5.36 -0.40 26 5 13 -5
29JUN27 102.50 C 0.00 0.00 0.00 4.65 -0.38 26 0 35 0
29JUN27 105.00 C 0.00 0.00 0.00 3.99 -0.33 26 0 16 0
29JUN27 107.50 C 0.00 0.00 0.00 3.43 -0.33 26 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 2.93 -0.27 26 0 113 0
29JUN27 112.50 C 0.00 0.00 0.00 2.58 -0.28 26 0 32 0
29JUN27 115.00 C 0.00 0.00 0.00 2.18 -0.24 26 0 110 0
29JUN27 117.50 C 0.00 0.00 0.00 1.86 -0.22 26 0 34 0
29JUN27 120.00 C 0.00 0.00 0.00 1.51 -0.25 26 0 1 0
29JUN27 122.50 C 0.00 0.00 0.00 1.33 -0.17 26 0 5 0
29JUN27 125.00 C 0.00 0.00 0.00 1.10 -0.20 26 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 23.28 - 21 0 0 -
29SEP27 72.50 C 0.00 0.00 0.00 21.37 -0.55 22 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 19.54 -0.51 23 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 18.31 +0.03 26 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 16.65 -0.49 26 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 14.59 -0.90 24 0 0 0
29SEP27 85.00 C 11.91 11.91 11.91 13.56 -0.03 26 15 15 +15
29SEP27 87.50 C 0.00 0.00 0.00 11.82 -0.39 24 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 10.57 -0.72 25 0 34 0
29SEP27 92.50 C 0.00 0.00 0.00 9.46 -0.33 25 0 15 0
29SEP27 95.00 C 0.00 0.00 0.00 8.39 -0.33 25 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 7.47 -0.29 25 0 1 0
29SEP27 100.00 C 0.00 0.00 0.00 6.58 -0.50 25 0 4 0
29SEP27 102.50 C 0.00 0.00 0.00 5.84 -0.23 25 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 5.12 -0.24 25 0 4 0
29SEP27 107.50 C 0.00 0.00 0.00 4.51 -0.19 25 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 3.95 -0.19 25 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 3.45 -0.25 25 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 3.02 -0.25 25 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 2.60 -0.23 25 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 2.29 -0.18 25 0 3 0
29SEP27 122.50 C 0.00 0.00 0.00 1.98 -0.17 25 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 1.71 -0.14 25 0 6 0
TOTAL CALL 510 9,726 +324
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 56 0 100 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 46 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 37 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 23 0 44 0
29OCT26 80.00 P 0.15 0.15 0.15 0.03 0.00 22 10 120 0
29OCT26 82.50 P 0.00 0.00 0.00 0.11 +0.01 22 0 105 0
29OCT26 85.00 P 0.45 0.58 0.45 0.33 +0.04 22 97 216 +22
29OCT26 87.50 P 1.05 1.11 1.03 0.81 +0.09 22 59 327 +32
29OCT26 90.00 P 1.80 2.00 1.80 1.67 +0.18 23 3 733 +3
29OCT26 92.50 P 3.13 3.13 3.13 2.89 +0.20 22 1 215 0
29OCT26 95.00 P 5.04 5.04 5.01 4.59 +0.28 22 2 186 0
29OCT26 97.50 P 0.00 0.00 0.00 6.63 +0.51 22 0 158 0
29OCT26 100.00 P 0.00 0.00 0.00 8.92 +0.59 22 0 234 0
29OCT26 102.50 P 0.00 0.00 0.00 11.35 +0.63 0 0 31 0
29OCT26 105.00 P 0.00 0.00 0.00 13.85 +0.65 0 0 31 0
29OCT26 107.50 P 0.00 0.00 0.00 16.35 +0.65 0 0 15 0
29OCT26 110.00 P 0.00 0.00 0.00 19.17 +0.95 48 0 15 0
29OCT26 112.50 P 0.00 0.00 0.00 21.66 +0.95 52 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 24.15 +0.94 56 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 26.65 +0.95 60 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 29.14 +0.94 63 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 31.64 +0.94 67 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 34.13 +0.93 70 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.01 - 25 0 0 -
27NOV26 72.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 18 0
27NOV26 75.00 P 0.00 0.00 0.00 0.07 +0.01 24 0 20 0
27NOV26 77.50 P 0.00 0.00 0.00 0.16 +0.02 24 0 20 0
27NOV26 80.00 P 0.50 0.50 0.50 0.36 +0.06 24 6 21 +6
27NOV26 82.50 P 0.79 0.79 0.79 0.70 +0.11 24 2 20 +2
27NOV26 85.00 P 1.19 1.36 1.19 1.24 +0.16 24 33 130 +20
27NOV26 87.50 P 1.99 1.99 1.99 2.04 +0.24 25 2 168 +2
27NOV26 90.00 P 0.00 0.00 0.00 3.10 +0.29 25 0 282 0
27NOV26 92.50 P 3.98 4.37 3.98 4.43 +0.43 25 45 143 +45
27NOV26 95.00 P 5.57 6.09 5.57 6.07 +0.51 25 45 161 +45
27NOV26 97.50 P 0.00 0.00 0.00 7.82 +0.50 24 0 112 0
27NOV26 100.00 P 0.00 0.00 0.00 9.87 +0.56 24 0 90 0
27NOV26 102.50 P 0.00 0.00 0.00 12.08 +0.60 24 0 157 0
27NOV26 105.00 P 0.00 0.00 0.00 14.40 +0.63 24 0 17 0
27NOV26 107.50 P 0.00 0.00 0.00 16.79 +0.64 24 0 15 0
27NOV26 110.00 P 0.00 0.00 0.00 19.49 +1.27 32 0 13 0
27NOV26 112.50 P 0.00 0.00 0.00 22.01 +1.21 36 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 24.43 +1.20 37 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 26.92 +0.93 39 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 29.41 +1.18 42 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 31.90 +1.18 44 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 34.39 +1.18 46 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 30 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 28 0 35 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 25 0 61 0
30DEC26 67.50 P 0.00 0.00 0.00 0.02 0.00 24 0 127 0
30DEC26 70.00 P 0.00 0.00 0.00 0.06 +0.02 25 0 119 0
30DEC26 72.50 P 0.00 0.00 0.00 0.12 +0.03 25 0 28 0
30DEC26 75.00 P 0.00 0.00 0.00 0.24 +0.05 24 0 148 0
30DEC26 77.50 P 0.00 0.00 0.00 0.44 +0.08 24 0 53 0
30DEC26 80.00 P 0.82 0.85 0.82 0.77 +0.12 25 3 264 0
30DEC26 82.50 P 0.00 0.00 0.00 1.25 +0.17 24 0 36 0
30DEC26 85.00 P 1.95 1.95 1.95 1.94 +0.25 25 34 109 +34
30DEC26 87.50 P 2.79 2.79 2.79 2.82 +0.29 25 30 184 +30
30DEC26 90.00 P 0.00 0.00 0.00 3.89 +0.30 24 0 66 0
30DEC26 92.50 P 5.22 5.22 5.22 5.22 +0.42 25 15 154 -15
30DEC26 95.00 P 6.72 6.84 6.72 6.79 +0.49 25 31 209 -1
30DEC26 97.50 P 0.00 0.00 0.00 8.62 +0.69 25 0 137 0
30DEC26 100.00 P 0.00 0.00 0.00 10.38 +0.56 24 0 75 0
30DEC26 102.50 P 0.00 0.00 0.00 12.46 +0.59 24 0 14 0
30DEC26 105.00 P 0.00 0.00 0.00 14.67 +0.62 24 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 16.97 +0.64 24 0 6 0
30DEC26 110.00 P 0.00 0.00 0.00 19.60 +1.18 29 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 22.09 +1.28 31 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 24.47 +1.23 31 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 26.94 +0.93 33 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 29.42 +0.93 35 0 1 0
30DEC26 122.50 P 0.00 0.00 0.00 31.90 +1.18 37 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 34.39 +1.18 38 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 0.11 - 24 0 0 -
28JAN27 72.50 P 0.00 0.00 0.00 0.21 0.00 24 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 0.39 +0.03 24 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 0.67 +0.03 24 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 1.07 +0.04 24 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 1.63 +0.13 24 0 0 0
28JAN27 85.00 P 2.20 2.20 2.20 2.36 +0.21 24 15 15 +15
28JAN27 87.50 P 0.00 0.00 0.00 3.29 +0.22 24 0 2 0
28JAN27 90.00 P 4.44 4.45 4.44 4.42 +0.35 24 30 57 +30
28JAN27 92.50 P 0.00 0.00 0.00 5.75 +0.35 24 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 7.29 +0.64 24 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 8.85 +0.35 24 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 10.72 +0.41 24 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 12.73 +0.46 24 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 14.87 +0.51 24 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 17.11 +0.54 24 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 19.71 +1.12 27 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 22.09 +1.17 28 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 24.51 +1.20 29 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 26.97 +0.96 30 0 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 0.02 +0.01 25 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 0.03 0.00 24 0 3 0
30MAR27 62.50 P 0.00 0.00 0.00 0.05 0.00 24 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 0.10 +0.01 24 0 118 0
30MAR27 67.50 P 0.00 0.00 0.00 0.19 +0.02 24 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 0.31 +0.01 24 0 111 0
30MAR27 72.50 P 0.00 0.00 0.00 0.53 +0.06 24 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 0.82 +0.06 24 0 1,304 0
30MAR27 77.50 P 0.00 0.00 0.00 1.22 +0.08 24 0 11 0
30MAR27 80.00 P 0.00 0.00 0.00 1.75 +0.15 24 0 174 0
30MAR27 82.50 P 0.00 0.00 0.00 2.40 +0.25 24 0 51 0
30MAR27 85.00 P 0.00 0.00 0.00 3.20 +0.26 24 0 25 0
30MAR27 87.50 P 0.00 0.00 0.00 4.17 +0.30 24 0 76 0
30MAR27 90.00 P 0.00 0.00 0.00 5.32 +0.35 24 0 35 0
30MAR27 92.50 P 0.00 0.00 0.00 6.66 +0.40 24 0 45 0
30MAR27 95.00 P 0.00 0.00 0.00 8.16 +0.33 24 0 302 0
30MAR27 97.50 P 0.00 0.00 0.00 9.80 +0.44 24 0 105 0
30MAR27 100.00 P 0.00 0.00 0.00 11.45 +0.42 24 0 120 0
30MAR27 102.50 P 0.00 0.00 0.00 13.37 +0.47 24 0 15 0
30MAR27 105.00 P 0.00 0.00 0.00 15.40 +0.52 24 0 15 0
30MAR27 107.50 P 0.00 0.00 0.00 17.80 +0.98 26 0 30 0
30MAR27 110.00 P 0.00 0.00 0.00 20.03 +1.06 26 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 22.32 +1.10 26 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 24.68 +1.15 27 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 27.08 +1.07 28 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 29.51 +1.02 29 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 31.96 +1.22 30 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 34.42 +0.93 31 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.12 -0.01 26 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 0.20 -0.01 26 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 0.31 -0.02 26 0 2 0
29JUN27 65.00 P 0.00 0.00 0.00 0.48 -0.01 26 0 3 0
29JUN27 67.50 P 0.00 0.00 0.00 0.71 -0.01 26 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 1.05 +0.04 27 0 2 0
29JUN27 72.50 P 0.00 0.00 0.00 1.44 +0.01 27 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 1.93 +0.02 27 0 10 0
29JUN27 77.50 P 2.82 2.82 2.82 2.47 -0.05 26 1 101 +1
29JUN27 80.00 P 0.00 0.00 0.00 3.27 +0.18 27 0 82 0
29JUN27 82.50 P 0.00 0.00 0.00 4.08 +0.05 27 0 3 0
29JUN27 85.00 P 0.00 0.00 0.00 5.08 +0.08 27 0 3 0
29JUN27 87.50 P 0.00 0.00 0.00 6.18 +0.12 27 0 15 0
29JUN27 90.00 P 0.00 0.00 0.00 7.39 +0.12 27 0 9 0
29JUN27 92.50 P 0.00 0.00 0.00 8.77 +0.17 27 0 230 0
29JUN27 95.00 P 11.29 11.29 11.29 10.22 +0.19 27 1 205 0
29JUN27 97.50 P 0.00 0.00 0.00 11.50 -0.11 26 0 2 0
29JUN27 100.00 P 0.00 0.00 0.00 13.15 +0.28 26 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 15.37 +0.30 28 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 17.29 +0.36 28 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 19.31 +0.38 29 0 15 0
29JUN27 110.00 P 0.00 0.00 0.00 21.41 +0.44 29 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 23.59 +0.45 30 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 25.84 +0.50 30 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 28.16 +0.52 31 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 30.52 +0.55 32 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 32.94 +0.58 33 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 35.39 +0.60 34 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 1.43 - 26 0 0 -
29SEP27 72.50 P 0.00 0.00 0.00 1.91 +0.10 26 0 2 0
29SEP27 75.00 P 0.00 0.00 0.00 2.48 +0.20 26 0 65 0
29SEP27 77.50 P 0.00 0.00 0.00 3.12 +0.14 26 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 3.92 +0.18 26 0 41 0
29SEP27 82.50 P 0.00 0.00 0.00 4.80 +0.35 26 0 2 0
29SEP27 85.00 P 0.00 0.00 0.00 5.81 +0.40 26 0 41 0
29SEP27 87.50 P 0.00 0.00 0.00 6.94 +0.28 26 0 2 0
29SEP27 90.00 P 9.00 9.09 9.00 8.15 +0.29 26 2 2 +2
29SEP27 92.50 P 0.00 0.00 0.00 9.52 +0.33 26 0 3 0
29SEP27 95.00 P 0.00 0.00 0.00 10.96 +0.35 26 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 12.55 +0.39 27 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 14.20 +0.40 27 0 5 0
29SEP27 102.50 P 0.00 0.00 0.00 16.00 +0.45 27 0 15 0
29SEP27 105.00 P 0.00 0.00 0.00 17.85 +0.46 27 0 15 0
29SEP27 107.50 P 0.00 0.00 0.00 19.82 +0.50 28 0 45 0
29SEP27 110.00 P 0.00 0.00 0.00 21.86 +0.52 28 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 23.97 +0.55 28 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 26.17 +0.56 29 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 28.41 +0.58 29 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 30.74 +0.60 30 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 33.11 +0.62 31 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 35.52 +0.64 32 0 0 0
TOTAL PUT 467 9,751 +273
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$ 17.580
29OCT26 11.50 C 0.00 0.00 0.00 6.11 -0.26 61 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.61 -0.26 54 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.11 -0.26 47 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.61 -0.26 39 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.11 -0.26 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.61 -0.26 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.11 -0.27 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.62 -0.26 27 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.13 -0.25 25 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.66 -0.24 25 0 27 0
29OCT26 16.50 C 0.00 0.00 0.00 1.23 -0.22 25 0 15 0
29OCT26 17.00 C 0.00 0.00 0.00 0.83 -0.21 24 0 33 0
29OCT26 17.50 C 0.49 0.49 0.49 0.54 -0.14 25 2 205 +2
29OCT26 18.00 C 0.30 0.30 0.30 0.32 -0.10 25 16 312 +5
29OCT26 18.50 C 0.00 0.00 0.00 0.18 -0.07 25 0 188 0
29OCT26 19.00 C 0.00 0.00 0.00 0.09 -0.04 25 0 405 0
29OCT26 19.50 C 0.00 0.00 0.00 0.04 -0.03 25 0 392 0
29OCT26 20.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 372 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 153 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 50 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 40 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 9 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 4.64 -0.26 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.11 -0.30 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.61 -0.30 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.17 -0.21 27 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.69 -0.19 26 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.24 -0.18 26 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.82 -0.22 26 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.44 -0.19 27 0 12 0
27NOV26 17.00 C 0.00 0.00 0.00 1.07 -0.20 25 0 29 0
27NOV26 17.50 C 0.81 0.81 0.81 0.80 -0.14 26 5 86 -5
27NOV26 18.00 C 0.00 0.00 0.00 0.58 -0.12 26 0 164 0
27NOV26 18.50 C 0.40 0.40 0.40 0.40 -0.10 26 45 76 +17
27NOV26 19.00 C 0.00 0.00 0.00 0.27 -0.08 26 0 66 0
27NOV26 19.50 C 0.00 0.00 0.00 0.18 -0.05 26 0 9 0
27NOV26 20.00 C 0.00 0.00 0.00 0.12 -0.03 27 0 34 0
27NOV26 21.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 70 0
27NOV26 22.00 C 0.00 0.00 0.00 0.02 0.00 28 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 33 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.83 -0.33 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.58 -0.34 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.08 -0.34 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.59 -0.25 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.14 -0.23 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.61 -0.26 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.12 -0.25 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.64 -0.26 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.17 -0.24 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.68 -0.31 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.26 -0.19 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.81 -0.23 27 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 2.39 -0.22 27 0 100 0
30DEC26 16.00 C 0.00 0.00 0.00 2.00 -0.20 27 0 337 0
30DEC26 16.50 C 0.00 0.00 0.00 1.62 -0.21 26 0 800 0
30DEC26 17.00 C 0.00 0.00 0.00 1.30 -0.20 26 0 1,014 0
30DEC26 17.50 C 0.00 0.00 0.00 1.03 -0.19 26 0 437 0
30DEC26 18.00 C 0.00 0.00 0.00 0.81 -0.13 27 0 121 0
30DEC26 18.50 C 0.00 0.00 0.00 0.62 -0.12 27 0 7 0
30DEC26 19.00 C 0.00 0.00 0.00 0.47 -0.10 27 0 52 0
30DEC26 19.50 C 0.00 0.00 0.00 0.36 -0.07 27 0 63 0
30DEC26 20.00 C 0.00 0.00 0.00 0.26 -0.06 27 0 76 0
30DEC26 21.00 C 0.00 0.00 0.00 0.14 -0.02 28 0 33 0
30DEC26 22.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 330 0
30DEC26 23.00 C 0.00 0.00 0.00 0.04 0.00 29 0 4 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 104 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 36 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 46 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 4.22 -0.30 21 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 3.76 -0.29 25 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 3.35 -0.19 28 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 2.93 -0.19 28 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 2.53 -0.17 28 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 2.16 -0.17 28 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 1.80 -0.17 27 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 1.48 -0.20 27 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 1.22 -0.13 27 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.99 -0.13 27 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.80 -0.12 27 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.64 -0.09 27 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 0.50 -0.07 27 0 2 0
28JAN27 20.00 C 0.00 0.00 0.00 0.39 -0.05 28 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.24 -0.02 28 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.14 -0.01 28 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 0.08 0.00 28 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 7.21 -0.25 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.72 -0.25 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.24 -0.25 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.77 -0.24 25 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.30 -0.25 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.84 -0.23 28 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.39 -0.26 28 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.96 -0.22 28 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.55 -0.22 29 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.13 -0.25 28 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.76 -0.26 28 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.41 -0.21 28 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.10 -0.19 28 0 21 0
30MAR27 17.00 C 0.00 0.00 0.00 1.81 -0.17 28 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 1.55 -0.16 28 0 210 0
30MAR27 18.00 C 0.00 0.00 0.00 1.31 -0.11 28 0 101 0
30MAR27 18.50 C 0.00 0.00 0.00 1.08 -0.18 27 0 6 0
30MAR27 19.00 C 0.96 0.96 0.96 0.90 -0.18 27 1 1 +1
30MAR27 19.50 C 0.00 0.00 0.00 0.80 -0.11 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.66 -0.10 28 0 32 0
30MAR27 21.00 C 0.00 0.00 0.00 0.45 -0.07 28 0 17 0
30MAR27 22.00 C 0.00 0.00 0.00 0.29 -0.06 28 0 19 0
30MAR27 23.00 C 0.00 0.00 0.00 0.19 -0.04 28 0 3 0
30MAR27 24.00 C 0.00 0.00 0.00 0.12 -0.03 28 0 45 0
30MAR27 25.00 C 0.00 0.00 0.00 0.08 -0.02 28 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.86 -0.31 35 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.40 -0.30 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.94 -0.25 34 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.49 -0.25 33 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.06 -0.25 33 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.64 -0.22 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.23 -0.23 32 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.83 -0.24 32 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.44 -0.26 31 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.99 -0.34 28 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.66 -0.23 28 0 15 0
29JUN27 16.50 C 0.00 0.00 0.00 2.35 -0.23 28 0 15 0
29JUN27 17.00 C 0.00 0.00 0.00 2.08 -0.21 28 0 15 0
29JUN27 17.50 C 0.00 0.00 0.00 1.82 -0.21 28 0 15 0
29JUN27 18.00 C 0.00 0.00 0.00 1.59 -0.20 28 0 9 0
29JUN27 18.50 C 0.00 0.00 0.00 1.43 -0.14 29 0 7 0
29JUN27 19.00 C 0.00 0.00 0.00 1.24 -0.17 29 0 4 0
29JUN27 19.50 C 0.00 0.00 0.00 1.07 -0.16 29 0 2 0
29JUN27 20.00 C 1.05 1.05 1.05 0.92 -0.15 29 5 31 0
29JUN27 21.00 C 0.80 0.80 0.80 0.67 -0.13 29 5 7 -5
29JUN27 22.00 C 0.00 0.00 0.00 0.49 -0.10 29 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 0.35 -0.09 29 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.25 -0.07 29 0 27 0
29JUN27 25.00 C 0.00 0.00 0.00 0.17 -0.06 28 0 8 0
29JUN27 26.00 C 0.00 0.00 0.00 0.12 -0.04 28 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.09 -0.03 29 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.06 -0.03 29 0 139 0
29SEP27 13.00 C 0.00 0.00 0.00 5.13 -0.22 33 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 4.73 -0.21 33 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 4.34 -0.22 33 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 3.98 -0.22 33 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 3.63 -0.22 32 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.22 -0.30 31 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.92 -0.25 31 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 2.64 -0.26 31 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 2.45 -0.17 32 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.21 -0.16 32 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 1.98 -0.16 32 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 1.78 -0.14 31 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.59 -0.14 31 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.43 -0.11 31 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.27 -0.12 31 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.01 -0.10 31 0 9 0
29SEP27 22.00 C 0.88 0.88 0.88 0.80 -0.07 31 5 6 +5
29SEP27 23.00 C 0.00 0.00 0.00 0.63 -0.07 31 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.50 -0.05 31 0 10 0
29SEP27 25.00 C 0.00 0.00 0.00 0.39 -0.04 31 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.30 -0.04 31 0 4 0
TOTAL CALL 84 7,303 +20
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 50 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 39 0 13 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 34 0 7 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29OCT26 15.50 P 0.06 0.06 0.06 0.02 +0.01 27 2 98 -2
29OCT26 16.00 P 0.00 0.00 0.00 0.05 +0.02 26 0 230 0
29OCT26 16.50 P 0.14 0.14 0.14 0.12 +0.05 26 2 140 +2
29OCT26 17.00 P 0.00 0.00 0.00 0.24 +0.08 25 0 126 0
29OCT26 17.50 P 0.00 0.00 0.00 0.45 +0.13 26 0 191 0
29OCT26 18.00 P 0.00 0.00 0.00 0.72 +0.16 26 0 94 0
29OCT26 18.50 P 0.00 0.00 0.00 1.07 +0.20 25 0 116 0
29OCT26 19.00 P 0.00 0.00 0.00 1.48 +0.23 25 0 70 0
29OCT26 19.50 P 0.00 0.00 0.00 1.94 +0.25 25 0 62 0
29OCT26 20.00 P 0.00 0.00 0.00 2.42 +0.25 0 0 18 0
29OCT26 21.00 P 0.00 0.00 0.00 3.51 +0.26 50 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.51 +0.24 59 0 0 -1
29OCT26 23.00 P 0.00 0.00 0.00 5.52 +0.24 69 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.51 +0.25 75 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.52 +0.25 84 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 8.52 +0.25 91 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 9.48 +0.20 91 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 10.51 +0.24 103 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.05 +0.02 27 0 1 0
27NOV26 15.50 P 0.13 0.13 0.13 0.10 +0.03 27 10 25 +10
27NOV26 16.00 P 0.00 0.00 0.00 0.17 +0.04 27 0 16 0
27NOV26 16.50 P 0.00 0.00 0.00 0.29 +0.07 27 0 36 0
27NOV26 17.00 P 0.51 0.51 0.51 0.46 +0.10 27 10 96 +10
27NOV26 17.50 P 0.00 0.00 0.00 0.69 +0.13 27 0 105 0
27NOV26 18.00 P 0.98 0.98 0.98 0.96 +0.17 27 15 107 +15
27NOV26 18.50 P 0.00 0.00 0.00 1.26 +0.18 26 0 49 0
27NOV26 19.00 P 0.00 0.00 0.00 1.63 +0.20 26 0 90 0
27NOV26 19.50 P 0.00 0.00 0.00 2.04 +0.22 27 0 9 0
27NOV26 20.00 P 0.00 0.00 0.00 2.48 +0.24 27 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 3.52 +0.25 37 0 15 0
27NOV26 22.00 P 0.00 0.00 0.00 4.52 +0.25 44 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 5.52 +0.23 50 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 6.52 +0.24 56 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 7.52 +0.23 61 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 8.52 +0.25 66 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 9.48 +0.19 66 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 10.52 +0.24 76 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 41 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 34 0 13 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 13 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 111 0
30DEC26 13.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 63 0
30DEC26 14.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 4 0
30DEC26 14.50 P 0.00 0.00 0.00 0.07 +0.01 27 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.13 +0.03 28 0 60 0
30DEC26 15.50 P 0.00 0.00 0.00 0.21 +0.05 28 0 115 0
30DEC26 16.00 P 0.00 0.00 0.00 0.32 +0.07 28 0 342 0
30DEC26 16.50 P 0.00 0.00 0.00 0.47 +0.09 28 0 821 0
30DEC26 17.00 P 0.00 0.00 0.00 0.66 +0.11 28 0 1,037 0
30DEC26 17.50 P 0.00 0.00 0.00 0.89 +0.14 28 0 435 0
30DEC26 18.00 P 1.17 1.20 1.15 1.17 +0.18 28 39 239 +31
30DEC26 18.50 P 0.00 0.00 0.00 1.48 +0.18 28 0 78 0
30DEC26 19.00 P 0.00 0.00 0.00 1.79 +0.19 27 0 55 0
30DEC26 19.50 P 0.00 0.00 0.00 2.17 +0.21 27 0 13 0
30DEC26 20.00 P 0.00 0.00 0.00 2.58 +0.22 27 0 18 0
30DEC26 21.00 P 0.00 0.00 0.00 3.54 +0.27 32 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 4.52 +0.25 36 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 5.52 +0.23 41 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.52 +0.24 46 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.52 +0.23 51 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.52 +0.24 55 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.48 +0.19 55 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.52 +0.24 62 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.05 +0.02 28 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.08 +0.02 28 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.13 +0.04 28 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.21 +0.06 28 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.31 +0.08 28 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.44 +0.10 28 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.59 +0.10 28 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.78 +0.11 28 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 1.02 +0.14 28 0 5 0
28JAN27 18.00 P 0.00 0.00 0.00 1.31 +0.22 29 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 1.62 +0.20 29 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 1.92 +0.21 28 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 2.29 +0.23 28 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 2.68 +0.24 28 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 3.59 +0.21 31 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 4.52 +0.22 33 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 5.52 +0.23 37 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 6.52 +0.24 41 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 7.52 +0.23 45 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.05 +0.01 29 0 17 0
30MAR27 13.00 P 0.00 0.00 0.00 0.07 +0.01 28 0 24 0
30MAR27 13.50 P 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.17 +0.02 28 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 0.25 +0.03 28 0 1 0
30MAR27 15.00 P 0.00 0.00 0.00 0.34 +0.03 28 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.47 +0.04 28 0 5 0
30MAR27 16.00 P 0.00 0.00 0.00 0.63 +0.06 28 0 5 0
30MAR27 16.50 P 0.00 0.00 0.00 0.81 +0.08 28 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 1.02 +0.10 28 0 43 0
30MAR27 17.50 P 0.00 0.00 0.00 1.27 +0.17 29 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 1.50 +0.13 28 0 8 0
30MAR27 18.50 P 0.00 0.00 0.00 1.79 +0.10 28 0 15 0
30MAR27 19.00 P 2.25 2.25 2.25 2.11 +0.08 28 5 1 -4
30MAR27 19.50 P 0.00 0.00 0.00 2.47 +0.10 28 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 2.84 +0.10 28 0 10 0
30MAR27 21.00 P 0.00 0.00 0.00 3.74 +0.20 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.61 +0.22 31 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.53 +0.23 32 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.52 +0.24 35 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.52 +0.23 39 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 8.52 +0.24 42 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.48 +0.19 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.52 +0.24 48 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 0.00 29 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.12 +0.01 29 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 0.17 0.00 29 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.24 +0.01 29 0 18 0
29JUN27 13.50 P 0.00 0.00 0.00 0.33 +0.01 29 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.43 +0.01 29 0 60 0
29JUN27 14.50 P 0.00 0.00 0.00 0.56 +0.01 29 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 0.72 +0.02 29 0 12 0
29JUN27 15.50 P 0.00 0.00 0.00 0.90 +0.03 29 0 1 0
29JUN27 16.00 P 0.00 0.00 0.00 1.10 +0.05 29 0 2 0
29JUN27 16.50 P 0.00 0.00 0.00 1.34 +0.10 29 0 27 0
29JUN27 17.00 P 0.00 0.00 0.00 1.53 +0.06 28 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.79 +0.07 28 0 15 0
29JUN27 18.00 P 0.00 0.00 0.00 2.06 +0.10 28 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 2.42 +0.09 28 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 2.78 +0.13 29 0 25 0
29JUN27 19.50 P 0.00 0.00 0.00 3.13 +0.15 29 0 25 0
29JUN27 20.00 P 0.00 0.00 0.00 3.50 +0.14 29 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 4.27 +0.16 29 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.08 +0.16 28 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.93 +0.18 28 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.82 +0.19 28 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.71 +0.19 26 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 8.63 +0.20 24 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.56 +0.21 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.52 +0.23 0 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.44 +0.03 31 0 1 0
29SEP27 13.50 P 0.00 0.00 0.00 0.53 +0.04 30 0 1 0
29SEP27 14.00 P 0.00 0.00 0.00 0.69 +0.06 31 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.83 +0.06 30 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.00 +0.08 30 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.18 +0.08 30 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.38 +0.08 30 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.62 +0.10 30 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.86 +0.10 30 0 2 0
29SEP27 17.50 P 0.00 0.00 0.00 2.13 +0.11 30 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.41 +0.12 30 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.71 +0.13 29 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.02 +0.13 29 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.37 +0.17 29 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.73 +0.13 29 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 4.48 +0.14 29 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.27 +0.15 29 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.10 +0.16 29 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 6.96 +0.18 29 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 7.84 +0.19 28 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 8.74 +0.20 27 0 0 0
TOTAL PUT 83 5,751 +61
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$ 70.200
02OCT26 50.00 C 0.00 0.00 0.00 20.20 -1.51 0 0 0 0
02OCT26 51.00 C 0.00 0.00 0.00 19.20 -1.51 0 0 0 0
02OCT26 52.00 C 0.00 0.00 0.00 18.20 -1.51 0 0 0 0
02OCT26 53.00 C 0.00 0.00 0.00 17.20 -1.51 0 0 0 0
02OCT26 54.00 C 0.00 0.00 0.00 16.20 -1.51 0 0 0 0
02OCT26 55.00 C 0.00 0.00 0.00 15.20 -1.51 0 0 0 0
02OCT26 56.00 C 0.00 0.00 0.00 14.20 -1.52 0 0 0 0
02OCT26 57.00 C 0.00 0.00 0.00 13.20 -1.52 0 0 0 0
02OCT26 58.00 C 0.00 0.00 0.00 12.20 -1.52 0 0 0 0
02OCT26 59.00 C 0.00 0.00 0.00 11.20 -1.52 0 0 0 0
02OCT26 60.00 C 0.00 0.00 0.00 10.20 -1.52 0 0 0 0
02OCT26 61.00 C 0.00 0.00 0.00 9.20 -1.52 0 0 0 0
02OCT26 62.00 C 0.00 0.00 0.00 8.20 -1.52 0 0 0 0
02OCT26 63.00 C 0.00 0.00 0.00 7.20 -1.52 0 0 0 0
02OCT26 64.00 C 0.00 0.00 0.00 6.20 -1.52 0 0 0 0
02OCT26 65.00 C 0.00 0.00 0.00 5.20 -1.52 0 0 0 0
02OCT26 66.00 C 0.00 0.00 0.00 4.20 -1.53 0 0 0 0
02OCT26 67.00 C 0.00 0.00 0.00 3.20 -1.58 0 0 0 0
02OCT26 68.00 C 0.00 0.00 0.00 2.20 -1.52 0 0 0 -2
02OCT26 69.00 C 0.97 1.00 0.50 1.20 -1.53 0 8 0 0
02OCT26 70.00 C 0.30 0.60 0.08 0.20 -1.70 0 635 22 -10
02OCT26 71.00 C 0.09 0.19 0.03 0.00 -1.05 0 214 494 +153
02OCT26 72.00 C 0.02 0.03 0.02 0.00 -0.54 0 19 547 +2
02OCT26 73.00 C 0.01 0.01 0.01 0.00 -0.23 0 23 375 0
02OCT26 74.00 C 0.01 0.01 0.01 0.00 -0.08 0 5 262 -5
02OCT26 75.00 C 0.02 0.02 0.02 0.00 -0.02 0 2 355 -2
02OCT26 76.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 355 0
02OCT26 77.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 141 0
02OCT26 78.00 C 0.03 0.03 0.03 0.00 -0.01 0 7 31 -7
02OCT26 79.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
02OCT26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 373 0
02OCT26 81.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
02OCT26 82.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 214 0
02OCT26 83.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 84.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
02OCT26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 86.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 87.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 88.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
02OCT26 89.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 91.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 92.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
02OCT26 93.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 94.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 50.00 C 0.00 0.00 0.00 20.23 -1.51 76 0 0 0
09OCT26 51.00 C 0.00 0.00 0.00 19.23 -1.51 67 0 0 0
09OCT26 52.00 C 0.00 0.00 0.00 18.23 -1.51 0 0 0 0
09OCT26 53.00 C 0.00 0.00 0.00 17.23 -1.51 0 0 0 0
09OCT26 54.00 C 0.00 0.00 0.00 16.23 -1.51 0 0 0 0
09OCT26 55.00 C 0.00 0.00 0.00 15.23 -1.51 0 0 0 0
09OCT26 56.00 C 0.00 0.00 0.00 14.23 -1.51 0 0 0 0
09OCT26 57.00 C 0.00 0.00 0.00 13.23 -1.51 0 0 0 0
09OCT26 58.00 C 0.00 0.00 0.00 12.23 -1.51 0 0 0 0
09OCT26 59.00 C 0.00 0.00 0.00 11.23 -1.51 0 0 0 0
09OCT26 60.00 C 0.00 0.00 0.00 10.24 -1.50 43 0 0 0
09OCT26 61.00 C 0.00 0.00 0.00 9.24 -1.51 38 0 0 0
09OCT26 62.00 C 0.00 0.00 0.00 8.24 -1.51 34 0 0 0
09OCT26 63.00 C 0.00 0.00 0.00 7.25 -1.50 34 0 0 0
09OCT26 64.00 C 6.00 6.00 6.00 6.27 -1.49 34 2 2 +2
09OCT26 65.00 C 0.00 0.00 0.00 5.31 -1.47 34 0 0 0
09OCT26 66.00 C 0.00 0.00 0.00 4.38 -1.43 34 0 0 0
09OCT26 67.00 C 0.00 0.00 0.00 3.49 -1.39 33 0 0 0
09OCT26 68.00 C 2.30 2.87 2.04 2.67 -1.33 32 35 24 +18
09OCT26 69.00 C 1.67 1.99 1.49 1.98 -1.29 32 131 71 +70
09OCT26 70.00 C 0.98 1.59 0.98 1.41 -1.11 33 704 315 +287
09OCT26 71.00 C 0.70 1.10 0.69 0.97 -0.90 33 538 743 +450
09OCT26 72.00 C 0.40 0.73 0.40 0.65 -0.65 34 129 368 +18
09OCT26 73.00 C 0.35 0.49 0.30 0.41 -0.51 34 341 366 +140
09OCT26 74.00 C 0.32 0.34 0.25 0.25 -0.35 34 85 230 +71
09OCT26 75.00 C 0.20 0.20 0.16 0.14 -0.24 34 71 303 +48
09OCT26 76.00 C 0.12 0.13 0.12 0.08 -0.15 35 76 502 -21
09OCT26 77.00 C 0.10 0.11 0.10 0.04 -0.09 35 9 155 +2
09OCT26 78.00 C 0.00 0.00 0.00 0.02 -0.05 35 0 136 0
09OCT26 79.00 C 0.00 0.00 0.00 0.01 -0.03 35 0 248 0
09OCT26 80.00 C 0.04 0.04 0.04 0.01 -0.01 38 3 93 +3
09OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 41 0 8 0
09OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
09OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
09OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
09OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
09OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
09OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
09OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
09OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
09OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
09OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
09OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 42.26 -1.47 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 41.26 -1.53 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 40.27 -1.52 100 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 39.27 -1.53 87 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 38.27 -1.53 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 37.27 -1.53 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 36.28 -1.52 88 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 35.28 -1.47 79 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 34.28 -1.53 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 33.28 -1.53 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 32.28 -1.53 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 31.29 -1.53 70 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 30.29 -1.47 60 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 29.29 -1.54 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 28.29 -1.48 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 27.30 -1.61 61 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 26.30 -1.54 54 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 25.30 -1.62 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 24.30 -1.55 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 23.30 -1.56 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 22.31 -1.49 46 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 21.31 -1.55 39 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 20.31 -1.55 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 17.82 -1.49 36 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 15.33 -1.65 34 0 10 0
29OCT26 57.50 C 0.00 0.00 0.00 12.87 -1.59 35 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 10.47 -1.44 35 0 12 0
29OCT26 62.50 C 0.00 0.00 0.00 8.22 -1.33 36 0 18 0
29OCT26 65.00 C 5.86 5.86 5.86 6.09 -1.42 35 4 86 +4
29OCT26 67.50 C 4.00 4.50 4.00 4.23 -1.21 34 249 670 +226
29OCT26 70.00 C 2.70 2.90 2.25 2.83 -0.97 34 49 2,964 +31
29OCT26 72.50 C 1.40 1.87 1.40 1.78 -0.64 35 571 3,524 +434
29OCT26 75.00 C 0.83 1.14 0.83 1.06 -0.48 35 454 4,913 +115
29OCT26 77.50 C 0.51 0.70 0.51 0.63 -0.26 36 78 4,707 -2
29OCT26 80.00 C 0.37 0.42 0.30 0.33 -0.15 36 569 3,067 +95
29OCT26 82.50 C 0.26 0.26 0.24 0.17 -0.08 36 120 1,407 +13
29OCT26 85.00 C 0.15 0.24 0.14 0.08 -0.04 36 128 2,582 -11
29OCT26 87.50 C 0.10 0.13 0.10 0.04 -0.02 36 56 2,721 +28
29OCT26 90.00 C 0.07 0.07 0.07 0.02 -0.01 37 56 4,351 +56
29OCT26 92.50 C 0.06 0.07 0.06 0.01 0.00 37 84 2,249 +82
29OCT26 95.00 C 0.06 0.06 0.06 0.01 0.00 41 14 4,271 -3
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 44 0 2,662 0
29OCT26 100.00 C 0.04 0.04 0.04 0.01 0.00 47 2 1,990 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1,904 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,523 0
29OCT26 107.50 C 0.01 0.01 0.01 0.01 0.00 55 120 649 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 58 0 915 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 60 0 756 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 63 0 528 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 65 0 127 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 68 0 282 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 70 0 106 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 72 0 53 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 75 0 100 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 77 0 35 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 79 0 200 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 81 0 212 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 83 0 300 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 85 0 212 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 87 0 88 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 89 0 100 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 94 0 5 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 96 0 14 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 106 0 153 0
27NOV26 28.00 C 0.00 0.00 0.00 42.26 -1.49 0 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 41.33 -1.46 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 40.34 -1.45 65 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 39.34 -1.46 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 38.35 -1.45 62 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 37.35 -1.45 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 36.28 -1.52 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 35.36 -1.45 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 34.37 -1.45 56 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 33.28 -1.54 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 32.28 -1.55 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 31.29 -1.55 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 30.29 -1.55 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 29.29 -1.55 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 28.29 -1.56 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 27.30 -1.61 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 26.30 -1.58 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 25.32 -1.60 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 24.30 -1.59 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 23.30 -1.61 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 22.31 -1.59 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 21.37 -1.55 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 20.33 -1.62 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 17.92 -1.61 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 15.63 -1.50 37 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 13.33 -1.48 37 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 11.11 -1.37 37 0 0 0
27NOV26 62.50 C 8.67 9.12 8.67 9.22 -1.47 39 25 25 +25
27NOV26 65.00 C 6.62 7.25 6.62 7.25 -1.41 37 105 152 +102
27NOV26 67.50 C 5.59 5.59 5.59 5.73 -1.16 37 15 119 +15
27NOV26 70.00 C 4.45 4.45 4.00 4.36 -1.05 37 72 460 +55
27NOV26 72.50 C 3.08 3.34 3.08 3.28 -0.74 37 29 548 +3
27NOV26 75.00 C 2.39 2.46 2.39 2.46 -0.60 38 41 2,368 0
27NOV26 77.50 C 1.63 1.88 1.60 1.81 -0.44 38 36 2,509 -21
27NOV26 80.00 C 1.20 1.40 1.18 1.29 -0.32 38 163 1,517 +97
27NOV26 82.50 C 1.04 1.06 0.99 0.89 -0.24 38 141 871 +42
27NOV26 85.00 C 0.71 0.76 0.68 0.61 -0.17 38 108 641 -27
27NOV26 87.50 C 0.58 0.58 0.58 0.41 -0.11 38 1 1,704 0
27NOV26 90.00 C 0.45 0.47 0.45 0.27 -0.08 38 25 2,224 +6
27NOV26 92.50 C 0.36 0.36 0.36 0.17 -0.06 38 19 2,578 -19
27NOV26 95.00 C 0.00 0.00 0.00 0.11 -0.04 38 0 2,738 0
27NOV26 97.50 C 0.22 0.22 0.22 0.07 -0.03 38 14 1,665 +14
27NOV26 100.00 C 0.21 0.21 0.19 0.05 -0.01 39 16 1,209 0
27NOV26 102.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 698 0
27NOV26 105.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 696 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 357 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 40 0 426 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 42 0 955 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 43 0 280 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 45 0 651 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 47 0 413 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 48 0 538 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 50 0 419 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 51 0 239 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 53 0 370 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 54 0 497 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 56 0 500 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 57 0 200 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 59 0 32 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 61 0 11 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 63 0 5 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 64 0 110 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 65 0 108 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 68 0 100 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 69 0 10 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 42.26 -1.56 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 41.33 -1.50 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 40.34 -1.50 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 39.34 -1.51 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 38.35 -1.54 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 37.35 -1.52 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 36.28 -1.63 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 35.36 -1.53 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 34.37 -1.54 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 33.29 -1.63 0 0 4,500 0
30DEC26 38.00 C 0.00 0.00 0.00 32.30 -1.63 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 31.32 -1.61 0 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 30.34 -1.62 0 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 29.36 -1.61 0 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 28.39 -1.60 0 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 27.42 -1.60 0 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 26.46 -1.70 0 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 25.51 -1.60 0 0 15,105 0
30DEC26 46.00 C 0.00 0.00 0.00 24.53 -1.73 0 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 23.57 -1.72 34 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 22.61 -1.78 36 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 21.66 -1.77 37 0 601 0
30DEC26 50.00 C 0.00 0.00 0.00 20.72 -1.76 38 0 122 0
30DEC26 52.50 C 0.00 0.00 0.00 18.39 -1.69 38 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 16.14 -1.63 39 0 164 0
30DEC26 57.50 C 0.00 0.00 0.00 13.98 -1.51 38 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 12.03 -1.33 39 0 209 0
30DEC26 62.50 C 9.65 9.65 9.65 10.20 -1.13 39 15 150 -15
30DEC26 65.00 C 7.97 8.48 7.97 8.79 -0.77 41 45 327 +45
30DEC26 67.50 C 6.30 6.30 6.26 7.00 -1.01 38 10 394 0
30DEC26 70.00 C 5.54 5.73 5.51 5.68 -1.04 38 136 16,911 +87
30DEC26 72.50 C 4.45 4.65 4.45 4.55 -0.85 38 223 3,980 +166
30DEC26 75.00 C 3.69 3.75 3.47 3.67 -0.74 38 441 1,339 +246
30DEC26 77.50 C 2.73 3.03 2.73 2.95 -0.60 39 87 2,623 -30
30DEC26 80.00 C 2.21 2.49 2.18 2.38 -0.42 39 509 8,737 +111
30DEC26 82.50 C 1.76 2.01 1.76 1.84 -0.35 39 277 6,902 -81
30DEC26 85.00 C 1.49 1.61 1.45 1.42 -0.27 39 209 8,269 -2
30DEC26 87.50 C 1.25 1.27 1.25 1.08 -0.22 39 43 2,324 -18
30DEC26 90.00 C 1.00 1.08 0.95 0.82 -0.17 39 428 18,019 -86
30DEC26 92.50 C 0.79 0.85 0.79 0.61 -0.13 39 11 3,491 +10
30DEC26 95.00 C 0.66 0.66 0.66 0.46 -0.10 39 15 6,794 +15
30DEC26 97.50 C 0.54 0.63 0.54 0.34 -0.08 39 76 2,085 -46
30DEC26 100.00 C 0.50 0.56 0.49 0.25 -0.06 39 1,512 15,266 +1,510
30DEC26 102.50 C 0.00 0.00 0.00 0.18 -0.05 39 0 1,356 0
30DEC26 105.00 C 0.38 0.38 0.38 0.13 -0.04 39 13 4,792 +13
30DEC26 107.50 C 0.30 0.34 0.30 0.10 -0.02 39 36 876 +5
30DEC26 110.00 C 0.29 0.29 0.29 0.07 -0.02 39 10 6,167 0
30DEC26 112.50 C 0.00 0.00 0.00 0.05 -0.02 39 0 5,676 0
30DEC26 115.00 C 0.23 0.25 0.23 0.04 -0.01 40 3 3,483 0
30DEC26 117.50 C 0.23 0.23 0.23 0.03 -0.01 40 1 2,479 -1
30DEC26 120.00 C 0.21 0.21 0.21 0.02 -0.01 39 5 2,787 -5
30DEC26 122.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 1,174 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 39 0 954 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 41 0 1,033 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 42 0 3,457 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 43 0 2,827 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,414 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 45 0 737 0
30DEC26 140.00 C 0.08 0.11 0.08 0.01 0.00 46 139 1,111 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 47 0 606 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 48 0 311 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 49 0 283 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,069 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 51 0 633 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 52 0 403 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 53 0 525 0
30DEC26 160.00 C 0.06 0.06 0.06 0.01 0.00 54 8 1,849 -8
30DEC26 162.50 C 0.00 0.00 0.00 0.01 0.00 55 0 45 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 56 0 9 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 57 0 50 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 58 0 69 0
28JAN27 28.00 C 0.00 0.00 0.00 42.32 -1.69 0 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 41.35 -1.67 0 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 40.34 -1.70 0 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 39.35 -1.70 0 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 38.39 -1.67 0 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 37.38 -1.69 0 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 36.39 -1.69 0 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 35.41 -1.68 0 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 34.44 -1.67 0 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 33.45 -1.68 0 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 32.48 -1.68 0 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 31.51 -1.68 0 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 30.55 -1.67 0 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 29.67 -1.60 44 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 28.63 -1.68 36 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 27.67 -1.68 39 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 26.71 -1.68 40 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 25.76 -1.68 40 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 24.82 -1.66 41 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 23.87 -1.65 41 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 22.94 -1.65 41 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 22.01 -1.59 41 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 21.17 -1.55 42 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 18.84 -1.58 40 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 16.67 -1.54 40 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 14.60 -1.50 39 0 17 0
28JAN27 60.00 C 0.00 0.00 0.00 12.62 -1.58 38 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 10.86 -1.40 38 0 0 0
28JAN27 65.00 C 9.23 9.23 9.23 9.54 -0.80 40 15 30 +15
28JAN27 67.50 C 7.49 7.49 7.49 7.80 -1.19 38 15 15 +15
28JAN27 70.00 C 6.61 6.65 6.45 6.53 -1.05 38 42 30 +30
28JAN27 72.50 C 5.52 5.55 5.49 5.44 -0.92 38 300 282 +254
28JAN27 75.00 C 4.55 4.63 4.55 4.53 -0.75 38 17 79 +15
28JAN27 77.50 C 0.00 0.00 0.00 3.76 -0.67 39 0 15 0
28JAN27 80.00 C 3.17 3.17 3.13 3.09 -0.55 39 17 17 +2
28JAN27 82.50 C 0.00 0.00 0.00 2.49 -0.47 39 0 15 0
28JAN27 85.00 C 2.23 2.23 2.23 2.00 -0.40 39 30 47 +30
28JAN27 87.50 C 1.84 1.84 1.84 1.60 -0.33 39 30 30 +30
28JAN27 90.00 C 1.46 1.54 1.46 1.27 -0.28 39 54 54 +54
28JAN27 92.50 C 1.29 1.29 1.29 1.00 -0.23 39 30 30 +30
28JAN27 95.00 C 0.00 0.00 0.00 0.79 -0.19 39 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 0.61 -0.16 38 0 0 0
28JAN27 100.00 C 0.80 0.81 0.80 0.48 -0.13 39 31 32 +31
28JAN27 102.50 C 0.00 0.00 0.00 0.37 -0.10 38 0 0 0
28JAN27 105.00 C 0.61 0.61 0.61 0.29 -0.08 39 20 20 +20
28JAN27 107.50 C 0.00 0.00 0.00 0.22 -0.07 38 0 0 0
28JAN27 110.00 C 0.48 0.48 0.48 0.17 -0.05 38 2 2 +2
28JAN27 112.50 C 0.00 0.00 0.00 0.13 -0.04 38 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 0.10 -0.03 38 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 0.08 -0.02 39 0 0 0
28JAN27 120.00 C 0.32 0.32 0.32 0.06 -0.02 39 20 23 +20
28JAN27 122.50 C 0.00 0.00 0.00 0.05 -0.01 39 0 13 0
28JAN27 125.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 25 0
28JAN27 132.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 142.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
28JAN27 147.50 C 0.00 0.00 0.00 0.01 - 43 0 0 -
30MAR27 28.00 C 0.00 0.00 0.00 42.54 -1.69 0 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 41.56 -1.69 0 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 40.59 -1.68 0 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 39.62 -1.68 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 38.65 -1.68 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 37.69 -1.79 36 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 36.76 -1.65 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 35.86 -1.59 50 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 34.83 -1.91 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 33.88 -1.89 46 0 22,018 0
30MAR27 38.00 C 0.00 0.00 0.00 32.93 -1.90 46 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 31.99 -1.89 46 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 31.04 -1.89 46 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 30.11 -1.72 46 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 29.25 -1.80 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 28.25 -1.87 45 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 27.46 -1.72 47 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 26.41 -1.84 44 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 25.50 -1.84 44 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 24.61 -1.81 44 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 23.89 -1.48 46 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 23.02 -1.61 45 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 21.98 -1.77 43 0 4,489 0
30MAR27 52.50 C 0.00 0.00 0.00 19.95 -1.49 43 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 17.93 -1.55 42 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 16.01 -1.36 41 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 14.12 -1.50 40 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 12.41 -1.32 39 0 51 0
30MAR27 65.00 C 0.00 0.00 0.00 10.99 -1.22 40 0 68 0
30MAR27 67.50 C 0.00 0.00 0.00 9.58 -1.08 39 0 215 0
30MAR27 70.00 C 8.27 8.27 8.26 8.35 -0.97 39 16 12,253 0
30MAR27 72.50 C 7.26 7.26 7.26 7.26 -0.86 39 1 276 -1
30MAR27 75.00 C 0.00 0.00 0.00 6.31 -0.79 40 0 541 0
30MAR27 77.50 C 0.00 0.00 0.00 5.48 -0.74 40 0 2,969 0
30MAR27 80.00 C 4.65 4.85 4.62 4.76 -0.61 40 839 2,813 +499
30MAR27 82.50 C 4.20 4.20 4.20 4.12 -0.49 40 1 2,049 0
30MAR27 85.00 C 3.60 3.65 3.60 3.52 -0.44 40 100 15,299 0
30MAR27 87.50 C 0.00 0.00 0.00 3.00 -0.38 40 0 3,608 0
30MAR27 90.00 C 2.60 2.75 2.60 2.55 -0.33 40 3 10,498 -3
30MAR27 92.50 C 2.38 2.38 2.38 2.16 -0.29 40 100 421 -100
30MAR27 95.00 C 2.00 2.18 2.00 1.83 -0.25 40 8 3,007 +6
30MAR27 97.50 C 1.85 1.85 1.85 1.54 -0.22 40 10 419 +10
30MAR27 100.00 C 1.65 1.65 1.65 1.30 -0.19 40 6 1,757 +1
30MAR27 102.50 C 0.00 0.00 0.00 1.09 -0.17 40 0 659 0
30MAR27 105.00 C 0.00 0.00 0.00 0.92 -0.14 40 0 982 0
30MAR27 107.50 C 0.00 0.00 0.00 0.77 -0.12 40 0 577 0
30MAR27 110.00 C 1.04 1.04 1.04 0.64 -0.11 40 25 3,358 -25
30MAR27 112.50 C 0.00 0.00 0.00 0.54 -0.09 40 0 2,453 0
30MAR27 115.00 C 0.00 0.00 0.00 0.45 -0.08 40 0 491 0
30MAR27 117.50 C 0.00 0.00 0.00 0.38 -0.06 40 0 179 0
30MAR27 120.00 C 0.70 0.72 0.70 0.31 -0.06 40 16 1,223 0
30MAR27 122.50 C 0.00 0.00 0.00 0.26 -0.05 40 0 502 0
30MAR27 125.00 C 0.00 0.00 0.00 0.22 -0.04 40 0 1,864 0
30MAR27 127.50 C 0.00 0.00 0.00 0.18 -0.03 40 0 50 0
30MAR27 130.00 C 0.50 0.50 0.50 0.15 -0.03 40 20 223 0
30MAR27 132.50 C 0.00 0.00 0.00 0.13 -0.02 40 0 33 0
30MAR27 135.00 C 0.00 0.00 0.00 0.11 -0.02 40 0 14 0
30MAR27 137.50 C 0.00 0.00 0.00 0.09 -0.02 40 0 134 0
30MAR27 140.00 C 0.37 0.37 0.37 0.08 -0.01 40 5 215 +5
30MAR27 142.50 C 0.00 0.00 0.00 0.06 -0.01 40 0 33 0
30MAR27 145.00 C 0.35 0.35 0.33 0.05 -0.01 40 13 248 +10
30MAR27 147.50 C 0.00 0.00 0.00 0.04 -0.01 39 0 40 0
30MAR27 150.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 46 0
30MAR27 152.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 167 0
30MAR27 155.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 34 0
30MAR27 157.50 C 0.00 0.00 0.00 0.01 0.00 37 0 285 0
30MAR27 160.00 C 0.00 0.00 0.00 0.01 0.00 38 0 67 0
30MAR27 162.50 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 0.01 0.00 39 0 86 0
30MAR27 167.50 C 0.00 0.00 0.00 0.01 0.00 40 0 163 0
30MAR27 170.00 C 0.00 0.00 0.00 0.01 0.00 40 0 63 0
29JUN27 28.00 C 0.00 0.00 0.00 43.02 -1.77 56 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 42.14 -1.71 58 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 41.20 -1.63 57 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 40.33 -1.70 58 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 39.40 -1.70 57 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 38.41 -1.76 55 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 37.49 -1.75 54 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 36.56 -1.75 53 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 35.64 -1.75 53 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 34.73 -1.74 52 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 33.82 -1.73 51 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 32.91 -1.73 51 0 40 0
29JUN27 40.00 C 0.00 0.00 0.00 32.02 -1.72 50 0 14 0
29JUN27 41.00 C 0.00 0.00 0.00 31.13 -1.71 50 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 30.24 -1.70 49 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 29.37 -1.67 48 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 28.50 -1.68 48 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 27.65 -1.64 47 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 26.80 -1.60 47 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 25.96 -1.56 46 0 80 0
29JUN27 48.00 C 0.00 0.00 0.00 25.14 -1.52 46 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 24.32 -1.50 46 0 80 0
29JUN27 50.00 C 0.00 0.00 0.00 23.52 -1.46 45 0 69 0
29JUN27 52.50 C 0.00 0.00 0.00 21.52 -1.45 44 0 40 0
29JUN27 55.00 C 0.00 0.00 0.00 19.64 -1.41 43 0 114 0
29JUN27 57.50 C 0.00 0.00 0.00 17.86 -1.38 43 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 16.18 -1.36 42 0 91 0
29JUN27 62.50 C 0.00 0.00 0.00 14.61 -1.34 41 0 34 0
29JUN27 65.00 C 0.00 0.00 0.00 13.26 -1.21 42 0 29 0
29JUN27 67.50 C 0.00 0.00 0.00 11.96 -1.05 41 0 580 0
29JUN27 70.00 C 10.76 10.76 10.76 10.69 -1.04 41 30 487 +30
29JUN27 72.50 C 0.00 0.00 0.00 9.61 -0.95 41 0 355 0
29JUN27 75.00 C 8.67 8.67 8.67 8.66 -0.78 41 2 2,224 +2
29JUN27 77.50 C 0.00 0.00 0.00 7.79 -0.78 41 0 442 0
29JUN27 80.00 C 6.71 7.03 6.71 7.00 -0.71 41 3 1,346 +3
29JUN27 82.50 C 0.00 0.00 0.00 6.27 -0.66 41 0 471 0
29JUN27 85.00 C 5.75 5.75 5.75 5.59 -0.61 41 1 1,299 0
29JUN27 87.50 C 0.00 0.00 0.00 4.98 -0.56 41 0 2,565 0
29JUN27 90.00 C 4.46 4.70 4.46 4.43 -0.52 41 3 4,978 +2
29JUN27 92.50 C 0.00 0.00 0.00 3.94 -0.47 41 0 2,868 0
29JUN27 95.00 C 0.00 0.00 0.00 3.50 -0.43 41 0 461 0
29JUN27 97.50 C 0.00 0.00 0.00 3.11 -0.39 41 0 651 0
29JUN27 100.00 C 3.00 3.15 3.00 2.76 -0.35 41 305 4,016 +305
29JUN27 102.50 C 0.00 0.00 0.00 2.44 -0.33 41 0 236 0
29JUN27 105.00 C 0.00 0.00 0.00 2.16 -0.30 41 0 716 0
29JUN27 107.50 C 0.00 0.00 0.00 1.92 -0.26 41 0 863 0
29JUN27 110.00 C 2.19 2.19 2.13 1.70 -0.24 41 33 161 0
29JUN27 112.50 C 0.00 0.00 0.00 1.50 -0.22 41 0 156 0
29JUN27 115.00 C 1.80 1.80 1.80 1.33 -0.20 41 1 4,345 0
29JUN27 117.50 C 0.00 0.00 0.00 1.17 -0.18 41 0 113 0
29JUN27 120.00 C 1.47 1.47 1.47 1.04 -0.16 41 12 68 +12
29JUN27 122.50 C 0.00 0.00 0.00 0.92 -0.14 41 0 133 0
29JUN27 125.00 C 0.00 0.00 0.00 0.81 -0.13 41 0 95 0
29JUN27 127.50 C 1.20 1.20 1.20 0.72 -0.12 41 30 130 +30
29JUN27 130.00 C 0.00 0.00 0.00 0.63 -0.11 41 0 464 0
29JUN27 132.50 C 0.00 0.00 0.00 0.56 -0.10 41 0 138 0
29JUN27 135.00 C 0.00 0.00 0.00 0.50 -0.08 41 0 234 0
29JUN27 137.50 C 0.00 0.00 0.00 0.44 -0.08 41 0 346 0
29JUN27 140.00 C 0.00 0.00 0.00 0.39 -0.07 41 0 128 0
29JUN27 142.50 C 0.00 0.00 0.00 0.34 -0.07 41 0 303 0
29JUN27 145.00 C 0.79 0.79 0.79 0.30 -0.06 40 30 235 0
29JUN27 147.50 C 0.75 0.75 0.75 0.27 -0.05 41 30 222 0
29JUN27 150.00 C 0.00 0.00 0.00 0.24 -0.04 41 0 415 0
29JUN27 152.50 C 0.00 0.00 0.00 0.21 -0.04 41 0 202 0
29JUN27 155.00 C 0.00 0.00 0.00 0.19 -0.03 41 0 231 0
29JUN27 157.50 C 0.00 0.00 0.00 0.16 -0.04 40 0 210 0
29JUN27 160.00 C 0.00 0.00 0.00 0.15 -0.02 41 0 527 0
29JUN27 162.50 C 0.00 0.00 0.00 0.13 -0.03 41 0 185 0
29JUN27 165.00 C 0.00 0.00 0.00 0.12 -0.02 41 0 37 0
29JUN27 167.50 C 0.00 0.00 0.00 0.10 -0.02 40 0 1,904 0
29JUN27 170.00 C 0.00 0.00 0.00 0.09 -0.02 41 0 195 0
29SEP27 28.00 C 0.00 0.00 0.00 43.64 -1.67 60 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 42.73 -1.67 59 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 41.82 -1.58 58 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 40.91 -1.67 57 0 3 0
29SEP27 32.00 C 0.00 0.00 0.00 40.01 -1.57 56 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 39.11 -1.66 56 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 38.22 -1.65 55 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 37.33 -1.64 54 0 2 0
29SEP27 36.00 C 0.00 0.00 0.00 36.45 -1.54 53 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 35.57 -1.54 53 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 34.70 -1.62 52 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 33.84 -1.52 52 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 32.99 -1.54 51 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 32.10 -1.54 50 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 31.27 -1.49 50 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 30.44 -1.44 49 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 29.62 -1.40 49 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 28.81 -1.37 48 0 3 0
29SEP27 46.00 C 0.00 0.00 0.00 28.00 -1.34 48 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 27.20 -1.32 47 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 26.41 -1.31 47 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 25.64 -1.28 46 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 24.88 -1.27 46 0 1 0
29SEP27 52.50 C 0.00 0.00 0.00 23.05 -1.22 45 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 21.32 -1.16 45 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 19.64 -1.15 44 0 17 0
29SEP27 60.00 C 0.00 0.00 0.00 18.06 -1.14 43 0 27 0
29SEP27 62.50 C 0.00 0.00 0.00 16.59 -1.11 43 0 1 0
29SEP27 65.00 C 0.00 0.00 0.00 15.17 -1.13 42 0 1 0
29SEP27 67.50 C 0.00 0.00 0.00 13.92 -1.07 42 0 1 0
29SEP27 70.00 C 12.40 12.40 12.40 12.80 -0.94 42 20 364 +20
29SEP27 72.50 C 0.00 0.00 0.00 11.72 -0.92 42 0 150 0
29SEP27 75.00 C 0.00 0.00 0.00 10.67 -0.92 42 0 11 0
29SEP27 77.50 C 9.51 9.51 9.51 9.84 -0.78 42 7 306 0
29SEP27 80.00 C 0.00 0.00 0.00 9.04 -0.68 42 0 288 0
29SEP27 82.50 C 8.35 8.35 8.35 8.26 -0.64 42 42 420 -42
29SEP27 85.00 C 0.00 0.00 0.00 7.60 -0.53 42 0 467 0
29SEP27 87.50 C 0.00 0.00 0.00 6.94 -0.49 42 0 90 0
29SEP27 90.00 C 0.00 0.00 0.00 6.34 -0.45 42 3 77 +3
29SEP27 92.50 C 0.00 0.00 0.00 5.78 -0.42 42 0 49 0
29SEP27 95.00 C 0.00 0.00 0.00 5.28 -0.38 42 0 99 0
29SEP27 97.50 C 4.70 5.10 4.70 4.81 -0.35 42 160 192 +40
29SEP27 100.00 C 4.60 4.64 4.60 4.39 -0.32 42 2 51 +1
29SEP27 102.50 C 0.00 0.00 0.00 4.00 -0.29 42 0 59 0
29SEP27 105.00 C 0.00 0.00 0.00 3.64 -0.27 42 0 183 0
29SEP27 107.50 C 0.00 0.00 0.00 3.32 -0.25 42 0 76 0
29SEP27 110.00 C 3.27 3.34 3.27 3.03 -0.22 42 925 929 +925
29SEP27 112.50 C 0.00 0.00 0.00 2.76 -0.21 42 0 44 0
29SEP27 115.00 C 2.85 2.85 2.85 2.51 -0.19 42 1 4 +1
29SEP27 117.50 C 2.65 2.65 2.65 2.29 -0.17 42 18 37 0
29SEP27 120.00 C 0.00 0.00 0.00 2.09 -0.16 42 0 34 0
29SEP27 122.50 C 0.00 0.00 0.00 1.90 -0.15 42 0 42 0
29SEP27 125.00 C 0.00 0.00 0.00 1.74 -0.13 42 0 28 0
29SEP27 127.50 C 0.00 0.00 0.00 1.58 -0.12 42 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 1.44 -0.11 42 0 98 0
29SEP27 132.50 C 0.00 0.00 0.00 1.32 -0.09 42 0 3 0
29SEP27 135.00 C 0.00 0.00 0.00 1.20 -0.09 42 0 81 0
29SEP27 137.50 C 0.00 0.00 0.00 1.09 -0.09 42 0 101 0
29SEP27 140.00 C 0.00 0.00 0.00 1.00 -0.07 42 0 10 0
29SEP27 142.50 C 0.00 0.00 0.00 0.91 -0.07 42 0 4 0
29SEP27 145.00 C 0.00 0.00 0.00 0.83 -0.06 42 0 6 0
29SEP27 147.50 C 0.00 0.00 0.00 0.76 -0.06 42 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.69 -0.05 42 0 9 0
29SEP27 152.50 C 0.00 0.00 0.00 0.63 -0.05 42 0 17 0
29SEP27 155.00 C 0.00 0.00 0.00 0.58 -0.04 42 0 231 0
29SEP27 157.50 C 1.05 1.08 1.05 0.53 -0.04 42 32 158 +32
TOTAL CALL 14,129 390,967 +6,807
02OCT26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 51.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 52.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 53.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 54.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 56.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 57.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 58.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 59.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 61.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 62.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
02OCT26 63.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 64.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
02OCT26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
02OCT26 66.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
02OCT26 67.00 P 0.01 0.01 0.01 0.00 -0.01 0 15 155 +15
02OCT26 68.00 P 0.05 0.09 0.05 0.00 -0.01 0 47 461 0
02OCT26 69.00 P 0.44 0.46 0.07 0.00 -0.04 0 364 382 +159
02OCT26 70.00 P 0.70 1.18 0.04 0.00 -0.14 0 785 313 -21
02OCT26 71.00 P 1.20 1.90 0.67 0.80 +0.42 0 64 0 -758
02OCT26 72.00 P 2.40 2.80 1.85 1.80 +0.97 0 93 0 -872
02OCT26 73.00 P 3.80 3.80 2.72 2.80 +1.31 0 112 0 -169
02OCT26 74.00 P 3.86 3.98 3.81 3.80 +1.37 0 35 0 -12
02OCT26 75.00 P 4.89 4.94 4.89 4.80 +1.39 0 25 0 -24
02OCT26 76.00 P 0.00 0.00 0.00 5.80 +1.50 0 0 0 0
02OCT26 77.00 P 0.00 0.00 0.00 6.80 +1.50 0 0 0 0
02OCT26 78.00 P 0.00 0.00 0.00 7.80 +1.50 0 0 0 0
02OCT26 79.00 P 0.00 0.00 0.00 8.80 +1.50 0 0 0 0
02OCT26 80.00 P 0.00 0.00 0.00 9.80 +1.50 0 0 0 0
02OCT26 81.00 P 0.00 0.00 0.00 10.80 +1.50 0 0 0 0
02OCT26 82.00 P 0.00 0.00 0.00 11.80 +1.50 0 0 0 0
02OCT26 83.00 P 0.00 0.00 0.00 12.80 +1.50 0 0 0 0
02OCT26 84.00 P 0.00 0.00 0.00 13.80 +1.50 0 0 0 0
02OCT26 85.00 P 0.00 0.00 0.00 14.80 +1.50 0 0 0 0
02OCT26 86.00 P 0.00 0.00 0.00 15.80 +1.50 0 0 0 0
02OCT26 87.00 P 0.00 0.00 0.00 16.80 +1.50 0 0 0 0
02OCT26 88.00 P 0.00 0.00 0.00 17.80 +1.50 0 0 0 0
02OCT26 89.00 P 0.00 0.00 0.00 18.80 +1.50 0 0 0 0
02OCT26 90.00 P 0.00 0.00 0.00 19.80 +1.50 0 0 0 0
02OCT26 91.00 P 0.00 0.00 0.00 20.80 +1.50 0 0 0 0
02OCT26 92.00 P 0.00 0.00 0.00 21.80 +1.50 0 0 0 0
02OCT26 93.00 P 0.00 0.00 0.00 22.80 +1.50 0 0 0 0
02OCT26 94.00 P 0.00 0.00 0.00 23.80 +1.50 0 0 0 0
09OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 93 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 83 0 0 0
09OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
09OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
09OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
09OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
09OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
09OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
09OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 51 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 0.00 0.00 0.00 0.01 0.00 42 0 100 0
09OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
09OCT26 63.00 P 0.11 0.11 0.11 0.02 +0.01 36 6 106 +6
09OCT26 64.00 P 0.09 0.09 0.09 0.04 +0.02 36 9 60 +8
09OCT26 65.00 P 0.21 0.25 0.21 0.07 +0.04 34 30 42 +29
09OCT26 66.00 P 0.24 0.34 0.23 0.15 +0.08 34 28 48 +21
09OCT26 67.00 P 0.61 0.62 0.36 0.29 +0.16 34 112 136 +91
09OCT26 68.00 P 0.75 0.89 0.53 0.50 +0.25 34 285 324 +123
09OCT26 69.00 P 0.75 1.31 0.75 0.82 +0.38 35 483 678 +414
09OCT26 70.00 P 1.48 1.84 1.24 1.26 +0.54 35 91 438 +75
09OCT26 71.00 P 2.30 2.54 1.94 1.81 +0.73 35 90 201 +37
09OCT26 72.00 P 2.55 2.55 2.55 2.49 +0.94 36 12 16 +12
09OCT26 73.00 P 3.20 3.51 3.20 3.26 +1.09 37 27 27 +25
09OCT26 74.00 P 4.19 4.20 3.85 4.13 +1.24 39 132 134 +132
09OCT26 75.00 P 4.74 5.10 4.74 5.05 +1.43 42 10 22 +10
09OCT26 76.00 P 0.00 0.00 0.00 5.85 +1.30 34 0 3 0
09OCT26 77.00 P 0.00 0.00 0.00 6.82 +1.43 35 0 4 0
09OCT26 78.00 P 0.00 0.00 0.00 7.80 +1.46 0 0 0 0
09OCT26 79.00 P 0.00 0.00 0.00 8.80 +1.49 0 0 0 0
09OCT26 80.00 P 0.00 0.00 0.00 9.80 +1.50 0 0 10 0
09OCT26 81.00 P 0.00 0.00 0.00 10.80 +1.50 0 0 0 0
09OCT26 82.00 P 0.00 0.00 0.00 11.80 +1.50 0 0 0 0
09OCT26 83.00 P 0.00 0.00 0.00 12.80 +1.50 0 0 0 0
09OCT26 84.00 P 0.00 0.00 0.00 14.07 +1.77 88 0 0 0
09OCT26 85.00 P 0.00 0.00 0.00 15.07 +1.59 92 0 0 0
09OCT26 86.00 P 0.00 0.00 0.00 16.07 +1.59 97 0 0 0
09OCT26 87.00 P 0.00 0.00 0.00 17.07 +1.59 101 0 0 0
09OCT26 88.00 P 0.00 0.00 0.00 18.07 +1.59 105 0 0 0
09OCT26 89.00 P 0.00 0.00 0.00 19.07 +1.59 109 0 0 0
09OCT26 90.00 P 0.00 0.00 0.00 20.07 +1.62 113 0 0 0
09OCT26 91.00 P 0.00 0.00 0.00 21.07 +1.59 117 0 0 0
09OCT26 92.00 P 0.00 0.00 0.00 22.07 +1.59 121 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 89 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 82 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 79 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 0.03 0.03 0.03 0.01 0.00 64 5 0 -5
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 55 0 4 0
29OCT26 48.00 P 0.03 0.03 0.03 0.01 0.00 53 4 85 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 50 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 41 0 313 0
29OCT26 55.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 1,662 0
29OCT26 57.50 P 0.13 0.13 0.12 0.05 +0.03 36 53 705 +53
29OCT26 60.00 P 0.21 0.24 0.21 0.14 +0.07 36 84 556 +35
29OCT26 62.50 P 0.45 0.55 0.44 0.36 +0.15 36 73 1,758 +32
29OCT26 65.00 P 0.91 1.02 0.78 0.80 +0.30 36 483 3,836 +132
29OCT26 67.50 P 1.60 1.84 1.44 1.52 +0.48 36 761 3,364 +704
29OCT26 70.00 P 1.80 3.27 1.80 2.56 +0.71 35 371 9,767 +282
29OCT26 72.50 P 3.44 4.50 3.00 3.99 +0.90 35 114 5,322 +101
29OCT26 75.00 P 5.09 6.50 5.09 5.82 +1.32 36 225 2,776 -67
29OCT26 77.50 P 8.50 8.50 8.50 7.92 +1.40 38 10 2,452 0
29OCT26 80.00 P 10.50 11.00 10.05 10.01 +1.41 35 27 2,788 0
29OCT26 82.50 P 13.00 13.50 13.00 12.38 +1.45 36 20 3,628 0
29OCT26 85.00 P 15.24 15.24 14.74 15.08 +1.60 50 81 3,055 -1
29OCT26 87.50 P 15.87 15.87 15.87 17.68 +1.81 59 1 1,946 +1
29OCT26 90.00 P 21.00 21.00 21.00 20.08 +1.63 61 2 1,980 -1
29OCT26 92.50 P 0.00 0.00 0.00 22.57 +1.77 65 0 860 -501
29OCT26 95.00 P 0.00 0.00 0.00 25.07 +1.77 70 0 65 0
29OCT26 97.50 P 0.00 0.00 0.00 27.57 +1.77 75 0 0 0
29OCT26 100.00 P 30.80 30.80 30.80 30.07 +1.77 79 2 59 0
29OCT26 102.50 P 0.00 0.00 0.00 32.57 +1.77 84 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 35.07 +1.77 88 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 37.57 +1.76 92 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 40.07 +1.76 96 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 42.57 +1.76 99 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 45.07 +1.77 103 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 47.57 +1.77 107 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 50.07 +1.77 110 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 52.57 +1.77 114 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 55.07 +1.77 117 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 57.57 +1.76 120 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 60.07 +1.76 123 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 62.57 +1.76 126 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 65.07 +1.76 129 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 67.57 +1.77 132 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 70.07 +1.77 135 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 72.57 +1.77 137 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 75.07 +1.77 140 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 77.57 +1.77 143 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 80.07 +1.77 145 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 82.57 +1.77 148 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 85.07 +1.77 151 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 87.57 +1.77 153 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 90.07 +1.77 156 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 92.57 +1.77 158 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 95.07 +1.77 160 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 97.57 +1.77 163 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 100.07 +1.77 165 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 84 0 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 69 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 36.00 P 0.02 0.02 0.02 0.01 0.00 62 100 100 +100
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 59 0 26 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 57 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 52 0 18 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 42 0 23 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 24 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 38 0 210 0
27NOV26 48.00 P 0.09 0.10 0.09 0.02 +0.01 40 200 454 +200
27NOV26 49.00 P 0.00 0.00 0.00 0.03 +0.02 39 0 259 0
27NOV26 50.00 P 0.00 0.00 0.00 0.04 +0.02 39 0 179 0
27NOV26 52.50 P 0.23 0.23 0.23 0.09 +0.03 38 5 396 +5
27NOV26 55.00 P 0.00 0.00 0.00 0.19 +0.07 38 0 627 0
27NOV26 57.50 P 0.54 0.55 0.54 0.39 +0.12 38 21 354 +6
27NOV26 60.00 P 0.82 0.94 0.82 0.72 +0.21 38 129 1,093 +103
27NOV26 62.50 P 1.32 1.43 1.27 1.22 +0.31 38 109 778 +4
27NOV26 65.00 P 1.97 2.00 1.97 1.91 +0.42 38 18 2,349 +3
27NOV26 67.50 P 3.01 3.01 2.80 2.79 +0.58 38 34 2,055 +9
27NOV26 70.00 P 3.92 4.22 3.90 3.95 +0.75 38 43 6,681 +24
27NOV26 72.50 P 5.31 5.52 5.31 5.40 +0.92 38 41 2,808 +36
27NOV26 75.00 P 7.02 7.02 7.00 7.14 +1.19 40 6 2,264 0
27NOV26 77.50 P 8.97 8.97 8.97 9.03 +1.42 41 6 5,635 0
27NOV26 80.00 P 11.46 11.46 11.46 10.80 +1.24 38 1 756 0
27NOV26 82.50 P 0.00 0.00 0.00 13.03 +1.36 40 0 1,235 0
27NOV26 85.00 P 15.40 15.40 15.40 15.40 +1.54 42 1 2,860 0
27NOV26 87.50 P 0.00 0.00 0.00 17.77 +1.66 44 0 2,166 0
27NOV26 90.00 P 20.10 20.10 20.10 20.08 +1.60 44 6 1,593 0
27NOV26 92.50 P 0.00 0.00 0.00 22.58 +1.73 48 0 956 0
27NOV26 95.00 P 0.00 0.00 0.00 25.07 +1.77 51 0 406 0
27NOV26 97.50 P 0.00 0.00 0.00 27.57 +1.62 55 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 30.07 +1.63 58 0 9 0
27NOV26 102.50 P 0.00 0.00 0.00 32.57 +1.63 61 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 35.07 +1.77 64 0 8 0
27NOV26 107.50 P 0.00 0.00 0.00 37.57 +1.76 67 0 0 0
27NOV26 110.00 P 41.00 41.00 41.00 40.07 +1.76 70 1 0 0
27NOV26 112.50 P 0.00 0.00 0.00 42.57 +1.76 72 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 45.07 +1.63 75 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 47.57 +1.63 78 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 50.07 +1.63 80 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 52.57 +1.63 83 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 55.07 +1.77 85 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 57.57 +1.76 87 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 60.07 +1.76 90 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 62.57 +1.76 92 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 65.07 +1.63 94 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 67.57 +1.63 96 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 70.07 +1.63 98 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 72.57 +1.64 101 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 75.07 +1.64 103 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 77.57 +1.77 105 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 80.07 +1.77 106 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 82.57 +1.77 108 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 85.07 +1.77 110 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 87.57 +1.77 112 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 90.07 +1.64 113 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 92.57 +1.64 115 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 95.07 +1.64 117 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 97.57 +1.77 118 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 100.07 +1.77 120 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 64 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 59 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 47 0 4,710 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 45 0 50 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 43 0 113 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 42 0 71 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 40 0 34 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 38 0 59 0
30DEC26 43.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 67 0
30DEC26 44.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 188 0
30DEC26 45.00 P 0.20 0.20 0.20 0.04 +0.01 39 16 15,353 -16
30DEC26 46.00 P 0.00 0.00 0.00 0.06 +0.02 40 0 394 0
30DEC26 47.00 P 0.00 0.00 0.00 0.08 +0.03 40 0 346 0
30DEC26 48.00 P 0.00 0.00 0.00 0.10 +0.03 39 0 311 0
30DEC26 49.00 P 0.00 0.00 0.00 0.13 +0.04 39 0 824 0
30DEC26 50.00 P 0.00 0.00 0.00 0.18 +0.05 39 0 826 0
30DEC26 52.50 P 0.00 0.00 0.00 0.33 +0.09 39 0 940 0
30DEC26 55.00 P 0.80 0.80 0.80 0.57 +0.14 39 10 2,117 +10
30DEC26 57.50 P 1.18 1.18 1.09 0.93 +0.20 39 45 2,854 +15
30DEC26 60.00 P 1.50 1.63 1.47 1.43 +0.28 39 234 3,092 +24
30DEC26 62.50 P 2.15 2.28 2.08 2.10 +0.37 39 33 5,820 +21
30DEC26 65.00 P 3.10 3.10 2.84 2.90 +0.50 39 573 7,891 +44
30DEC26 67.50 P 4.05 4.05 3.74 3.87 +0.61 39 155 5,440 +33
30DEC26 70.00 P 5.30 5.30 4.90 5.10 +0.78 39 118 24,969 -18
30DEC26 72.50 P 6.95 6.95 6.30 6.49 +0.86 39 268 6,290 +93
30DEC26 75.00 P 8.57 8.57 8.01 8.14 +1.23 39 437 6,974 -390
30DEC26 77.50 P 10.25 10.25 9.97 9.86 +1.09 39 86 3,774 -61
30DEC26 80.00 P 12.14 12.14 12.14 11.29 +0.78 36 43 14,205 -28
30DEC26 82.50 P 0.00 0.00 0.00 13.97 +1.49 42 0 4,874 0
30DEC26 85.00 P 0.00 0.00 0.00 16.09 +1.45 43 0 12,239 0
30DEC26 87.50 P 0.00 0.00 0.00 18.30 +1.35 43 0 1,330 0
30DEC26 90.00 P 21.00 21.00 20.50 20.57 +1.18 44 7 11,446 0
30DEC26 92.50 P 0.00 0.00 0.00 22.92 +1.40 46 0 2,139 0
30DEC26 95.00 P 0.00 0.00 0.00 25.66 +1.85 52 0 6,603 0
30DEC26 97.50 P 0.00 0.00 0.00 27.71 +1.49 48 0 2,221 0
30DEC26 100.00 P 30.50 30.50 30.50 30.07 +1.42 48 10 4,729 -10
30DEC26 102.50 P 0.00 0.00 0.00 32.62 +1.52 52 0 308 0
30DEC26 105.00 P 0.00 0.00 0.00 35.07 +1.48 53 0 692 0
30DEC26 107.50 P 0.00 0.00 0.00 37.57 +1.44 55 0 132 0
30DEC26 110.00 P 0.00 0.00 0.00 40.07 +1.60 58 0 1,123 0
30DEC26 112.50 P 0.00 0.00 0.00 42.57 +1.53 60 0 135 0
30DEC26 115.00 P 0.00 0.00 0.00 45.07 +1.58 62 0 5 0
30DEC26 117.50 P 0.00 0.00 0.00 47.57 +1.63 65 0 30 0
30DEC26 120.00 P 0.00 0.00 0.00 50.07 +1.63 67 0 57 -30
30DEC26 122.50 P 0.00 0.00 0.00 52.57 +1.61 69 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 55.07 +1.57 70 0 0 -30
30DEC26 127.50 P 0.00 0.00 0.00 57.57 +1.61 72 0 30 -30
30DEC26 130.00 P 0.00 0.00 0.00 60.07 +1.61 74 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 62.57 +1.63 76 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 65.07 +1.63 78 0 30 0
30DEC26 137.50 P 0.00 0.00 0.00 67.57 +1.63 80 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 70.07 +1.63 81 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 72.57 +1.63 83 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 75.07 +1.63 85 0 30 0
30DEC26 147.50 P 0.00 0.00 0.00 77.57 +1.63 86 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 80.07 +1.60 88 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 82.57 +1.59 89 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 85.07 +1.64 91 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 87.57 +1.64 92 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 90.07 +1.64 94 0 60 0
30DEC26 162.50 P 0.00 0.00 0.00 92.57 +1.64 95 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 95.07 +1.64 97 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 97.57 +1.58 98 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 100.07 +1.62 100 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.07 +0.02 39 0 0 0
28JAN27 45.00 P 0.30 0.30 0.30 0.09 +0.02 39 1 1 +1
28JAN27 46.00 P 0.00 0.00 0.00 0.12 +0.03 38 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 0.15 +0.03 38 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 0.20 +0.04 38 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.25 +0.04 38 0 0 0
28JAN27 50.00 P 0.56 0.56 0.56 0.32 +0.06 38 95 95 +95
28JAN27 52.50 P 0.84 0.84 0.84 0.55 +0.11 39 15 15 +15
28JAN27 55.00 P 1.20 1.20 1.14 0.87 +0.16 39 38 73 +38
28JAN27 57.50 P 1.61 1.61 1.50 1.32 +0.22 39 102 118 +102
28JAN27 60.00 P 2.10 2.10 2.03 1.91 +0.29 39 31 52 +26
28JAN27 62.50 P 2.80 2.87 2.66 2.66 +0.37 39 511 597 +482
28JAN27 65.00 P 3.71 3.71 3.50 3.52 +0.49 39 127 133 +110
28JAN27 67.50 P 4.92 4.92 4.45 4.55 +0.63 38 145 255 +126
28JAN27 70.00 P 5.81 5.90 5.70 5.77 +0.76 38 125 246 +110
28JAN27 72.50 P 7.69 7.69 7.69 7.18 +0.87 39 1 1 +1
28JAN27 75.00 P 0.00 0.00 0.00 8.77 +0.97 39 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 10.46 +1.01 39 0 3 0
28JAN27 80.00 P 0.00 0.00 0.00 12.34 +1.21 39 2 2 +2
28JAN27 82.50 P 0.00 0.00 0.00 14.48 +1.06 41 0 0 0
28JAN27 85.00 P 14.99 14.99 14.99 16.55 +1.56 42 1 1 +1
28JAN27 87.50 P 0.00 0.00 0.00 18.68 +1.60 42 0 8 0
28JAN27 90.00 P 0.00 0.00 0.00 20.89 +1.50 43 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 23.14 +1.60 43 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 25.66 +1.83 46 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 27.78 +1.39 44 0 26 0
28JAN27 100.00 P 0.00 0.00 0.00 30.15 +1.50 45 0 1 0
28JAN27 102.50 P 0.00 0.00 0.00 32.62 +1.52 46 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 35.07 +1.48 48 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 37.57 +1.44 50 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 40.07 +1.60 52 0 2 0
28JAN27 112.50 P 0.00 0.00 0.00 42.57 +1.53 54 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 45.07 +1.58 56 0 10 0
28JAN27 117.50 P 0.00 0.00 0.00 47.57 +1.57 58 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 50.07 +1.63 60 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 52.57 +1.57 61 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 55.07 +1.57 63 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 57.57 +1.61 65 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 60.07 +1.61 67 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 62.57 +1.63 68 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 65.07 +1.63 70 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 67.57 +1.63 71 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 70.07 +1.63 73 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 72.57 +1.63 74 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 75.07 +1.63 76 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 77.57 - 77 0 0 -
30MAR27 28.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.01 0.00 44 0 11 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 40 0 27 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 39 0 25 0
30MAR27 34.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 39 0
30MAR27 35.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 8 0
30MAR27 36.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 9 0
30MAR27 37.00 P 0.00 0.00 0.00 0.05 +0.01 40 0 22,313 0
30MAR27 38.00 P 0.00 0.00 0.00 0.06 +0.01 40 0 176 0
30MAR27 39.00 P 0.00 0.00 0.00 0.08 +0.02 39 0 120 0
30MAR27 40.00 P 0.00 0.00 0.00 0.11 +0.03 40 0 70 0
30MAR27 41.00 P 0.00 0.00 0.00 0.14 +0.03 40 0 60 0
30MAR27 42.00 P 0.00 0.00 0.00 0.17 +0.03 40 0 235 0
30MAR27 43.00 P 0.00 0.00 0.00 0.22 +0.05 40 0 49 0
30MAR27 44.00 P 0.00 0.00 0.00 0.27 +0.05 40 0 197 0
30MAR27 45.00 P 0.00 0.00 0.00 0.33 +0.06 40 0 215 0
30MAR27 46.00 P 0.00 0.00 0.00 0.41 +0.09 40 0 116 0
30MAR27 47.00 P 0.81 0.81 0.81 0.49 +0.09 40 100 133 +100
30MAR27 48.00 P 0.00 0.00 0.00 0.59 +0.11 40 0 220 0
30MAR27 49.00 P 0.00 0.00 0.00 0.70 +0.12 40 0 199 0
30MAR27 50.00 P 1.15 1.15 1.15 0.82 +0.13 40 1 4,986 0
30MAR27 52.50 P 1.48 1.51 1.48 1.21 +0.19 40 200 1,068 +90
30MAR27 55.00 P 2.01 2.01 1.95 1.71 +0.25 40 103 1,232 +100
30MAR27 57.50 P 2.52 2.52 2.52 2.33 +0.34 40 14 935 +14
30MAR27 60.00 P 3.20 3.27 3.15 3.07 +0.39 40 22 6,506 +6
30MAR27 62.50 P 3.99 3.99 3.99 3.94 +0.47 40 37 2,903 +15
30MAR27 65.00 P 5.05 5.05 5.05 4.88 +0.58 40 95 6,747 +95
30MAR27 67.50 P 6.01 6.01 6.01 5.97 +0.65 39 34 2,399 0
30MAR27 70.00 P 7.30 7.30 7.13 7.22 +0.78 39 8 19,366 -2
30MAR27 72.50 P 0.00 0.00 0.00 8.62 +0.84 39 0 4,413 0
30MAR27 75.00 P 10.37 10.37 10.00 10.11 +0.88 39 8 7,162 +8
30MAR27 77.50 P 12.07 12.07 12.07 11.80 +1.08 40 1 5,185 +1
30MAR27 80.00 P 14.10 14.10 14.10 13.57 +1.03 40 1 4,009 0
30MAR27 82.50 P 0.00 0.00 0.00 15.45 +1.14 40 0 990 0
30MAR27 85.00 P 0.00 0.00 0.00 17.55 +1.34 41 0 15,385 0
30MAR27 87.50 P 0.00 0.00 0.00 19.59 +1.49 42 0 1,048 0
30MAR27 90.00 P 0.00 0.00 0.00 21.69 +1.56 42 1 1,754 +1
30MAR27 92.50 P 0.00 0.00 0.00 23.84 +1.40 42 0 163 0
30MAR27 95.00 P 0.00 0.00 0.00 26.05 +1.45 42 0 1,050 0
30MAR27 97.50 P 0.00 0.00 0.00 28.30 +1.53 43 0 175 0
30MAR27 100.00 P 0.00 0.00 0.00 30.67 +1.54 44 0 388 0
30MAR27 102.50 P 0.00 0.00 0.00 33.00 +1.64 44 0 169 0
30MAR27 105.00 P 0.00 0.00 0.00 35.07 +1.30 41 0 261 0
30MAR27 107.50 P 0.00 0.00 0.00 37.84 +1.71 46 0 31 0
30MAR27 110.00 P 0.00 0.00 0.00 40.29 +1.82 48 0 122 0
30MAR27 112.50 P 0.00 0.00 0.00 42.68 +1.64 48 0 546 0
30MAR27 115.00 P 45.20 45.20 45.20 45.20 +1.71 50 654 1,042 -254
30MAR27 117.50 P 0.00 0.00 0.00 47.67 +1.67 51 0 69 0
30MAR27 120.00 P 0.00 0.00 0.00 50.17 +1.73 53 0 69 0
30MAR27 122.50 P 0.00 0.00 0.00 52.57 +1.57 53 0 9 0
30MAR27 125.00 P 0.00 0.00 0.00 55.07 +1.57 54 0 292 0
30MAR27 127.50 P 0.00 0.00 0.00 57.57 +1.61 56 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 60.07 +1.61 57 0 9 0
30MAR27 132.50 P 0.00 0.00 0.00 62.57 +1.63 58 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 65.07 +1.63 60 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 67.57 +1.63 61 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 70.07 +1.63 62 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 72.57 +1.63 64 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 75.07 +1.63 65 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 77.57 +1.63 66 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 80.07 +1.60 68 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 82.57 +1.59 69 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 85.07 +1.64 70 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 87.57 +1.64 71 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 90.07 +1.64 72 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 92.57 +1.64 73 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 95.07 +1.64 74 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 97.57 +1.58 75 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 100.07 +1.62 76 0 0 0
29JUN27 28.00 P 0.22 0.22 0.22 0.02 +0.01 41 16 16 +16
29JUN27 29.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 14 0
29JUN27 30.00 P 0.30 0.30 0.30 0.04 +0.01 41 11 15 +11
29JUN27 31.00 P 0.00 0.00 0.00 0.05 +0.01 41 0 119 0
29JUN27 32.00 P 0.00 0.00 0.00 0.06 0.00 41 0 54 0
29JUN27 33.00 P 0.00 0.00 0.00 0.08 +0.01 41 0 23 0
29JUN27 34.00 P 0.00 0.00 0.00 0.11 +0.02 41 0 2 0
29JUN27 35.00 P 0.53 0.53 0.53 0.13 +0.02 41 1 18 +1
29JUN27 36.00 P 0.00 0.00 0.00 0.17 +0.03 41 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.20 +0.02 40 0 7 0
29JUN27 38.00 P 0.00 0.00 0.00 0.26 +0.04 41 0 10 0
29JUN27 39.00 P 0.00 0.00 0.00 0.31 +0.04 41 0 45 0
29JUN27 40.00 P 0.00 0.00 0.00 0.37 +0.04 41 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 0.45 +0.06 41 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.54 +0.07 41 0 22 0
29JUN27 43.00 P 0.00 0.00 0.00 0.62 +0.06 41 0 51 0
29JUN27 44.00 P 0.00 0.00 0.00 0.74 +0.09 41 0 200 0
29JUN27 45.00 P 0.00 0.00 0.00 0.86 +0.09 41 0 194 0
29JUN27 46.00 P 0.00 0.00 0.00 0.98 +0.10 41 0 200 0
29JUN27 47.00 P 0.00 0.00 0.00 1.15 +0.14 41 0 266 0
29JUN27 48.00 P 0.00 0.00 0.00 1.31 +0.14 41 0 203 0
29JUN27 49.00 P 0.00 0.00 0.00 1.47 +0.14 41 0 351 0
29JUN27 50.00 P 0.00 0.00 0.00 1.67 +0.17 41 0 1,403 0
29JUN27 52.50 P 0.00 0.00 0.00 2.22 +0.20 41 0 1,940 0
29JUN27 55.00 P 3.19 3.19 3.19 2.90 +0.27 41 9 1,293 0
29JUN27 57.50 P 0.00 0.00 0.00 3.66 +0.32 41 0 1,006 0
29JUN27 60.00 P 4.65 4.70 4.65 4.55 +0.38 41 102 2,602 +100
29JUN27 62.50 P 5.51 5.51 5.51 5.50 +0.53 41 30 1,581 +30
29JUN27 65.00 P 6.52 6.52 6.52 6.52 +0.59 41 95 3,902 +95
29JUN27 67.50 P 7.67 7.67 7.67 7.66 +0.67 40 95 3,420 +95
29JUN27 70.00 P 8.95 9.30 8.91 8.87 +0.69 40 92 2,048 +92
29JUN27 72.50 P 10.43 10.43 10.43 10.26 +0.75 40 3 1,268 +3
29JUN27 75.00 P 0.00 0.00 0.00 11.76 +0.86 40 0 3,584 0
29JUN27 77.50 P 0.00 0.00 0.00 13.34 +0.88 40 0 3,739 0
29JUN27 80.00 P 0.00 0.00 0.00 15.22 +1.08 41 0 4,518 0
29JUN27 82.50 P 0.00 0.00 0.00 17.03 +1.12 41 0 1,308 0
29JUN27 85.00 P 19.00 19.00 18.72 18.90 +1.18 41 105 1,650 +100
29JUN27 87.50 P 20.70 20.70 20.70 20.79 +1.30 41 4 815 0
29JUN27 90.00 P 0.00 0.00 0.00 22.84 +1.42 41 0 10,895 0
29JUN27 92.50 P 0.00 0.00 0.00 24.90 +1.47 42 0 7,827 0
29JUN27 95.00 P 0.00 0.00 0.00 26.86 +1.38 41 0 101 0
29JUN27 97.50 P 0.00 0.00 0.00 29.14 +1.55 42 0 422 0
29JUN27 100.00 P 0.00 0.00 0.00 31.43 +1.53 43 0 559 0
29JUN27 102.50 P 0.00 0.00 0.00 33.75 +1.56 43 0 384 0
29JUN27 105.00 P 0.00 0.00 0.00 36.11 +1.70 44 3 298 0
29JUN27 107.50 P 0.00 0.00 0.00 38.40 +1.75 44 0 46 0
29JUN27 110.00 P 0.00 0.00 0.00 40.72 +1.79 45 0 810 0
29JUN27 112.50 P 0.00 0.00 0.00 43.06 +1.85 45 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 45.37 +1.83 45 0 11 0
29JUN27 117.50 P 0.00 0.00 0.00 47.70 +1.65 45 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 50.17 +1.73 46 0 2 0
29JUN27 122.50 P 0.00 0.00 0.00 52.57 +1.57 46 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 55.07 +1.57 47 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 57.57 +1.61 48 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 60.07 +1.61 50 0 7 0
29JUN27 132.50 P 0.00 0.00 0.00 62.57 +1.63 51 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 65.07 +1.63 52 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 67.57 +1.63 53 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 70.07 +1.63 54 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 72.57 +1.63 55 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 75.07 +1.63 56 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 77.57 +1.63 57 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 80.07 +1.60 58 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 82.57 +1.59 59 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 85.07 +1.64 60 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 87.57 +1.64 61 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 90.07 +1.64 62 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 92.57 +1.64 63 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 95.07 +1.64 64 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 97.57 +1.58 65 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 100.07 +1.62 66 0 0 0
29SEP27 28.00 P 0.43 0.43 0.43 0.07 +0.01 42 10 23 +10
29SEP27 29.00 P 0.00 0.00 0.00 0.10 +0.02 42 0 104 0
29SEP27 30.00 P 0.00 0.00 0.00 0.12 +0.02 42 0 159 0
29SEP27 31.00 P 0.00 0.00 0.00 0.15 +0.03 42 0 49 0
29SEP27 32.00 P 0.00 0.00 0.00 0.19 +0.04 42 0 0 0
29SEP27 33.00 P 0.70 0.70 0.70 0.23 +0.04 42 30 30 +30
29SEP27 34.00 P 0.00 0.00 0.00 0.29 +0.06 42 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.35 +0.06 42 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.41 +0.07 42 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.49 +0.09 42 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 0.58 +0.09 42 0 0 0
29SEP27 39.00 P 1.20 1.20 1.20 0.67 +0.10 42 1 201 +1
29SEP27 40.00 P 1.29 1.29 1.29 0.78 +0.12 42 8 34 +8
29SEP27 41.00 P 0.00 0.00 0.00 0.91 +0.14 42 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 1.03 +0.13 42 0 9 0
29SEP27 43.00 P 0.00 0.00 0.00 1.18 +0.16 42 0 100 0
29SEP27 44.00 P 0.00 0.00 0.00 1.35 +0.19 42 0 100 0
29SEP27 45.00 P 0.00 0.00 0.00 1.52 +0.20 42 0 11 0
29SEP27 46.00 P 0.00 0.00 0.00 1.69 +0.20 42 0 221 0
29SEP27 47.00 P 0.00 0.00 0.00 1.90 +0.24 42 0 2 0
29SEP27 48.00 P 0.00 0.00 0.00 2.12 +0.26 42 0 1 0
29SEP27 49.00 P 0.00 0.00 0.00 2.35 +0.26 42 0 200 0
29SEP27 50.00 P 2.90 2.90 2.90 2.58 +0.27 42 1 40 +1
29SEP27 52.50 P 0.00 0.00 0.00 3.29 +0.36 42 0 37 0
29SEP27 55.00 P 0.00 0.00 0.00 4.05 +0.39 42 0 335 0
29SEP27 57.50 P 5.00 5.08 4.96 4.95 +0.45 42 104 492 +103
29SEP27 60.00 P 5.80 6.00 5.80 5.82 +0.45 42 105 356 +100
29SEP27 62.50 P 6.83 6.83 6.83 6.79 +0.49 41 100 947 +100
29SEP27 65.00 P 8.12 8.12 8.12 7.86 +0.55 41 95 4,538 +95
29SEP27 67.50 P 9.06 9.06 9.06 9.03 +0.61 41 1 1,610 +1
29SEP27 70.00 P 10.60 10.60 10.17 10.30 +0.67 41 95 1,664 +87
29SEP27 72.50 P 11.65 11.65 11.65 11.68 +0.75 40 2 1,779 +2
29SEP27 75.00 P 0.00 0.00 0.00 13.17 +0.89 40 0 4,099 0
29SEP27 77.50 P 0.00 0.00 0.00 14.71 +0.91 40 0 1,054 0
29SEP27 80.00 P 16.47 16.47 16.47 16.43 +1.02 40 3 273 -3
29SEP27 82.50 P 0.00 0.00 0.00 18.29 +1.09 41 0 383 0
29SEP27 85.00 P 0.00 0.00 0.00 20.12 +1.09 41 0 1,277 0
29SEP27 87.50 P 0.00 0.00 0.00 22.00 +1.27 41 0 636 0
29SEP27 90.00 P 0.00 0.00 0.00 24.62 +2.00 44 0 17 0
29SEP27 92.50 P 0.00 0.00 0.00 25.93 +1.35 42 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 27.97 +1.42 42 0 1 0
29SEP27 97.50 P 0.00 0.00 0.00 30.04 +1.45 42 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 32.16 +1.35 42 0 3 0
29SEP27 102.50 P 0.00 0.00 0.00 34.38 +1.41 42 0 2 0
29SEP27 105.00 P 37.00 37.00 37.00 36.40 +1.13 41 10 64 +10
29SEP27 107.50 P 0.00 0.00 0.00 38.81 +1.49 43 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 41.00 +1.47 42 0 89 0
29SEP27 112.50 P 0.00 0.00 0.00 43.33 +1.58 43 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 45.63 +1.71 43 0 16 0
29SEP27 117.50 P 0.00 0.00 0.00 47.90 +1.59 42 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 50.45 +1.72 44 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 52.79 +1.55 44 0 50 0
29SEP27 125.00 P 0.00 0.00 0.00 55.30 +1.66 45 0 1,704 0
29SEP27 127.50 P 0.00 0.00 0.00 57.77 +1.70 46 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 60.27 +1.73 47 0 6 0
29SEP27 132.50 P 0.00 0.00 0.00 62.77 +1.75 48 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 65.27 +1.76 49 0 1 0
29SEP27 137.50 P 0.00 0.00 0.00 67.57 +1.63 48 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 70.07 +1.63 49 0 5 0
29SEP27 142.50 P 0.00 0.00 0.00 72.57 +1.63 50 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 75.07 +1.63 51 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 77.57 +1.63 52 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 80.07 +1.60 53 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 82.57 +1.59 54 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 85.07 +1.64 55 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 87.57 +1.64 56 0 0 0
TOTAL PUT 11,531 441,886 +2,554
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$ 9.350
29OCT26 7.25 C 0.00 0.00 0.00 2.15 -0.43 60 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.87 -0.45 36 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.62 -0.45 30 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.38 -0.43 32 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.14 -0.43 31 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.92 -0.41 32 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.71 -0.39 31 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.53 -0.35 31 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.38 -0.30 31 0 30 0
29OCT26 9.50 C 0.00 0.00 0.00 0.25 -0.26 30 0 166 0
29OCT26 9.75 C 0.00 0.00 0.00 0.16 -0.20 30 0 74 0
29OCT26 10.00 C 0.00 0.00 0.00 0.10 -0.14 30 0 187 0
29OCT26 10.50 C 0.00 0.00 0.00 0.04 -0.07 32 0 407 0
29OCT26 11.00 C 0.03 0.03 0.03 0.01 -0.03 31 8 149 -8
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 44 0 83 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 50 0 65 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 66 0 6 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.19 -0.41 47 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.95 -0.41 44 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.66 -0.46 30 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.44 -0.42 32 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.22 -0.41 31 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.02 -0.39 31 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.84 -0.36 31 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.68 -0.33 32 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.54 -0.30 32 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.41 -0.27 31 0 30 0
27NOV26 9.75 C 0.00 0.00 0.00 0.32 -0.23 32 0 60 0
27NOV26 10.00 C 0.00 0.00 0.00 0.24 -0.19 32 0 47 0
27NOV26 10.50 C 0.00 0.00 0.00 0.13 -0.13 32 0 110 0
27NOV26 11.00 C 0.11 0.11 0.11 0.07 -0.08 32 5 30 -5
27NOV26 11.50 C 0.00 0.00 0.00 0.03 -0.05 32 0 40 0
27NOV26 12.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 95 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 38 0 45 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 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 0 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 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.24 -0.40 42 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.01 -0.39 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.73 -0.42 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.51 -0.43 31 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.31 -0.39 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.13 -0.35 31 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.96 -0.34 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.81 -0.32 32 0 8 0
30DEC26 9.25 C 0.00 0.00 0.00 0.67 -0.29 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.55 -0.27 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.44 -0.25 31 0 60 0
30DEC26 10.00 C 0.00 0.00 0.00 0.36 -0.21 31 0 33 0
30DEC26 10.50 C 0.27 0.29 0.27 0.23 -0.16 32 20 57 +5
30DEC26 11.00 C 0.00 0.00 0.00 0.14 -0.12 32 0 233 0
30DEC26 11.50 C 0.00 0.00 0.00 0.08 -0.08 31 0 50 0
30DEC26 12.00 C 0.00 0.00 0.00 0.05 -0.05 32 0 142 0
30DEC26 12.50 C 0.00 0.00 0.00 0.03 -0.03 33 0 45 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 -0.03 30 0 49 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 278 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 36 0 164 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 39 0 155 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 35 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 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 69 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 72 0 140 0
28JAN27 7.25 C 0.00 0.00 0.00 2.28 -0.37 39 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 2.05 -0.37 37 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 1.77 -0.41 30 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 1.56 -0.42 30 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 1.37 -0.40 30 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 1.19 -0.38 30 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 1.03 -0.36 30 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.88 -0.32 30 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.74 -0.30 30 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.62 -0.28 30 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.52 -0.25 30 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.44 -0.21 31 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.29 -0.17 30 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 0.19 -0.13 31 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 0.12 -0.10 31 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 0.08 -0.06 31 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 0.05 -0.04 31 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 0.02 -0.04 29 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 0.01 -0.03 29 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 0.01 - 31 0 0 -
30MAR27 7.25 C 0.00 0.00 0.00 2.37 -0.36 37 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.16 -0.35 36 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.95 -0.35 34 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.70 -0.40 31 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.53 -0.39 31 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.36 -0.36 31 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 1.20 -0.34 31 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.06 -0.32 31 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.93 -0.33 31 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.81 -0.31 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.71 -0.26 31 0 179 0
30MAR27 10.00 C 0.00 0.00 0.00 0.63 -0.24 32 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 0.47 -0.20 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.34 -0.15 31 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.25 -0.13 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.17 -0.11 31 0 25 0
30MAR27 12.50 C 0.00 0.00 0.00 0.12 -0.08 31 0 104 0
30MAR27 13.00 C 0.00 0.00 0.00 0.09 -0.06 32 0 208 0
30MAR27 13.50 C 0.00 0.00 0.00 0.06 -0.05 31 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.04 -0.04 31 0 13 0
30MAR27 14.50 C 0.00 0.00 0.00 0.03 -0.03 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 32 0 8 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 25 0
29JUN27 7.25 C 0.00 0.00 0.00 2.47 -0.38 37 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.27 -0.36 37 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.08 -0.36 36 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.90 -0.35 36 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.67 -0.40 33 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.52 -0.36 33 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.38 -0.30 33 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.28 -0.29 34 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.12 -0.30 33 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.00 -0.29 33 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.90 -0.23 33 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.80 -0.21 33 0 60 0
29JUN27 10.50 C 0.00 0.00 0.00 0.66 -0.18 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.52 -0.16 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.41 -0.13 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.31 -0.11 33 0 12 0
29JUN27 12.50 C 0.00 0.00 0.00 0.24 -0.09 33 0 45 0
29JUN27 13.00 C 0.00 0.00 0.00 0.19 -0.07 33 0 183 0
29JUN27 13.50 C 0.00 0.00 0.00 0.14 -0.06 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.11 -0.05 33 0 100 0
29JUN27 14.50 C 0.00 0.00 0.00 0.09 -0.03 34 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.07 -0.03 34 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.05 -0.03 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.03 -0.02 33 0 10 0
29SEP27 7.25 C 0.00 0.00 0.00 2.47 -0.39 34 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.34 -0.33 36 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.17 -0.31 36 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.00 -0.30 36 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.79 -0.34 34 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.65 -0.31 34 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.51 -0.29 34 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.37 -0.31 33 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.25 -0.29 33 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.14 -0.27 33 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.03 -0.26 33 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.94 -0.28 33 0 35 0
29SEP27 10.50 C 0.00 0.00 0.00 0.78 -0.22 33 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.64 -0.20 33 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.53 -0.17 33 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.44 -0.15 33 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.37 -0.12 33 0 11 0
29SEP27 13.00 C 0.00 0.00 0.00 0.31 -0.10 34 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.26 -0.08 34 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.21 -0.08 34 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.17 -0.07 34 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.14 -0.06 34 0 0 0
TOTAL CALL 33 4,420 -8
29OCT26 7.25 P 0.01 0.01 0.01 0.01 0.00 48 18 18 +18
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.03 +0.02 33 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.05 +0.03 31 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.10 +0.06 32 0 25 0
29OCT26 9.00 P 0.00 0.00 0.00 0.17 +0.10 32 0 80 0
29OCT26 9.25 P 0.00 0.00 0.00 0.27 +0.15 32 0 1,213 0
29OCT26 9.50 P 0.00 0.00 0.00 0.38 +0.19 30 0 85 0
29OCT26 9.75 P 0.00 0.00 0.00 0.55 +0.25 31 0 153 0
29OCT26 10.00 P 0.00 0.00 0.00 0.74 +0.30 31 0 79 0
29OCT26 10.50 P 0.00 0.00 0.00 1.17 +0.38 31 0 64 0
29OCT26 11.00 P 0.00 0.00 0.00 1.65 +0.40 0 0 38 0
29OCT26 11.50 P 0.00 0.00 0.00 2.15 +0.43 0 0 0 -45
29OCT26 12.00 P 0.00 0.00 0.00 2.65 +0.44 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.15 +0.44 0 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.65 +0.44 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.15 +0.44 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.65 +0.44 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.15 +0.44 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.65 +0.44 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 6.15 +0.44 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.65 +0.44 0 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.03 +0.02 32 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.06 +0.03 33 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.09 +0.04 32 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.14 +0.06 32 0 300 0
27NOV26 8.75 P 0.00 0.00 0.00 0.21 +0.09 32 0 138 0
27NOV26 9.00 P 0.00 0.00 0.00 0.30 +0.12 32 0 60 0
27NOV26 9.25 P 0.00 0.00 0.00 0.41 +0.16 32 0 72 0
27NOV26 9.50 P 0.00 0.00 0.00 0.54 +0.19 32 0 60 0
27NOV26 9.75 P 0.65 0.65 0.65 0.69 +0.23 32 24 61 0
27NOV26 10.00 P 0.00 0.00 0.00 0.85 +0.25 31 0 204 0
27NOV26 10.50 P 0.00 0.00 0.00 1.24 +0.32 31 0 30 0
27NOV26 11.00 P 0.00 0.00 0.00 1.68 +0.35 31 0 15 0
27NOV26 11.50 P 0.00 0.00 0.00 2.16 +0.39 33 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.65 +0.41 0 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.15 +0.44 0 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.65 +0.44 0 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.15 +0.44 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.65 +0.44 0 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 5.15 +0.44 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.65 +0.44 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 6.15 +0.44 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.65 +0.44 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.03 +0.02 32 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.05 +0.03 32 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.07 +0.03 32 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.11 +0.05 32 0 21 0
30DEC26 8.25 P 0.00 0.00 0.00 0.16 +0.06 32 0 45 0
30DEC26 8.50 P 0.00 0.00 0.00 0.22 +0.07 32 0 15 0
30DEC26 8.75 P 0.00 0.00 0.00 0.31 +0.11 32 0 130 0
30DEC26 9.00 P 0.00 0.00 0.00 0.39 +0.12 31 0 67 0
30DEC26 9.25 P 0.48 0.50 0.48 0.52 +0.17 32 16 81 +15
30DEC26 9.50 P 0.60 0.61 0.60 0.64 +0.19 32 30 168 +30
30DEC26 9.75 P 0.75 0.75 0.75 0.80 +0.23 32 15 45 +15
30DEC26 10.00 P 0.00 0.00 0.00 0.96 +0.25 32 0 210 0
30DEC26 10.50 P 0.00 0.00 0.00 1.32 +0.30 32 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 1.73 +0.33 31 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 2.16 +0.34 28 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 2.66 +0.39 32 0 316 0
30DEC26 12.50 P 0.00 0.00 0.00 3.15 +0.44 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.65 +0.44 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.15 +0.44 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.65 +0.44 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.15 +0.40 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.65 +0.40 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.15 +0.44 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.65 +0.44 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.15 +0.44 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.65 +0.44 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.15 +0.44 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.65 +0.44 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.15 +0.44 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.65 +0.44 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.15 +0.44 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.65 +0.44 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.65 +0.44 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.65 +0.44 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.65 +0.44 0 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.05 +0.02 32 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.07 +0.02 31 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.10 +0.03 31 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.14 +0.04 30 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.20 +0.06 31 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.27 +0.08 31 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.36 +0.11 31 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.45 +0.12 30 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.56 +0.14 30 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.69 +0.17 30 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.84 +0.20 30 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.99 +0.22 30 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 1.36 +0.28 30 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 1.76 +0.30 30 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 2.18 +0.31 28 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 2.66 +0.36 29 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 3.15 +0.40 0 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 3.65 +0.42 0 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 4.15 +0.43 0 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 4.65 - 0 0 0 -
30MAR27 7.25 P 0.00 0.00 0.00 0.10 +0.03 31 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.14 +0.04 31 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.19 +0.05 31 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.25 +0.07 31 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.32 +0.08 32 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.40 +0.10 31 0 76 0
30MAR27 8.75 P 0.00 0.00 0.00 0.50 +0.12 32 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.60 +0.14 31 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.72 +0.17 31 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.84 +0.18 31 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 0.98 +0.20 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.14 +0.23 31 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.47 +0.26 31 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 1.86 +0.30 31 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.26 +0.28 30 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.69 +0.32 29 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.18 +0.38 31 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.66 +0.40 32 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.15 +0.40 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.65 +0.40 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.15 +0.40 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.65 +0.40 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.15 +0.44 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.65 +0.44 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.15 +0.44 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.65 +0.44 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.27 +0.08 33 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.33 +0.08 33 0 100 0
29JUN27 7.75 P 0.00 0.00 0.00 0.40 +0.09 33 0 50 0
29JUN27 8.00 P 0.00 0.00 0.00 0.48 +0.10 33 0 21 0
29JUN27 8.25 P 0.00 0.00 0.00 0.56 +0.11 32 0 12 0
29JUN27 8.50 P 0.00 0.00 0.00 0.66 +0.13 32 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.78 +0.16 32 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.89 +0.17 32 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.03 +0.20 32 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.20 +0.25 33 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.31 +0.22 31 0 105 0
29JUN27 10.00 P 0.00 0.00 0.00 1.47 +0.25 32 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 1.80 +0.27 31 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.16 +0.29 31 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.54 +0.30 30 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.94 +0.31 29 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.36 +0.30 27 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.80 +0.32 26 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.25 +0.31 23 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.70 +0.33 0 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.17 +0.34 0 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.75 +0.46 32 0 20 0
29JUN27 15.50 P 0.00 0.00 0.00 6.23 +0.47 33 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.71 +0.46 33 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 7.19 +0.47 32 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.38 +0.07 34 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.46 +0.08 34 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.55 +0.10 34 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.64 +0.10 34 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.75 +0.12 34 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.86 +0.13 34 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.99 +0.16 35 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.11 +0.17 34 0 8 0
29SEP27 9.25 P 0.00 0.00 0.00 1.25 +0.19 34 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.39 +0.21 34 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.54 +0.22 34 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.69 +0.23 34 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.03 +0.25 34 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.39 +0.25 34 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 2.78 +0.26 34 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.17 +0.27 34 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.59 +0.29 34 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 4.01 +0.29 34 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.45 +0.30 34 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.91 +0.33 35 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 5.34 +0.31 34 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.81 +0.33 34 0 0 0
TOTAL PUT 103 4,521 +33
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$ 24.240
02OCT26 17.50 C 0.00 0.00 0.00 6.74 -1.05 0 0 0 0
02OCT26 17.75 C 0.00 0.00 0.00 6.49 -1.00 0 0 0 0
02OCT26 18.00 C 0.00 0.00 0.00 6.24 -1.05 0 0 0 0
02OCT26 18.25 C 0.00 0.00 0.00 5.99 -1.05 0 0 0 0
02OCT26 18.50 C 0.00 0.00 0.00 5.74 -1.05 0 0 0 0
02OCT26 18.75 C 0.00 0.00 0.00 5.49 -1.06 0 0 0 0
02OCT26 19.00 C 0.00 0.00 0.00 5.24 -1.00 0 0 0 0
02OCT26 19.25 C 0.00 0.00 0.00 4.99 -1.00 0 0 0 0
02OCT26 19.50 C 0.00 0.00 0.00 4.74 -1.06 0 0 0 0
02OCT26 19.75 C 0.00 0.00 0.00 4.49 -1.04 0 0 0 0
02OCT26 20.00 C 0.00 0.00 0.00 4.24 -1.00 0 0 0 0
02OCT26 20.50 C 0.00 0.00 0.00 3.74 -1.08 0 0 0 0
02OCT26 21.00 C 0.00 0.00 0.00 3.24 -1.06 0 0 0 0
02OCT26 21.50 C 0.00 0.00 0.00 2.74 -1.06 0 0 0 0
02OCT26 22.00 C 0.00 0.00 0.00 2.24 -1.01 0 0 0 0
02OCT26 22.50 C 0.00 0.00 0.00 1.74 -1.05 0 0 0 0
02OCT26 23.00 C 0.96 1.07 0.79 1.24 -1.06 0 300 0 0
02OCT26 23.50 C 0.49 0.69 0.35 0.74 -1.08 0 391 0 0
02OCT26 24.00 C 0.25 0.30 0.09 0.24 -1.04 0 1,061 4 +2
02OCT26 24.50 C 0.06 0.07 0.01 0.00 -0.82 0 534 442 +274
02OCT26 25.00 C 0.02 0.02 0.02 0.00 -0.41 0 239 683 +235
02OCT26 25.50 C 0.01 0.01 0.01 0.00 -0.20 0 1 399 -1
02OCT26 26.00 C 0.01 0.01 0.01 0.00 -0.09 0 11 383 0
02OCT26 26.50 C 0.01 0.01 0.01 0.00 -0.04 0 11 728 -2
02OCT26 27.00 C 0.01 0.01 0.01 0.00 -0.03 0 1 1,211 0
02OCT26 27.50 C 0.01 0.02 0.01 0.00 -0.02 0 23 498 -8
02OCT26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,292 0
02OCT26 28.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 474 0
02OCT26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 149 0
02OCT26 29.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 94 0
02OCT26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 230 0
02OCT26 30.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
02OCT26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 101 0
02OCT26 31.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 132 0
02OCT26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
02OCT26 32.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
02OCT26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 76 0
02OCT26 33.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 77 0
02OCT26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
02OCT26 34.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 35.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 36.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 37.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 17.50 C 0.00 0.00 0.00 6.75 -1.06 0 0 0 0
09OCT26 17.75 C 0.00 0.00 0.00 6.50 -1.05 0 0 0 0
09OCT26 18.00 C 0.00 0.00 0.00 6.25 -1.06 0 0 0 0
09OCT26 18.25 C 0.00 0.00 0.00 6.00 -1.06 0 0 0 0
09OCT26 18.50 C 0.00 0.00 0.00 5.75 -1.06 0 0 0 0
09OCT26 18.75 C 0.00 0.00 0.00 5.50 -1.06 0 0 0 0
09OCT26 19.00 C 0.00 0.00 0.00 5.25 -1.06 0 0 0 0
09OCT26 19.25 C 0.00 0.00 0.00 5.00 -1.06 0 0 0 0
09OCT26 19.50 C 0.00 0.00 0.00 4.75 -1.07 0 0 0 0
09OCT26 19.75 C 0.00 0.00 0.00 4.50 -1.07 0 0 0 0
09OCT26 20.00 C 0.00 0.00 0.00 4.25 -1.06 0 0 0 0
09OCT26 20.50 C 0.00 0.00 0.00 3.75 -1.07 0 0 0 0
09OCT26 21.00 C 2.98 2.98 2.98 3.26 -1.04 47 1 1 +1
09OCT26 21.50 C 0.00 0.00 0.00 2.77 -1.03 46 0 0 0
09OCT26 22.00 C 0.00 0.00 0.00 2.29 -0.98 45 0 0 0
09OCT26 22.50 C 0.00 0.00 0.00 1.85 -0.94 47 0 0 0
09OCT26 23.00 C 1.25 1.27 1.10 1.41 -0.90 44 39 15 +15
09OCT26 23.50 C 0.88 0.95 0.85 1.03 -0.87 43 111 91 +91
09OCT26 24.00 C 0.64 0.67 0.52 0.70 -0.74 42 1,339 585 +582
09OCT26 24.50 C 0.40 0.46 0.31 0.46 -0.64 42 176 112 +50
09OCT26 25.00 C 0.31 0.32 0.22 0.30 -0.48 44 594 329 +174
09OCT26 25.50 C 0.15 0.17 0.14 0.18 -0.36 44 89 399 +40
09OCT26 26.00 C 0.11 0.13 0.09 0.11 -0.26 45 328 763 +173
09OCT26 26.50 C 0.10 0.10 0.06 0.06 -0.19 45 69 718 +8
09OCT26 27.00 C 0.07 0.07 0.05 0.04 -0.13 48 20 332 0
09OCT26 27.50 C 0.05 0.05 0.04 0.03 -0.08 51 14 189 -4
09OCT26 28.00 C 0.03 0.03 0.02 0.02 -0.06 53 16 495 +2
09OCT26 28.50 C 0.02 0.02 0.02 0.01 -0.04 53 10 419 +7
09OCT26 29.00 C 0.03 0.03 0.02 0.01 -0.03 58 20 112 0
09OCT26 29.50 C 0.00 0.00 0.00 0.01 -0.02 62 0 30 0
09OCT26 30.00 C 0.01 0.01 0.01 0.01 -0.01 67 30 198 +30
09OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
09OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
09OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
09OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
09OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
09OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
09OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
09OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
09OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
09OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
09OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
09OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 15.51 -1.09 112 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 15.26 -1.10 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 15.01 -1.10 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 14.76 -1.09 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 14.51 -1.09 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 14.26 -1.09 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 13.76 -1.10 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 13.26 -1.10 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 12.77 -1.06 100 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 12.27 -1.10 92 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 11.77 -1.10 84 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 11.27 -1.09 74 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 10.77 -1.10 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 10.27 -1.07 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 9.77 -1.11 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 9.27 -1.11 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 8.78 -1.09 64 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 8.28 -1.10 58 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 7.78 -1.07 52 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.28 -1.11 47 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.80 -1.09 57 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.29 -1.08 47 0 1 0
29OCT26 18.50 C 0.00 0.00 0.00 5.84 -1.02 58 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.34 -1.03 53 0 30 0
29OCT26 19.50 C 0.00 0.00 0.00 4.83 -1.05 46 0 0 0
29OCT26 20.00 C 4.00 4.17 4.00 4.37 -0.96 47 40 110 -30
29OCT26 21.00 C 3.21 3.21 3.21 3.46 -0.93 46 30 61 +25
29OCT26 22.00 C 2.40 2.40 2.40 2.62 -0.87 44 30 311 +30
29OCT26 23.00 C 1.62 1.87 1.54 1.84 -0.88 41 226 452 +140
29OCT26 24.00 C 1.26 1.26 1.02 1.23 -0.67 41 479 1,345 +138
29OCT26 25.00 C 0.68 0.82 0.65 0.80 -0.50 41 299 5,192 +149
29OCT26 26.00 C 0.47 0.48 0.41 0.48 -0.38 41 766 2,542 +560
29OCT26 27.00 C 0.28 0.31 0.25 0.29 -0.27 42 1,301 7,950 -46
29OCT26 28.00 C 0.17 0.21 0.17 0.16 -0.20 42 2,512 11,245 +821
29OCT26 29.00 C 0.15 0.15 0.02 0.08 -0.15 42 1,098 7,337 +762
29OCT26 30.00 C 0.10 0.10 0.07 0.04 -0.10 42 969 5,638 +282
29OCT26 31.00 C 0.07 0.07 0.05 0.02 -0.07 42 139 3,366 +12
29OCT26 32.00 C 0.05 0.05 0.02 0.01 -0.05 42 87 5,762 -26
29OCT26 33.00 C 0.03 0.04 0.03 0.01 -0.03 47 237 1,727 -36
29OCT26 34.00 C 0.03 0.03 0.03 0.01 -0.01 50 179 799 -179
29OCT26 35.00 C 0.02 0.02 0.02 0.01 0.00 54 268 2,750 +200
29OCT26 36.00 C 0.02 0.02 0.02 0.01 0.00 58 117 1,290 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 61 0 4,118 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 65 0 928 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 68 0 638 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 71 0 974 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 74 0 376 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 77 0 190 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 80 0 167 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 83 0 225 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 85 0 303 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 88 0 80 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 91 0 116 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 93 0 353 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 96 0 261 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 98 0 18 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 104 0 50 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 119 0 50 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 15.53 -1.07 0 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 15.28 -1.08 0 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 15.03 -1.08 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 14.78 -1.07 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 14.54 -1.06 85 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 14.29 -1.06 81 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 13.79 -1.07 70 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 13.29 -1.07 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 12.79 -1.07 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 12.30 -1.07 66 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 11.80 -1.07 58 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 11.30 -1.08 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 10.77 -1.10 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 10.27 -1.11 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 9.77 -1.12 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 9.32 -1.07 51 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 8.78 -1.13 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 8.29 -1.15 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 7.81 -1.11 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 7.33 -1.14 39 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.85 -1.14 42 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.43 -1.07 49 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.91 -1.12 43 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.45 -1.09 43 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.06 -1.04 47 0 0 0
27NOV26 20.00 C 4.46 4.63 4.46 4.63 -1.01 47 31 33 +31
27NOV26 21.00 C 3.72 3.72 3.72 3.75 -1.06 43 3 3 0
27NOV26 22.00 C 2.80 2.85 2.72 3.12 -0.79 47 72 150 +60
27NOV26 23.00 C 2.15 2.24 2.15 2.36 -0.71 43 61 341 +60
27NOV26 24.00 C 1.69 1.80 1.55 1.79 -0.63 42 774 898 +358
27NOV26 25.00 C 1.23 1.31 1.15 1.34 -0.52 42 583 771 +229
27NOV26 26.00 C 1.28 1.28 0.89 1.00 -0.41 43 50 1,903 -26
27NOV26 27.00 C 0.69 0.71 0.64 0.73 -0.34 43 63 2,051 -15
27NOV26 28.00 C 0.67 0.67 0.50 0.53 -0.27 44 31 1,679 +8
27NOV26 29.00 C 0.38 0.39 0.38 0.38 -0.22 44 112 2,797 +18
27NOV26 30.00 C 0.35 0.35 0.27 0.27 -0.16 44 203 2,489 +141
27NOV26 31.00 C 0.00 0.00 0.00 0.18 -0.13 44 0 3,162 0
27NOV26 32.00 C 0.17 0.17 0.16 0.13 -0.10 45 35 2,380 -28
27NOV26 33.00 C 0.14 0.14 0.13 0.09 -0.07 45 147 3,124 -73
27NOV26 34.00 C 0.00 0.00 0.00 0.06 -0.06 45 0 633 0
27NOV26 35.00 C 0.08 0.09 0.08 0.04 -0.04 45 62 1,772 -2
27NOV26 36.00 C 0.00 0.00 0.00 0.03 -0.03 46 0 5,143 0
27NOV26 37.00 C 0.00 0.00 0.00 0.02 -0.03 46 0 2,319 0
27NOV26 38.00 C 0.05 0.05 0.05 0.01 -0.02 45 5 858 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 595 0
27NOV26 40.00 C 0.04 0.04 0.04 0.01 0.00 49 1 1,043 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 51 0 470 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 53 0 251 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 55 0 231 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 57 0 32 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 61 0 425 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 63 0 111 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 66 0 120 0
27NOV26 50.00 C 0.01 0.01 0.01 0.01 0.00 68 30 841 +30
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 72 0 3 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 86 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 15.55 -1.12 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 15.31 -1.10 72 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 15.06 -1.10 66 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 14.81 -1.12 55 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 14.56 -1.11 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 14.31 -1.11 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 13.82 -1.12 59 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 13.32 -1.04 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 12.82 -1.13 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 12.33 -1.04 49 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 11.83 -1.12 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 11.34 -1.05 47 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 10.84 -1.13 38 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 10.41 -1.08 60 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 9.77 -1.15 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 9.33 -1.20 0 0 20,148 0
30DEC26 15.50 C 0.00 0.00 0.00 8.79 -1.21 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 8.31 -1.21 0 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 7.89 -1.15 38 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.37 -1.23 28 0 145 0
30DEC26 17.50 C 0.00 0.00 0.00 6.90 -1.23 34 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 6.45 -1.17 37 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 6.00 -1.19 38 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 5.56 -1.18 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.14 -1.12 39 0 31 0
30DEC26 20.00 C 4.70 4.70 4.70 4.72 -1.11 39 5 204 +5
30DEC26 21.00 C 3.71 3.78 3.71 4.05 -0.88 42 94 154 -47
30DEC26 22.00 C 3.14 3.14 3.03 3.35 -0.75 42 90 1,048 +90
30DEC26 23.00 C 2.61 2.61 2.43 2.74 -0.57 42 226 1,032 0
30DEC26 24.00 C 2.00 2.17 1.93 2.17 -0.65 41 1,193 5,562 +1,111
30DEC26 25.00 C 1.59 1.72 1.51 1.72 -0.56 41 285 5,263 +147
30DEC26 26.00 C 1.29 1.33 1.28 1.39 -0.45 42 67 3,701 +2
30DEC26 27.00 C 1.00 1.00 0.97 1.10 -0.37 42 46 7,513 +16
30DEC26 28.00 C 0.83 0.85 0.81 0.87 -0.30 43 72 8,387 -20
30DEC26 29.00 C 0.64 0.65 0.60 0.67 -0.29 43 45 12,155 -37
30DEC26 30.00 C 0.65 0.65 0.49 0.52 -0.24 43 410 10,459 +229
30DEC26 31.00 C 0.00 0.00 0.00 0.40 -0.20 43 0 3,019 0
30DEC26 32.00 C 0.34 0.34 0.34 0.30 -0.17 43 233 5,343 +3
30DEC26 33.00 C 0.28 0.29 0.27 0.23 -0.14 43 37 22,205 +1
30DEC26 34.00 C 0.23 0.24 0.23 0.17 -0.13 43 32 2,119 +10
30DEC26 35.00 C 0.20 0.22 0.19 0.13 -0.10 44 87 5,049 +78
30DEC26 36.00 C 0.17 0.17 0.17 0.10 -0.09 44 12 8,672 +2
30DEC26 37.00 C 0.15 0.15 0.15 0.08 -0.07 45 10 8,310 +10
30DEC26 38.00 C 0.13 0.13 0.13 0.06 -0.06 45 3 5,849 +2
30DEC26 39.00 C 0.12 0.12 0.11 0.05 -0.05 46 263 10,132 +147
30DEC26 40.00 C 0.10 0.10 0.10 0.04 -0.04 46 20 3,932 +20
30DEC26 41.00 C 0.00 0.00 0.00 0.03 -0.03 46 0 3,275 0
30DEC26 42.00 C 0.09 0.09 0.09 0.02 -0.03 45 100 2,360 -100
30DEC26 43.00 C 0.00 0.00 0.00 0.01 -0.03 43 0 1,302 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 724 0
30DEC26 45.00 C 0.05 0.05 0.04 0.01 -0.01 47 88 10,014 -60
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,126 0
30DEC26 47.00 C 0.05 0.05 0.05 0.01 0.00 49 5 470 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 51 0 383 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 52 0 379 0
30DEC26 50.00 C 0.04 0.04 0.03 0.01 0.00 53 377 10,568 -175
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 57 0 2,524 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2,229 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 62 0 531 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,419 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 68 0 487 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 70 0 237 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 72 0 563 0
30DEC26 70.00 C 0.01 0.01 0.01 0.01 0.00 75 12 7,413 -12
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 77 0 389 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 79 0 893 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 81 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 83 0 659 0
28JAN27 8.75 C 0.00 0.00 0.00 15.58 -1.10 66 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 15.33 -1.09 60 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 15.08 -1.11 46 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 14.83 -1.10 0 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 14.58 -1.11 0 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 14.34 -1.11 54 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 13.84 -1.11 0 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 13.35 -1.10 49 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 12.85 -1.12 0 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 12.33 -1.15 0 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 11.83 -1.16 0 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 11.34 -1.15 0 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 10.84 -1.18 0 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 10.41 -1.11 47 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 9.84 -1.20 0 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 9.36 -1.20 0 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 8.89 -1.19 0 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 8.42 -1.15 35 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 7.96 -1.12 38 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 7.50 -1.11 39 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 7.05 -1.09 39 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 6.61 -1.08 40 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 6.18 -1.09 40 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 5.76 -1.03 40 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 5.35 -1.05 40 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 5.01 -0.98 41 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 4.27 -0.86 41 0 0 0
28JAN27 22.00 C 3.42 3.42 3.42 3.61 -0.78 41 60 60 +60
28JAN27 23.00 C 2.83 2.83 2.83 3.04 -0.64 41 4 8 +4
28JAN27 24.00 C 2.35 2.40 2.35 2.51 -0.58 41 9 8 +7
28JAN27 25.00 C 1.99 1.99 1.99 2.06 -0.54 41 6 11 +6
28JAN27 26.00 C 1.61 1.61 1.60 1.69 -0.46 41 31 87 +7
28JAN27 27.00 C 0.00 0.00 0.00 1.38 -0.41 42 0 54 0
28JAN27 28.00 C 0.00 0.00 0.00 1.12 -0.34 42 0 76 0
28JAN27 29.00 C 0.88 0.88 0.88 0.89 -0.29 42 30 69 +30
28JAN27 30.00 C 0.00 0.00 0.00 0.70 -0.24 42 0 19 0
28JAN27 31.00 C 0.00 0.00 0.00 0.55 -0.20 41 0 0 0
28JAN27 32.00 C 0.50 0.50 0.49 0.43 -0.17 41 41 41 +41
28JAN27 33.00 C 0.00 0.00 0.00 0.33 -0.14 41 0 12 0
28JAN27 34.00 C 0.36 0.36 0.36 0.26 -0.11 41 100 100 +100
28JAN27 35.00 C 0.29 0.29 0.29 0.20 -0.09 41 10 10 +10
28JAN27 36.00 C 0.00 0.00 0.00 0.15 -0.07 41 0 61 0
28JAN27 37.00 C 0.23 0.23 0.23 0.12 -0.05 41 40 40 +40
28JAN27 38.00 C 0.00 0.00 0.00 0.09 -0.04 41 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 0.07 -0.03 41 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 0.06 -0.02 42 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 0 0
28JAN27 42.00 C 0.12 0.12 0.12 0.03 -0.02 41 2 3 +2
28JAN27 43.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 15.65 -1.03 66 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 15.33 -1.10 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 15.16 -1.03 64 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 14.91 -1.03 61 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 14.58 -1.11 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 14.34 -1.12 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 13.84 -1.13 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 13.35 -1.13 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 12.92 -1.09 43 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 12.44 -1.09 45 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 11.97 -1.07 47 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 11.49 -1.08 47 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 11.01 -1.09 46 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 10.55 -1.08 46 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 10.09 -1.07 46 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 9.73 -0.97 51 0 6,045 0
30MAR27 15.50 C 0.00 0.00 0.00 9.18 -1.05 46 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 8.67 -1.13 42 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 8.23 -1.12 42 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.80 -1.11 42 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 7.43 -1.04 44 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.96 -1.08 42 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 6.55 -1.06 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.16 -1.00 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.82 -0.94 42 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 5.40 -0.99 41 0 391 0
30MAR27 21.00 C 0.00 0.00 0.00 4.70 -0.94 40 0 290 0
30MAR27 22.00 C 4.00 4.00 4.00 4.09 -0.85 40 30 1,666 0
30MAR27 23.00 C 3.39 3.39 3.39 3.61 -0.68 42 30 1,295 0
30MAR27 24.00 C 2.93 2.99 2.84 3.10 -0.60 41 163 983 +118
30MAR27 25.00 C 2.52 2.56 2.50 2.66 -0.53 41 11 3,179 +1
30MAR27 26.00 C 2.19 2.20 2.10 2.28 -0.57 42 48 9,254 +4
30MAR27 27.00 C 1.80 1.87 1.79 1.93 -0.43 41 44 3,739 -3
30MAR27 28.00 C 1.63 1.64 1.61 1.65 -0.38 42 95 5,804 +5
30MAR27 29.00 C 0.00 0.00 0.00 1.42 -0.33 42 0 3,611 0
30MAR27 30.00 C 1.30 1.30 1.13 1.20 -0.31 42 94 5,252 +18
30MAR27 31.00 C 0.98 0.99 0.98 1.02 -0.30 42 5 3,858 +1
30MAR27 32.00 C 0.90 0.90 0.90 0.86 -0.26 42 9 15,669 +6
30MAR27 33.00 C 0.78 0.78 0.77 0.73 -0.22 42 96 10,831 -6
30MAR27 34.00 C 0.00 0.00 0.00 0.61 -0.20 42 0 7,031 0
30MAR27 35.00 C 0.60 0.60 0.57 0.52 -0.17 43 123 4,742 +23
30MAR27 36.00 C 0.50 0.50 0.50 0.43 -0.15 42 180 907 -30
30MAR27 37.00 C 0.45 0.45 0.45 0.37 -0.12 43 29 363 0
30MAR27 38.00 C 0.41 0.42 0.41 0.31 -0.11 43 2 1,250 -2
30MAR27 39.00 C 0.00 0.00 0.00 0.26 -0.09 43 0 2,101 0
30MAR27 40.00 C 0.34 0.34 0.34 0.22 -0.08 43 1 7,150 0
30MAR27 41.00 C 0.00 0.00 0.00 0.19 -0.06 43 0 895 0
30MAR27 42.00 C 0.28 0.28 0.28 0.16 -0.06 43 1 356 -1
30MAR27 43.00 C 0.25 0.25 0.25 0.13 -0.05 43 1 508 0
30MAR27 44.00 C 0.00 0.00 0.00 0.11 -0.05 43 0 619 0
30MAR27 45.00 C 0.22 0.22 0.22 0.10 -0.03 44 1 2,429 0
30MAR27 46.00 C 0.21 0.21 0.21 0.08 -0.03 44 5 318 +5
30MAR27 47.00 C 0.00 0.00 0.00 0.07 -0.03 44 0 631 0
30MAR27 48.00 C 0.00 0.00 0.00 0.06 -0.02 44 0 298 0
30MAR27 49.00 C 0.17 0.17 0.17 0.05 -0.02 44 3 295 -3
30MAR27 50.00 C 0.15 0.16 0.14 0.04 -0.02 44 101 2,491 +101
30MAR27 52.50 C 0.00 0.00 0.00 0.03 -0.01 45 0 104 0
30MAR27 55.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 61 0
30MAR27 57.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 51 0
30MAR27 60.00 C 0.00 0.00 0.00 0.01 0.00 45 0 26 0
30MAR27 62.50 C 0.00 0.00 0.00 0.01 0.00 47 0 8 0
30MAR27 65.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.01 0.00 51 0 80 0
30MAR27 70.00 C 0.00 0.00 0.00 0.01 0.00 52 0 188 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 0.00 54 0 260 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 55 0 97 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 57 0 146 0
29JUN27 8.75 C 0.00 0.00 0.00 15.65 -1.12 0 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 15.38 -1.15 0 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 15.16 -1.13 0 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 14.91 -1.15 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 14.66 -1.16 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 14.43 -1.15 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 13.96 -1.15 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 13.49 -1.15 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 13.03 -1.16 42 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 12.57 -1.15 43 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 12.11 -1.15 44 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 11.65 -1.15 44 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 11.20 -1.14 44 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 10.75 -1.14 44 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 10.31 -1.13 44 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 9.88 -1.10 44 0 4 0
29JUN27 15.50 C 0.00 0.00 0.00 9.45 -1.09 43 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 9.03 -1.09 43 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 8.66 -1.04 44 0 0 0
29JUN27 17.00 C 8.21 8.21 8.21 8.21 -1.07 43 1 1 -1
29JUN27 17.50 C 0.00 0.00 0.00 7.86 -1.01 43 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.47 -0.99 43 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 7.09 -0.98 43 0 1 0
29JUN27 19.00 C 0.00 0.00 0.00 6.74 -0.95 43 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 6.37 -0.94 42 0 2 0
29JUN27 20.00 C 0.00 0.00 0.00 6.03 -0.94 42 0 62 0
29JUN27 21.00 C 0.00 0.00 0.00 5.34 -0.91 41 0 44 0
29JUN27 22.00 C 4.63 4.90 4.63 4.90 -0.68 43 36 521 +36
29JUN27 23.00 C 4.10 4.20 4.00 4.39 -0.65 43 112 346 +88
29JUN27 24.00 C 3.64 3.80 3.59 3.81 -0.77 41 292 851 +192
29JUN27 25.00 C 3.50 3.50 3.24 3.49 -0.53 43 125 1,227 +125
29JUN27 26.00 C 2.86 2.90 2.86 3.00 -0.55 42 34 2,314 +28
29JUN27 27.00 C 2.60 2.60 2.54 2.67 -0.49 42 125 1,162 +121
29JUN27 28.00 C 2.31 2.31 2.31 2.38 -0.44 42 150 7,177 +150
29JUN27 29.00 C 0.00 0.00 0.00 2.10 -0.42 42 0 1,653 0
29JUN27 30.00 C 1.72 1.85 1.72 1.88 -0.37 42 5 1,559 +5
29JUN27 31.00 C 1.62 1.62 1.61 1.67 -0.33 43 3 1,016 -1
29JUN27 32.00 C 0.00 0.00 0.00 1.48 -0.30 43 0 1,285 0
29JUN27 33.00 C 1.24 1.24 1.23 1.30 -0.28 43 18 1,521 +6
29JUN27 34.00 C 1.18 1.18 1.18 1.15 -0.26 43 80 2,982 +80
29JUN27 35.00 C 0.00 0.00 0.00 1.01 -0.24 43 0 382 0
29JUN27 36.00 C 0.94 0.94 0.94 0.89 -0.22 43 1 74 -1
29JUN27 37.00 C 0.85 0.85 0.85 0.78 -0.21 43 30 284 0
29JUN27 38.00 C 0.00 0.00 0.00 0.69 -0.19 43 0 380 0
29JUN27 39.00 C 0.80 0.80 0.70 0.61 -0.18 43 2 429 0
29JUN27 40.00 C 0.00 0.00 0.00 0.53 -0.17 43 0 57 0
29JUN27 41.00 C 0.00 0.00 0.00 0.47 -0.16 43 0 200 0
29JUN27 42.00 C 0.52 0.52 0.52 0.41 -0.15 43 5 151 +5
29JUN27 43.00 C 0.00 0.00 0.00 0.37 -0.13 43 0 166 0
29JUN27 44.00 C 0.00 0.00 0.00 0.32 -0.13 43 0 54 0
29JUN27 45.00 C 0.00 0.00 0.00 0.28 -0.12 43 0 4,426 0
29JUN27 46.00 C 0.00 0.00 0.00 0.25 -0.11 43 0 135 0
29JUN27 47.00 C 0.00 0.00 0.00 0.22 -0.10 43 0 245 0
29JUN27 48.00 C 0.00 0.00 0.00 0.20 -0.09 43 0 145 0
29JUN27 49.00 C 0.00 0.00 0.00 0.17 -0.09 43 0 135 0
29JUN27 50.00 C 0.33 0.33 0.33 0.15 -0.09 43 1 243 0
29JUN27 52.50 C 0.00 0.00 0.00 0.12 -0.06 44 0 105 0
29JUN27 55.00 C 0.00 0.00 0.00 0.09 -0.06 44 0 152 0
29JUN27 57.50 C 0.00 0.00 0.00 0.07 -0.05 44 0 8 0
29JUN27 60.00 C 0.00 0.00 0.00 0.05 -0.04 44 0 270 0
29JUN27 62.50 C 0.00 0.00 0.00 0.04 -0.04 44 0 264 0
29JUN27 65.00 C 0.00 0.00 0.00 0.03 -0.03 44 0 104 0
29JUN27 67.50 C 0.00 0.00 0.00 0.02 -0.03 44 0 31 0
29JUN27 70.00 C 0.00 0.00 0.00 0.01 -0.03 42 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 0.01 -0.02 43 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 146 0
29JUN27 77.50 C 0.00 0.00 0.00 0.01 0.00 46 0 215 0
29SEP27 8.75 C 0.00 0.00 0.00 15.77 -1.16 45 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 15.54 -1.16 47 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 15.31 -1.16 47 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 15.08 -1.17 48 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 14.85 -1.17 48 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 14.62 -1.17 48 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 14.19 -1.14 50 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 13.71 -1.15 48 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 13.25 -1.16 48 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 12.81 -1.14 48 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 12.36 -1.15 47 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 11.93 -1.14 47 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 11.52 -1.11 47 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 11.07 -1.12 46 0 0 0
29SEP27 14.50 C 10.66 10.66 10.66 10.65 -1.11 46 40 40 +40
29SEP27 15.00 C 0.00 0.00 0.00 10.24 -1.10 45 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 9.83 -1.09 45 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 9.43 -1.08 44 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 9.04 -1.07 44 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 8.66 -1.06 44 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 8.28 -1.05 43 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 7.92 -1.02 43 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 7.56 -1.00 43 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 7.22 -0.99 43 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 6.88 -0.98 42 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.56 -0.96 42 0 13 0
29SEP27 21.00 C 0.00 0.00 0.00 5.94 -0.92 42 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.40 -0.84 42 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.98 -0.70 43 0 13 0
29SEP27 24.00 C 4.38 4.38 4.38 4.48 -0.63 42 5 36 +5
29SEP27 25.00 C 4.00 4.00 4.00 4.05 -0.68 42 1 51 +1
29SEP27 26.00 C 3.54 3.57 3.54 3.68 -0.56 42 91 254 +86
29SEP27 27.00 C 3.22 3.22 3.14 3.31 -0.58 42 13 93 +3
29SEP27 28.00 C 0.00 0.00 0.00 3.01 -0.50 42 0 1,049 0
29SEP27 29.00 C 0.00 0.00 0.00 2.73 -0.46 42 0 50 0
29SEP27 30.00 C 2.37 2.45 2.34 2.48 -0.42 42 23 90 +19
29SEP27 31.00 C 0.00 0.00 0.00 2.25 -0.41 43 0 10 0
29SEP27 32.00 C 0.00 0.00 0.00 2.04 -0.40 43 0 13 0
29SEP27 33.00 C 0.00 0.00 0.00 1.85 -0.38 43 0 8 0
29SEP27 34.00 C 0.00 0.00 0.00 1.67 -0.37 43 0 89 0
29SEP27 35.00 C 1.50 1.53 1.50 1.52 -0.35 43 26 46 +26
29SEP27 36.00 C 0.00 0.00 0.00 1.38 -0.33 43 0 393 0
29SEP27 37.00 C 0.00 0.00 0.00 1.25 -0.32 43 0 11 0
29SEP27 38.00 C 0.00 0.00 0.00 1.14 -0.30 43 0 115 0
29SEP27 39.00 C 0.00 0.00 0.00 1.03 -0.29 43 0 366 0
29SEP27 40.00 C 0.00 0.00 0.00 0.94 -0.27 43 0 128 0
29SEP27 41.00 C 0.00 0.00 0.00 0.86 -0.26 43 0 381 0
29SEP27 42.00 C 0.00 0.00 0.00 0.78 -0.25 43 0 106 0
29SEP27 43.00 C 0.00 0.00 0.00 0.71 -0.24 44 0 135 0
29SEP27 44.00 C 0.00 0.00 0.00 0.65 -0.23 44 0 167 0
29SEP27 45.00 C 0.00 0.00 0.00 0.60 -0.21 44 0 190 0
29SEP27 46.00 C 0.00 0.00 0.00 0.55 -0.20 44 0 251 0
29SEP27 47.00 C 0.00 0.00 0.00 0.50 -0.20 44 0 50 0
29SEP27 48.00 C 0.00 0.00 0.00 0.46 -0.19 44 0 39 0
29SEP27 49.00 C 0.00 0.00 0.00 0.42 -0.19 44 0 201 0
29SEP27 50.00 C 0.54 0.54 0.54 0.39 -0.17 44 2 252 0
29SEP27 52.50 C 0.00 0.00 0.00 0.31 -0.16 44 0 159 0
29SEP27 55.00 C 0.00 0.00 0.00 0.26 -0.14 45 0 9 0
29SEP27 57.50 C 0.00 0.00 0.00 0.21 -0.14 45 0 100 0
29SEP27 60.00 C 0.00 0.00 0.00 0.18 -0.12 45 0 47 0
29SEP27 62.50 C 0.00 0.00 0.00 0.15 -0.11 46 0 101 0
29SEP27 65.00 C 0.00 0.00 0.00 0.13 -0.10 46 0 51 0
29SEP27 67.50 C 0.00 0.00 0.00 0.11 -0.09 46 0 7 0
29SEP27 70.00 C 0.00 0.00 0.00 0.09 -0.09 46 0 120 0
TOTAL CALL 22,906 457,599 +8,241
02OCT26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 17.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 18.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 18.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 19.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 19.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 20.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
02OCT26 21.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 22.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 23.00 P 0.01 0.01 0.01 0.00 -0.01 0 50 480 +50
02OCT26 23.50 P 0.03 0.07 0.02 0.00 -0.02 0 287 267 +197
02OCT26 24.00 P 0.15 0.30 0.01 0.00 -0.04 0 2,773 1,546 +1,363
02OCT26 24.50 P 0.20 0.73 0.20 0.26 +0.19 0 399 0 -314
02OCT26 25.00 P 0.20 1.25 0.20 0.76 +0.60 0 402 0 -649
02OCT26 25.50 P 1.54 1.66 1.35 1.26 +0.82 0 203 0 -650
02OCT26 26.00 P 2.07 2.22 1.80 1.76 +0.93 0 433 0 -1,041
02OCT26 26.50 P 1.98 2.50 1.98 2.26 +0.91 0 77 0 -380
02OCT26 27.00 P 0.00 0.00 0.00 2.76 +1.00 0 0 0 -299
02OCT26 27.50 P 0.00 0.00 0.00 3.26 +0.92 0 0 0 -100
02OCT26 28.00 P 0.00 0.00 0.00 3.76 +0.99 0 0 0 -100
02OCT26 28.50 P 0.00 0.00 0.00 4.26 +1.00 0 0 0 0
02OCT26 29.00 P 0.00 0.00 0.00 4.76 +1.00 0 0 0 -1
02OCT26 29.50 P 0.00 0.00 0.00 5.26 +1.00 0 0 0 0
02OCT26 30.00 P 0.00 0.00 0.00 5.76 +1.00 0 0 0 0
02OCT26 30.50 P 0.00 0.00 0.00 6.26 +0.99 0 0 0 0
02OCT26 31.00 P 0.00 0.00 0.00 6.76 +1.00 0 0 0 0
02OCT26 31.50 P 0.00 0.00 0.00 7.26 +1.00 0 0 0 0
02OCT26 32.00 P 0.00 0.00 0.00 7.76 +0.98 0 0 0 0
02OCT26 32.50 P 0.00 0.00 0.00 8.26 +1.00 0 0 0 0
02OCT26 33.00 P 0.00 0.00 0.00 8.76 +0.96 0 0 0 0
02OCT26 33.50 P 0.00 0.00 0.00 9.26 +0.98 0 0 0 0
02OCT26 34.00 P 0.00 0.00 0.00 9.76 +1.00 0 0 0 0
02OCT26 34.50 P 0.00 0.00 0.00 10.26 +0.99 0 0 0 0
02OCT26 35.00 P 0.00 0.00 0.00 10.76 +1.00 0 0 0 0
02OCT26 35.50 P 0.00 0.00 0.00 11.26 +0.99 0 0 0 0
02OCT26 36.00 P 0.00 0.00 0.00 11.76 +1.00 0 0 0 0
02OCT26 36.50 P 0.00 0.00 0.00 12.26 +1.00 0 0 0 0
02OCT26 37.00 P 0.00 0.00 0.00 12.76 +1.00 0 0 0 0
02OCT26 37.50 P 0.00 0.00 0.00 13.26 +1.00 0 0 0 0
09OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
09OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
09OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
09OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
09OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
09OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 82 0 60 0
09OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 78 0 60 0
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 71 0 0 0
09OCT26 19.75 P 0.01 0.01 0.01 0.01 0.00 67 20 20 +20
09OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
09OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 56 0 7 0
09OCT26 21.00 P 0.03 0.03 0.03 0.01 0.00 49 76 234 +76
09OCT26 21.50 P 0.05 0.06 0.05 0.02 +0.01 47 41 40 +40
09OCT26 22.00 P 0.10 0.10 0.06 0.04 +0.02 45 105 155 -85
09OCT26 22.50 P 0.14 0.17 0.10 0.09 +0.06 46 192 271 +94
09OCT26 23.00 P 0.23 0.29 0.18 0.16 +0.10 44 565 593 +465
09OCT26 23.50 P 0.35 0.42 0.30 0.29 +0.18 44 209 655 +138
09OCT26 24.00 P 0.40 0.71 0.40 0.46 +0.27 43 422 577 +148
09OCT26 24.50 P 0.31 0.88 0.31 0.74 +0.42 45 46 151 +10
09OCT26 25.00 P 1.23 1.41 1.10 1.08 +0.58 46 118 497 -53
09OCT26 25.50 P 1.57 1.57 1.56 1.43 +0.67 44 51 202 +51
09OCT26 26.00 P 2.03 2.03 1.89 1.89 +0.80 49 101 546 +101
09OCT26 26.50 P 0.00 0.00 0.00 2.32 +0.85 47 7 39 +7
09OCT26 27.00 P 0.00 0.00 0.00 2.79 +0.90 48 0 30 0
09OCT26 27.50 P 0.00 0.00 0.00 3.27 +0.93 47 0 12 0
09OCT26 28.00 P 0.00 0.00 0.00 3.77 +0.95 53 0 2 0
09OCT26 28.50 P 0.00 0.00 0.00 4.26 +0.97 0 0 20 0
09OCT26 29.00 P 0.00 0.00 0.00 4.76 +0.98 0 0 0 0
09OCT26 29.50 P 0.00 0.00 0.00 5.34 +1.07 92 0 0 0
09OCT26 30.00 P 0.00 0.00 0.00 5.84 +1.07 98 0 0 0
09OCT26 30.50 P 0.00 0.00 0.00 6.35 +1.08 106 0 0 0
09OCT26 31.00 P 0.00 0.00 0.00 6.85 +1.09 112 0 0 0
09OCT26 31.50 P 0.00 0.00 0.00 7.35 +1.09 117 0 0 0
09OCT26 32.00 P 0.00 0.00 0.00 7.85 +1.07 123 0 0 0
09OCT26 32.50 P 0.00 0.00 0.00 8.35 +1.09 128 0 0 0
09OCT26 33.00 P 0.00 0.00 0.00 8.85 +1.05 133 0 0 0
09OCT26 33.50 P 0.00 0.00 0.00 9.35 +1.07 138 0 0 0
09OCT26 34.00 P 0.00 0.00 0.00 9.84 +1.08 140 0 0 0
09OCT26 34.50 P 0.00 0.00 0.00 10.34 +1.07 145 0 0 0
09OCT26 35.00 P 0.00 0.00 0.00 10.84 +1.08 150 0 0 0
09OCT26 35.50 P 0.00 0.00 0.00 11.34 +1.07 154 0 0 0
09OCT26 36.00 P 0.00 0.00 0.00 11.84 +1.08 159 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 144 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 0.00 122 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 104 0 10 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 99 0 12 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 93 0 59 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 88 0 6 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 78 0 100 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 16.00 P 0.01 0.01 0.01 0.01 0.00 64 15 65 +15
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 60 0 463 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 56 0 303 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 52 0 336 0
29OCT26 18.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 340 0
29OCT26 18.50 P 0.00 0.00 0.00 0.03 +0.01 51 0 390 0
29OCT26 19.00 P 0.07 0.07 0.06 0.04 +0.01 50 113 960 +20
29OCT26 19.50 P 0.08 0.08 0.08 0.06 +0.02 49 7 831 0
29OCT26 20.00 P 0.10 0.12 0.10 0.09 +0.04 48 524 1,413 +82
29OCT26 21.00 P 0.18 0.22 0.17 0.18 +0.08 46 738 6,320 -299
29OCT26 22.00 P 0.22 0.42 0.22 0.33 +0.14 44 1,604 4,245 -27
29OCT26 23.00 P 0.45 0.71 0.45 0.58 +0.23 43 495 9,082 -16
29OCT26 24.00 P 0.55 1.19 0.55 0.99 +0.40 43 1,978 6,306 +976
29OCT26 25.00 P 1.25 1.76 0.90 1.52 +0.55 42 779 10,640 +2
29OCT26 26.00 P 1.50 2.60 1.50 2.14 +0.60 39 1,200 8,749 -352
29OCT26 27.00 P 2.60 3.40 2.60 2.94 +0.70 38 363 5,461 +51
29OCT26 28.00 P 4.00 4.30 4.00 3.86 +0.87 41 114 4,020 -46
29OCT26 29.00 P 4.97 4.97 4.97 4.83 +0.88 45 45 3,572 0
29OCT26 30.00 P 0.00 0.00 0.00 5.84 +1.00 52 0 504 0
29OCT26 31.00 P 0.00 0.00 0.00 6.85 +1.09 59 0 350 0
29OCT26 32.00 P 0.00 0.00 0.00 7.85 +1.07 65 0 321 -272
29OCT26 33.00 P 0.00 0.00 0.00 8.85 +1.05 71 0 399 0
29OCT26 34.00 P 0.00 0.00 0.00 9.84 +1.08 75 0 14 0
29OCT26 35.00 P 0.00 0.00 0.00 10.84 +1.08 80 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 11.84 +1.08 85 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 12.81 +1.05 84 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 13.81 +1.05 89 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 14.81 +1.05 93 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 15.83 +1.07 101 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 16.83 +1.07 105 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 17.83 +1.07 108 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 18.83 +1.07 112 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 19.80 +1.04 110 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 20.80 +1.04 113 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 21.83 +1.07 123 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 22.83 +1.07 126 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 23.83 +1.07 129 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 24.83 +1.07 133 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 25.83 +1.07 136 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 28.33 +1.07 143 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 30.83 +1.07 151 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 33.33 +1.07 157 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 35.83 +1.07 163 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 38.33 +1.07 169 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 40.83 +1.07 175 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 43.33 +1.07 181 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 45.83 +1.07 186 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 48.33 +1.07 191 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 50.83 +1.07 196 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 53.32 +1.06 198 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 97 0 100 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
27NOV26 15.50 P 0.00 0.00 0.00 0.02 +0.01 52 0 6 0
27NOV26 16.00 P 0.00 0.00 0.00 0.03 +0.01 52 0 56 0
27NOV26 16.50 P 0.00 0.00 0.00 0.04 +0.01 51 0 4 0
27NOV26 17.00 P 0.00 0.00 0.00 0.06 +0.02 51 0 0 0
27NOV26 17.50 P 0.11 0.11 0.11 0.08 +0.03 50 70 160 +70
27NOV26 18.00 P 0.00 0.00 0.00 0.11 +0.04 50 0 133 0
27NOV26 18.50 P 0.17 0.17 0.16 0.14 +0.05 49 70 284 +40
27NOV26 19.00 P 0.20 0.20 0.19 0.18 +0.06 48 59 561 +49
27NOV26 19.50 P 0.25 0.25 0.24 0.24 +0.08 48 14 433 +14
27NOV26 20.00 P 0.32 0.34 0.30 0.30 +0.10 47 51 1,042 -24
27NOV26 21.00 P 0.49 0.53 0.49 0.46 +0.14 45 71 3,874 +12
27NOV26 22.00 P 0.60 0.80 0.60 0.70 +0.21 44 217 2,090 +84
27NOV26 23.00 P 1.06 1.15 1.03 1.03 +0.29 43 83 7,978 -12
27NOV26 24.00 P 1.47 1.67 1.45 1.45 +0.40 42 417 3,871 -91
27NOV26 25.00 P 1.48 2.23 1.48 2.01 +0.52 43 337 4,512 +238
27NOV26 26.00 P 2.40 2.80 2.00 2.66 +0.62 43 151 4,214 +72
27NOV26 27.00 P 3.00 3.60 2.70 3.31 +0.61 41 61 2,279 +61
27NOV26 28.00 P 3.80 4.60 3.80 4.20 +0.78 44 98 1,994 -20
27NOV26 29.00 P 0.00 0.00 0.00 5.07 +0.84 45 0 1,465 0
27NOV26 30.00 P 6.03 6.03 6.03 5.94 +0.92 44 1 577 0
27NOV26 31.00 P 0.00 0.00 0.00 6.89 +0.90 46 0 170 0
27NOV26 32.00 P 0.00 0.00 0.00 7.85 +1.06 48 0 78 0
27NOV26 33.00 P 0.00 0.00 0.00 8.85 +1.02 52 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.84 +1.04 55 0 55 0
27NOV26 35.00 P 0.00 0.00 0.00 10.84 +1.07 59 0 25 0
27NOV26 36.00 P 0.00 0.00 0.00 11.84 +1.08 62 0 8 0
27NOV26 37.00 P 0.00 0.00 0.00 12.84 +1.08 65 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 13.84 +1.08 68 0 1 0
27NOV26 39.00 P 0.00 0.00 0.00 14.84 +1.08 72 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 15.84 +1.08 75 0 0 -37
27NOV26 41.00 P 0.00 0.00 0.00 16.84 +1.08 78 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 17.84 +1.08 80 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 18.84 +1.08 83 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 19.84 +1.08 86 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 20.84 +1.08 89 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 21.84 +1.08 91 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 22.84 +1.08 94 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 23.84 +1.08 96 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 24.84 +1.08 98 0 0 0
27NOV26 50.00 P 25.50 25.50 25.50 25.84 +1.08 101 1 0 0
27NOV26 52.50 P 0.00 0.00 0.00 28.34 +1.08 106 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 30.84 +1.08 111 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 33.34 +1.08 116 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 35.83 +1.07 119 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 38.33 +1.07 124 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 40.84 +1.08 130 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 43.34 +1.08 134 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 45.84 +1.08 138 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 48.34 +1.08 142 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 50.84 +1.08 145 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 53.34 +1.08 149 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 79 0 100 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 71 0 100 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 38 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 46 0 144 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 43 0 43 0
30DEC26 15.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 20,234 0
30DEC26 15.50 P 0.00 0.00 0.00 0.03 +0.01 44 0 542 0
30DEC26 16.00 P 0.00 0.00 0.00 0.05 +0.02 45 0 704 0
30DEC26 16.50 P 0.00 0.00 0.00 0.06 +0.02 43 0 330 0
30DEC26 17.00 P 0.14 0.15 0.14 0.09 +0.04 44 19 585 +18
30DEC26 17.50 P 0.00 0.00 0.00 0.12 +0.05 43 0 246 0
30DEC26 18.00 P 0.23 0.23 0.23 0.16 +0.06 43 5 592 0
30DEC26 18.50 P 0.28 0.28 0.28 0.21 +0.08 43 1 712 0
30DEC26 19.00 P 0.35 0.35 0.33 0.28 +0.10 43 21 1,508 0
30DEC26 19.50 P 0.40 0.40 0.40 0.35 +0.12 43 4 1,986 +2
30DEC26 20.00 P 0.55 0.55 0.48 0.45 +0.15 43 73 3,457 +20
30DEC26 21.00 P 0.72 0.78 0.69 0.68 +0.20 43 94 4,542 +51
30DEC26 22.00 P 0.98 1.03 0.98 0.97 +0.26 42 20 4,601 +12
30DEC26 23.00 P 1.33 1.50 1.33 1.33 +0.33 41 118 20,175 +62
30DEC26 24.00 P 1.55 1.98 1.55 1.80 +0.43 42 50 9,066 +30
30DEC26 25.00 P 2.50 2.51 2.36 2.35 +0.53 42 119 15,783 +2
30DEC26 26.00 P 3.13 3.20 3.01 2.98 +0.60 42 236 6,461 -121
30DEC26 27.00 P 3.86 3.88 3.86 3.63 +0.60 41 31 8,654 -1
30DEC26 28.00 P 4.70 4.70 4.70 4.44 +0.72 42 33 6,735 -25
30DEC26 29.00 P 5.00 5.60 5.00 5.27 +0.76 43 40 9,145 +40
30DEC26 30.00 P 0.00 0.00 0.00 6.23 +0.85 46 0 10,178 0
30DEC26 31.00 P 0.00 0.00 0.00 7.20 +0.97 50 6 4,452 -6
30DEC26 32.00 P 0.00 0.00 0.00 8.09 +1.03 50 0 6,804 0
30DEC26 33.00 P 0.00 0.00 0.00 9.03 +1.07 52 0 13,160 0
30DEC26 34.00 P 0.00 0.00 0.00 9.97 +1.14 52 0 1,178 0
30DEC26 35.00 P 0.00 0.00 0.00 10.98 +1.19 56 0 2,439 0
30DEC26 36.00 P 12.00 12.00 12.00 11.84 +1.03 51 7 6,868 0
30DEC26 37.00 P 0.00 0.00 0.00 12.98 +1.19 62 0 2,666 0
30DEC26 38.00 P 0.00 0.00 0.00 13.98 +1.21 65 0 4,419 0
30DEC26 39.00 P 0.00 0.00 0.00 14.97 +1.17 67 0 509 0
30DEC26 40.00 P 0.00 0.00 0.00 15.85 +1.05 63 0 1,032 0
30DEC26 41.00 P 0.00 0.00 0.00 16.97 +1.17 73 0 380 0
30DEC26 42.00 P 0.00 0.00 0.00 17.97 +1.21 75 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 18.92 +1.16 75 0 730 0
30DEC26 44.00 P 20.00 20.00 20.00 19.92 +1.16 77 3 60 0
30DEC26 45.00 P 0.00 0.00 0.00 20.88 +1.12 77 0 5,500 0
30DEC26 46.00 P 0.00 0.00 0.00 21.92 +1.16 81 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 22.92 +1.16 84 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 23.92 +1.16 86 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 24.92 +1.16 88 0 0 0
30DEC26 50.00 P 26.06 26.20 26.06 25.88 +1.12 87 215 90 0
30DEC26 52.50 P 0.00 0.00 0.00 28.42 +1.16 94 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 30.92 +1.16 99 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 33.42 +1.16 103 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 35.92 +1.16 107 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 38.42 +1.16 111 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 40.92 +1.16 114 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 43.42 +1.16 118 0 0 0
30DEC26 70.00 P 46.06 46.10 46.06 45.84 +1.08 114 187 5,000 0
30DEC26 72.50 P 0.00 0.00 0.00 48.42 +1.16 125 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 50.93 +1.17 129 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 53.43 +1.17 132 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 55.92 +1.16 134 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.03 +0.02 43 0 0 0
28JAN27 15.00 P 0.12 0.12 0.12 0.04 +0.02 43 2 2 +2
28JAN27 15.50 P 0.14 0.14 0.14 0.05 +0.02 42 10 10 +10
28JAN27 16.00 P 0.16 0.16 0.16 0.07 +0.02 42 3 3 +3
28JAN27 16.50 P 0.00 0.00 0.00 0.10 +0.04 42 0 0 0
28JAN27 17.00 P 0.24 0.24 0.24 0.13 +0.04 41 5 5 +5
28JAN27 17.50 P 0.27 0.27 0.27 0.17 +0.05 41 1 1 +1
28JAN27 18.00 P 0.00 0.00 0.00 0.23 +0.08 41 0 0 0
28JAN27 18.50 P 0.40 0.40 0.40 0.30 +0.10 41 1 1 +1
28JAN27 19.00 P 0.47 0.47 0.47 0.38 +0.12 42 30 34 +24
28JAN27 19.50 P 0.56 0.60 0.55 0.47 +0.13 41 104 104 +104
28JAN27 20.00 P 0.59 0.59 0.59 0.58 +0.16 42 10 110 +10
28JAN27 21.00 P 0.92 0.92 0.88 0.85 +0.22 42 9 14 +9
28JAN27 22.00 P 1.20 1.20 1.20 1.19 +0.28 42 1 9 +1
28JAN27 23.00 P 1.65 1.65 1.65 1.57 +0.34 41 2 4 +2
28JAN27 24.00 P 2.19 2.19 2.09 2.04 +0.42 41 31 45 +31
28JAN27 25.00 P 2.66 2.66 2.66 2.59 +0.50 41 1 173 +1
28JAN27 26.00 P 3.38 3.38 3.38 3.20 +0.55 41 30 30 +30
28JAN27 27.00 P 4.07 4.07 4.06 3.86 +0.59 40 40 40 +40
28JAN27 28.00 P 0.00 0.00 0.00 4.75 +0.79 44 0 30 0
28JAN27 29.00 P 0.00 0.00 0.00 5.55 +0.84 44 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 6.39 +0.83 45 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 7.26 +0.91 46 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 8.09 +0.84 44 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 9.12 +0.98 49 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 10.05 +1.07 50 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 10.99 +1.09 50 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 11.94 +1.06 51 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 12.98 +1.17 55 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 13.98 +1.21 58 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 14.97 +1.17 60 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 15.92 +1.12 60 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 16.97 +1.17 65 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 17.97 +1.21 67 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 18.92 +1.16 67 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 19.92 +1.16 69 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 20.88 +1.12 68 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 21.92 +1.16 73 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 22.92 +1.16 74 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 23.92 +1.16 76 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 24.92 +1.16 78 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 25.92 +1.16 80 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 28.42 +1.16 84 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 30.92 +1.16 88 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 33.42 +1.16 92 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 35.92 +1.16 95 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 38.42 +1.16 99 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 25 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 10 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 43 0 4 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 9 0
30MAR27 12.50 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.03 +0.02 42 0 9 0
30MAR27 13.50 P 0.00 0.00 0.00 0.04 +0.02 42 0 5 0
30MAR27 14.00 P 0.17 0.17 0.17 0.06 +0.03 42 1 5 +1
30MAR27 14.50 P 0.19 0.20 0.19 0.08 +0.04 42 11 61 +11
30MAR27 15.00 P 0.00 0.00 0.00 0.11 +0.05 42 0 7,098 0
30MAR27 15.50 P 0.00 0.00 0.00 0.14 +0.06 41 0 363 0
30MAR27 16.00 P 0.30 0.30 0.30 0.18 +0.07 41 1 653 0
30MAR27 16.50 P 0.00 0.00 0.00 0.24 +0.09 42 0 945 0
30MAR27 17.00 P 0.42 0.42 0.42 0.30 +0.11 42 2 687 +2
30MAR27 17.50 P 0.00 0.00 0.00 0.37 +0.13 42 0 322 0
30MAR27 18.00 P 0.58 0.58 0.58 0.45 +0.14 42 60 4,764 +60
30MAR27 18.50 P 0.69 0.69 0.69 0.56 +0.17 42 1 3,110 +1
30MAR27 19.00 P 0.00 0.00 0.00 0.66 +0.19 42 0 1,073 0
30MAR27 19.50 P 0.89 0.89 0.86 0.79 +0.21 42 136 778 +57
30MAR27 20.00 P 0.99 1.03 0.99 0.93 +0.24 42 68 4,672 +32
30MAR27 21.00 P 1.20 1.29 1.20 1.24 +0.27 42 107 5,729 +97
30MAR27 22.00 P 1.61 1.69 1.59 1.59 +0.29 41 549 6,824 +397
30MAR27 23.00 P 2.09 2.09 2.04 2.00 +0.35 41 36 5,455 +31
30MAR27 24.00 P 2.50 2.57 2.50 2.48 +0.42 41 81 3,128 +5
30MAR27 25.00 P 3.07 3.10 3.07 3.03 +0.48 40 7 6,797 +1
30MAR27 26.00 P 3.75 3.75 3.68 3.65 +0.55 41 138 12,790 0
30MAR27 27.00 P 4.47 4.53 4.39 4.26 +0.55 40 33 15,303 -27
30MAR27 28.00 P 5.21 5.23 5.21 4.98 +0.59 40 60 6,661 -60
30MAR27 29.00 P 0.00 0.00 0.00 5.78 +0.70 41 0 3,941 0
30MAR27 30.00 P 0.00 0.00 0.00 6.70 +0.83 43 0 6,483 0
30MAR27 31.00 P 0.00 0.00 0.00 7.49 +0.81 43 0 1,887 0
30MAR27 32.00 P 8.00 8.00 8.00 8.30 +0.87 42 1 1,012 0
30MAR27 33.00 P 0.00 0.00 0.00 9.27 +0.95 45 0 5,561 0
30MAR27 34.00 P 0.00 0.00 0.00 10.12 +0.91 44 0 6,450 0
30MAR27 35.00 P 0.00 0.00 0.00 11.14 +1.03 47 0 1,044 0
30MAR27 36.00 P 0.00 0.00 0.00 12.07 +1.06 48 0 375 0
30MAR27 37.00 P 0.00 0.00 0.00 12.98 +1.00 47 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 13.98 +1.07 49 0 587 0
30MAR27 39.00 P 0.00 0.00 0.00 14.97 +1.15 51 0 92 0
30MAR27 40.00 P 0.00 0.00 0.00 15.92 +1.12 51 0 44 0
30MAR27 41.00 P 0.00 0.00 0.00 16.97 +1.17 55 0 127 0
30MAR27 42.00 P 0.00 0.00 0.00 17.97 +1.20 57 0 200 0
30MAR27 43.00 P 0.00 0.00 0.00 18.92 +1.16 57 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 19.92 +1.14 59 0 154 0
30MAR27 45.00 P 0.00 0.00 0.00 20.92 +1.14 60 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 21.92 +1.14 62 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 22.92 +1.14 63 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 23.92 +1.14 65 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 24.92 +1.14 67 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 25.92 +1.14 68 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 28.42 +1.14 72 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 30.92 +1.14 75 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 33.42 +1.15 78 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 35.92 +1.14 81 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 38.42 +1.14 84 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 40.92 +1.14 87 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 43.42 +1.14 90 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 45.92 +1.14 92 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 48.42 +1.14 95 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 50.93 +1.15 98 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 53.43 +1.15 100 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 14 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 34 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 61 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 32 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 32 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 -0.02 39 0 121 0
29JUN27 11.00 P 0.00 0.00 0.00 0.02 -0.02 41 0 105 0
29JUN27 11.50 P 0.00 0.00 0.00 0.03 -0.02 41 0 72 0
29JUN27 12.00 P 0.17 0.17 0.17 0.04 -0.03 40 1 62 +1
29JUN27 12.50 P 0.00 0.00 0.00 0.06 -0.03 41 0 0 0
29JUN27 13.00 P 0.23 0.23 0.23 0.07 -0.05 40 3 4 +3
29JUN27 13.50 P 0.00 0.00 0.00 0.10 -0.05 40 0 46 0
29JUN27 14.00 P 0.30 0.30 0.30 0.13 -0.06 40 1 2 +1
29JUN27 14.50 P 0.00 0.00 0.00 0.17 -0.06 40 0 285 0
29JUN27 15.00 P 0.00 0.00 0.00 0.22 -0.06 40 0 93 0
29JUN27 15.50 P 0.00 0.00 0.00 0.28 -0.06 40 0 104 0
29JUN27 16.00 P 0.50 0.53 0.50 0.35 -0.05 40 7 6,176 +5
29JUN27 16.50 P 0.61 0.61 0.61 0.43 -0.05 40 100 146 +100
29JUN27 17.00 P 0.70 0.70 0.70 0.52 -0.03 41 1 600 0
29JUN27 17.50 P 0.00 0.00 0.00 0.63 -0.02 41 0 681 0
29JUN27 18.00 P 0.00 0.00 0.00 0.74 0.00 41 0 905 0
29JUN27 18.50 P 0.00 0.00 0.00 0.87 +0.06 41 0 425 0
29JUN27 19.00 P 1.12 1.12 1.12 1.02 +0.09 41 1 896 0
29JUN27 19.50 P 0.00 0.00 0.00 1.17 +0.12 41 0 501 0
29JUN27 20.00 P 1.41 1.43 1.41 1.35 +0.17 42 2 779 0
29JUN27 21.00 P 1.76 1.83 1.76 1.71 +0.22 42 42 3,715 +40
29JUN27 22.00 P 2.17 2.17 2.17 2.09 +0.27 41 1 1,943 +1
29JUN27 23.00 P 2.51 2.51 2.51 2.52 +0.31 41 1 3,129 +1
29JUN27 24.00 P 3.00 3.09 3.00 3.03 +0.39 41 63 2,454 +35
29JUN27 25.00 P 3.67 3.67 3.67 3.58 +0.44 41 10 2,915 0
29JUN27 26.00 P 4.29 4.29 4.28 4.17 +0.49 41 31 4,756 +1
29JUN27 27.00 P 4.97 5.09 4.97 4.86 +0.58 41 31 1,302 0
29JUN27 28.00 P 0.00 0.00 0.00 5.67 +0.75 43 0 8,604 0
29JUN27 29.00 P 0.00 0.00 0.00 6.36 +0.71 42 0 1,458 0
29JUN27 30.00 P 7.00 7.00 7.00 7.13 +0.75 43 4 4,367 -2
29JUN27 31.00 P 0.00 0.00 0.00 7.93 +0.82 43 0 1,946 0
29JUN27 32.00 P 0.00 0.00 0.00 8.75 +0.77 43 0 511 0
29JUN27 33.00 P 0.00 0.00 0.00 9.60 +0.83 44 0 37 0
29JUN27 34.00 P 0.00 0.00 0.00 10.46 +0.90 44 0 32 0
29JUN27 35.00 P 0.00 0.00 0.00 11.28 +0.83 43 0 172 0
29JUN27 36.00 P 0.00 0.00 0.00 12.18 +0.86 43 0 312 0
29JUN27 37.00 P 0.00 0.00 0.00 13.08 +0.89 43 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.06 +0.93 44 0 41 0
29JUN27 39.00 P 0.00 0.00 0.00 15.04 +1.00 46 0 193 0
29JUN27 40.00 P 0.00 0.00 0.00 15.98 +1.02 46 0 37 0
29JUN27 41.00 P 0.00 0.00 0.00 16.97 +1.08 47 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 17.97 +1.13 49 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 18.92 +1.12 49 0 53 0
29JUN27 44.00 P 0.00 0.00 0.00 19.92 +1.13 51 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 20.92 +1.14 52 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 21.92 +1.14 54 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 22.92 +1.14 55 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 23.92 +1.14 56 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 24.92 +1.14 58 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 25.92 +1.14 59 0 0 -1
29JUN27 52.50 P 0.00 0.00 0.00 28.42 +1.14 62 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 30.92 +1.14 65 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 33.42 +1.14 67 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 35.92 +1.14 70 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 38.42 +1.14 73 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 40.92 +1.14 75 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 43.42 +1.14 77 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 45.92 +1.14 80 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 48.42 +1.14 82 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 50.93 +1.15 84 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 53.43 +1.15 86 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29SEP27 9.25 P 0.00 0.00 0.00 0.01 -0.01 39 0 98 0
29SEP27 9.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 93 0
29SEP27 9.75 P 0.00 0.00 0.00 0.03 -0.01 42 0 41 0
29SEP27 10.00 P 0.00 0.00 0.00 0.04 -0.01 43 0 31 0
29SEP27 10.50 P 0.00 0.00 0.00 0.06 0.00 43 0 36 0
29SEP27 11.00 P 0.00 0.00 0.00 0.07 -0.01 42 0 1 0
29SEP27 11.50 P 0.00 0.00 0.00 0.10 -0.01 43 0 32 0
29SEP27 12.00 P 0.28 0.28 0.28 0.13 0.00 43 1 32 +1
29SEP27 12.50 P 0.00 0.00 0.00 0.16 -0.01 42 0 150 0
29SEP27 13.00 P 0.35 0.35 0.35 0.20 -0.01 42 1 11 +1
29SEP27 13.50 P 0.41 0.41 0.40 0.25 0.00 42 10 23 +10
29SEP27 14.00 P 0.46 0.46 0.45 0.31 0.00 42 5 57 +5
29SEP27 14.50 P 0.52 0.52 0.52 0.37 0.00 42 10 3 -9
29SEP27 15.00 P 0.56 0.59 0.56 0.45 +0.01 42 2 115 +2
29SEP27 15.50 P 0.00 0.00 0.00 0.54 +0.02 42 0 131 0
29SEP27 16.00 P 0.75 0.75 0.75 0.63 +0.03 42 1 5 +1
29SEP27 16.50 P 0.00 0.00 0.00 0.74 +0.05 42 0 100 0
29SEP27 17.00 P 0.94 0.95 0.94 0.85 +0.05 42 4 7 +4
29SEP27 17.50 P 1.10 1.10 1.10 0.98 +0.08 42 1 102 0
29SEP27 18.00 P 0.00 0.00 0.00 1.12 +0.14 42 0 8 0
29SEP27 18.50 P 0.00 0.00 0.00 1.26 +0.16 42 0 345 0
29SEP27 19.00 P 0.00 0.00 0.00 1.41 +0.18 42 0 162 0
29SEP27 19.50 P 1.65 1.65 1.58 1.56 +0.20 42 43 181 +21
29SEP27 20.00 P 1.78 1.78 1.77 1.72 +0.19 41 34 306 +10
29SEP27 21.00 P 2.12 2.14 2.10 2.08 +0.23 41 241 337 +241
29SEP27 22.00 P 2.54 2.55 2.51 2.49 +0.26 41 180 425 +120
29SEP27 23.00 P 2.93 3.08 2.93 2.94 +0.31 40 110 477 +95
29SEP27 24.00 P 3.50 3.52 3.50 3.43 +0.34 40 4 1,043 +1
29SEP27 25.00 P 0.00 0.00 0.00 4.02 +0.44 40 0 841 0
29SEP27 26.00 P 4.72 4.72 4.72 4.62 +0.49 41 1 702 0
29SEP27 27.00 P 5.44 5.44 5.44 5.23 +0.49 40 85 88 +44
29SEP27 28.00 P 0.00 0.00 0.00 5.95 +0.56 41 0 1,031 0
29SEP27 29.00 P 0.00 0.00 0.00 6.76 +0.69 42 0 159 0
29SEP27 30.00 P 0.00 0.00 0.00 7.47 +0.69 42 0 119 0
29SEP27 31.00 P 8.00 8.00 8.00 8.25 +0.72 42 1 4 +1
29SEP27 32.00 P 0.00 0.00 0.00 9.05 +0.74 42 0 2 0
29SEP27 33.00 P 0.00 0.00 0.00 9.91 +0.82 43 0 120 0
29SEP27 34.00 P 0.00 0.00 0.00 10.74 +0.84 43 0 2 0
29SEP27 35.00 P 0.00 0.00 0.00 11.60 +0.87 43 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 12.47 +0.90 43 0 39 0
29SEP27 37.00 P 0.00 0.00 0.00 13.35 +0.93 43 0 1 0
29SEP27 38.00 P 0.00 0.00 0.00 14.25 +0.94 44 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 15.15 +0.90 43 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 16.07 +0.92 44 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 17.00 +0.94 44 0 60 0
29SEP27 42.00 P 0.00 0.00 0.00 18.00 +1.03 45 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 18.96 +1.05 46 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 19.94 +1.09 46 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 20.92 +1.10 47 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 21.92 +1.13 48 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 22.92 +1.14 50 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 23.92 +1.14 51 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 24.92 +1.14 52 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 25.92 +1.14 53 0 1 0
29SEP27 52.50 P 0.00 0.00 0.00 28.42 +1.14 56 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 30.92 +1.14 59 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 33.42 +1.14 61 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 35.92 +1.14 64 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 38.42 +1.14 66 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 40.92 +1.14 68 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 43.42 +1.14 70 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 45.92 +1.14 72 0 0 0
TOTAL PUT 20,140 463,394 +1,377
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$ 242.800
02OCT26 192.50 C 0.00 0.00 0.00 50.30 -7.43 0 0 0 0
02OCT26 195.00 C 0.00 0.00 0.00 47.80 -7.43 0 0 0 0
02OCT26 197.50 C 0.00 0.00 0.00 45.30 -7.43 0 0 0 0
02OCT26 200.00 C 0.00 0.00 0.00 42.80 -7.43 0 0 0 0
02OCT26 202.50 C 0.00 0.00 0.00 40.30 -7.43 0 0 0 0
02OCT26 205.00 C 0.00 0.00 0.00 37.80 -7.43 0 0 0 0
02OCT26 207.50 C 0.00 0.00 0.00 35.30 -7.44 0 0 0 0
02OCT26 210.00 C 0.00 0.00 0.00 32.80 -7.44 0 0 0 0
02OCT26 212.50 C 0.00 0.00 0.00 30.30 -7.44 0 0 0 0
02OCT26 215.00 C 0.00 0.00 0.00 27.80 -7.45 0 0 0 0
02OCT26 217.50 C 0.00 0.00 0.00 25.30 -7.46 0 0 0 0
02OCT26 220.00 C 0.00 0.00 0.00 22.80 -7.47 0 0 0 0
02OCT26 222.50 C 0.00 0.00 0.00 20.30 -7.51 0 0 0 0
02OCT26 225.00 C 0.00 0.00 0.00 17.80 -7.56 0 0 0 0
02OCT26 227.50 C 0.00 0.00 0.00 15.30 -7.64 0 0 0 0
02OCT26 230.00 C 5.00 6.00 5.00 12.80 -7.78 0 2 0 0
02OCT26 232.50 C 0.00 0.00 0.00 10.30 -7.97 0 0 0 0
02OCT26 235.00 C 2.05 4.00 1.71 7.80 -8.24 0 253 0 0
02OCT26 237.50 C 4.00 4.00 0.75 5.30 -9.04 0 774 0 -72
02OCT26 240.00 C 5.00 5.00 0.20 2.80 -9.48 0 279 0 -5
02OCT26 242.50 C 3.57 3.57 0.17 0.30 -10.08 0 1,186 5 -66
02OCT26 245.00 C 2.52 2.52 0.12 0.00 -8.64 0 550 2,501 +46
02OCT26 247.50 C 1.38 2.00 0.25 0.00 -7.08 0 429 445 +252
02OCT26 250.00 C 0.70 1.36 0.03 0.00 -5.71 0 10,308 2,684 -6,948
02OCT26 252.50 C 0.68 0.74 0.28 0.00 -4.52 0 363 3,253 +176
02OCT26 255.00 C 0.53 0.53 0.20 0.00 -3.52 0 125 293 -35
02OCT26 257.50 C 0.15 0.15 0.15 0.00 -2.69 0 15 36 -3
02OCT26 260.00 C 0.30 0.30 0.10 0.00 -2.02 0 102 274 -40
02OCT26 262.50 C 0.00 0.00 0.00 0.00 -1.49 0 0 63 0
02OCT26 265.00 C 0.00 0.00 0.00 0.00 -1.08 0 0 70 0
02OCT26 267.50 C 0.01 0.01 0.01 0.00 -0.77 0 20 239 -15
02OCT26 270.00 C 0.00 0.00 0.00 0.00 -0.53 0 0 1,159 0
02OCT26 272.50 C 0.00 0.00 0.00 0.00 -0.36 0 0 880 -178
02OCT26 275.00 C 0.00 0.00 0.00 0.00 -0.24 0 0 250 0
02OCT26 277.50 C 0.00 0.00 0.00 0.00 -0.16 0 0 42 0
02OCT26 280.00 C 0.00 0.00 0.00 0.00 -0.11 0 0 78 0
02OCT26 282.50 C 0.00 0.00 0.00 0.00 -0.07 0 0 60 0
02OCT26 285.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 82 0
02OCT26 287.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 50 0
02OCT26 290.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 79 0
02OCT26 292.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
02OCT26 295.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 181 0
02OCT26 297.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 58 0
02OCT26 300.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10,265 0
02OCT26 305.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,056 0
02OCT26 310.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 160 0
02OCT26 315.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 653 0
02OCT26 320.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 383 0
02OCT26 325.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6,358 0
02OCT26 330.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 84 0
02OCT26 335.00 C 0.01 0.01 0.01 0.00 -0.01 0 4 233 -4
02OCT26 340.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 130 0
02OCT26 345.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
02OCT26 350.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
02OCT26 355.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
02OCT26 360.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
02OCT26 365.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
02OCT26 370.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
02OCT26 375.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 380.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
02OCT26 385.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 390.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
02OCT26 395.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
02OCT26 400.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 405.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
09OCT26 192.50 C 0.00 0.00 0.00 50.53 -7.52 77 0 0 0
09OCT26 195.00 C 0.00 0.00 0.00 48.08 -7.50 77 0 0 0
09OCT26 197.50 C 0.00 0.00 0.00 45.65 -7.32 77 0 0 0
09OCT26 200.00 C 0.00 0.00 0.00 43.24 -7.51 77 0 0 0
09OCT26 202.50 C 0.00 0.00 0.00 40.85 -7.28 77 0 0 0
09OCT26 205.00 C 0.00 0.00 0.00 38.49 -7.28 77 0 0 0
09OCT26 207.50 C 0.00 0.00 0.00 36.17 -7.71 77 0 0 0
09OCT26 210.00 C 0.00 0.00 0.00 33.89 -7.59 77 0 0 0
09OCT26 212.50 C 0.00 0.00 0.00 31.65 -7.59 77 0 0 0
09OCT26 215.00 C 0.00 0.00 0.00 29.47 -7.57 77 0 0 0
09OCT26 217.50 C 0.00 0.00 0.00 27.35 -7.54 77 0 0 0
09OCT26 220.00 C 0.00 0.00 0.00 25.29 -7.50 77 0 0 0
09OCT26 222.50 C 0.00 0.00 0.00 23.31 -7.44 77 0 0 0
09OCT26 225.00 C 0.00 0.00 0.00 21.40 -7.37 77 0 0 0
09OCT26 227.50 C 0.00 0.00 0.00 19.58 -7.27 77 0 0 0
09OCT26 230.00 C 0.00 0.00 0.00 17.31 -7.69 72 0 0 0
09OCT26 232.50 C 11.90 11.90 11.85 15.71 -7.51 73 22 22 +22
09OCT26 235.00 C 0.00 0.00 0.00 14.21 -7.31 73 0 0 0
09OCT26 237.50 C 10.00 11.01 10.00 12.80 -7.48 74 11 131 +10
09OCT26 240.00 C 10.86 11.34 7.20 11.48 -7.20 74 10,562 9,598 +9,457
09OCT26 242.50 C 7.76 7.76 7.50 10.26 -6.83 74 175 325 +100
09OCT26 245.00 C 8.40 10.00 6.04 9.13 -6.63 75 171 355 -96
09OCT26 247.50 C 6.10 6.10 5.97 8.09 -6.19 75 105 120 +105
09OCT26 250.00 C 6.66 6.66 4.61 7.14 -5.96 75 559 236 -142
09OCT26 252.50 C 5.40 5.40 4.22 6.28 -5.76 75 203 228 +203
09OCT26 255.00 C 5.02 6.50 3.70 5.49 -5.37 75 136 1,021 -34
09OCT26 257.50 C 4.22 4.22 3.91 4.79 -4.62 76 78 80 +78
09OCT26 260.00 C 3.79 3.79 2.85 4.16 -4.74 76 216 174 +102
09OCT26 262.50 C 3.21 3.21 2.39 3.60 -4.51 76 2,090 2,006 +1,941
09OCT26 265.00 C 3.19 3.19 2.14 3.10 -4.19 76 166 178 +114
09OCT26 267.50 C 1.97 1.97 1.97 2.66 -3.87 76 3 60 0
09OCT26 270.00 C 2.11 2.11 1.69 2.27 -3.57 76 612 775 +607
09OCT26 272.50 C 3.50 3.50 1.61 1.93 -3.28 76 153 117 +57
09OCT26 275.00 C 3.52 3.52 1.38 1.66 -2.98 76 82 70 -20
09OCT26 277.50 C 1.98 1.98 1.20 1.47 -2.65 77 76 120 -30
09OCT26 280.00 C 1.86 1.86 1.11 1.24 -2.41 77 48 55 +33
09OCT26 282.50 C 0.00 0.00 0.00 1.04 -2.18 77 0 62 0
09OCT26 285.00 C 0.00 0.00 0.00 0.87 -1.97 77 0 37 0
09OCT26 287.50 C 0.00 0.00 0.00 0.70 -1.80 77 0 0 0
09OCT26 290.00 C 0.00 0.00 0.00 0.58 -1.61 77 0 0 0
09OCT26 292.50 C 2.03 2.03 0.90 0.48 -1.44 77 20 20 +14
09OCT26 295.00 C 0.00 0.00 0.00 0.39 -1.29 77 0 0 0
09OCT26 297.50 C 0.00 0.00 0.00 0.32 -1.14 77 0 0 0
09OCT26 300.00 C 0.52 0.52 0.52 0.26 -1.01 77 4 125 0
09OCT26 305.00 C 0.00 0.00 0.00 0.18 -0.78 77 0 0 0
09OCT26 310.00 C 0.00 0.00 0.00 0.11 -0.60 76 0 40 0
09OCT26 315.00 C 0.00 0.00 0.00 0.07 -0.46 76 0 0 0
09OCT26 320.00 C 0.00 0.00 0.00 0.05 -0.33 77 0 0 0
09OCT26 325.00 C 0.00 0.00 0.00 0.03 -0.24 77 0 0 0
09OCT26 330.00 C 0.00 0.00 0.00 0.02 -0.18 77 0 0 0
09OCT26 335.00 C 0.00 0.00 0.00 0.01 -0.13 76 0 0 0
09OCT26 340.00 C 0.00 0.00 0.00 0.01 -0.09 79 0 0 0
09OCT26 345.00 C 0.00 0.00 0.00 0.01 -0.06 82 0 0 0
09OCT26 350.00 C 0.00 0.00 0.00 0.01 -0.04 85 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 100.86 -7.41 90 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 98.42 -7.41 90 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 95.99 -7.41 90 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 93.57 -7.40 90 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 91.16 -7.40 90 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 88.77 -7.39 90 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 86.40 -7.37 90 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 84.03 -7.37 90 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 81.69 -6.05 90 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 79.37 -7.33 90 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 77.07 -5.72 90 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 74.79 -5.50 90 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 72.53 -7.28 90 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 70.31 -5.31 90 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 68.11 -5.50 90 0 1 0
29OCT26 180.00 C 0.00 0.00 0.00 65.93 -5.98 90 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 63.79 -5.73 90 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 61.68 -5.80 90 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 59.61 -5.79 90 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 57.57 -5.95 90 0 0 0
29OCT26 192.50 C 49.00 49.00 49.00 53.90 -7.45 78 1 1 +1
29OCT26 195.00 C 0.00 0.00 0.00 51.99 -6.91 79 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 50.12 -6.83 80 0 25 0
29OCT26 200.00 C 0.00 0.00 0.00 49.78 -5.34 90 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 46.12 -5.18 90 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 42.63 -5.05 90 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 39.31 -6.36 90 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 36.17 -6.18 90 0 1 0
29OCT26 225.00 C 0.00 0.00 0.00 33.20 -5.99 90 0 1 0
29OCT26 230.00 C 26.42 26.42 22.76 29.49 -6.71 86 77 90 +60
29OCT26 235.00 C 21.43 21.56 21.43 26.95 -6.43 87 17 141 +15
29OCT26 240.00 C 24.16 24.16 18.72 24.58 -5.21 87 27 290 -4
29OCT26 245.00 C 16.89 16.89 16.89 22.37 -5.00 87 15 501 0
29OCT26 250.00 C 17.43 17.43 15.35 20.32 -4.78 88 36 529 +34
29OCT26 255.00 C 14.60 14.60 14.60 18.42 -4.55 88 10 1,277 0
29OCT26 260.00 C 14.62 14.62 13.22 16.67 -4.33 88 17 1,998 +1
29OCT26 265.00 C 11.38 12.00 11.38 15.06 -4.10 88 12 2,403 +12
29OCT26 270.00 C 11.44 12.00 10.50 13.58 -3.87 88 26 3,418 0
29OCT26 275.00 C 0.00 0.00 0.00 12.22 -3.66 89 0 3,993 0
29OCT26 280.00 C 10.59 10.59 8.80 10.98 -3.44 89 38 1,849 +17
29OCT26 285.00 C 0.00 0.00 0.00 9.85 -3.66 89 0 868 0
29OCT26 290.00 C 9.30 9.30 7.61 8.83 -3.70 89 20 1,007 0
29OCT26 295.00 C 7.50 7.50 7.50 7.90 -3.49 89 10 2,153 0
29OCT26 300.00 C 6.50 6.65 6.49 7.06 -3.23 89 53 4,849 +7
29OCT26 310.00 C 6.48 6.48 5.56 5.76 -2.61 90 39 4,244 -10
29OCT26 320.00 C 4.80 4.80 4.50 4.63 -2.16 90 510 2,149 +190
29OCT26 330.00 C 3.90 3.90 3.90 3.71 -1.77 91 30 2,124 -10
29OCT26 340.00 C 3.10 3.30 3.10 2.91 -1.49 91 14 1,920 -14
29OCT26 350.00 C 2.70 2.90 2.70 2.28 -1.25 91 113 2,866 -113
29OCT26 360.00 C 0.00 0.00 0.00 1.77 -1.05 91 0 649 0
29OCT26 370.00 C 0.00 0.00 0.00 1.38 -0.87 91 0 1,120 0
29OCT26 380.00 C 0.00 0.00 0.00 1.07 -0.72 91 0 1,006 0
29OCT26 390.00 C 0.00 0.00 0.00 0.82 -0.60 90 0 462 0
29OCT26 400.00 C 1.60 1.60 1.50 0.64 -0.48 91 11 1,746 0
29OCT26 410.00 C 0.00 0.00 0.00 0.49 -0.40 90 0 5,152 0
29OCT26 420.00 C 0.00 0.00 0.00 0.38 -0.32 91 0 1,152 0
29OCT26 430.00 C 0.00 0.00 0.00 0.29 -0.26 90 0 1,591 0
29OCT26 440.00 C 0.00 0.00 0.00 0.22 -0.21 90 0 578 0
29OCT26 450.00 C 0.00 0.00 0.00 0.17 -0.17 90 0 1,505 0
29OCT26 460.00 C 0.00 0.00 0.00 0.13 -0.14 90 0 344 0
29OCT26 470.00 C 0.00 0.00 0.00 0.10 -0.11 90 0 71 0
29OCT26 480.00 C 0.00 0.00 0.00 0.07 -0.09 90 0 466 0
29OCT26 490.00 C 0.00 0.00 0.00 0.06 -0.07 91 0 3,710 0
29OCT26 500.00 C 0.00 0.00 0.00 0.05 -0.05 91 0 443 0
29OCT26 510.00 C 0.00 0.00 0.00 0.04 -0.04 92 0 75 0
29OCT26 520.00 C 0.00 0.00 0.00 0.03 -0.03 92 0 125 0
29OCT26 530.00 C 0.00 0.00 0.00 0.02 -0.03 91 0 150 0
29OCT26 540.00 C 0.00 0.00 0.00 0.01 -0.03 88 0 285 0
29OCT26 550.00 C 0.00 0.00 0.00 0.01 -0.02 89 0 145 0
29OCT26 560.00 C 0.00 0.00 0.00 0.01 -0.01 91 0 15 0
29OCT26 570.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 0.01 0.00 95 0 120 0
29OCT26 590.00 C 0.00 0.00 0.00 0.01 0.00 96 0 45 0
29OCT26 600.00 C 0.00 0.00 0.00 0.01 0.00 98 0 15 0
29OCT26 610.00 C 0.00 0.00 0.00 0.01 0.00 100 0 6 0
29OCT26 620.00 C 0.00 0.00 0.00 0.01 0.00 101 0 15 0
29OCT26 630.00 C 0.00 0.00 0.00 0.01 0.00 103 0 15 0
29OCT26 640.00 C 0.00 0.00 0.00 0.01 0.00 104 0 15 0
29OCT26 650.00 C 0.00 0.00 0.00 0.01 0.00 106 0 50 0
29OCT26 660.00 C 0.00 0.00 0.00 0.01 0.00 107 0 153 0
27NOV26 142.50 C 0.00 0.00 0.00 102.76 -7.16 90 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 100.50 -5.36 90 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 98.26 -5.14 90 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 96.05 -4.92 90 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 93.86 -4.70 90 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 91.69 -4.47 90 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 89.55 -4.22 90 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 87.43 -4.13 90 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 85.34 -4.10 90 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 83.27 -4.12 90 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 81.23 -4.14 90 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 79.23 -4.14 90 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 74.93 -6.47 77 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 73.04 -6.41 78 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 71.17 -6.36 79 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 69.34 -6.30 79 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 67.54 -6.24 80 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 65.76 -6.19 81 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 64.02 -6.12 81 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 62.31 -6.06 82 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 60.63 -5.99 82 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 58.98 -5.92 83 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 57.36 -5.86 83 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 55.78 -5.78 84 0 1 0
27NOV26 205.00 C 0.00 0.00 0.00 52.70 -5.64 84 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 49.75 -5.49 85 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 48.38 -3.89 90 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 44.23 -5.19 86 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 41.65 -5.03 86 0 30 0
27NOV26 230.00 C 31.27 31.27 31.27 39.20 -4.87 86 4 51 +4
27NOV26 235.00 C 0.00 0.00 0.00 36.86 -4.71 86 0 95 0
27NOV26 240.00 C 30.00 30.00 28.00 34.64 -4.55 87 70 226 +51
27NOV26 245.00 C 26.19 26.19 26.19 32.53 -4.39 87 33 100 0
27NOV26 250.00 C 23.50 23.50 23.50 30.54 -4.23 87 3 345 +3
27NOV26 255.00 C 22.85 22.85 22.80 28.64 -4.08 87 68 331 +5
27NOV26 260.00 C 0.00 0.00 0.00 26.85 -3.92 87 0 189 0
27NOV26 265.00 C 0.00 0.00 0.00 25.16 -3.76 88 0 274 0
27NOV26 270.00 C 22.00 22.00 22.00 23.56 -3.62 88 3 805 +3
27NOV26 275.00 C 0.00 0.00 0.00 22.06 -3.46 88 0 304 0
27NOV26 280.00 C 0.00 0.00 0.00 20.64 -3.31 88 0 271 0
27NOV26 285.00 C 0.00 0.00 0.00 19.30 -3.18 88 0 420 0
27NOV26 290.00 C 0.00 0.00 0.00 18.05 -3.03 88 0 109 0
27NOV26 295.00 C 0.00 0.00 0.00 16.86 -2.90 88 0 147 0
27NOV26 300.00 C 0.00 0.00 0.00 15.75 -2.77 88 0 277 0
27NOV26 310.00 C 0.00 0.00 0.00 13.74 -2.51 88 0 377 0
27NOV26 320.00 C 0.00 0.00 0.00 11.96 -2.29 88 0 874 0
27NOV26 330.00 C 8.98 8.98 8.98 10.40 -2.10 88 5 1,214 0
27NOV26 340.00 C 0.00 0.00 0.00 9.04 -2.27 89 0 681 0
27NOV26 350.00 C 7.00 7.13 7.00 7.85 -2.06 89 10 498 0
27NOV26 360.00 C 0.00 0.00 0.00 6.81 -2.02 89 0 237 0
27NOV26 370.00 C 5.17 5.17 5.17 5.91 -1.79 89 5 136 0
27NOV26 380.00 C 0.00 0.00 0.00 5.25 -1.47 89 0 691 0
27NOV26 390.00 C 0.00 0.00 0.00 4.71 -1.14 90 0 209 0
27NOV26 400.00 C 4.46 4.46 4.46 3.97 -1.13 90 20 507 +20
27NOV26 410.00 C 0.00 0.00 0.00 3.53 -0.91 90 0 46 0
27NOV26 420.00 C 0.00 0.00 0.00 3.06 -0.81 90 0 342 0
27NOV26 430.00 C 3.37 3.37 3.37 2.65 -0.72 90 5 195 -5
27NOV26 440.00 C 0.00 0.00 0.00 2.29 -0.64 90 0 105 0
27NOV26 450.00 C 0.00 0.00 0.00 1.98 -0.57 90 0 287 0
27NOV26 460.00 C 0.00 0.00 0.00 1.72 -0.50 90 0 168 0
27NOV26 470.00 C 0.00 0.00 0.00 1.44 -0.49 90 0 60 0
27NOV26 480.00 C 0.00 0.00 0.00 1.25 -0.43 90 0 15 0
27NOV26 490.00 C 0.00 0.00 0.00 1.08 -0.39 90 0 15 0
27NOV26 500.00 C 0.00 0.00 0.00 0.94 -0.34 90 0 128 0
27NOV26 510.00 C 0.00 0.00 0.00 0.81 -0.30 90 0 15 0
27NOV26 520.00 C 0.00 0.00 0.00 0.70 -0.24 89 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 0.61 -0.21 90 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 0.53 -0.18 90 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 0.46 -0.16 90 0 1 0
27NOV26 560.00 C 0.00 0.00 0.00 0.40 -0.14 90 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 0.36 -0.11 90 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 0.30 -0.11 90 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 0.26 -0.10 90 0 15 0
27NOV26 600.00 C 0.00 0.00 0.00 0.23 -0.09 90 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 0.20 -0.08 90 0 15 0
27NOV26 620.00 C 0.00 0.00 0.00 0.17 -0.07 89 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 0.15 -0.06 90 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 0.13 -0.05 90 0 0 0
27NOV26 650.00 C 0.00 0.00 0.00 0.11 -0.05 89 0 15 0
27NOV26 660.00 C 0.00 0.00 0.00 0.10 -0.04 90 0 28 0
30DEC26 142.50 C 0.00 0.00 0.00 105.33 -4.59 87 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 103.23 -3.52 87 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 101.16 -3.54 87 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 99.11 -3.56 87 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 97.09 -3.57 87 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 95.09 -3.58 87 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 93.12 -3.59 87 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 91.17 -3.60 87 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 86.58 -6.28 75 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 84.74 -6.23 76 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 82.93 -6.18 77 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 81.15 -6.12 77 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 79.40 -6.06 78 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 77.67 -6.00 79 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 75.97 -5.94 79 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 74.30 -5.88 79 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 72.65 -5.82 80 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 71.03 -5.76 80 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 69.44 -5.69 81 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 67.88 -5.62 81 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 66.34 -5.56 81 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 64.84 -5.49 81 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 63.35 -5.43 82 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 61.90 -5.36 82 0 7 0
30DEC26 205.00 C 0.00 0.00 0.00 59.07 -5.22 82 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 56.35 -5.08 83 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 53.73 -4.95 83 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 51.22 -4.81 83 0 569 0
30DEC26 225.00 C 0.00 0.00 0.00 48.80 -4.68 84 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 46.49 -4.53 84 0 90 0
30DEC26 235.00 C 0.00 0.00 0.00 44.27 -4.40 84 0 15 0
30DEC26 240.00 C 0.00 0.00 0.00 42.15 -4.26 84 0 3,249 0
30DEC26 245.00 C 0.00 0.00 0.00 40.11 -4.13 84 0 790 0
30DEC26 250.00 C 30.50 30.50 30.50 38.17 -3.99 84 50 771 0
30DEC26 255.00 C 0.00 0.00 0.00 36.31 -3.86 85 0 2,281 0
30DEC26 260.00 C 0.00 0.00 0.00 34.53 -3.74 85 0 1,165 0
30DEC26 265.00 C 27.44 27.44 25.15 32.84 -3.61 85 5 2,547 +2
30DEC26 270.00 C 0.00 0.00 0.00 31.22 -3.48 85 0 1,228 0
30DEC26 275.00 C 0.00 0.00 0.00 29.68 -3.36 85 0 837 0
30DEC26 280.00 C 0.00 0.00 0.00 28.20 -3.25 85 0 720 0
30DEC26 285.00 C 0.00 0.00 0.00 26.80 -3.13 85 0 753 0
30DEC26 290.00 C 0.00 0.00 0.00 25.47 -3.01 85 0 999 0
30DEC26 295.00 C 0.00 0.00 0.00 24.19 -2.90 85 0 129 0
30DEC26 300.00 C 19.00 19.00 19.00 22.98 -2.79 85 4 149 0
30DEC26 310.00 C 0.00 0.00 0.00 20.73 -2.58 86 0 851 0
30DEC26 320.00 C 14.00 14.00 14.00 19.27 -1.81 87 1 1,545 +1
30DEC26 330.00 C 13.07 13.07 13.07 16.85 -2.21 86 4 963 -4
30DEC26 340.00 C 0.00 0.00 0.00 15.19 -2.03 86 0 1,330 0
30DEC26 350.00 C 0.00 0.00 0.00 14.12 -1.44 87 0 1,508 0
30DEC26 360.00 C 10.30 10.30 10.30 12.72 -1.34 87 2 480 0
30DEC26 370.00 C 0.00 0.00 0.00 11.46 -1.24 87 0 403 0
30DEC26 380.00 C 0.00 0.00 0.00 10.33 -1.19 87 0 1,095 0
30DEC26 390.00 C 0.00 0.00 0.00 9.31 -1.45 87 0 211 0
30DEC26 400.00 C 7.00 7.00 7.00 8.39 -1.26 87 8 504 +8
30DEC26 410.00 C 0.00 0.00 0.00 7.56 -1.42 87 0 169 0
30DEC26 420.00 C 0.00 0.00 0.00 6.82 -1.30 87 0 220 0
30DEC26 430.00 C 0.00 0.00 0.00 6.15 -1.18 87 0 98 0
30DEC26 440.00 C 0.00 0.00 0.00 5.55 -1.08 87 0 16 0
30DEC26 450.00 C 0.00 0.00 0.00 5.00 -0.82 87 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 4.52 -0.90 87 0 96 0
30DEC26 470.00 C 0.00 0.00 0.00 4.20 -0.70 88 0 190 0
30DEC26 480.00 C 0.00 0.00 0.00 3.68 -0.75 87 0 1,350 0
30DEC26 490.00 C 0.00 0.00 0.00 3.42 -0.59 88 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 3.09 -0.54 87 0 82 0
30DEC26 510.00 C 0.00 0.00 0.00 2.80 -0.49 88 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 2.45 -0.53 87 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 2.22 -0.48 87 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 2.07 -0.37 87 0 0 0
30DEC26 550.00 C 2.45 2.45 2.45 1.82 -0.40 87 4 4 0
30DEC26 560.00 C 0.00 0.00 0.00 1.65 -0.36 87 0 25 0
30DEC26 570.00 C 0.00 0.00 0.00 1.54 -0.28 87 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 1.39 -0.26 87 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 1.22 -0.28 87 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 1.11 -0.25 87 0 1 0
30DEC26 610.00 C 0.00 0.00 0.00 1.04 -0.16 87 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 0.91 -0.18 87 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 0.83 -0.16 87 0 30 0
30DEC26 640.00 C 0.00 0.00 0.00 0.75 -0.15 87 0 45 0
30DEC26 650.00 C 0.00 0.00 0.00 0.69 -0.13 87 0 75 0
30DEC26 660.00 C 0.00 0.00 0.00 0.62 -0.13 87 0 1,410 0
28JAN27 145.00 C 0.00 0.00 0.00 105.41 -3.56 84 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 103.44 -3.59 84 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 101.49 -3.61 84 0 0 0
28JAN27 152.50 C 0.00 0.00 0.00 99.57 -3.63 84 0 0 0
28JAN27 155.00 C 0.00 0.00 0.00 97.68 -3.65 84 0 0 0
28JAN27 157.50 C 0.00 0.00 0.00 93.12 -6.35 74 0 0 0
28JAN27 160.00 C 0.00 0.00 0.00 91.17 -6.47 74 0 0 0
28JAN27 162.50 C 0.00 0.00 0.00 89.38 -6.46 75 0 0 0
28JAN27 165.00 C 0.00 0.00 0.00 87.64 -6.42 75 0 0 0
28JAN27 167.50 C 0.00 0.00 0.00 85.92 -6.38 76 0 0 0
28JAN27 170.00 C 0.00 0.00 0.00 84.24 -6.33 76 0 0 0
28JAN27 172.50 C 0.00 0.00 0.00 82.57 -6.29 77 0 0 0
28JAN27 175.00 C 0.00 0.00 0.00 80.94 -6.24 77 0 0 0
28JAN27 177.50 C 0.00 0.00 0.00 79.32 -6.20 77 0 0 0
28JAN27 180.00 C 0.00 0.00 0.00 77.74 -6.15 78 0 0 0
28JAN27 182.50 C 0.00 0.00 0.00 76.18 -6.10 78 0 0 0
28JAN27 185.00 C 0.00 0.00 0.00 74.64 -6.06 78 0 0 0
28JAN27 187.50 C 0.00 0.00 0.00 73.13 -6.01 79 0 0 0
28JAN27 190.00 C 0.00 0.00 0.00 71.65 -5.95 79 0 0 0
28JAN27 192.50 C 0.00 0.00 0.00 70.19 -5.90 79 0 0 0
28JAN27 195.00 C 0.00 0.00 0.00 68.75 -5.86 79 0 0 0
28JAN27 197.50 C 0.00 0.00 0.00 67.34 -5.81 80 0 0 0
28JAN27 200.00 C 0.00 0.00 0.00 65.96 -5.75 80 0 0 0
28JAN27 205.00 C 0.00 0.00 0.00 63.26 -5.64 80 0 0 0
28JAN27 210.00 C 0.00 0.00 0.00 60.66 -5.54 80 0 0 0
28JAN27 215.00 C 0.00 0.00 0.00 58.15 -5.43 81 0 0 0
28JAN27 220.00 C 0.00 0.00 0.00 55.74 -5.31 81 0 0 0
28JAN27 225.00 C 0.00 0.00 0.00 53.41 -5.21 81 0 0 0
28JAN27 230.00 C 0.00 0.00 0.00 51.18 -5.09 81 0 0 0
28JAN27 235.00 C 39.76 39.76 39.76 49.03 -4.98 81 15 30 +15
28JAN27 240.00 C 0.00 0.00 0.00 46.96 -4.87 82 0 15 0
28JAN27 245.00 C 0.00 0.00 0.00 44.97 -4.76 82 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 43.06 -4.65 82 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 41.23 -4.53 82 0 0 0
28JAN27 260.00 C 0.00 0.00 0.00 39.48 -4.42 82 0 15 0
28JAN27 265.00 C 0.00 0.00 0.00 37.79 -4.31 82 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 36.17 -4.21 82 0 0 0
28JAN27 275.00 C 0.00 0.00 0.00 34.62 -4.10 82 0 0 0
28JAN27 280.00 C 0.00 0.00 0.00 33.14 -3.99 83 0 0 0
28JAN27 285.00 C 0.00 0.00 0.00 31.71 -3.89 83 0 0 0
28JAN27 290.00 C 0.00 0.00 0.00 30.35 -3.78 83 0 0 0
28JAN27 295.00 C 0.00 0.00 0.00 29.04 -3.68 83 0 0 0
28JAN27 300.00 C 0.00 0.00 0.00 27.79 -3.58 83 0 0 0
28JAN27 310.00 C 0.00 0.00 0.00 25.45 -3.38 83 0 10 0
28JAN27 320.00 C 0.00 0.00 0.00 23.30 -3.19 83 0 0 0
28JAN27 330.00 C 0.00 0.00 0.00 21.34 -3.01 83 0 0 0
28JAN27 340.00 C 0.00 0.00 0.00 19.54 -2.83 83 0 0 0
28JAN27 350.00 C 0.00 0.00 0.00 17.89 -2.67 83 0 0 0
28JAN27 360.00 C 0.00 0.00 0.00 16.39 -2.51 83 0 0 0
28JAN27 370.00 C 0.00 0.00 0.00 15.01 -2.36 83 0 0 0
28JAN27 380.00 C 0.00 0.00 0.00 13.75 -2.22 83 0 0 0
28JAN27 390.00 C 0.00 0.00 0.00 12.99 -1.70 84 0 0 0
28JAN27 400.00 C 0.00 0.00 0.00 11.91 -1.63 84 0 0 0
28JAN27 410.00 C 0.00 0.00 0.00 10.92 -1.61 84 0 0 0
28JAN27 420.00 C 0.00 0.00 0.00 10.01 -1.64 84 0 0 0
28JAN27 430.00 C 0.00 0.00 0.00 9.18 -1.79 84 0 0 0
28JAN27 440.00 C 0.00 0.00 0.00 8.42 -1.87 84 0 0 0
28JAN27 450.00 C 0.00 0.00 0.00 7.73 -1.74 84 0 0 0
28JAN27 460.00 C 0.00 0.00 0.00 7.10 -1.62 84 0 0 0
28JAN27 470.00 C 0.00 0.00 0.00 6.52 -1.28 84 0 0 0
28JAN27 480.00 C 0.00 0.00 0.00 5.99 -1.20 84 0 0 0
28JAN27 490.00 C 0.00 0.00 0.00 5.50 - 84 0 0 -
28JAN27 500.00 C 0.00 0.00 0.00 5.06 - 84 0 0 -
30MAR27 142.50 C 0.00 0.00 0.00 111.98 -7.00 82 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 110.16 -6.97 82 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 108.36 -6.94 82 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 106.59 -6.91 82 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 104.84 -6.88 82 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 103.11 -6.86 82 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 101.41 -6.82 82 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 99.73 -6.79 82 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 98.08 -6.76 82 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 96.45 -6.72 82 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 94.84 -6.69 82 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 93.26 -6.65 82 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 91.70 -6.62 82 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 90.17 -6.58 82 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 88.65 -6.55 82 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 87.16 -6.51 82 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 85.70 -6.47 82 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 84.25 -6.43 82 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 82.83 -6.39 82 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 81.43 -6.35 82 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 80.05 -6.31 82 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 78.70 -3.72 82 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 77.36 -4.89 82 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 76.05 -6.19 82 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 73.49 -6.10 82 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 71.01 -6.02 82 0 1 0
30MAR27 215.00 C 0.00 0.00 0.00 66.55 -8.00 79 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 66.29 -3.69 82 0 16 0
30MAR27 225.00 C 0.00 0.00 0.00 62.13 -5.59 79 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 60.03 -5.50 79 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 58.00 -5.41 79 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 56.03 -7.23 79 0 178 0
30MAR27 245.00 C 0.00 0.00 0.00 54.14 -5.24 80 0 337 0
30MAR27 250.00 C 0.00 0.00 0.00 52.30 -5.16 80 0 558 0
30MAR27 255.00 C 0.00 0.00 0.00 50.54 -5.06 80 0 944 0
30MAR27 260.00 C 40.00 40.00 38.56 48.83 -4.98 80 2 1,040 0
30MAR27 265.00 C 0.00 0.00 0.00 47.18 -4.89 80 0 1,762 0
30MAR27 270.00 C 36.00 36.00 36.00 45.59 -4.80 80 1 141 0
30MAR27 275.00 C 0.00 0.00 0.00 44.05 -4.72 80 0 109 0
30MAR27 280.00 C 0.00 0.00 0.00 42.57 -4.63 80 0 211 0
30MAR27 285.00 C 0.00 0.00 0.00 41.13 -4.55 80 0 117 0
30MAR27 290.00 C 0.00 0.00 0.00 39.75 -4.47 80 0 1,111 0
30MAR27 295.00 C 0.00 0.00 0.00 38.42 -4.38 80 0 1,045 0
30MAR27 300.00 C 0.00 0.00 0.00 37.13 -4.30 80 0 626 0
30MAR27 310.00 C 0.00 0.00 0.00 34.69 -4.13 81 0 1,750 0
30MAR27 320.00 C 0.00 0.00 0.00 32.42 -3.97 81 0 6,137 0
30MAR27 330.00 C 0.00 0.00 0.00 30.30 -3.82 81 0 3,817 0
30MAR27 340.00 C 0.00 0.00 0.00 28.33 -3.67 81 0 1,750 0
30MAR27 350.00 C 0.00 0.00 0.00 26.50 -3.52 81 0 1,487 0
30MAR27 360.00 C 0.00 0.00 0.00 24.79 -3.37 81 0 823 0
30MAR27 370.00 C 0.00 0.00 0.00 23.20 -3.23 81 0 706 0
30MAR27 380.00 C 0.00 0.00 0.00 21.72 -3.10 81 0 4,595 0
30MAR27 390.00 C 0.00 0.00 0.00 20.33 -2.98 81 0 1,561 0
30MAR27 400.00 C 0.00 0.00 0.00 19.05 -2.85 81 0 95 0
30MAR27 410.00 C 0.00 0.00 0.00 17.85 -2.73 81 0 125 0
30MAR27 420.00 C 0.00 0.00 0.00 16.73 -2.61 81 0 55 0
30MAR27 430.00 C 0.00 0.00 0.00 15.69 -2.50 81 0 442 0
30MAR27 440.00 C 0.00 0.00 0.00 14.71 -2.40 81 0 42 0
30MAR27 450.00 C 0.00 0.00 0.00 13.81 -2.29 81 0 220 0
30MAR27 460.00 C 0.00 0.00 0.00 12.96 -2.49 81 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 12.23 -2.24 81 0 38 0
30MAR27 480.00 C 0.00 0.00 0.00 11.65 -2.18 82 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 11.03 -2.38 82 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 10.48 -2.12 82 0 60 0
30MAR27 510.00 C 0.00 0.00 0.00 10.06 -1.88 83 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 9.48 -1.78 83 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 8.92 -1.71 83 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 8.40 -1.63 83 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 7.91 -1.56 83 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 7.45 -1.49 83 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 7.02 -1.42 83 0 76 0
30MAR27 580.00 C 0.00 0.00 0.00 6.61 -1.37 83 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 6.05 -1.49 82 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 5.88 -1.04 83 0 33 0
30MAR27 610.00 C 0.00 0.00 0.00 5.55 -1.19 83 0 15 0
30MAR27 620.00 C 0.00 0.00 0.00 5.24 -1.14 83 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 4.80 -1.06 82 0 45 0
30MAR27 640.00 C 0.00 0.00 0.00 4.53 -1.19 82 0 45 0
30MAR27 650.00 C 0.00 0.00 0.00 4.28 -1.13 82 0 3 0
30MAR27 660.00 C 0.00 0.00 0.00 4.17 -0.96 83 0 30 0
29JUN27 142.50 C 0.00 0.00 0.00 119.19 -6.28 82 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 117.58 -6.23 82 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 115.99 -6.18 82 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 114.42 -6.14 82 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 112.87 -6.10 82 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 111.34 -6.06 82 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 109.84 -6.01 82 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 108.35 -5.97 82 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 106.89 -5.92 82 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 105.45 -5.87 82 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 104.03 -5.82 82 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 102.62 -5.79 82 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 101.24 -5.74 82 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 99.88 -5.69 82 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 98.53 -5.65 82 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 97.21 -5.60 82 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 95.90 -5.56 82 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 94.62 -5.50 82 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 93.35 -5.46 82 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 92.10 -5.41 82 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 90.86 -5.37 82 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 89.65 -5.32 82 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 88.45 -5.28 82 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 87.27 -5.24 82 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 84.97 -5.14 82 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 82.72 -5.05 82 0 30 0
29JUN27 215.00 C 0.00 0.00 0.00 80.55 -4.96 82 0 30 0
29JUN27 220.00 C 0.00 0.00 0.00 76.39 -6.92 80 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 76.38 -4.79 82 0 30 0
29JUN27 230.00 C 0.00 0.00 0.00 72.46 -6.63 80 0 15 0
29JUN27 235.00 C 0.00 0.00 0.00 72.45 -4.61 82 0 15 0
29JUN27 240.00 C 0.00 0.00 0.00 68.45 -4.75 80 0 15 0
29JUN27 245.00 C 0.00 0.00 0.00 66.68 -6.51 80 0 78 0
29JUN27 250.00 C 0.00 0.00 0.00 64.96 -4.23 80 0 4 0
29JUN27 255.00 C 0.00 0.00 0.00 63.29 -4.16 80 0 30 0
29JUN27 260.00 C 53.57 54.25 53.57 61.67 -4.08 80 10 70 +10
29JUN27 265.00 C 0.00 0.00 0.00 60.10 -3.99 80 0 120 0
29JUN27 270.00 C 0.00 0.00 0.00 58.57 -3.92 80 0 55 0
29JUN27 275.00 C 0.00 0.00 0.00 57.08 -3.85 80 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 55.64 -3.77 80 0 80 0
29JUN27 285.00 C 0.00 0.00 0.00 54.24 -3.70 80 0 15 0
29JUN27 290.00 C 0.00 0.00 0.00 52.88 -3.63 80 0 15 0
29JUN27 295.00 C 0.00 0.00 0.00 51.55 -3.56 80 0 110 0
29JUN27 300.00 C 0.00 0.00 0.00 50.27 -3.49 80 0 845 0
29JUN27 310.00 C 0.00 0.00 0.00 47.81 -3.36 81 0 713 0
29JUN27 320.00 C 0.00 0.00 0.00 45.48 -3.23 81 0 2,235 0
29JUN27 330.00 C 0.00 0.00 0.00 43.29 -3.10 81 0 16,176 0
29JUN27 340.00 C 0.00 0.00 0.00 41.21 -2.99 81 0 235 0
29JUN27 350.00 C 0.00 0.00 0.00 39.25 -2.87 81 0 641 0
29JUN27 360.00 C 0.00 0.00 0.00 37.40 -2.76 81 0 3,285 0
29JUN27 370.00 C 0.00 0.00 0.00 35.64 -2.66 81 0 2,337 0
29JUN27 380.00 C 0.00 0.00 0.00 33.99 -2.55 81 0 2,400 0
29JUN27 390.00 C 0.00 0.00 0.00 32.42 -2.45 81 0 2,548 0
29JUN27 400.00 C 0.00 0.00 0.00 30.93 -2.36 81 0 392 0
29JUN27 410.00 C 0.00 0.00 0.00 29.52 -2.27 81 0 195 0
29JUN27 420.00 C 0.00 0.00 0.00 28.18 -2.18 81 0 43 0
29JUN27 430.00 C 0.00 0.00 0.00 26.92 -2.10 81 0 37 0
29JUN27 440.00 C 0.00 0.00 0.00 25.72 -2.02 81 0 54 0
29JUN27 450.00 C 0.00 0.00 0.00 24.58 -1.94 81 0 40 0
29JUN27 460.00 C 0.00 0.00 0.00 23.50 -1.87 81 0 7 0
29JUN27 470.00 C 0.00 0.00 0.00 22.48 -1.79 81 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 21.50 -1.73 81 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 20.58 -2.35 81 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 19.70 -2.26 81 0 5 0
29JUN27 510.00 C 0.00 0.00 0.00 18.87 -2.17 81 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 18.07 -2.09 81 0 15 0
29JUN27 530.00 C 0.00 0.00 0.00 17.31 -1.43 81 0 0 0
29JUN27 540.00 C 0.00 0.00 0.00 16.60 -1.93 82 0 15 0
29JUN27 550.00 C 0.00 0.00 0.00 15.91 -1.32 82 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 15.26 -1.78 82 0 30 0
29JUN27 570.00 C 0.00 0.00 0.00 14.64 -1.44 82 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 14.05 -1.52 82 0 15 0
29JUN27 590.00 C 0.00 0.00 0.00 13.48 -1.60 82 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 12.94 -1.54 82 0 0 0
29JUN27 610.00 C 0.00 0.00 0.00 12.43 -1.73 82 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 11.94 -1.42 82 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 11.47 -1.37 82 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 11.03 -1.32 82 0 0 0
29JUN27 650.00 C 0.00 0.00 0.00 10.60 -1.27 82 0 30 0
29JUN27 660.00 C 0.00 0.00 0.00 10.19 -1.23 82 0 73 0
29SEP27 142.50 C 0.00 0.00 0.00 119.19 -6.28 70 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 117.58 -6.23 70 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 115.99 -6.18 70 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 114.42 -6.14 70 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 112.87 -6.10 70 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 111.34 -6.06 70 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 109.84 -6.01 70 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 108.35 -5.97 70 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 106.89 -5.92 70 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 105.45 -5.87 70 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 104.03 -5.82 70 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 102.62 -5.79 70 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 101.24 -5.74 70 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 99.88 -5.69 70 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 98.53 -5.65 70 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 97.21 -5.60 70 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 95.90 -5.56 70 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 94.62 -5.50 70 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 93.35 -5.46 70 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 92.10 -5.41 70 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 90.86 -5.37 70 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 89.65 -5.32 70 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 88.45 -5.28 70 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 87.27 -5.24 70 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 84.97 -5.14 70 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 82.72 -5.05 70 0 15 0
29SEP27 215.00 C 0.00 0.00 0.00 80.55 -4.96 70 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 76.39 -6.92 68 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 76.38 -4.79 70 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 72.46 -6.63 68 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 72.45 -4.61 70 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 68.45 -4.75 68 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 66.68 -6.51 68 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 64.96 -4.23 68 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 63.29 -4.16 68 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 61.67 -4.17 68 0 50 0
29SEP27 265.00 C 0.00 0.00 0.00 60.10 -4.36 68 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 58.57 -3.92 68 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 57.08 -4.19 68 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 55.64 -3.77 69 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 54.24 -3.70 69 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 52.88 -3.63 69 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 51.55 -3.56 69 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 50.27 -3.49 69 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 47.81 -3.36 69 0 82 0
29SEP27 320.00 C 0.00 0.00 0.00 45.48 -3.23 69 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 43.29 -3.10 69 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 41.21 -2.99 69 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 39.25 -2.87 69 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 37.40 -2.76 69 0 1 0
29SEP27 370.00 C 0.00 0.00 0.00 35.64 -2.66 69 0 2 0
29SEP27 380.00 C 0.00 0.00 0.00 33.99 -2.55 69 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 32.42 -2.45 69 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 30.93 -2.36 69 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 29.52 -2.27 70 0 187 0
29SEP27 420.00 C 0.00 0.00 0.00 28.18 -2.18 70 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 26.92 -2.10 70 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 25.72 -2.02 70 0 1 0
29SEP27 450.00 C 0.00 0.00 0.00 24.58 -1.94 70 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 23.50 -1.87 70 0 0 0
29SEP27 470.00 C 0.00 0.00 0.00 22.48 -1.79 70 0 0 0
29SEP27 480.00 C 0.00 0.00 0.00 21.50 -1.73 70 0 1 0
29SEP27 490.00 C 0.00 0.00 0.00 20.58 -2.35 70 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 19.70 -2.26 70 0 0 0
29SEP27 510.00 C 0.00 0.00 0.00 18.87 -2.17 70 0 15 0
29SEP27 520.00 C 0.00 0.00 0.00 18.07 -2.09 70 0 30 0
29SEP27 530.00 C 0.00 0.00 0.00 17.31 -1.43 70 0 0 0
29SEP27 540.00 C 0.00 0.00 0.00 16.60 -1.93 70 0 0 0
29SEP27 550.00 C 0.00 0.00 0.00 15.91 -1.32 70 0 0 0
29SEP27 560.00 C 0.00 0.00 0.00 15.26 -1.78 70 0 0 0
29SEP27 570.00 C 0.00 0.00 0.00 14.64 -1.44 70 0 0 0
29SEP27 580.00 C 0.00 0.00 0.00 14.05 -1.52 70 0 1 0
29SEP27 590.00 C 0.00 0.00 0.00 13.48 -1.60 70 0 0 0
29SEP27 600.00 C 0.00 0.00 0.00 12.94 -1.54 70 0 1 0
29SEP27 610.00 C 0.00 0.00 0.00 12.43 -1.73 70 0 15 0
29SEP27 620.00 C 0.00 0.00 0.00 11.94 -1.42 70 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 11.47 -1.37 70 0 15 0
29SEP27 640.00 C 0.00 0.00 0.00 11.03 -1.32 70 0 15 0
29SEP27 650.00 C 0.00 0.00 0.00 10.60 -1.27 70 0 30 0
29SEP27 660.00 C 0.00 0.00 0.00 10.19 -1.23 70 0 25 0
TOTAL CALL 31,310 215,985 +5,928
02OCT26 192.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 195.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 197.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 200.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 202.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 205.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 207.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 210.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
02OCT26 212.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 215.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
02OCT26 217.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
02OCT26 220.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
02OCT26 222.50 P 0.00 0.00 0.00 0.00 -0.07 0 0 0 0
02OCT26 225.00 P 0.00 0.00 0.00 0.00 -0.13 0 0 437 0
02OCT26 227.50 P 0.59 0.59 0.54 0.00 -0.21 0 26 39 -26
02OCT26 230.00 P 1.07 1.13 0.14 0.00 -0.35 0 150 118 +4
02OCT26 232.50 P 0.52 1.92 0.52 0.00 -0.55 0 179 97 -17
02OCT26 235.00 P 1.31 2.99 0.35 0.00 -0.78 0 506 476 -14
02OCT26 237.50 P 1.77 4.08 1.12 0.00 -1.15 0 363 125 -57
02OCT26 240.00 P 2.50 8.00 0.60 0.00 -1.64 0 399 432 +53
02OCT26 242.50 P 5.96 5.96 5.80 0.00 -2.26 0 20 79 -90
02OCT26 245.00 P 5.50 10.00 5.50 2.20 -0.85 0 35 0 -218
02OCT26 247.50 P 0.00 0.00 0.00 4.70 +0.70 0 0 0 -241
02OCT26 250.00 P 13.00 15.25 13.00 7.20 +2.07 0 50 0 -276
02OCT26 252.50 P 17.00 17.00 17.00 9.70 +3.25 0 1 0 -154
02OCT26 255.00 P 0.00 0.00 0.00 12.20 +4.26 0 0 0 -323
02OCT26 257.50 P 0.00 0.00 0.00 14.70 +5.11 0 0 0 -17
02OCT26 260.00 P 0.00 0.00 0.00 17.20 +5.82 0 0 0 -408
02OCT26 262.50 P 0.00 0.00 0.00 19.70 +6.39 0 0 0 -62
02OCT26 265.00 P 0.00 0.00 0.00 22.20 +6.86 0 0 0 -79
02OCT26 267.50 P 0.00 0.00 0.00 24.70 +6.69 0 0 0 -71
02OCT26 270.00 P 32.00 32.00 32.00 27.20 +6.92 0 20 0 -72
02OCT26 272.50 P 0.00 0.00 0.00 29.70 +7.08 0 0 0 -27
02OCT26 275.00 P 0.00 0.00 0.00 32.20 +7.19 0 0 0 -16
02OCT26 277.50 P 0.00 0.00 0.00 34.70 +7.27 0 0 0 -25
02OCT26 280.00 P 0.00 0.00 0.00 37.20 +7.32 0 0 0 -27
02OCT26 282.50 P 0.00 0.00 0.00 39.70 +7.36 0 0 0 -3
02OCT26 285.00 P 0.00 0.00 0.00 42.20 +7.38 0 0 0 -61
02OCT26 287.50 P 0.00 0.00 0.00 44.70 +7.39 0 0 0 -8
02OCT26 290.00 P 0.00 0.00 0.00 47.20 +7.40 0 0 0 -33
02OCT26 292.50 P 0.00 0.00 0.00 49.70 +7.40 0 0 0 -15
02OCT26 295.00 P 0.00 0.00 0.00 52.20 +7.40 0 0 0 -75
02OCT26 297.50 P 0.00 0.00 0.00 54.70 +7.39 0 0 0 -34
02OCT26 300.00 P 0.00 0.00 0.00 57.20 +7.40 0 0 0 -11
02OCT26 305.00 P 0.00 0.00 0.00 62.20 +7.40 0 0 0 0
02OCT26 310.00 P 0.00 0.00 0.00 67.20 +7.40 0 0 0 -215
02OCT26 315.00 P 0.00 0.00 0.00 72.20 +7.40 0 0 0 -90
02OCT26 320.00 P 0.00 0.00 0.00 77.20 +7.40 0 0 0 -180
02OCT26 325.00 P 0.00 0.00 0.00 82.20 +7.40 0 0 0 -150
02OCT26 330.00 P 0.00 0.00 0.00 87.20 +7.40 0 0 0 -45
02OCT26 335.00 P 0.00 0.00 0.00 92.20 +7.40 0 0 0 -30
02OCT26 340.00 P 0.00 0.00 0.00 97.20 +7.40 0 0 0 -30
02OCT26 345.00 P 0.00 0.00 0.00 102.20 +7.40 0 0 0 0
02OCT26 350.00 P 0.00 0.00 0.00 107.20 +7.40 0 0 0 0
02OCT26 355.00 P 0.00 0.00 0.00 112.20 +7.40 0 0 0 0
02OCT26 360.00 P 0.00 0.00 0.00 117.20 +7.40 0 0 0 0
02OCT26 365.00 P 0.00 0.00 0.00 122.20 +7.40 0 0 0 0
02OCT26 370.00 P 0.00 0.00 0.00 127.20 +7.40 0 0 0 0
02OCT26 375.00 P 0.00 0.00 0.00 132.20 +7.40 0 0 0 0
02OCT26 380.00 P 0.00 0.00 0.00 137.20 +7.40 0 0 0 0
02OCT26 385.00 P 0.00 0.00 0.00 142.20 +7.40 0 0 0 0
02OCT26 390.00 P 0.00 0.00 0.00 147.20 +7.40 0 0 0 0
02OCT26 395.00 P 0.00 0.00 0.00 152.20 +7.40 0 0 0 0
02OCT26 400.00 P 0.00 0.00 0.00 157.20 +7.40 0 0 0 0
02OCT26 405.00 P 0.00 0.00 0.00 162.20 +7.40 0 0 0 0
09OCT26 192.50 P 0.73 0.85 0.73 0.12 -0.09 77 97 97 +97
09OCT26 195.00 P 0.86 0.86 0.86 0.17 -0.09 77 10 10 +10
09OCT26 197.50 P 1.10 1.20 1.10 0.24 -0.12 77 30 30 +30
09OCT26 200.00 P 1.28 1.28 1.20 0.32 -0.14 77 20 51 +5
09OCT26 202.50 P 0.00 0.00 0.00 0.45 -0.14 77 0 0 0
09OCT26 205.00 P 1.69 1.69 1.69 0.58 -0.16 77 10 10 +10
09OCT26 207.50 P 0.00 0.00 0.00 0.77 -0.17 77 0 0 0
09OCT26 210.00 P 0.00 0.00 0.00 0.99 -0.16 77 0 46 0
09OCT26 212.50 P 0.00 0.00 0.00 1.26 -0.17 77 0 24 0
09OCT26 215.00 P 3.70 3.70 3.70 1.60 -0.12 78 50 78 +50
09OCT26 217.50 P 3.41 3.41 3.41 1.97 -0.13 78 24 62 +24
09OCT26 220.00 P 4.54 4.65 3.35 2.45 -0.03 78 232 262 +183
09OCT26 222.50 P 5.00 5.75 5.00 2.95 -0.04 78 193 182 +145
09OCT26 225.00 P 5.70 6.42 4.51 3.59 +0.09 78 214 486 +211
09OCT26 227.50 P 0.00 0.00 0.00 4.26 +0.14 78 0 105 0
09OCT26 230.00 P 7.40 8.00 6.01 5.08 +0.29 78 25 81 +11
09OCT26 232.50 P 8.79 8.79 8.79 5.92 +0.45 78 60 70 +60
09OCT26 235.00 P 10.00 10.20 8.35 6.94 +0.73 78 187 148 +91
09OCT26 237.50 P 9.70 11.75 9.70 7.98 +0.89 79 98 76 +76
09OCT26 240.00 P 10.10 12.09 10.10 9.20 +1.21 79 27 101 -20
09OCT26 242.50 P 0.00 0.00 0.00 10.43 +1.48 79 0 201 0
09OCT26 245.00 P 15.80 16.00 15.80 11.85 +1.45 79 31 179 +26
09OCT26 247.50 P 0.00 0.00 0.00 13.29 +2.03 80 0 5 0
09OCT26 250.00 P 15.70 15.70 15.70 14.88 +2.35 80 10 119 +10
09OCT26 252.50 P 0.00 0.00 0.00 16.04 +2.16 77 0 15 0
09OCT26 255.00 P 25.99 25.99 25.99 17.74 +2.40 77 100 0 -100
09OCT26 257.50 P 0.00 0.00 0.00 19.51 +2.72 77 0 0 0
09OCT26 260.00 P 0.00 0.00 0.00 21.36 +2.96 77 0 0 0
09OCT26 262.50 P 0.00 0.00 0.00 23.29 +3.30 77 0 0 0
09OCT26 265.00 P 0.00 0.00 0.00 25.25 +3.54 77 0 0 0
09OCT26 267.50 P 0.00 0.00 0.00 27.32 +3.83 77 0 0 0
09OCT26 270.00 P 0.00 0.00 0.00 29.40 +4.13 77 0 0 0
09OCT26 272.50 P 0.00 0.00 0.00 31.57 +4.37 77 0 0 0
09OCT26 275.00 P 0.00 0.00 0.00 33.76 +4.62 77 0 0 0
09OCT26 277.50 P 0.00 0.00 0.00 36.00 +4.89 77 0 4 0
09OCT26 280.00 P 0.00 0.00 0.00 38.28 +5.10 77 0 0 0
09OCT26 282.50 P 0.00 0.00 0.00 40.58 +5.32 77 0 0 0
09OCT26 285.00 P 0.00 0.00 0.00 42.93 +5.55 77 0 0 0
09OCT26 287.50 P 0.00 0.00 0.00 46.64 +7.07 101 0 0 0
09OCT26 290.00 P 0.00 0.00 0.00 47.67 +5.91 77 0 0 0
09OCT26 292.50 P 0.00 0.00 0.00 51.58 +6.27 107 0 0 0
09OCT26 295.00 P 0.00 0.00 0.00 54.06 +6.40 110 0 0 0
09OCT26 297.50 P 0.00 0.00 0.00 54.93 +4.92 77 0 0 0
09OCT26 300.00 P 0.00 0.00 0.00 57.37 +4.99 77 0 0 0
09OCT26 305.00 P 0.00 0.00 0.00 64.16 +7.77 125 0 0 0
09OCT26 310.00 P 0.00 0.00 0.00 69.26 +7.41 133 0 0 0
09OCT26 315.00 P 0.00 0.00 0.00 74.38 +8.12 141 0 0 0
09OCT26 320.00 P 0.00 0.00 0.00 79.52 +8.39 149 0 0 0
09OCT26 325.00 P 0.00 0.00 0.00 84.67 +8.25 157 0 0 0
09OCT26 330.00 P 0.00 0.00 0.00 89.82 +9.93 166 0 0 0
09OCT26 335.00 P 0.00 0.00 0.00 94.97 +9.08 174 0 0 0
09OCT26 340.00 P 0.00 0.00 0.00 100.12 +9.67 182 0 0 0
09OCT26 345.00 P 0.00 0.00 0.00 105.27 +9.33 190 0 0 0
09OCT26 350.00 P 0.00 0.00 0.00 110.42 +10.62 197 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 0.24 +0.01 90 0 151 0
29OCT26 145.00 P 0.00 0.00 0.00 0.30 +0.01 90 0 20 0
29OCT26 147.50 P 0.00 0.00 0.00 0.36 +0.01 90 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 0.44 +0.03 90 0 5 0
29OCT26 152.50 P 0.00 0.00 0.00 0.54 +0.03 91 0 5 0
29OCT26 155.00 P 0.00 0.00 0.00 0.63 +0.03 91 0 15 0
29OCT26 157.50 P 0.00 0.00 0.00 0.76 +0.06 91 0 35 0
29OCT26 160.00 P 0.00 0.00 0.00 0.91 +0.07 91 0 493 0
29OCT26 162.50 P 0.00 0.00 0.00 1.05 +0.07 91 0 20 0
29OCT26 165.00 P 3.00 3.00 3.00 1.23 +0.10 91 10 71 0
29OCT26 167.50 P 0.00 0.00 0.00 1.44 +0.13 91 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 1.65 +0.12 91 0 580 0
29OCT26 172.50 P 3.74 3.74 3.74 1.89 +0.15 91 10 160 +10
29OCT26 175.00 P 0.00 0.00 0.00 2.19 +0.22 91 0 322 0
29OCT26 177.50 P 0.00 0.00 0.00 2.49 +0.22 91 0 937 0
29OCT26 180.00 P 4.30 4.63 4.29 2.79 +0.21 91 70 1,300 +5
29OCT26 182.50 P 0.00 0.00 0.00 3.18 +0.30 91 0 773 0
29OCT26 185.00 P 5.60 5.60 5.18 3.60 +0.36 91 95 125 +35
29OCT26 187.50 P 0.00 0.00 0.00 4.01 +0.36 91 0 640 0
29OCT26 190.00 P 6.62 6.62 6.58 4.45 +0.38 91 102 1,299 +102
29OCT26 192.50 P 0.00 0.00 0.00 5.00 +0.51 91 0 2,746 0
29OCT26 195.00 P 6.06 8.00 6.06 5.56 +0.57 91 26 1,353 +26
29OCT26 197.50 P 7.80 7.80 7.80 6.11 +0.56 91 1 1,561 +1
29OCT26 200.00 P 8.68 9.87 8.68 6.71 +0.60 91 286 2,257 -63
29OCT26 205.00 P 11.50 11.50 10.48 8.14 +0.83 91 40 625 +1
29OCT26 210.00 P 11.00 13.00 11.00 9.62 +0.87 91 39 3,028 +13
29OCT26 215.00 P 15.00 15.00 15.00 11.42 +1.19 92 11 1,851 -11
29OCT26 220.00 P 15.00 16.60 15.00 13.23 +1.19 92 28 2,131 +12
29OCT26 225.00 P 14.30 19.04 14.30 15.42 +1.57 92 11 522 0
29OCT26 230.00 P 20.88 22.00 18.81 17.61 +1.62 92 57 1,194 +9
29OCT26 235.00 P 23.80 23.80 22.00 20.12 +1.93 92 36 1,081 +6
29OCT26 240.00 P 26.50 26.50 26.50 22.73 +2.15 93 4 2,483 -4
29OCT26 245.00 P 29.50 31.00 29.50 25.51 +2.32 93 6 2,209 -6
29OCT26 250.00 P 33.69 34.10 29.81 28.52 +2.71 93 23 1,267 -1
29OCT26 255.00 P 0.00 0.00 0.00 31.53 +2.72 94 0 1,731 0
29OCT26 260.00 P 0.00 0.00 0.00 34.93 +3.10 94 0 1,284 0
29OCT26 265.00 P 0.00 0.00 0.00 38.33 +3.35 94 0 1,202 0
29OCT26 270.00 P 0.00 0.00 0.00 41.88 +3.49 95 1 1,014 0
29OCT26 275.00 P 0.00 0.00 0.00 45.64 +3.84 95 0 2,033 0
29OCT26 280.00 P 0.00 0.00 0.00 49.40 +3.99 96 0 233 0
29OCT26 285.00 P 0.00 0.00 0.00 53.39 +4.21 97 0 74 0
29OCT26 290.00 P 0.00 0.00 0.00 57.47 +4.52 98 0 306 0
29OCT26 295.00 P 0.00 0.00 0.00 61.55 +4.62 98 0 1,757 0
29OCT26 300.00 P 0.00 0.00 0.00 65.87 +4.86 99 0 290 0
29OCT26 310.00 P 0.00 0.00 0.00 74.58 +5.23 101 0 309 0
29OCT26 320.00 P 90.46 90.46 88.84 83.70 +5.64 104 100 938 0
29OCT26 330.00 P 97.96 97.96 97.96 92.98 +5.90 107 46 445 +46
29OCT26 340.00 P 0.00 0.00 0.00 102.49 +6.25 111 0 906 0
29OCT26 350.00 P 0.00 0.00 0.00 112.18 +6.44 115 0 440 0
29OCT26 360.00 P 0.00 0.00 0.00 121.96 +6.65 120 0 224 0
29OCT26 370.00 P 0.00 0.00 0.00 131.92 +10.48 125 0 564 0
29OCT26 380.00 P 0.00 0.00 0.00 141.92 +7.00 130 0 328 0
29OCT26 390.00 P 0.00 0.00 0.00 152.02 +7.13 136 0 807 0
29OCT26 400.00 P 0.00 0.00 0.00 162.16 +11.76 142 0 94 0
29OCT26 410.00 P 0.00 0.00 0.00 172.35 +12.14 148 0 45 0
29OCT26 420.00 P 0.00 0.00 0.00 182.58 +12.53 154 0 60 0
29OCT26 430.00 P 0.00 0.00 0.00 192.84 +12.89 160 0 63 0
29OCT26 440.00 P 0.00 0.00 0.00 203.12 +8.92 166 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 213.42 +13.59 173 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 223.72 +13.92 179 0 225 0
29OCT26 470.00 P 0.00 0.00 0.00 234.02 +14.22 185 0 189 0
29OCT26 480.00 P 0.00 0.00 0.00 244.04 +14.24 189 0 201 0
29OCT26 490.00 P 0.00 0.00 0.00 253.94 +14.14 192 0 174 0
29OCT26 500.00 P 0.00 0.00 0.00 263.84 +14.04 196 0 240 0
29OCT26 510.00 P 0.00 0.00 0.00 273.76 +13.96 199 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 283.68 +11.27 202 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 293.61 +13.81 205 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 303.55 +13.75 208 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 307.20 +7.40 0 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 323.44 +13.64 213 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 333.40 +13.60 216 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 343.36 +13.56 219 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 353.32 +13.52 221 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 363.28 +13.48 224 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 373.25 +13.45 226 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 383.21 +13.41 229 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 393.18 +13.38 231 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 403.15 +11.56 234 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 413.12 +13.32 236 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 423.09 +13.29 239 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 1.86 +0.30 90 0 113 0
27NOV26 145.00 P 0.00 0.00 0.00 2.09 +0.29 90 0 45 0
27NOV26 147.50 P 0.00 0.00 0.00 2.33 +0.30 90 0 15 0
27NOV26 150.00 P 0.00 0.00 0.00 2.63 +0.37 90 0 145 0
27NOV26 152.50 P 0.00 0.00 0.00 2.96 +0.46 90 0 30 0
27NOV26 155.00 P 0.00 0.00 0.00 3.28 +0.45 90 0 31 0
27NOV26 157.50 P 0.00 0.00 0.00 3.61 +0.45 90 0 15 0
27NOV26 160.00 P 0.00 0.00 0.00 3.99 +0.50 90 0 86 0
27NOV26 162.50 P 0.00 0.00 0.00 4.44 +0.62 90 0 15 0
27NOV26 165.00 P 7.50 7.50 7.50 4.88 +0.66 90 5 20 +5
27NOV26 167.50 P 0.00 0.00 0.00 5.33 +0.66 90 0 60 0
27NOV26 170.00 P 0.00 0.00 0.00 5.78 +0.66 91 0 46 0
27NOV26 172.50 P 0.00 0.00 0.00 6.34 +0.77 90 0 30 0
27NOV26 175.00 P 0.00 0.00 0.00 6.93 +0.92 91 0 15 0
27NOV26 177.50 P 0.00 0.00 0.00 7.52 +0.94 91 0 15 0
27NOV26 180.00 P 10.80 10.80 10.80 8.12 +0.94 91 50 50 +35
27NOV26 182.50 P 0.00 0.00 0.00 8.71 +0.94 91 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 9.43 +1.07 91 0 200 0
27NOV26 187.50 P 0.00 0.00 0.00 10.19 +1.24 91 0 12 0
27NOV26 190.00 P 0.00 0.00 0.00 10.95 +1.29 91 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 11.71 +1.29 91 0 1 0
27NOV26 195.00 P 0.00 0.00 0.00 12.47 +1.29 91 0 102 0
27NOV26 197.50 P 0.00 0.00 0.00 13.31 +1.37 91 0 203 0
27NOV26 200.00 P 16.10 17.00 16.10 14.26 +1.56 91 15 1,027 +5
27NOV26 205.00 P 20.32 20.32 20.32 16.15 +1.72 91 15 45 +15
27NOV26 210.00 P 19.88 22.37 19.88 18.04 +1.71 91 22 31 +11
27NOV26 215.00 P 24.90 24.90 24.75 20.27 +2.05 91 30 63 +15
27NOV26 220.00 P 0.00 0.00 0.00 22.56 +2.21 92 0 95 0
27NOV26 225.00 P 0.00 0.00 0.00 24.85 +2.21 92 0 160 0
27NOV26 230.00 P 31.00 32.85 30.14 27.45 +2.52 92 22 200 +5
27NOV26 235.00 P 35.80 35.80 34.70 30.15 +2.76 92 16 156 +16
27NOV26 240.00 P 36.57 36.57 36.57 32.85 +2.76 92 15 212 +15
27NOV26 245.00 P 39.85 42.25 39.85 35.73 +2.94 92 65 751 -65
27NOV26 250.00 P 0.00 0.00 0.00 38.83 +3.34 93 0 667 0
27NOV26 255.00 P 0.00 0.00 0.00 41.94 +3.36 93 0 191 0
27NOV26 260.00 P 0.00 0.00 0.00 45.05 +3.36 93 0 132 0
27NOV26 265.00 P 0.00 0.00 0.00 48.49 +3.70 93 0 60 0
27NOV26 270.00 P 0.00 0.00 0.00 51.98 +3.97 94 1 442 +1
27NOV26 275.00 P 0.00 0.00 0.00 55.47 +3.97 94 0 245 0
27NOV26 280.00 P 0.00 0.00 0.00 59.00 +4.01 94 0 527 0
27NOV26 285.00 P 0.00 0.00 0.00 62.83 +4.35 95 0 223 0
27NOV26 290.00 P 0.00 0.00 0.00 66.67 +4.57 95 0 200 0
27NOV26 295.00 P 0.00 0.00 0.00 70.51 +4.58 95 0 120 0
27NOV26 300.00 P 0.00 0.00 0.00 74.36 +4.59 95 0 331 0
27NOV26 310.00 P 0.00 0.00 0.00 82.65 +5.16 97 0 208 0
27NOV26 320.00 P 99.00 99.00 99.00 90.96 +5.17 97 285 479 -285
27NOV26 330.00 P 0.00 0.00 0.00 99.67 +5.58 99 0 174 0
27NOV26 340.00 P 0.00 0.00 0.00 108.49 +5.70 100 0 226 0
27NOV26 350.00 P 0.00 0.00 0.00 117.51 +5.90 102 0 332 0
27NOV26 360.00 P 0.00 0.00 0.00 126.75 +6.17 104 0 62 0
27NOV26 370.00 P 0.00 0.00 0.00 132.05 +2.23 90 0 107 0
27NOV26 380.00 P 0.00 0.00 0.00 145.56 +6.48 108 0 165 0
27NOV26 390.00 P 0.00 0.00 0.00 155.14 +6.58 110 0 311 0
27NOV26 400.00 P 0.00 0.00 0.00 162.16 +4.03 101 0 38 0
27NOV26 410.00 P 0.00 0.00 0.00 172.35 +4.62 105 0 38 0
27NOV26 420.00 P 0.00 0.00 0.00 184.44 +6.92 118 0 67 0
27NOV26 430.00 P 0.00 0.00 0.00 192.84 +5.49 114 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 203.12 +5.92 118 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 213.42 +6.23 123 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 223.72 +12.85 127 0 140 0
27NOV26 470.00 P 0.00 0.00 0.00 234.02 +13.41 131 0 120 0
27NOV26 480.00 P 0.00 0.00 0.00 244.04 +6.71 134 0 135 0
27NOV26 490.00 P 0.00 0.00 0.00 254.86 +7.39 141 0 150 0
27NOV26 500.00 P 0.00 0.00 0.00 263.84 +13.72 139 0 165 0
27NOV26 510.00 P 0.00 0.00 0.00 275.31 +15.31 148 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 283.68 +5.73 143 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 295.83 +15.96 155 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 306.12 +16.29 159 0 0 0
27NOV26 550.00 P 0.00 0.00 0.00 307.20 +0.08 0 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 323.44 +13.64 152 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 333.40 +13.60 154 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 343.36 +13.56 156 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 353.32 +13.52 158 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 363.28 +6.80 159 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 373.25 +13.45 161 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 383.21 +13.41 163 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 393.18 +13.38 165 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 403.15 +11.56 166 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 413.12 +13.32 168 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 423.09 +13.29 170 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 4.10 +0.54 88 0 181 0
30DEC26 145.00 P 0.00 0.00 0.00 4.47 +0.57 88 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 4.94 +0.69 88 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 5.41 +0.78 88 0 130 0
30DEC26 152.50 P 0.00 0.00 0.00 5.88 +0.78 88 0 30 0
30DEC26 155.00 P 0.00 0.00 0.00 6.35 +0.78 88 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 6.82 +0.78 88 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 7.44 +0.93 88 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 8.06 +1.08 88 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 8.67 +1.08 88 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 9.29 +1.09 88 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 9.91 +1.09 88 0 60 0
30DEC26 172.50 P 0.00 0.00 0.00 10.58 +1.14 88 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 11.37 +1.31 88 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 12.16 +1.47 88 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 12.95 +1.47 88 0 170 0
30DEC26 182.50 P 0.00 0.00 0.00 13.74 +1.47 88 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 14.53 +1.47 88 0 4 0
30DEC26 187.50 P 0.00 0.00 0.00 15.34 +1.50 88 0 126 0
30DEC26 190.00 P 0.00 0.00 0.00 16.32 +1.69 88 0 15 0
30DEC26 192.50 P 0.00 0.00 0.00 17.30 +1.88 88 0 15 0
30DEC26 195.00 P 0.00 0.00 0.00 18.27 +1.92 88 0 40 0
30DEC26 197.50 P 0.00 0.00 0.00 19.25 +1.93 88 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 20.23 +1.93 89 0 12,124 0
30DEC26 205.00 P 0.00 0.00 0.00 22.26 +2.00 89 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 24.61 +2.40 89 0 40 0
30DEC26 215.00 P 0.00 0.00 0.00 26.97 +2.45 89 0 92 0
30DEC26 220.00 P 0.00 0.00 0.00 29.33 +2.45 89 0 973 0
30DEC26 225.00 P 0.00 0.00 0.00 31.89 +2.66 89 0 165 0
30DEC26 230.00 P 0.00 0.00 0.00 34.65 +3.02 89 0 134 0
30DEC26 235.00 P 0.00 0.00 0.00 37.42 +3.02 89 0 112 0
30DEC26 240.00 P 45.00 46.94 45.00 40.19 +3.03 90 12 3,043 +8
30DEC26 245.00 P 0.00 0.00 0.00 43.15 +3.22 90 0 314 0
30DEC26 250.00 P 0.00 0.00 0.00 46.31 +3.61 90 0 660 0
30DEC26 255.00 P 0.00 0.00 0.00 49.48 +3.63 90 0 413 0
30DEC26 260.00 P 0.00 0.00 0.00 52.66 +3.64 90 0 415 0
30DEC26 265.00 P 0.00 0.00 0.00 55.86 +3.68 90 0 1,180 0
30DEC26 270.00 P 0.00 0.00 0.00 59.41 +4.05 91 0 374 0
30DEC26 275.00 P 0.00 0.00 0.00 62.95 +4.24 91 0 183 0
30DEC26 280.00 P 0.00 0.00 0.00 66.50 +4.25 91 0 1,624 0
30DEC26 285.00 P 0.00 0.00 0.00 70.06 +4.26 91 0 285 0
30DEC26 290.00 P 0.00 0.00 0.00 73.72 +4.37 92 0 150 0
30DEC26 295.00 P 0.00 0.00 0.00 77.60 +4.70 92 0 303 0
30DEC26 300.00 P 0.00 0.00 0.00 81.50 +4.85 92 0 225 0
30DEC26 310.00 P 0.00 0.00 0.00 89.29 +4.86 93 0 1,200 0
30DEC26 320.00 P 0.00 0.00 0.00 97.41 +5.19 94 0 1,521 0
30DEC26 330.00 P 0.00 0.00 0.00 105.80 +5.42 94 0 558 0
30DEC26 340.00 P 0.00 0.00 0.00 114.20 +5.44 95 0 900 0
30DEC26 350.00 P 0.00 0.00 0.00 122.95 +5.79 96 0 906 0
30DEC26 360.00 P 0.00 0.00 0.00 131.84 +5.93 97 0 305 0
30DEC26 370.00 P 0.00 0.00 0.00 140.75 +5.95 98 0 133 0
30DEC26 380.00 P 0.00 0.00 0.00 149.90 +6.19 99 0 87 0
30DEC26 390.00 P 0.00 0.00 0.00 159.20 +6.37 100 0 105 0
30DEC26 400.00 P 0.00 0.00 0.00 168.52 +6.39 102 0 220 0
30DEC26 410.00 P 0.00 0.00 0.00 177.92 +6.48 103 0 15 0
30DEC26 420.00 P 0.00 0.00 0.00 187.54 +6.74 105 0 95 0
30DEC26 430.00 P 0.00 0.00 0.00 197.16 +6.74 106 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 206.81 +6.77 108 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 216.58 +6.89 110 0 0 0
30DEC26 460.00 P 0.00 0.00 0.00 226.44 +7.03 112 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 236.32 +7.05 114 0 0 0
30DEC26 480.00 P 0.00 0.00 0.00 246.21 +7.07 116 0 0 0
30DEC26 490.00 P 0.00 0.00 0.00 256.19 +7.16 119 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 266.23 +7.27 121 0 135 0
30DEC26 510.00 P 0.00 0.00 0.00 276.28 +7.28 123 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 286.35 +7.30 126 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 296.45 +7.34 128 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 306.61 +7.41 130 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 316.79 +7.45 133 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 323.44 +3.93 123 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 337.18 +7.48 138 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 347.41 +7.52 140 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 357.67 +7.56 143 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 367.93 +7.57 146 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 378.22 +8.07 148 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 388.52 +8.56 151 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 398.82 +9.08 154 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 409.12 +9.61 156 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 419.42 +9.21 159 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 429.72 +9.70 161 0 0 0
28JAN27 145.00 P 9.80 9.80 9.80 6.44 +0.50 85 5 5 +5
28JAN27 147.50 P 0.00 0.00 0.00 6.92 +0.50 85 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 7.42 +0.51 85 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 8.06 +0.67 85 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 8.69 +0.73 85 0 0 0
28JAN27 157.50 P 0.00 0.00 0.00 9.33 +0.73 85 0 0 0
28JAN27 160.00 P 0.00 0.00 0.00 9.96 +0.73 85 0 0 0
28JAN27 162.50 P 0.00 0.00 0.00 10.60 +0.73 85 0 0 0
28JAN27 165.00 P 0.00 0.00 0.00 11.24 +0.73 85 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 12.05 +0.90 85 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 12.86 +1.04 85 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 13.67 +1.04 86 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 14.47 +1.03 86 0 0 0
28JAN27 177.50 P 0.00 0.00 0.00 15.28 +1.03 86 0 0 0
28JAN27 180.00 P 0.00 0.00 0.00 16.09 +1.03 86 0 0 0
28JAN27 182.50 P 0.00 0.00 0.00 16.97 +1.10 86 0 0 0
28JAN27 185.00 P 0.00 0.00 0.00 17.96 +1.27 86 0 0 0
28JAN27 187.50 P 0.00 0.00 0.00 18.96 +1.41 86 0 0 0
28JAN27 190.00 P 25.92 25.92 25.92 19.96 +1.41 86 5 5 +5
28JAN27 192.50 P 0.00 0.00 0.00 20.96 +1.41 86 0 0 0
28JAN27 195.00 P 0.00 0.00 0.00 21.96 +1.41 86 0 0 0
28JAN27 197.50 P 0.00 0.00 0.00 22.96 +1.41 86 0 0 0
28JAN27 200.00 P 0.00 0.00 0.00 23.96 +1.40 86 0 0 0
28JAN27 205.00 P 32.07 32.07 32.07 26.35 +1.79 86 7 7 +7
28JAN27 210.00 P 0.00 0.00 0.00 28.75 +1.85 86 0 0 0
28JAN27 215.00 P 37.15 37.15 37.15 31.15 +1.85 86 15 15 +15
28JAN27 220.00 P 0.00 0.00 0.00 33.56 +1.86 86 0 0 0
28JAN27 225.00 P 0.00 0.00 0.00 36.34 +2.23 86 0 0 0
28JAN27 230.00 P 0.00 0.00 0.00 39.14 +2.37 87 0 0 0
28JAN27 235.00 P 50.05 50.52 50.05 41.95 +2.37 87 30 30 +30
28JAN27 240.00 P 53.21 53.71 53.21 44.77 +2.38 87 45 45 +45
28JAN27 245.00 P 0.00 0.00 0.00 47.76 +2.56 87 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 50.97 +2.94 87 0 15 0
28JAN27 255.00 P 0.00 0.00 0.00 54.17 +2.94 87 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 57.39 +2.95 87 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 60.60 +2.95 88 0 0 0
28JAN27 270.00 P 0.00 0.00 0.00 64.02 +3.16 88 0 0 0
28JAN27 275.00 P 0.00 0.00 0.00 67.60 +3.51 88 0 0 0
28JAN27 280.00 P 0.00 0.00 0.00 71.18 +3.56 88 0 0 0
28JAN27 285.00 P 0.00 0.00 0.00 74.77 +3.56 88 0 0 0
28JAN27 290.00 P 0.00 0.00 0.00 78.36 +3.57 88 0 0 0
28JAN27 295.00 P 0.00 0.00 0.00 82.00 +3.62 89 0 0 0
28JAN27 300.00 P 0.00 0.00 0.00 85.92 +3.94 89 0 0 0
28JAN27 310.00 P 0.00 0.00 0.00 93.76 +4.18 89 0 0 0
28JAN27 320.00 P 0.00 0.00 0.00 101.63 +4.20 90 0 0 0
28JAN27 330.00 P 0.00 0.00 0.00 109.83 +4.53 91 0 0 0
28JAN27 340.00 P 0.00 0.00 0.00 118.26 +4.80 91 0 0 0
28JAN27 350.00 P 0.00 0.00 0.00 126.72 +4.82 92 0 0 0
28JAN27 360.00 P 0.00 0.00 0.00 135.33 +4.97 92 0 0 0
28JAN27 370.00 P 0.00 0.00 0.00 144.26 +5.38 94 0 0 0
28JAN27 380.00 P 0.00 0.00 0.00 153.20 +5.39 94 0 0 0
28JAN27 390.00 P 0.00 0.00 0.00 162.17 +5.42 95 0 0 0
28JAN27 400.00 P 0.00 0.00 0.00 171.38 +5.67 96 0 0 0
28JAN27 410.00 P 0.00 0.00 0.00 180.72 +5.92 97 0 0 0
28JAN27 420.00 P 0.00 0.00 0.00 190.07 +5.93 99 0 0 0
28JAN27 430.00 P 0.00 0.00 0.00 199.44 +5.95 100 0 0 0
28JAN27 440.00 P 0.00 0.00 0.00 209.00 +6.15 101 0 0 0
28JAN27 450.00 P 0.00 0.00 0.00 218.65 +6.37 102 0 0 0
28JAN27 460.00 P 0.00 0.00 0.00 226.44 +4.52 99 0 0 0
28JAN27 470.00 P 0.00 0.00 0.00 236.32 +4.74 101 0 0 0
28JAN27 480.00 P 0.00 0.00 0.00 246.21 +4.96 102 0 0 0
28JAN27 490.00 P 0.00 0.00 0.00 256.19 - 104 0 0 -
28JAN27 500.00 P 0.00 0.00 0.00 266.23 - 107 0 0 -
30MAR27 142.50 P 0.00 0.00 0.00 9.98 +0.48 83 0 15 0
30MAR27 145.00 P 0.00 0.00 0.00 10.34 +0.17 82 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 10.99 +0.15 82 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 11.64 +0.13 82 0 119 0
30MAR27 152.50 P 0.00 0.00 0.00 12.29 +0.10 82 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 13.49 +0.63 83 0 50 0
30MAR27 157.50 P 0.00 0.00 0.00 13.91 +0.30 82 0 30 0
30MAR27 160.00 P 0.00 0.00 0.00 15.17 +0.71 83 0 35 0
30MAR27 162.50 P 0.00 0.00 0.00 16.02 +0.71 83 0 30 0
30MAR27 165.00 P 0.00 0.00 0.00 16.86 +0.71 83 0 47 0
30MAR27 167.50 P 0.00 0.00 0.00 17.71 +0.71 83 0 15 0
30MAR27 170.00 P 0.00 0.00 0.00 18.56 +0.71 83 0 75 0
30MAR27 172.50 P 0.00 0.00 0.00 19.48 +0.78 83 0 30 0
30MAR27 175.00 P 0.00 0.00 0.00 20.52 +0.97 83 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 21.56 +1.03 83 0 20 0
30MAR27 180.00 P 28.20 28.20 28.20 22.59 +1.02 83 10 25 +10
30MAR27 182.50 P 0.00 0.00 0.00 23.63 +1.02 84 0 15 0
30MAR27 185.00 P 0.00 0.00 0.00 24.67 +1.02 84 0 15 0
30MAR27 187.50 P 0.00 0.00 0.00 25.71 +1.02 84 0 5 0
30MAR27 190.00 P 0.00 0.00 0.00 26.75 +1.02 84 0 15 0
30MAR27 192.50 P 0.00 0.00 0.00 27.79 +1.01 84 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 29.03 +1.21 84 0 22 0
30MAR27 197.50 P 0.00 0.00 0.00 30.26 +1.39 84 0 15 0
30MAR27 200.00 P 0.00 0.00 0.00 31.50 +1.41 84 0 10 0
30MAR27 205.00 P 0.00 0.00 0.00 33.98 +1.41 84 0 90 0
30MAR27 210.00 P 0.00 0.00 0.00 36.46 +1.40 84 0 35 0
30MAR27 215.00 P 0.00 0.00 0.00 38.95 +1.40 84 0 111 0
30MAR27 220.00 P 0.00 0.00 0.00 41.74 +1.70 84 0 129 0
30MAR27 225.00 P 0.00 0.00 0.00 44.62 +1.87 84 0 78 0
30MAR27 230.00 P 0.00 0.00 0.00 47.51 +1.87 84 0 132 0
30MAR27 235.00 P 0.00 0.00 0.00 50.40 +1.87 84 0 78 0
30MAR27 240.00 P 62.23 62.29 62.23 53.29 +1.87 85 11 115 -10
30MAR27 245.00 P 0.00 0.00 0.00 56.37 +2.05 85 0 492 0
30MAR27 250.00 P 0.00 0.00 0.00 59.65 +2.41 85 0 631 0
30MAR27 255.00 P 0.00 0.00 0.00 62.93 +2.42 85 0 4 0
30MAR27 260.00 P 0.00 0.00 0.00 66.21 +2.41 85 0 165 0
30MAR27 265.00 P 0.00 0.00 0.00 69.50 +2.42 85 0 80 0
30MAR27 270.00 P 0.00 0.00 0.00 72.79 +2.42 85 0 183 0
30MAR27 275.00 P 0.00 0.00 0.00 76.27 +2.60 85 0 152 0
30MAR27 280.00 P 0.00 0.00 0.00 79.91 +2.93 86 0 80 0
30MAR27 285.00 P 0.00 0.00 0.00 83.56 +3.01 86 0 106 0
30MAR27 290.00 P 0.00 0.00 0.00 87.21 +3.01 86 0 1,000 0
30MAR27 295.00 P 0.00 0.00 0.00 90.87 +3.02 86 0 1,075 0
30MAR27 300.00 P 0.00 0.00 0.00 91.78 +0.27 82 0 523 0
30MAR27 310.00 P 0.00 0.00 0.00 102.12 +3.28 87 0 1,703 0
30MAR27 320.00 P 0.00 0.00 0.00 110.08 +3.65 87 0 4,930 0
30MAR27 330.00 P 0.00 0.00 0.00 118.05 +3.66 87 0 3,954 0
30MAR27 340.00 P 0.00 0.00 0.00 126.05 +3.68 88 0 1,745 0
30MAR27 350.00 P 0.00 0.00 0.00 134.40 +4.02 88 0 1,516 0
30MAR27 360.00 P 0.00 0.00 0.00 142.93 +4.31 89 0 828 0
30MAR27 370.00 P 0.00 0.00 0.00 151.48 +4.32 89 0 568 0
30MAR27 380.00 P 0.00 0.00 0.00 160.05 +4.33 90 0 5,145 0
30MAR27 390.00 P 0.00 0.00 0.00 168.82 +4.53 90 0 1,590 0
30MAR27 400.00 P 0.00 0.00 0.00 177.83 +4.94 91 0 0 0
30MAR27 410.00 P 0.00 0.00 0.00 181.41 -0.49 82 0 0 0
30MAR27 420.00 P 0.00 0.00 0.00 190.19 -0.74 82 0 50 0
30MAR27 430.00 P 0.00 0.00 0.00 199.44 -0.52 83 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 214.26 +5.24 94 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 218.65 +0.54 85 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 226.44 -1.07 82 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 236.32 -0.60 84 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 246.21 -0.13 86 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 256.19 +0.41 87 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 266.23 +7.27 89 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 276.28 +1.47 91 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 286.35 +7.30 93 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 296.45 +7.34 94 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 306.61 +7.41 96 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 316.79 +3.10 98 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 323.44 -0.01 91 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 337.18 +7.48 102 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 347.41 +7.52 104 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 357.67 +4.55 106 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 367.93 +7.57 108 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 378.22 +5.19 110 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 388.52 +8.56 111 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 398.82 +5.81 113 0 0 0
30MAR27 640.00 P 0.00 0.00 0.00 409.12 +6.09 115 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 419.42 +9.21 117 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 429.72 +9.70 119 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 15.91 +1.27 82 0 0 0
29JUN27 145.00 P 18.80 18.80 18.80 16.78 +1.27 82 1 1 +1
29JUN27 147.50 P 0.00 0.00 0.00 17.65 +0.79 82 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 18.52 +0.76 82 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 19.40 +0.75 82 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 20.27 +1.29 82 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 21.15 +0.71 82 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 22.16 +0.82 82 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 23.22 +0.98 82 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 24.28 +1.02 82 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 25.34 +0.99 82 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 26.40 +1.71 82 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 27.46 +1.71 82 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 28.52 +1.71 82 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 29.58 +0.88 82 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 30.65 +1.72 82 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 31.72 +1.73 82 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 32.98 +1.00 82 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 34.23 +1.15 82 0 45 0
29JUN27 190.00 P 0.00 0.00 0.00 36.55 +2.25 84 0 30 0
29JUN27 192.50 P 0.00 0.00 0.00 37.85 +3.29 84 0 30 0
29JUN27 195.00 P 0.00 0.00 0.00 39.14 +2.25 84 0 15 0
29JUN27 197.50 P 0.00 0.00 0.00 40.44 +2.26 84 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 41.73 +2.26 84 0 20 0
29JUN27 205.00 P 0.00 0.00 0.00 44.33 +2.28 84 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 46.94 +2.30 84 0 15 0
29JUN27 215.00 P 0.00 0.00 0.00 49.90 +2.66 84 0 16 0
29JUN27 220.00 P 0.00 0.00 0.00 52.89 +2.82 84 0 15 0
29JUN27 225.00 P 0.00 0.00 0.00 55.88 +2.82 85 0 85 0
29JUN27 230.00 P 0.00 0.00 0.00 58.88 +2.84 85 0 180 0
29JUN27 235.00 P 0.00 0.00 0.00 61.88 +2.85 85 0 210 0
29JUN27 240.00 P 0.00 0.00 0.00 63.00 +0.97 82 0 225 0
29JUN27 245.00 P 0.00 0.00 0.00 66.09 +1.06 82 0 67 0
29JUN27 250.00 P 0.00 0.00 0.00 69.37 +1.32 82 0 122 0
29JUN27 255.00 P 0.00 0.00 0.00 72.65 +1.24 82 0 21 0
29JUN27 260.00 P 0.00 0.00 0.00 78.21 +3.43 85 0 444 0
29JUN27 265.00 P 0.00 0.00 0.00 81.60 +3.45 85 0 95 0
29JUN27 270.00 P 0.00 0.00 0.00 84.99 +3.46 85 0 100 0
29JUN27 275.00 P 0.00 0.00 0.00 88.39 +3.48 85 0 87 0
29JUN27 280.00 P 0.00 0.00 0.00 91.81 +3.51 86 0 45 0
29JUN27 285.00 P 0.00 0.00 0.00 95.54 +3.84 86 0 22 0
29JUN27 290.00 P 0.00 0.00 0.00 99.28 +4.05 86 0 120 0
29JUN27 295.00 P 0.00 0.00 0.00 103.01 +4.05 86 0 215 0
29JUN27 300.00 P 0.00 0.00 0.00 103.65 +0.96 82 0 907 0
29JUN27 310.00 P 0.00 0.00 0.00 114.25 +4.09 86 0 785 0
29JUN27 320.00 P 137.00 137.00 137.00 121.77 +4.12 86 2 2,180 0
29JUN27 330.00 P 0.00 0.00 0.00 129.73 +4.56 87 0 2,112 0
29JUN27 340.00 P 0.00 0.00 0.00 133.82 +0.67 82 0 241 0
29JUN27 350.00 P 0.00 0.00 0.00 141.71 +0.45 82 0 568 0
29JUN27 360.00 P 0.00 0.00 0.00 154.11 +4.73 88 0 3,135 0
29JUN27 370.00 P 0.00 0.00 0.00 162.28 +4.76 88 0 2,196 0
29JUN27 380.00 P 0.00 0.00 0.00 170.83 +5.15 89 0 2,400 0
29JUN27 390.00 P 0.00 0.00 0.00 179.49 +5.28 89 0 2,436 0
29JUN27 400.00 P 0.00 0.00 0.00 182.69 +5.15 82 0 166 0
29JUN27 410.00 P 0.00 0.00 0.00 191.12 -0.41 82 0 80 0
29JUN27 420.00 P 0.00 0.00 0.00 199.58 -0.63 82 0 15 0
29JUN27 430.00 P 0.00 0.00 0.00 208.09 +5.26 82 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 216.93 +5.62 82 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 225.78 -0.94 82 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 234.65 +5.69 82 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 243.53 -1.43 82 0 15 0
29JUN27 480.00 P 0.00 0.00 0.00 252.43 +5.74 82 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 261.35 -1.90 82 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 270.41 +5.92 82 0 15 0
29JUN27 510.00 P 0.00 0.00 0.00 279.61 +4.80 82 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 288.82 +6.14 82 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 298.05 -2.59 82 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 307.29 +6.19 82 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 316.79 -2.85 83 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 325.81 -3.35 82 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 337.18 -1.52 86 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 347.41 -0.85 87 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 357.67 -0.26 89 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 367.93 +0.24 91 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 378.22 +5.19 92 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 388.52 +8.56 94 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 398.82 +1.78 95 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 409.12 +6.09 97 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 419.42 +2.74 99 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 429.72 +9.70 100 0 0 0
29SEP27 142.50 P 23.40 23.40 23.40 15.91 +1.27 72 1 36 +1
29SEP27 145.00 P 24.30 24.30 24.30 16.78 +1.27 72 1 62 +1
29SEP27 147.50 P 0.00 0.00 0.00 17.65 +0.79 72 0 15 0
29SEP27 150.00 P 0.00 0.00 0.00 18.52 +0.76 72 0 28 0
29SEP27 152.50 P 0.00 0.00 0.00 19.40 +0.75 72 0 15 0
29SEP27 155.00 P 0.00 0.00 0.00 20.27 +1.29 72 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 21.15 +0.71 72 0 45 0
29SEP27 160.00 P 0.00 0.00 0.00 22.16 +0.82 72 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 23.22 +0.98 72 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 24.28 +1.02 72 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 25.34 +0.99 72 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 26.40 +1.71 72 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 27.46 +1.71 72 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 28.52 +1.71 72 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 29.58 +0.88 72 0 5 0
29SEP27 180.00 P 0.00 0.00 0.00 30.65 +1.72 72 0 1 0
29SEP27 182.50 P 0.00 0.00 0.00 31.72 +1.73 72 0 16 0
29SEP27 185.00 P 0.00 0.00 0.00 32.98 +1.00 72 0 0 0
29SEP27 187.50 P 49.30 49.30 49.30 34.23 +1.15 72 4 4 +4
29SEP27 190.00 P 0.00 0.00 0.00 36.55 +2.25 73 0 17 0
29SEP27 192.50 P 0.00 0.00 0.00 37.85 +3.29 73 0 30 0
29SEP27 195.00 P 0.00 0.00 0.00 39.14 +2.25 73 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 40.44 +2.26 73 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 41.73 +2.26 73 0 85 0
29SEP27 205.00 P 0.00 0.00 0.00 44.33 +2.28 74 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 46.94 +2.30 74 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 49.90 +2.66 74 0 5 0
29SEP27 220.00 P 0.00 0.00 0.00 52.89 +2.82 74 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 55.88 +2.82 74 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 58.88 +2.84 74 0 32 0
29SEP27 235.00 P 0.00 0.00 0.00 61.88 +2.85 74 0 36 0
29SEP27 240.00 P 0.00 0.00 0.00 63.00 +0.97 72 0 78 0
29SEP27 245.00 P 0.00 0.00 0.00 66.09 +1.06 72 0 47 0
29SEP27 250.00 P 0.00 0.00 0.00 69.37 +1.32 72 0 32 0
29SEP27 255.00 P 0.00 0.00 0.00 72.65 +1.24 72 0 105 0
29SEP27 260.00 P 0.00 0.00 0.00 78.21 +3.43 75 0 64 0
29SEP27 265.00 P 0.00 0.00 0.00 81.60 +3.45 75 0 32 0
29SEP27 270.00 P 0.00 0.00 0.00 84.99 +3.46 75 0 33 0
29SEP27 275.00 P 0.00 0.00 0.00 88.39 +3.48 75 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 91.81 +3.51 75 0 33 0
29SEP27 285.00 P 0.00 0.00 0.00 95.54 +3.84 75 0 1 0
29SEP27 290.00 P 0.00 0.00 0.00 99.28 +4.05 75 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 103.01 +4.05 75 0 1 0
29SEP27 300.00 P 0.00 0.00 0.00 103.65 +0.96 72 0 1 0
29SEP27 310.00 P 0.00 0.00 0.00 114.25 +4.09 76 0 0 0
29SEP27 320.00 P 145.00 145.00 145.00 121.77 +4.12 76 2 2 +2
29SEP27 330.00 P 0.00 0.00 0.00 129.73 +4.56 77 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 133.82 +0.67 72 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 141.71 +0.45 73 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 154.11 +4.73 77 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 162.28 +4.76 77 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 170.83 +5.15 78 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 179.49 +5.28 79 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 182.69 +5.15 73 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 191.12 -0.41 73 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 199.58 -0.63 73 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 208.09 +5.26 73 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 216.93 +5.62 73 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 225.78 -0.94 73 0 0 0
29SEP27 460.00 P 0.00 0.00 0.00 234.65 +5.69 73 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 243.53 -1.43 73 0 0 0
29SEP27 480.00 P 0.00 0.00 0.00 252.43 +5.74 73 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 261.35 -1.90 73 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 270.41 +5.92 73 0 0 0
29SEP27 510.00 P 0.00 0.00 0.00 279.61 +4.80 73 0 0 0
29SEP27 520.00 P 0.00 0.00 0.00 288.82 +6.14 73 0 0 0
29SEP27 530.00 P 0.00 0.00 0.00 298.05 -2.59 73 0 0 0
29SEP27 540.00 P 0.00 0.00 0.00 307.29 +6.19 73 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 316.79 -2.85 74 0 0 0
29SEP27 560.00 P 0.00 0.00 0.00 325.81 -3.35 73 0 0 0
29SEP27 570.00 P 0.00 0.00 0.00 337.18 -1.52 77 0 0 0
29SEP27 580.00 P 0.00 0.00 0.00 347.41 -0.85 78 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 357.67 -0.26 79 0 0 0
29SEP27 600.00 P 0.00 0.00 0.00 367.93 +0.24 81 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 378.22 +5.19 82 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 388.52 +8.56 84 0 0 0
29SEP27 630.00 P 0.00 0.00 0.00 398.82 +1.78 85 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 409.12 +6.09 86 0 0 0
29SEP27 650.00 P 0.00 0.00 0.00 419.42 +2.74 88 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 429.72 +9.70 89 0 0 0
TOTAL PUT 4,861 139,945 -2,146
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$ 14.930
29OCT26 10.00 C 0.00 0.00 0.00 4.95 -0.21 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.46 -0.21 56 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.97 -0.20 55 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.48 -0.16 52 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.00 -0.14 50 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.53 -0.20 48 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.09 -0.19 48 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.69 -0.18 48 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.33 -0.16 48 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.99 -0.16 46 0 0 0
29OCT26 15.00 C 0.76 0.76 0.76 0.74 -0.14 46 1 10 0
29OCT26 15.50 C 0.00 0.00 0.00 0.54 -0.11 47 0 16 0
29OCT26 16.00 C 0.00 0.00 0.00 0.38 -0.10 47 0 30 0
29OCT26 16.50 C 0.00 0.00 0.00 0.26 -0.09 47 0 20 0
29OCT26 17.00 C 0.19 0.19 0.19 0.18 -0.06 47 1 37 0
29OCT26 17.50 C 0.00 0.00 0.00 0.12 -0.04 48 0 91 0
29OCT26 18.00 C 0.08 0.08 0.08 0.08 -0.03 48 3 45 +3
29OCT26 18.50 C 0.00 0.00 0.00 0.05 -0.02 48 0 96 0
29OCT26 19.00 C 0.05 0.05 0.05 0.03 -0.02 48 1 49 -1
29OCT26 19.50 C 0.00 0.00 0.00 0.02 -0.01 49 0 19 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 44 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 54 0 37 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 60 0 16 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 66 0 47 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 87 0 31 0
27NOV26 10.50 C 0.00 0.00 0.00 4.52 -0.15 52 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.05 -0.14 51 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.59 -0.14 50 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.15 -0.15 49 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.73 -0.15 49 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.34 -0.18 48 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.96 -0.20 47 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.63 -0.20 47 0 15 0
27NOV26 14.50 C 0.00 0.00 0.00 1.35 -0.18 47 0 11 0
27NOV26 15.00 C 0.00 0.00 0.00 1.11 -0.16 47 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.90 -0.14 47 0 20 0
27NOV26 16.00 C 0.00 0.00 0.00 0.73 -0.13 48 0 29 0
27NOV26 16.50 C 0.00 0.00 0.00 0.59 -0.11 48 0 15 0
27NOV26 17.00 C 0.00 0.00 0.00 0.46 -0.09 48 0 35 0
27NOV26 17.50 C 0.00 0.00 0.00 0.37 -0.07 49 0 17 0
27NOV26 18.00 C 0.00 0.00 0.00 0.29 -0.06 49 0 50 0
27NOV26 18.50 C 0.00 0.00 0.00 0.23 -0.04 49 0 16 0
27NOV26 19.00 C 0.00 0.00 0.00 0.17 -0.04 49 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.13 -0.03 49 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.10 -0.02 49 0 19 0
27NOV26 21.00 C 0.00 0.00 0.00 0.06 -0.01 49 0 1 0
27NOV26 22.00 C 0.06 0.06 0.06 0.03 -0.01 49 1 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 53 0 39 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 60 0 22 0
30DEC26 10.00 C 0.00 0.00 0.00 5.08 -0.15 52 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.61 -0.16 50 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.17 -0.14 50 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.74 -0.14 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.33 -0.14 49 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.95 -0.13 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.59 -0.17 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.27 -0.15 49 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 1.97 -0.14 49 0 9 0
30DEC26 14.50 C 0.00 0.00 0.00 1.68 -0.14 48 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.43 -0.16 48 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 1.22 -0.14 48 0 16 0
30DEC26 16.00 C 0.00 0.00 0.00 1.05 -0.13 48 0 33 0
30DEC26 16.50 C 0.00 0.00 0.00 0.89 -0.12 48 0 23 0
30DEC26 17.00 C 0.00 0.00 0.00 0.76 -0.09 49 0 48 0
30DEC26 17.50 C 0.00 0.00 0.00 0.64 -0.08 49 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.54 -0.06 49 0 54 0
30DEC26 18.50 C 0.00 0.00 0.00 0.45 -0.05 49 0 24 0
30DEC26 19.00 C 0.38 0.38 0.38 0.38 -0.04 50 1 64 0
30DEC26 19.50 C 0.00 0.00 0.00 0.31 -0.04 49 0 12 0
30DEC26 20.00 C 0.00 0.00 0.00 0.26 -0.03 49 0 48 0
30DEC26 21.00 C 0.00 0.00 0.00 0.17 -0.02 49 0 24 0
30DEC26 22.00 C 0.00 0.00 0.00 0.12 -0.01 50 0 507 0
30DEC26 23.00 C 0.00 0.00 0.00 0.08 -0.01 50 0 39 0
30DEC26 24.00 C 0.00 0.00 0.00 0.05 -0.01 49 0 31 0
30DEC26 25.00 C 0.00 0.00 0.00 0.04 0.00 51 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 97 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 113 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 3,631 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 52 0 34 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 55 0 36 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 57 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 61 0 22 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 4.71 -0.12 50 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 4.28 -0.10 50 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 3.87 -0.12 49 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 3.49 -0.11 49 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 3.12 -0.13 49 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 2.78 -0.13 49 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 2.47 -0.17 49 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 2.18 -0.17 48 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 1.89 -0.19 47 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 1.66 -0.18 48 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 1.52 -0.10 50 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 1.28 -0.14 48 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 1.12 -0.12 49 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.97 -0.11 49 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.85 -0.09 49 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.74 -0.07 49 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.64 -0.06 49 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.54 -0.07 49 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 0.47 -0.07 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.32 -0.13 50 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.91 -0.12 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.51 -0.15 49 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.14 -0.15 49 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.79 -0.14 49 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.46 -0.14 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.16 -0.12 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.87 -0.12 49 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 2.57 -0.17 48 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.34 -0.16 49 0 2 0
30MAR27 15.00 C 0.00 0.00 0.00 2.10 -0.17 49 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 1.90 -0.15 49 0 13 0
30MAR27 16.00 C 0.00 0.00 0.00 1.72 -0.15 49 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 1.57 -0.13 50 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 1.42 -0.12 50 0 101 0
30MAR27 17.50 C 0.00 0.00 0.00 1.28 -0.11 50 0 48 0
30MAR27 18.00 C 0.00 0.00 0.00 1.15 -0.09 50 0 37 0
30MAR27 18.50 C 0.00 0.00 0.00 1.03 -0.09 50 0 3 0
30MAR27 19.00 C 0.00 0.00 0.00 0.92 -0.08 50 0 20 0
30MAR27 19.50 C 0.00 0.00 0.00 0.82 -0.08 50 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.73 -0.07 50 0 6 0
30MAR27 21.00 C 0.00 0.00 0.00 0.58 -0.06 50 0 522 0
30MAR27 22.00 C 0.00 0.00 0.00 0.46 -0.05 50 0 18 0
30MAR27 23.00 C 0.00 0.00 0.00 0.36 -0.05 49 0 62 0
30MAR27 24.00 C 0.00 0.00 0.00 0.29 -0.03 50 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.23 -0.03 50 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.18 -0.02 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.14 -0.02 49 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 0.11 -0.02 49 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.09 -0.01 50 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.07 -0.01 49 0 3 0
30MAR27 31.00 C 0.00 0.00 0.00 0.06 -0.01 50 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.05 0.00 50 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.04 0.00 50 0 22 0
30MAR27 34.00 C 0.00 0.00 0.00 0.03 0.00 50 0 16 0
29JUN27 10.00 C 0.00 0.00 0.00 5.57 -0.15 54 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.19 -0.15 53 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.83 -0.14 53 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.49 -0.14 53 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.17 -0.10 53 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.87 -0.10 53 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.58 -0.10 53 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.32 -0.09 53 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.06 -0.15 52 0 8 0
29JUN27 14.50 C 0.00 0.00 0.00 2.81 -0.16 52 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.60 -0.11 52 0 16 0
29JUN27 15.50 C 0.00 0.00 0.00 2.39 -0.15 52 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.20 -0.13 52 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.03 -0.13 52 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.86 -0.13 51 0 30 0
29JUN27 17.50 C 0.00 0.00 0.00 1.66 -0.16 50 0 6 0
29JUN27 18.00 C 0.00 0.00 0.00 1.53 -0.15 50 0 10 0
29JUN27 18.50 C 0.00 0.00 0.00 1.44 -0.11 51 0 36 0
29JUN27 19.00 C 0.00 0.00 0.00 1.32 -0.10 51 0 10 0
29JUN27 19.50 C 0.00 0.00 0.00 1.22 -0.09 51 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.12 -0.09 51 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 0.91 -0.08 50 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.79 -0.08 51 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.67 -0.06 51 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.56 -0.06 51 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.48 -0.04 51 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.40 -0.05 51 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.34 -0.03 51 0 7 0
29JUN27 28.00 C 0.00 0.00 0.00 0.29 -0.03 51 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.24 -0.03 51 0 16 0
29SEP27 10.50 C 0.00 0.00 0.00 5.38 -0.14 54 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 5.05 -0.14 53 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 4.73 -0.14 53 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.44 -0.13 53 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.15 -0.10 52 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.89 -0.13 53 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.65 -0.13 52 0 1 0
29SEP27 14.00 C 0.00 0.00 0.00 3.42 -0.14 52 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 3.18 -0.16 52 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 3.00 -0.13 52 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 2.80 -0.14 52 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.61 -0.13 52 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 2.45 -0.12 52 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 2.29 -0.12 52 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.14 -0.11 52 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.00 -0.10 52 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 1.87 -0.10 52 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.75 -0.10 52 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.63 -0.10 52 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.53 -0.08 52 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.34 -0.08 51 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.17 -0.07 52 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.03 -0.06 51 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.89 -0.07 51 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.79 -0.05 51 0 0 0
TOTAL CALL 8 7,078 +2
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 50 0 24 0
29OCT26 12.00 P 0.05 0.05 0.05 0.04 +0.01 50 1 31 0
29OCT26 12.50 P 0.00 0.00 0.00 0.07 +0.01 48 0 30 0
29OCT26 13.00 P 0.14 0.14 0.14 0.14 +0.03 49 15 45 0
29OCT26 13.50 P 0.00 0.00 0.00 0.23 +0.03 48 0 36 0
29OCT26 14.00 P 0.39 0.42 0.36 0.38 +0.07 48 4 297 0
29OCT26 14.50 P 0.55 0.58 0.55 0.57 +0.07 48 3 70 +1
29OCT26 15.00 P 0.00 0.00 0.00 0.82 +0.10 49 0 52 0
29OCT26 15.50 P 0.00 0.00 0.00 1.11 +0.13 49 0 101 0
29OCT26 16.00 P 0.00 0.00 0.00 1.43 +0.12 47 0 34 0
29OCT26 16.50 P 0.00 0.00 0.00 1.81 +0.15 48 0 38 0
29OCT26 17.00 P 0.00 0.00 0.00 2.22 +0.16 47 0 47 0
29OCT26 17.50 P 0.00 0.00 0.00 2.66 +0.17 47 0 16 0
29OCT26 18.00 P 0.00 0.00 0.00 3.14 +0.13 51 0 100 0
29OCT26 18.50 P 0.00 0.00 0.00 3.61 +0.12 51 0 214 0
29OCT26 19.00 P 0.00 0.00 0.00 4.09 +0.12 51 0 172 0
29OCT26 19.50 P 0.00 0.00 0.00 4.59 +0.18 55 0 54 0
29OCT26 20.00 P 0.00 0.00 0.00 5.09 +0.21 60 0 17 0
29OCT26 21.00 P 0.00 0.00 0.00 6.09 +0.15 67 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 7.09 +0.15 75 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 8.09 +0.15 82 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 9.09 +0.15 89 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 10.09 +0.15 95 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 11.09 +0.15 101 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 12.09 +0.15 107 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 0.06 +0.01 49 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.10 +0.01 49 0 8 0
27NOV26 12.00 P 0.00 0.00 0.00 0.16 +0.02 49 0 49 0
27NOV26 12.50 P 0.00 0.00 0.00 0.25 +0.03 49 0 15 0
27NOV26 13.00 P 0.00 0.00 0.00 0.36 +0.04 49 0 43 0
27NOV26 13.50 P 0.49 0.49 0.49 0.51 +0.06 49 1 14 0
27NOV26 14.00 P 0.00 0.00 0.00 0.69 +0.08 49 0 41 0
27NOV26 14.50 P 0.00 0.00 0.00 0.91 +0.09 49 0 38 0
27NOV26 15.00 P 0.00 0.00 0.00 1.17 +0.11 50 0 24 0
27NOV26 15.50 P 0.00 0.00 0.00 1.46 +0.13 50 0 119 0
27NOV26 16.00 P 0.00 0.00 0.00 1.80 +0.16 51 0 19 0
27NOV26 16.50 P 0.00 0.00 0.00 2.10 +0.12 48 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 2.48 +0.15 49 0 60 0
27NOV26 17.50 P 0.00 0.00 0.00 2.87 +0.08 48 0 15 0
27NOV26 18.00 P 0.00 0.00 0.00 3.32 +0.12 50 0 23 0
27NOV26 18.50 P 0.00 0.00 0.00 3.78 +0.15 52 0 50 0
27NOV26 19.00 P 0.00 0.00 0.00 4.21 +0.12 51 0 54 0
27NOV26 19.50 P 0.00 0.00 0.00 4.68 +0.17 52 0 56 0
27NOV26 20.00 P 0.00 0.00 0.00 5.14 +0.13 51 0 10 0
27NOV26 21.00 P 0.00 0.00 0.00 6.10 +0.12 52 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 7.09 +0.14 56 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 8.09 +0.15 61 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 9.09 +0.15 66 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 10.09 +0.15 70 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 11.09 +0.15 75 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 12.09 +0.15 79 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.06 +0.01 49 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 0.10 +0.01 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.15 +0.02 49 0 16 0
30DEC26 11.50 P 0.00 0.00 0.00 0.22 +0.02 49 0 29 0
30DEC26 12.00 P 0.00 0.00 0.00 0.31 +0.02 49 0 48 0
30DEC26 12.50 P 0.00 0.00 0.00 0.42 +0.04 48 0 16 0
30DEC26 13.00 P 0.00 0.00 0.00 0.57 +0.06 49 0 319 0
30DEC26 13.50 P 0.00 0.00 0.00 0.74 +0.07 49 0 59 0
30DEC26 14.00 P 0.00 0.00 0.00 0.95 +0.08 49 0 52 0
30DEC26 14.50 P 0.00 0.00 0.00 1.18 +0.10 49 0 66 0
30DEC26 15.00 P 0.00 0.00 0.00 1.44 +0.11 49 0 53 0
30DEC26 15.50 P 0.00 0.00 0.00 1.74 +0.13 49 0 37 0
30DEC26 16.00 P 0.00 0.00 0.00 2.03 +0.13 49 0 81 0
30DEC26 16.50 P 0.00 0.00 0.00 2.36 +0.08 49 0 57 0
30DEC26 17.00 P 0.00 0.00 0.00 2.74 +0.11 49 0 34 0
30DEC26 17.50 P 0.00 0.00 0.00 3.12 +0.08 50 0 40 0
30DEC26 18.00 P 0.00 0.00 0.00 3.52 +0.09 50 0 559 0
30DEC26 18.50 P 0.00 0.00 0.00 3.94 +0.09 50 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 4.37 +0.13 51 0 24 0
30DEC26 19.50 P 0.00 0.00 0.00 4.81 +0.13 51 0 71 0
30DEC26 20.00 P 0.00 0.00 0.00 5.26 +0.09 51 0 68 0
30DEC26 21.00 P 0.00 0.00 0.00 6.19 +0.13 52 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 7.14 +0.14 53 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.10 +0.14 53 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 9.09 +0.15 55 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.09 +0.15 59 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 11.09 +0.15 63 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 12.09 +0.15 66 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 13.09 +0.16 70 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 14.09 +0.16 73 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 15.09 +0.16 76 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 16.08 +0.15 76 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 17.09 +0.16 82 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 18.09 +0.16 84 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 19.09 +0.16 87 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.16 0.00 49 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.23 0.00 49 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.33 +0.02 49 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.44 +0.02 49 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.57 +0.03 49 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.74 +0.05 49 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.92 +0.05 49 0 0 0
28JAN27 14.00 P 1.14 1.14 1.14 1.14 +0.06 49 15 15 +15
28JAN27 14.50 P 0.00 0.00 0.00 1.38 +0.08 49 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 1.65 +0.09 49 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 1.94 +0.10 49 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 2.29 +0.12 51 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 2.58 +0.08 49 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 2.92 +0.07 49 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 3.30 +0.08 50 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 3.68 +0.07 49 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 4.09 +0.08 50 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 4.51 +0.11 50 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 4.94 +0.11 51 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.24 +0.01 49 0 1 0
30MAR27 10.50 P 0.00 0.00 0.00 0.33 +0.02 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.44 +0.04 50 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.55 +0.05 49 0 1 0
30MAR27 12.00 P 0.68 0.68 0.68 0.69 +0.04 49 1 8 +1
30MAR27 12.50 P 0.00 0.00 0.00 0.86 +0.06 49 0 30 0
30MAR27 13.00 P 0.00 0.00 0.00 1.04 +0.06 49 0 28 0
30MAR27 13.50 P 0.00 0.00 0.00 1.25 +0.07 49 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 1.48 +0.08 49 0 49 0
30MAR27 14.50 P 0.00 0.00 0.00 1.73 +0.09 49 0 30 0
30MAR27 15.00 P 0.00 0.00 0.00 2.01 +0.10 50 0 40 0
30MAR27 15.50 P 0.00 0.00 0.00 2.30 +0.11 49 0 600 0
30MAR27 16.00 P 0.00 0.00 0.00 2.63 +0.14 50 0 61 0
30MAR27 16.50 P 0.00 0.00 0.00 3.00 +0.18 51 0 73 0
30MAR27 17.00 P 0.00 0.00 0.00 3.29 +0.08 50 0 46 0
30MAR27 17.50 P 0.00 0.00 0.00 3.64 +0.08 50 0 700 0
30MAR27 18.00 P 0.00 0.00 0.00 4.02 +0.11 50 0 7 0
30MAR27 18.50 P 0.00 0.00 0.00 4.41 +0.10 51 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.81 +0.11 51 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.22 +0.11 51 0 2 0
30MAR27 20.00 P 0.00 0.00 0.00 5.63 +0.09 51 0 9 0
30MAR27 21.00 P 0.00 0.00 0.00 6.50 +0.11 52 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.41 +0.14 53 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.30 +0.12 52 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.23 +0.13 53 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.18 +0.14 53 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 11.14 +0.12 53 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 12.11 +0.12 54 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 13.09 +0.13 54 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 14.09 +0.16 56 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 15.09 +0.16 59 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 16.09 +0.16 61 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 17.09 +0.15 63 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 18.09 +0.15 65 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 19.09 +0.16 68 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.51 +0.02 50 0 26 0
29JUN27 10.50 P 0.00 0.00 0.00 0.63 +0.02 50 0 6 0
29JUN27 11.00 P 0.00 0.00 0.00 0.78 +0.03 50 0 14 0
29JUN27 11.50 P 0.00 0.00 0.00 0.94 +0.03 49 0 4 0
29JUN27 12.00 P 0.00 0.00 0.00 1.12 +0.03 49 0 17 0
29JUN27 12.50 P 0.00 0.00 0.00 1.32 +0.04 49 0 30 0
29JUN27 13.00 P 0.00 0.00 0.00 1.54 +0.05 49 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 1.77 +0.06 49 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 2.02 +0.06 49 0 3 0
29JUN27 14.50 P 0.00 0.00 0.00 2.27 +0.06 49 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.56 +0.07 49 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.85 +0.07 49 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 3.16 +0.09 48 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.48 +0.09 48 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.80 +0.08 48 0 16 0
29JUN27 17.50 P 0.00 0.00 0.00 4.15 +0.09 48 0 30 0
29JUN27 18.00 P 0.00 0.00 0.00 4.51 +0.08 48 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 4.88 +0.09 48 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.27 +0.10 48 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.65 +0.09 47 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 6.06 +0.10 48 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.87 +0.11 47 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.72 +0.12 47 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.59 +0.12 47 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.48 +0.13 47 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.38 +0.13 46 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 11.29 +0.12 46 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 12.23 +0.13 46 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 13.18 +0.14 47 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 14.14 +0.14 47 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.87 +0.03 50 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 1.04 +0.04 50 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 1.22 +0.04 50 0 1 0
29SEP27 12.00 P 0.00 0.00 0.00 1.42 +0.05 50 0 1 0
29SEP27 12.50 P 0.00 0.00 0.00 1.64 +0.05 50 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.86 +0.06 50 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 2.11 +0.07 49 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 2.37 +0.07 49 0 3 0
29SEP27 14.50 P 0.00 0.00 0.00 2.63 +0.07 49 0 1 0
29SEP27 15.00 P 2.86 2.86 2.86 2.92 +0.08 49 17 32 +17
29SEP27 15.50 P 0.00 0.00 0.00 3.22 +0.09 49 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 3.53 +0.10 49 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.85 +0.09 49 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.20 +0.08 49 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.54 +0.08 49 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 4.90 +0.08 49 0 5 0
29SEP27 18.50 P 0.00 0.00 0.00 5.27 +0.06 49 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 5.65 +0.10 49 0 15 0
29SEP27 19.50 P 0.00 0.00 0.00 6.03 +0.09 49 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 6.42 +0.10 49 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 7.22 +0.10 49 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 8.05 +0.11 49 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 8.89 +0.11 49 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 9.75 +0.12 48 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 10.63 +0.12 48 0 0 0
TOTAL PUT 57 5,763 +34
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$ 3.390
29OCT26 2.20 C 0.00 0.00 0.00 1.20 -0.07 80 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.10 -0.07 72 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 1.00 -0.07 64 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.90 -0.07 57 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.80 -0.07 50 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.71 -0.06 56 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.61 -0.06 49 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.51 -0.06 42 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.41 -0.06 34 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.32 -0.06 32 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.24 -0.06 32 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.16 -0.05 28 0 150 0
29OCT26 3.40 C 0.13 0.13 0.13 0.10 -0.05 27 1 120 0
29OCT26 3.50 C 0.00 0.00 0.00 0.06 -0.04 27 0 248 0
29OCT26 3.60 C 0.00 0.00 0.00 0.04 -0.02 29 0 259 0
29OCT26 3.70 C 0.00 0.00 0.00 0.02 -0.02 29 0 334 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 -0.02 29 0 19 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 -0.01 33 0 225 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 47 0 100 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 55 0 110 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 1.01 -0.07 50 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.92 -0.06 53 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.82 -0.06 47 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.72 -0.06 41 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.63 -0.06 41 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.53 -0.06 35 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.44 -0.06 33 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.36 -0.05 32 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.29 -0.05 32 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.22 -0.05 31 0 60 0
27NOV26 3.40 C 0.00 0.00 0.00 0.16 -0.05 29 0 120 0
27NOV26 3.50 C 0.00 0.00 0.00 0.12 -0.03 30 0 261 0
27NOV26 3.60 C 0.00 0.00 0.00 0.09 -0.03 31 0 684 0
27NOV26 3.70 C 0.00 0.00 0.00 0.06 -0.03 30 0 100 0
27NOV26 3.80 C 0.00 0.00 0.00 0.05 -0.02 32 0 3,352 0
27NOV26 3.90 C 0.00 0.00 0.00 0.03 -0.02 31 0 355 0
27NOV26 4.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 200 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 32 0 159 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
30DEC26 2.20 C 0.00 0.00 0.00 1.22 -0.06 53 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.13 -0.06 54 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.03 -0.07 49 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.93 -0.07 44 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.84 -0.06 43 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.74 -0.07 38 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.65 -0.07 37 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.56 -0.07 34 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.48 -0.06 34 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.40 -0.06 32 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.32 -0.06 30 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.27 -0.04 31 0 120 0
30DEC26 3.40 C 0.00 0.00 0.00 0.21 -0.05 30 0 190 0
30DEC26 3.50 C 0.00 0.00 0.00 0.17 -0.04 31 0 190 0
30DEC26 3.60 C 0.14 0.14 0.14 0.14 -0.03 32 208 2,438 +208
30DEC26 3.70 C 0.00 0.00 0.00 0.11 -0.03 32 0 1,236 0
30DEC26 3.80 C 0.00 0.00 0.00 0.08 -0.03 31 0 1,235 0
30DEC26 3.90 C 0.00 0.00 0.00 0.06 -0.03 31 0 1,250 0
30DEC26 4.00 C 0.00 0.00 0.00 0.05 -0.02 32 0 1,109 0
30DEC26 4.10 C 0.00 0.00 0.00 0.04 -0.01 33 0 1,500 0
30DEC26 4.20 C 0.00 0.00 0.00 0.03 -0.01 33 0 400 0
30DEC26 4.30 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 41 0 11 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 53 0 23 0
28JAN27 2.50 C 0.00 0.00 0.00 0.95 -0.07 43 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.85 -0.07 39 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.76 -0.07 37 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.67 -0.07 35 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.59 -0.06 35 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.51 -0.06 34 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.44 -0.05 33 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.36 -0.06 31 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.31 -0.05 32 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.26 -0.04 32 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.20 -0.05 30 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.17 -0.05 31 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.14 -0.04 31 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.12 -0.03 32 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.09 -0.03 31 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.08 -0.02 33 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.06 -0.02 32 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.05 -0.02 33 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.03 - 32 0 0 -
30MAR27 2.20 C 0.00 0.00 0.00 1.26 -0.07 47 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.16 -0.07 43 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.07 -0.07 42 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.98 -0.07 40 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.89 -0.07 38 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.80 -0.07 36 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.72 -0.06 35 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.64 -0.06 34 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.57 -0.05 34 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.50 -0.05 33 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.44 -0.04 33 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.37 -0.05 31 0 25 0
30MAR27 3.40 C 0.00 0.00 0.00 0.33 -0.03 32 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.27 -0.04 31 0 11 0
30MAR27 3.60 C 0.00 0.00 0.00 0.24 -0.04 32 0 210 0
30MAR27 3.70 C 0.00 0.00 0.00 0.20 -0.03 31 0 273 0
30MAR27 3.80 C 0.00 0.00 0.00 0.18 -0.02 32 0 333 0
30MAR27 3.90 C 0.00 0.00 0.00 0.15 -0.02 32 0 2,274 0
30MAR27 4.00 C 0.00 0.00 0.00 0.13 -0.02 32 0 2,208 0
30MAR27 4.10 C 0.00 0.00 0.00 0.11 -0.01 32 0 1,874 0
30MAR27 4.20 C 0.00 0.00 0.00 0.09 -0.01 32 0 150 0
30MAR27 4.30 C 0.00 0.00 0.00 0.08 -0.01 33 0 37 0
30MAR27 4.40 C 0.00 0.00 0.00 0.06 -0.01 32 0 10 0
30MAR27 4.50 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.03 -0.01 31 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.28 -0.08 42 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.19 -0.07 41 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.10 -0.07 39 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.01 -0.07 37 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.92 -0.07 35 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.84 -0.06 34 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.76 -0.06 33 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.69 -0.06 33 0 73 0
29JUN27 3.00 C 0.00 0.00 0.00 0.62 -0.05 33 0 26 0
29JUN27 3.10 C 0.00 0.00 0.00 0.55 -0.06 32 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.49 -0.05 32 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.44 -0.04 32 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.39 -0.04 32 0 40 0
29JUN27 3.50 C 0.00 0.00 0.00 0.34 -0.04 31 0 110 0
29JUN27 3.60 C 0.00 0.00 0.00 0.30 -0.03 31 0 40 0
29JUN27 3.70 C 0.00 0.00 0.00 0.25 -0.05 30 0 29 0
29JUN27 3.80 C 0.00 0.00 0.00 0.23 -0.03 31 0 21 0
29JUN27 3.90 C 0.00 0.00 0.00 0.20 -0.03 31 0 30 0
29JUN27 4.00 C 0.00 0.00 0.00 0.17 -0.03 31 0 1 0
29JUN27 4.10 C 0.00 0.00 0.00 0.15 -0.02 31 0 33 0
29JUN27 4.20 C 0.00 0.00 0.00 0.13 -0.02 31 0 141 0
29JUN27 4.30 C 0.00 0.00 0.00 0.11 -0.02 31 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.10 -0.01 31 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.08 -0.02 30 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 1.11 -0.07 37 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 1.02 -0.08 35 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.94 -0.07 34 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.86 -0.07 34 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.79 -0.06 33 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.72 -0.06 33 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.65 -0.06 32 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.59 -0.05 32 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.54 -0.03 32 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.47 -0.05 31 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.42 -0.04 30 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.38 -0.04 31 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.34 -0.03 31 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.31 -0.03 31 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.28 -0.02 31 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.25 -0.02 31 0 2 0
29SEP27 4.00 C 0.00 0.00 0.00 0.22 -0.03 31 0 21 0
29SEP27 4.10 C 0.00 0.00 0.00 0.20 -0.02 31 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.18 -0.02 31 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.16 -0.02 31 0 40 0
29SEP27 4.40 C 0.00 0.00 0.00 0.14 -0.03 31 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.13 -0.02 32 0 21 0
TOTAL CALL 209 24,641 +208
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 81 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 39 0 150 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 32 0 32 0
29OCT26 3.10 P 0.00 0.00 0.00 0.02 0.00 31 0 133 0
29OCT26 3.20 P 0.03 0.03 0.03 0.04 +0.01 31 80 102 +80
29OCT26 3.30 P 0.00 0.00 0.00 0.06 +0.01 27 0 141 0
29OCT26 3.40 P 0.00 0.00 0.00 0.11 +0.04 29 0 275 0
29OCT26 3.50 P 0.00 0.00 0.00 0.17 +0.04 29 0 537 0
29OCT26 3.60 P 0.00 0.00 0.00 0.24 +0.04 28 0 420 0
29OCT26 3.70 P 0.00 0.00 0.00 0.32 +0.05 26 0 213 0
29OCT26 3.80 P 0.00 0.00 0.00 0.41 +0.05 0 0 6 0
29OCT26 3.90 P 0.00 0.00 0.00 0.51 +0.06 0 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.61 +0.06 0 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.71 +0.06 0 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.81 +0.06 0 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.91 +0.06 0 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.01 +0.06 0 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.11 +0.06 0 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.21 +0.06 0 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 36 0 8 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.02 0.00 32 0 8 0
27NOV26 3.00 P 0.00 0.00 0.00 0.03 0.00 31 0 110 0
27NOV26 3.10 P 0.00 0.00 0.00 0.05 +0.01 31 0 5 0
27NOV26 3.20 P 0.00 0.00 0.00 0.08 +0.02 31 0 135 0
27NOV26 3.30 P 0.00 0.00 0.00 0.11 +0.02 29 0 145 0
27NOV26 3.40 P 0.00 0.00 0.00 0.16 +0.02 30 0 598 0
27NOV26 3.50 P 0.00 0.00 0.00 0.22 +0.03 31 0 447 0
27NOV26 3.60 P 0.00 0.00 0.00 0.29 +0.04 31 0 300 0
27NOV26 3.70 P 0.00 0.00 0.00 0.36 +0.04 31 0 150 0
27NOV26 3.80 P 0.00 0.00 0.00 0.44 +0.05 30 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.53 +0.05 31 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.62 +0.05 31 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.71 +0.05 0 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.81 +0.06 0 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.91 +0.06 0 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.01 +0.06 0 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.11 +0.06 0 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.21 +0.06 0 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 37 0 84 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 +0.01 34 0 86 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 +0.01 33 0 9 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 +0.01 32 0 13 0
30DEC26 3.00 P 0.00 0.00 0.00 0.06 +0.01 32 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.08 +0.01 31 0 1,650 0
30DEC26 3.20 P 0.00 0.00 0.00 0.11 +0.01 30 0 1,009 0
30DEC26 3.30 P 0.00 0.00 0.00 0.15 +0.02 30 0 302 0
30DEC26 3.40 P 0.00 0.00 0.00 0.19 +0.01 29 0 296 0
30DEC26 3.50 P 0.00 0.00 0.00 0.25 +0.02 29 0 663 0
30DEC26 3.60 P 0.00 0.00 0.00 0.33 +0.04 32 0 349 0
30DEC26 3.70 P 0.00 0.00 0.00 0.40 +0.04 32 0 660 0
30DEC26 3.80 P 0.00 0.00 0.00 0.47 +0.05 31 0 37 0
30DEC26 3.90 P 0.00 0.00 0.00 0.56 +0.05 33 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.65 +0.06 34 0 138 0
30DEC26 4.10 P 0.00 0.00 0.00 0.73 +0.05 32 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.82 +0.06 32 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.91 +0.05 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.01 +0.06 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.11 +0.06 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.21 +0.06 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.31 +0.06 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.41 +0.06 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.51 +0.06 0 0 4 0
30DEC26 5.00 P 0.00 0.00 0.00 1.61 +0.06 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.86 +0.06 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.11 +0.06 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.36 +0.06 0 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.11 +0.01 32 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.14 +0.01 31 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.18 +0.02 30 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.23 +0.02 31 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.28 +0.01 30 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.35 +0.03 31 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.42 +0.03 31 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.50 +0.04 32 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.57 +0.05 31 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.66 +0.05 32 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.74 +0.05 31 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.83 +0.05 32 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.92 +0.05 31 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 1.01 - 0 0 0 -
30MAR27 2.20 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.01 0.00 32 0 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 0.03 +0.01 34 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.05 +0.01 32 0 25 0
30MAR27 2.80 P 0.00 0.00 0.00 0.07 +0.01 32 0 61 0
30MAR27 2.90 P 0.00 0.00 0.00 0.09 +0.01 31 0 463 0
30MAR27 3.00 P 0.00 0.00 0.00 0.12 +0.02 32 0 134 0
30MAR27 3.10 P 0.00 0.00 0.00 0.15 +0.02 31 0 606 0
30MAR27 3.20 P 0.00 0.00 0.00 0.19 +0.02 31 0 494 0
30MAR27 3.30 P 0.00 0.00 0.00 0.23 +0.02 31 0 150 0
30MAR27 3.40 P 0.00 0.00 0.00 0.28 +0.02 31 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.33 +0.03 30 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.39 +0.02 30 0 61 0
30MAR27 3.70 P 0.00 0.00 0.00 0.46 +0.03 31 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.54 +0.04 32 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.61 +0.04 31 0 400 0
30MAR27 4.00 P 0.00 0.00 0.00 0.69 +0.05 32 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.77 +0.05 32 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.86 +0.06 32 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.94 +0.05 31 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.03 +0.06 31 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.12 +0.06 31 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.21 +0.06 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.31 +0.06 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.41 +0.06 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.51 +0.06 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.61 +0.06 0 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.12 +0.02 32 0 3 0
29JUN27 2.90 P 0.00 0.00 0.00 0.15 +0.02 31 0 30 0
29JUN27 3.00 P 0.00 0.00 0.00 0.18 +0.02 31 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.21 +0.02 30 0 21 0
29JUN27 3.20 P 0.00 0.00 0.00 0.25 +0.03 30 0 5 0
29JUN27 3.30 P 0.00 0.00 0.00 0.29 +0.03 29 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.35 +0.04 30 0 40 0
29JUN27 3.50 P 0.00 0.00 0.00 0.40 +0.04 29 0 80 0
29JUN27 3.60 P 0.00 0.00 0.00 0.46 +0.04 29 0 40 0
29JUN27 3.70 P 0.00 0.00 0.00 0.52 +0.03 29 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.59 +0.05 29 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.66 +0.04 28 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.74 +0.05 29 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.81 +0.04 28 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.89 +0.05 28 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.98 +0.05 29 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.06 +0.05 28 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.15 +0.06 28 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.24 +0.06 29 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.10 +0.01 31 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.13 +0.01 32 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.16 +0.02 32 0 49 0
29SEP27 2.90 P 0.00 0.00 0.00 0.19 +0.01 31 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.23 +0.02 31 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.27 +0.02 31 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.32 +0.03 32 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.37 +0.03 32 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.42 +0.03 31 0 1 0
29SEP27 3.50 P 0.00 0.00 0.00 0.47 +0.02 31 0 195 0
29SEP27 3.60 P 0.00 0.00 0.00 0.54 +0.03 32 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.60 +0.03 31 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.66 +0.04 31 0 18 0
29SEP27 3.90 P 0.00 0.00 0.00 0.74 +0.03 32 0 173 0
29SEP27 4.00 P 0.00 0.00 0.00 0.82 +0.05 32 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.89 +0.05 32 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.97 +0.05 32 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.06 +0.06 33 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.14 +0.06 33 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.22 +0.06 33 0 0 0
TOTAL PUT 80 12,355 +80
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$ 31.680
29OCT26 21.00 C 0.00 0.00 0.00 10.71 -0.77 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 9.72 -0.70 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 8.72 -0.70 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 7.73 -0.76 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 6.74 -0.68 34 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 5.74 -0.72 26 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 4.74 -0.72 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 3.74 -0.73 0 0 30 0
29OCT26 29.00 C 0.00 0.00 0.00 2.75 -0.72 14 0 30 0
29OCT26 30.00 C 0.00 0.00 0.00 1.81 -0.68 16 0 27 0
29OCT26 31.00 C 0.99 0.99 0.97 1.01 -0.57 16 2 160 +1
29OCT26 32.00 C 0.46 0.46 0.43 0.44 -0.43 16 391 630 +369
29OCT26 33.00 C 0.00 0.00 0.00 0.16 -0.21 16 0 947 0
29OCT26 34.00 C 0.08 0.08 0.08 0.04 -0.08 16 35 433 +20
29OCT26 35.00 C 0.04 0.05 0.04 0.01 -0.02 17 212 448 -185
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 21 0 230 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 25 0 116 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 28 0 46 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 35 0 27 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 8.72 -0.85 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 7.73 -0.85 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 6.79 -0.80 0 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 5.80 -0.80 0 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 4.81 -0.72 17 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 3.83 -0.71 17 0 15 0
27NOV26 29.00 C 0.00 0.00 0.00 2.96 -0.61 20 0 15 0
27NOV26 30.00 C 0.00 0.00 0.00 2.08 -0.56 18 0 15 0
27NOV26 31.00 C 0.00 0.00 0.00 1.29 -0.53 16 0 215 0
27NOV26 32.00 C 0.73 0.78 0.73 0.75 -0.42 16 365 380 +230
27NOV26 33.00 C 0.00 0.00 0.00 0.40 -0.26 17 0 179 0
27NOV26 34.00 C 0.00 0.00 0.00 0.18 -0.15 16 20 493 +20
27NOV26 35.00 C 0.13 0.15 0.13 0.08 -0.07 17 400 118 -340
27NOV26 36.00 C 0.09 0.09 0.09 0.03 -0.03 17 15 133 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 -0.02 17 0 87 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 19 0 49 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 22 0 48 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.78 -0.82 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.79 -0.82 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.81 -0.81 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.83 -0.81 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.85 -0.81 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.88 -0.80 18 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.90 -0.71 17 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.96 -0.69 17 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 3.13 -0.58 19 0 15 0
30DEC26 30.00 C 2.31 2.34 2.31 2.32 -0.53 18 33 38 +1
30DEC26 31.00 C 1.55 1.59 1.55 1.60 -0.54 17 60 341 +60
30DEC26 32.00 C 1.03 1.03 1.03 1.05 -0.43 17 15 243 0
30DEC26 33.00 C 0.67 0.67 0.63 0.66 -0.30 17 215 163 +147
30DEC26 34.00 C 0.00 0.00 0.00 0.40 -0.19 17 0 73 0
30DEC26 35.00 C 0.28 0.29 0.28 0.22 -0.12 17 320 676 +220
30DEC26 36.00 C 0.00 0.00 0.00 0.11 -0.07 17 0 215 0
30DEC26 37.00 C 0.00 0.00 0.00 0.06 -0.04 17 0 53 0
30DEC26 38.00 C 0.00 0.00 0.00 0.03 -0.02 18 0 108 0
30DEC26 39.00 C 0.00 0.00 0.00 0.02 0.00 19 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 19 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 21 0 61 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 22 0 230 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 24 0 373 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 30 0 225 0
28JAN27 23.00 C 0.00 0.00 0.00 8.89 -0.81 0 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 7.92 -0.81 20 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 6.94 -0.84 20 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 5.95 -0.76 17 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 5.00 -0.69 17 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 4.08 -0.66 17 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 3.22 -0.62 17 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 2.52 -0.48 18 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 1.84 -0.49 18 0 0 0
28JAN27 32.00 C 1.29 1.29 1.25 1.28 -0.40 17 90 90 +90
28JAN27 33.00 C 0.86 0.86 0.86 0.86 -0.30 17 110 110 +110
28JAN27 34.00 C 0.00 0.00 0.00 0.56 -0.21 17 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 0.34 -0.14 17 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 0.20 -0.09 17 0 0 0
28JAN27 37.00 C 0.21 0.21 0.21 0.12 -0.05 17 15 15 +15
28JAN27 38.00 C 0.00 0.00 0.00 0.06 -0.04 17 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 11.11 -0.68 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.15 -0.65 34 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.17 -0.66 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.10 -0.79 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.14 -0.74 22 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.13 -0.79 17 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.22 -0.67 18 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.35 -0.64 18 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.55 -0.60 18 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 2.91 -0.46 19 0 7 0
30MAR27 31.00 C 0.00 0.00 0.00 2.26 -0.48 18 0 37 0
30MAR27 32.00 C 0.00 0.00 0.00 1.71 -0.42 18 0 19 0
30MAR27 33.00 C 0.00 0.00 0.00 1.28 -0.33 18 0 10 0
30MAR27 34.00 C 0.00 0.00 0.00 0.92 -0.27 18 0 500 0
30MAR27 35.00 C 0.00 0.00 0.00 0.65 -0.21 18 0 654 0
30MAR27 36.00 C 0.00 0.00 0.00 0.45 -0.15 18 0 56 0
30MAR27 37.00 C 0.00 0.00 0.00 0.30 -0.11 18 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 0.20 -0.08 18 0 32 0
30MAR27 39.00 C 0.00 0.00 0.00 0.13 -0.05 18 0 25 0
30MAR27 40.00 C 0.00 0.00 0.00 0.08 -0.04 18 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.05 -0.03 18 0 77 0
30MAR27 42.00 C 0.00 0.00 0.00 0.03 -0.02 18 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.01 0.00 20 0 10 0
29JUN27 21.00 C 0.00 0.00 0.00 11.29 -0.66 35 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.33 -0.66 32 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.28 -0.75 27 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.32 -0.83 25 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.38 -0.76 23 0 20 0
29JUN27 26.00 C 0.00 0.00 0.00 6.45 -0.71 21 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.45 -0.65 18 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.62 -0.62 18 0 121 0
29JUN27 29.00 C 0.00 0.00 0.00 3.98 -0.46 20 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 3.27 -0.43 19 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.65 -0.48 19 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 2.10 -0.35 19 0 12 0
29JUN27 33.00 C 0.00 0.00 0.00 1.65 -0.36 19 0 4 0
29JUN27 34.00 C 0.00 0.00 0.00 1.27 -0.26 19 0 50 0
29JUN27 35.00 C 0.00 0.00 0.00 0.96 -0.25 18 0 200 0
29JUN27 36.00 C 0.00 0.00 0.00 0.72 -0.20 18 0 5 0
29JUN27 37.00 C 0.00 0.00 0.00 0.53 -0.15 18 0 3 0
29JUN27 38.00 C 0.00 0.00 0.00 0.39 -0.12 18 0 4 0
29JUN27 39.00 C 0.00 0.00 0.00 0.28 -0.09 18 0 8 0
29JUN27 40.00 C 0.00 0.00 0.00 0.20 -0.07 18 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.14 -0.05 18 0 8 0
29JUN27 42.00 C 0.00 0.00 0.00 0.10 -0.03 18 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.07 -0.03 18 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 9.33 -0.75 26 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 8.37 -0.78 24 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 7.44 -0.75 23 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 6.50 -0.76 21 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 5.56 -0.80 19 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 4.77 -0.58 19 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 4.15 -0.44 20 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 3.44 -0.57 19 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 2.85 -0.51 19 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.37 -0.42 19 0 8 0
29SEP27 33.00 C 0.00 0.00 0.00 1.93 -0.29 19 0 3 0
29SEP27 34.00 C 0.00 0.00 0.00 1.58 -0.28 19 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.24 -0.27 19 0 1 0
29SEP27 36.00 C 0.00 0.00 0.00 1.00 -0.17 19 0 6 0
29SEP27 37.00 C 0.00 0.00 0.00 0.79 -0.17 19 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.62 -0.13 19 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 0.48 -0.11 19 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 0.37 -0.09 19 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 0.29 -0.06 19 0 2 0
29SEP27 42.00 C 0.00 0.00 0.00 0.22 -0.05 19 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 0.16 -0.05 19 0 0 0
TOTAL CALL 2,298 9,969 +758
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 55 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 43 0 12 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 37 0 8 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 32 0 18 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 27 0 51 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 21 0 176 0
29OCT26 29.00 P 0.05 0.05 0.05 0.01 0.00 16 80 294 +80
29OCT26 30.00 P 0.12 0.12 0.12 0.07 +0.04 16 3 469 -2
29OCT26 31.00 P 0.30 0.33 0.29 0.27 +0.17 16 57 529 +10
29OCT26 32.00 P 0.78 0.80 0.74 0.71 +0.33 16 229 896 +14
29OCT26 33.00 P 1.52 1.52 1.51 1.45 +0.59 17 28 864 +2
29OCT26 34.00 P 0.00 0.00 0.00 2.33 +0.67 16 0 503 0
29OCT26 35.00 P 0.00 0.00 0.00 3.32 +0.72 0 0 45 0
29OCT26 36.00 P 0.00 0.00 0.00 4.32 +0.72 0 0 0 -15
29OCT26 37.00 P 0.00 0.00 0.00 5.32 +0.72 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 6.32 +0.72 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 7.34 +0.74 42 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 8.34 +0.72 46 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 9.34 +0.74 50 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 10.34 +0.72 54 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 11.34 +0.70 58 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 26 0 12 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 22 0 61 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.02 +0.01 16 0 31 0
27NOV26 29.00 P 0.12 0.12 0.12 0.07 +0.03 16 20 35 +5
27NOV26 30.00 P 0.00 0.00 0.00 0.21 +0.10 16 0 462 0
27NOV26 31.00 P 0.49 0.55 0.49 0.49 +0.23 16 110 896 +10
27NOV26 32.00 P 0.94 1.00 0.94 0.93 +0.35 16 200 561 +50
27NOV26 33.00 P 1.62 1.68 1.60 1.63 +0.56 17 60 505 +5
27NOV26 34.00 P 0.00 0.00 0.00 2.40 +0.60 16 0 254 0
27NOV26 35.00 P 0.00 0.00 0.00 3.32 +0.67 0 0 103 0
27NOV26 36.00 P 0.00 0.00 0.00 4.32 +0.72 0 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 5.32 +0.72 0 0 15 0
27NOV26 38.00 P 0.00 0.00 0.00 6.36 +0.76 30 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 7.36 +0.76 34 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 8.41 +0.79 40 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 9.36 +0.76 40 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 10.41 +0.79 47 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 11.41 +0.77 50 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 27 0 8 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 24 0 8 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 21 0 28 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 18 0 102 0
30DEC26 27.00 P 0.00 0.00 0.00 0.03 +0.01 18 0 73 0
30DEC26 28.00 P 0.11 0.14 0.11 0.08 +0.04 17 60 305 +20
30DEC26 29.00 P 0.00 0.00 0.00 0.18 +0.08 17 0 218 0
30DEC26 30.00 P 0.00 0.00 0.00 0.39 +0.16 17 0 189 0
30DEC26 31.00 P 0.00 0.00 0.00 0.69 +0.25 17 0 382 0
30DEC26 32.00 P 0.00 0.00 0.00 1.17 +0.38 17 0 251 0
30DEC26 33.00 P 1.83 1.83 1.83 1.80 +0.53 17 15 57 -15
30DEC26 34.00 P 0.00 0.00 0.00 2.56 +0.65 18 0 245 0
30DEC26 35.00 P 0.00 0.00 0.00 3.38 +0.63 17 0 36 0
30DEC26 36.00 P 0.00 0.00 0.00 4.32 +0.69 0 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 5.32 +0.72 0 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 6.41 +0.81 28 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.41 +0.81 31 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.41 +0.79 34 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.41 +0.81 36 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.41 +0.79 39 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.41 +0.77 41 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.41 +0.81 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.41 +0.81 46 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.41 +0.81 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.41 +0.81 51 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 0.06 +0.03 17 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 0.13 +0.06 17 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 0.27 +0.11 17 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 0.51 +0.19 17 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 0.82 +0.27 17 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 1.28 +0.37 17 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 1.88 +0.49 17 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 2.61 +0.60 17 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 3.43 +0.61 17 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 4.34 +0.67 17 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 5.32 +0.71 0 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 6.41 +0.81 25 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 7.41 +0.81 28 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 8.41 +0.79 30 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 9.41 +0.81 33 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 0.01 0.00 19 0 82 0
30MAR27 24.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 20 0
30MAR27 25.00 P 0.00 0.00 0.00 0.04 +0.02 18 0 4 0
30MAR27 26.00 P 0.00 0.00 0.00 0.08 +0.03 18 0 24 0
30MAR27 27.00 P 0.00 0.00 0.00 0.15 +0.05 18 0 43 0
30MAR27 28.00 P 0.00 0.00 0.00 0.27 +0.09 18 0 160 0
30MAR27 29.00 P 0.00 0.00 0.00 0.47 +0.14 18 0 271 0
30MAR27 30.00 P 0.00 0.00 0.00 0.72 +0.20 17 0 61 0
30MAR27 31.00 P 0.00 0.00 0.00 1.08 +0.27 17 0 39 0
30MAR27 32.00 P 0.00 0.00 0.00 1.54 +0.34 17 0 53 0
30MAR27 33.00 P 0.00 0.00 0.00 2.14 +0.41 17 0 157 0
30MAR27 34.00 P 2.94 2.94 2.94 2.82 +0.49 18 2 127 0
30MAR27 35.00 P 0.00 0.00 0.00 3.60 +0.57 18 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 4.43 +0.61 18 0 30 0
30MAR27 37.00 P 0.00 0.00 0.00 5.35 +0.67 18 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 6.41 +0.80 22 0 15 0
30MAR27 39.00 P 0.00 0.00 0.00 7.41 +0.76 24 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.41 +0.77 26 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.41 +0.79 28 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.41 +0.77 30 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.41 +0.77 32 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.41 +0.77 34 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.41 +0.77 36 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.41 +0.80 38 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.01 0.00 19 0 3 0
29JUN27 22.00 P 0.00 0.00 0.00 0.02 0.00 18 0 4 0
29JUN27 23.00 P 0.00 0.00 0.00 0.04 +0.01 18 0 5 0
29JUN27 24.00 P 0.00 0.00 0.00 0.09 +0.03 19 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 0.16 +0.05 18 0 53 0
29JUN27 26.00 P 0.00 0.00 0.00 0.27 +0.08 18 0 50 0
29JUN27 27.00 P 0.00 0.00 0.00 0.43 +0.11 18 0 30 0
29JUN27 28.00 P 0.65 0.65 0.65 0.65 +0.17 18 1 43 +1
29JUN27 29.00 P 0.00 0.00 0.00 0.90 +0.19 18 0 13 0
29JUN27 30.00 P 0.00 0.00 0.00 1.26 +0.25 18 0 128 0
29JUN27 31.00 P 0.00 0.00 0.00 1.69 +0.30 18 0 11 0
29JUN27 32.00 P 0.00 0.00 0.00 2.20 +0.35 18 0 39 0
29JUN27 33.00 P 0.00 0.00 0.00 2.78 +0.40 17 0 20 0
29JUN27 34.00 P 0.00 0.00 0.00 3.44 +0.37 17 0 43 0
29JUN27 35.00 P 0.00 0.00 0.00 4.26 +0.51 18 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 5.05 +0.56 18 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 5.88 +0.60 18 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 6.77 +0.66 19 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 7.68 +0.74 19 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.59 +0.71 19 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.52 +0.72 19 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.46 +0.73 19 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.42 +0.74 20 0 0 0
29SEP27 23.00 P 0.18 0.20 0.18 0.10 +0.03 19 4 15 +4
29SEP27 24.00 P 0.26 0.26 0.26 0.17 +0.05 19 1 2 +1
29SEP27 25.00 P 0.00 0.00 0.00 0.28 +0.08 19 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 0.43 +0.11 19 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.63 +0.14 19 0 8 0
29SEP27 28.00 P 0.00 0.00 0.00 0.90 +0.19 19 0 2 0
29SEP27 29.00 P 0.00 0.00 0.00 1.21 +0.26 19 0 20 0
29SEP27 30.00 P 0.00 0.00 0.00 1.63 +0.33 19 0 29 0
29SEP27 31.00 P 0.00 0.00 0.00 2.01 +0.33 18 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 2.53 +0.38 18 0 1 0
29SEP27 33.00 P 0.00 0.00 0.00 3.12 +0.44 18 0 1 0
29SEP27 34.00 P 0.00 0.00 0.00 3.82 +0.55 19 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 4.52 +0.58 19 0 3 0
29SEP27 36.00 P 0.00 0.00 0.00 5.27 +0.55 19 0 3 0
29SEP27 37.00 P 0.00 0.00 0.00 6.07 +0.58 19 0 3 0
29SEP27 38.00 P 0.00 0.00 0.00 6.99 +0.66 20 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 7.86 +0.72 20 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 8.64 +0.63 18 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 9.65 +0.75 20 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 10.56 +0.76 20 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 11.48 +0.77 20 0 0 0
TOTAL PUT 870 10,462 +170
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$ 3.655
02OCT26 2.70 C 0.00 0.00 0.00 0.96 -0.16 0 0 0 0
02OCT26 2.75 C 0.00 0.00 0.00 0.91 -0.16 0 0 0 0
02OCT26 2.80 C 0.00 0.00 0.00 0.86 -0.16 0 0 0 0
02OCT26 2.85 C 0.00 0.00 0.00 0.81 -0.16 0 0 0 0
02OCT26 2.90 C 0.00 0.00 0.00 0.76 -0.16 0 0 0 0
02OCT26 2.95 C 0.00 0.00 0.00 0.71 -0.16 0 0 0 0
02OCT26 3.00 C 0.00 0.00 0.00 0.66 -0.16 0 0 0 0
02OCT26 3.05 C 0.00 0.00 0.00 0.61 -0.16 0 0 0 0
02OCT26 3.10 C 0.00 0.00 0.00 0.56 -0.16 0 0 0 0
02OCT26 3.15 C 0.00 0.00 0.00 0.51 -0.16 0 0 0 0
02OCT26 3.20 C 0.00 0.00 0.00 0.46 -0.16 0 0 0 0
02OCT26 3.25 C 0.00 0.00 0.00 0.41 -0.16 0 0 0 0
02OCT26 3.30 C 0.00 0.00 0.00 0.36 -0.16 0 0 0 0
02OCT26 3.35 C 0.00 0.00 0.00 0.31 -0.16 0 0 0 0
02OCT26 3.40 C 0.00 0.00 0.00 0.26 -0.16 0 0 0 0
02OCT26 3.45 C 0.00 0.00 0.00 0.21 -0.16 0 0 0 0
02OCT26 3.50 C 0.00 0.00 0.00 0.16 -0.16 0 0 0 0
02OCT26 3.55 C 0.00 0.00 0.00 0.11 -0.16 0 0 0 0
02OCT26 3.60 C 0.00 0.00 0.00 0.06 -0.16 0 0 0 -200
02OCT26 3.65 C 0.00 0.00 0.00 0.01 -0.17 0 0 0 -50
02OCT26 3.70 C 0.00 0.00 0.00 0.00 -0.13 0 0 195 0
02OCT26 3.75 C 0.00 0.00 0.00 0.00 -0.09 0 0 100 0
02OCT26 3.80 C 0.00 0.00 0.00 0.00 -0.06 0 0 150 0
02OCT26 3.85 C 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
02OCT26 3.90 C 0.01 0.01 0.01 0.00 -0.03 0 5 10 -5
02OCT26 3.95 C 0.00 0.00 0.00 0.00 -0.02 0 0 100 0
02OCT26 4.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 4.05 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
02OCT26 4.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
02OCT26 4.15 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
02OCT26 4.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
02OCT26 4.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 4.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
02OCT26 4.35 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 4.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 4.45 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 4.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 4.55 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 4.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 4.65 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 4.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 4.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 4.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 4.85 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 4.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 4.95 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 5.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 5.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 5.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 2.70 C 0.00 0.00 0.00 0.96 -0.16 106 0 0 0
09OCT26 2.75 C 0.00 0.00 0.00 0.91 -0.16 101 0 0 0
09OCT26 2.80 C 0.00 0.00 0.00 0.86 -0.16 95 0 0 0
09OCT26 2.85 C 0.00 0.00 0.00 0.81 -0.16 89 0 0 0
09OCT26 2.90 C 0.00 0.00 0.00 0.76 -0.16 84 0 0 0
09OCT26 2.95 C 0.00 0.00 0.00 0.71 -0.16 78 0 0 0
09OCT26 3.00 C 0.00 0.00 0.00 0.66 -0.16 73 0 0 0
09OCT26 3.05 C 0.00 0.00 0.00 0.61 -0.16 68 0 0 0
09OCT26 3.10 C 0.00 0.00 0.00 0.56 -0.16 62 0 0 0
09OCT26 3.15 C 0.00 0.00 0.00 0.51 -0.16 57 0 0 0
09OCT26 3.20 C 0.00 0.00 0.00 0.46 -0.16 52 0 0 0
09OCT26 3.25 C 0.00 0.00 0.00 0.41 -0.16 47 0 0 0
09OCT26 3.30 C 0.00 0.00 0.00 0.36 -0.17 41 0 0 0
09OCT26 3.35 C 0.00 0.00 0.00 0.32 -0.16 51 0 0 0
09OCT26 3.40 C 0.00 0.00 0.00 0.28 -0.15 54 0 0 0
09OCT26 3.45 C 0.00 0.00 0.00 0.24 -0.15 53 0 0 0
09OCT26 3.50 C 0.00 0.00 0.00 0.20 -0.15 52 0 0 0
09OCT26 3.55 C 0.00 0.00 0.00 0.17 -0.13 54 0 0 0
09OCT26 3.60 C 0.00 0.00 0.00 0.14 -0.13 54 0 0 0
09OCT26 3.65 C 0.00 0.00 0.00 0.11 -0.13 52 0 0 0
09OCT26 3.70 C 0.00 0.00 0.00 0.09 -0.11 54 0 0 0
09OCT26 3.75 C 0.00 0.00 0.00 0.07 -0.10 53 0 0 0
09OCT26 3.80 C 0.00 0.00 0.00 0.06 -0.08 57 0 150 0
09OCT26 3.85 C 0.05 0.05 0.05 0.05 -0.06 59 150 150 +150
09OCT26 3.90 C 0.00 0.00 0.00 0.03 -0.06 53 0 20 0
09OCT26 3.95 C 0.00 0.00 0.00 0.02 -0.06 52 0 0 0
09OCT26 4.00 C 0.00 0.00 0.00 0.01 -0.05 47 0 0 0
09OCT26 4.05 C 0.02 0.02 0.02 0.01 -0.04 52 100 150 0
09OCT26 4.10 C 0.00 0.00 0.00 0.01 -0.03 56 0 0 0
09OCT26 4.15 C 0.00 0.00 0.00 0.01 -0.02 61 0 100 0
09OCT26 4.20 C 0.00 0.00 0.00 0.01 -0.01 65 0 0 0
09OCT26 4.25 C 0.00 0.00 0.00 0.01 0.00 70 0 45 0
09OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
09OCT26 4.35 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
09OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
09OCT26 4.45 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
09OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
09OCT26 4.55 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
09OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
09OCT26 4.65 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
09OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
09OCT26 4.75 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
09OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.87 -0.16 57 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.78 -0.16 60 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.69 -0.15 59 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.59 -0.16 52 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.51 -0.16 53 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.43 -0.15 52 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.37 -0.13 55 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.31 -0.12 56 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.26 -0.11 57 0 150 0
29OCT26 3.70 C 0.00 0.00 0.00 0.21 -0.11 57 0 150 0
29OCT26 3.80 C 0.15 0.15 0.15 0.17 -0.09 57 10 190 +10
29OCT26 3.90 C 0.00 0.00 0.00 0.14 -0.08 58 0 15 0
29OCT26 4.00 C 0.10 0.10 0.10 0.11 -0.07 58 80 240 +80
29OCT26 4.10 C 0.00 0.00 0.00 0.09 -0.05 59 0 2 0
29OCT26 4.20 C 0.00 0.00 0.00 0.07 -0.04 59 0 30 0
29OCT26 4.30 C 0.00 0.00 0.00 0.05 -0.05 57 0 15 0
29OCT26 4.40 C 0.00 0.00 0.00 0.04 -0.04 58 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.03 -0.03 58 0 1 0
29OCT26 4.60 C 0.00 0.00 0.00 0.02 -0.03 57 0 0 0
29OCT26 4.70 C 0.02 0.02 0.02 0.01 -0.03 52 150 165 +150
29OCT26 4.80 C 0.00 0.00 0.00 0.01 -0.02 56 0 75 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 -0.01 59 0 215 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 62 0 43 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 70 0 280 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 77 0 103 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 91 0 115 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 97 0 200 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 102 0 100 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 108 0 180 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 113 0 100 0
27NOV26 2.80 C 0.00 0.00 0.00 0.92 -0.14 62 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.83 -0.15 59 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.76 -0.14 62 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.67 -0.14 58 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.60 -0.14 58 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.54 -0.12 59 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.48 -0.11 59 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.42 -0.11 58 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.38 -0.10 60 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.33 -0.10 60 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.28 -0.10 58 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.26 -0.07 61 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.22 -0.07 60 0 10 0
27NOV26 4.10 C 0.00 0.00 0.00 0.19 -0.06 60 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.16 -0.06 59 0 30 0
27NOV26 4.30 C 0.00 0.00 0.00 0.14 -0.05 60 0 90 0
27NOV26 4.40 C 0.00 0.00 0.00 0.12 -0.06 60 0 48 0
27NOV26 4.50 C 0.00 0.00 0.00 0.11 -0.04 61 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.09 -0.04 60 0 3 0
27NOV26 4.70 C 0.00 0.00 0.00 0.08 -0.04 61 0 120 0
27NOV26 4.80 C 0.00 0.00 0.00 0.07 -0.03 62 0 735 0
27NOV26 4.90 C 0.07 0.07 0.07 0.06 -0.03 62 20 228 0
27NOV26 5.00 C 0.00 0.00 0.00 0.05 -0.03 62 0 200 0
27NOV26 5.25 C 0.00 0.00 0.00 0.04 -0.01 64 0 30 0
27NOV26 5.50 C 0.00 0.00 0.00 0.02 -0.02 61 0 150 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 -0.02 58 0 150 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 100 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 67 0 150 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.95 -0.16 56 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.89 -0.14 60 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.80 -0.15 56 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.74 -0.13 58 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.67 -0.13 57 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.61 -0.13 57 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.56 -0.11 58 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.52 -0.09 60 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.45 -0.12 57 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.41 -0.11 58 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.38 -0.09 59 0 15 0
30DEC26 3.90 C 0.00 0.00 0.00 0.33 -0.10 58 0 30 0
30DEC26 4.00 C 0.00 0.00 0.00 0.31 -0.07 60 0 31 0
30DEC26 4.10 C 0.00 0.00 0.00 0.27 -0.08 59 0 30 0
30DEC26 4.20 C 0.00 0.00 0.00 0.24 -0.07 58 0 30 0
30DEC26 4.30 C 0.00 0.00 0.00 0.22 -0.06 59 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.20 -0.05 60 0 60 0
30DEC26 4.50 C 0.00 0.00 0.00 0.17 -0.06 58 0 140 0
30DEC26 4.60 C 0.00 0.00 0.00 0.16 -0.05 60 0 65 0
30DEC26 4.70 C 0.00 0.00 0.00 0.14 -0.05 59 0 45 0
30DEC26 4.80 C 0.00 0.00 0.00 0.13 -0.04 61 0 135 0
30DEC26 4.90 C 0.00 0.00 0.00 0.11 -0.04 59 0 190 0
30DEC26 5.00 C 0.00 0.00 0.00 0.10 -0.04 60 0 15 0
30DEC26 5.25 C 0.00 0.00 0.00 0.08 -0.02 61 0 17 0
30DEC26 5.50 C 0.00 0.00 0.00 0.06 -0.02 61 0 323 0
30DEC26 5.75 C 0.00 0.00 0.00 0.04 -0.02 60 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.03 -0.02 60 0 100 0
30DEC26 6.25 C 0.00 0.00 0.00 0.02 -0.02 59 0 30 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 -0.02 56 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.92 -0.16 56 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.87 -0.13 60 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.78 -0.15 56 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.72 -0.14 56 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.67 -0.12 57 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.62 -0.11 58 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.57 -0.11 58 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.52 -0.11 58 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.48 -0.11 58 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.44 -0.10 58 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.40 -0.10 58 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.37 -0.09 59 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.34 -0.08 59 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.31 -0.08 59 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.28 -0.08 59 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.26 -0.07 59 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.23 -0.07 58 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.21 -0.06 59 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.19 -0.06 59 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.09 -0.14 59 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.03 -0.13 60 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.96 -0.13 59 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.90 -0.13 59 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.84 -0.13 58 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.78 -0.13 57 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.74 -0.12 59 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.69 -0.11 58 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.65 -0.11 59 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.60 -0.11 58 0 40 0
30MAR27 3.80 C 0.00 0.00 0.00 0.56 -0.11 58 0 15 0
30MAR27 3.90 C 0.00 0.00 0.00 0.53 -0.09 59 0 15 0
30MAR27 4.00 C 0.00 0.00 0.00 0.49 -0.09 59 0 15 0
30MAR27 4.10 C 0.00 0.00 0.00 0.46 -0.09 59 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.43 -0.08 59 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.40 -0.08 59 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.38 -0.07 60 0 80 0
30MAR27 4.50 C 0.00 0.00 0.00 0.35 -0.07 59 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.33 -0.07 60 0 33 0
30MAR27 4.70 C 0.00 0.00 0.00 0.31 -0.07 60 0 20 0
30MAR27 4.80 C 0.00 0.00 0.00 0.29 -0.06 60 0 30 0
30MAR27 4.90 C 0.00 0.00 0.00 0.27 -0.06 60 0 45 0
30MAR27 5.00 C 0.00 0.00 0.00 0.25 -0.06 60 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.21 -0.05 60 0 15 0
30MAR27 5.50 C 0.00 0.00 0.00 0.17 -0.05 59 0 60 0
30MAR27 5.75 C 0.00 0.00 0.00 0.15 -0.03 60 0 15 0
30MAR27 6.00 C 0.00 0.00 0.00 0.12 -0.03 59 0 60 0
30MAR27 6.25 C 0.00 0.00 0.00 0.10 -0.03 59 0 35 0
30MAR27 6.50 C 0.00 0.00 0.00 0.08 -0.03 59 0 45 0
30MAR27 6.75 C 0.00 0.00 0.00 0.07 -0.02 59 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.06 -0.02 60 0 165 0
29JUN27 2.80 C 0.00 0.00 0.00 1.19 -0.13 60 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.13 -0.13 60 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.07 -0.13 60 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.02 -0.12 60 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.97 -0.12 60 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.92 -0.11 60 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.87 -0.11 60 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.83 -0.11 60 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.78 -0.11 60 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.74 -0.10 60 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.71 -0.09 60 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.67 -0.09 60 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.63 -0.10 60 0 70 0
29JUN27 4.10 C 0.00 0.00 0.00 0.60 -0.10 60 0 70 0
29JUN27 4.20 C 0.00 0.00 0.00 0.57 -0.10 60 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.55 -0.08 61 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.52 -0.08 61 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.48 -0.10 60 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.46 -0.09 60 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.44 -0.07 60 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.42 -0.06 60 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.40 -0.06 61 0 10 0
29JUN27 5.00 C 0.00 0.00 0.00 0.38 -0.06 61 0 60 0
29JUN27 5.25 C 0.00 0.00 0.00 0.34 -0.06 61 0 90 0
29JUN27 5.50 C 0.00 0.00 0.00 0.29 -0.06 60 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.25 -0.05 60 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.22 -0.05 60 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.19 -0.04 60 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.17 -0.04 60 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.15 -0.03 60 0 6 0
29JUN27 7.00 C 0.00 0.00 0.00 0.13 -0.03 60 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 1.28 -0.13 61 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 1.23 -0.12 61 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 1.18 -0.12 61 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 1.13 -0.11 61 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 1.08 -0.11 61 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 1.03 -0.11 61 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.96 -0.14 59 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.92 -0.14 59 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.88 -0.11 59 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.84 -0.11 59 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.81 -0.10 59 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.78 -0.10 60 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.74 -0.10 59 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.71 -0.10 59 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.68 -0.10 59 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.66 -0.09 60 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.63 -0.09 60 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.61 -0.08 60 0 1 0
29SEP27 4.60 C 0.00 0.00 0.00 0.59 -0.08 61 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.56 -0.09 60 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.54 -0.08 60 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.52 -0.08 61 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.50 -0.08 61 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.46 -0.06 62 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.41 -0.06 61 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.37 -0.06 61 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.34 -0.05 61 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.31 -0.04 61 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.28 -0.04 61 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.25 -0.04 61 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.23 -0.03 61 0 0 0
TOTAL CALL 515 8,229 +135
02OCT26 2.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 2.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 2.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 2.85 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 2.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 2.95 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 3.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 3.05 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 3.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 3.15 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 3.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 3.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 180 0
02OCT26 3.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 3.35 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 3.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 3.45 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
02OCT26 3.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
02OCT26 3.55 P 0.00 0.00 0.00 0.00 -0.01 0 0 300 0
02OCT26 3.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 3.65 P 0.01 0.01 0.01 0.00 -0.01 0 2 235 -2
02OCT26 3.70 P 0.00 0.00 0.00 0.05 +0.03 0 0 0 -2
02OCT26 3.75 P 0.00 0.00 0.00 0.10 +0.06 0 0 0 0
02OCT26 3.80 P 0.00 0.00 0.00 0.15 +0.10 0 0 0 -152
02OCT26 3.85 P 0.22 0.22 0.22 0.20 +0.12 0 5 0 -15
02OCT26 3.90 P 0.00 0.00 0.00 0.25 +0.14 0 0 0 0
02OCT26 3.95 P 0.00 0.00 0.00 0.30 +0.15 0 0 0 0
02OCT26 4.00 P 0.00 0.00 0.00 0.35 +0.15 0 0 0 0
02OCT26 4.05 P 0.00 0.00 0.00 0.40 +0.16 0 0 0 0
02OCT26 4.10 P 0.00 0.00 0.00 0.45 +0.16 0 0 0 0
02OCT26 4.15 P 0.00 0.00 0.00 0.50 +0.16 0 0 0 0
02OCT26 4.20 P 0.00 0.00 0.00 0.55 +0.16 0 0 0 0
02OCT26 4.25 P 0.00 0.00 0.00 0.60 +0.16 0 0 0 0
02OCT26 4.30 P 0.00 0.00 0.00 0.65 +0.16 0 0 0 0
02OCT26 4.35 P 0.00 0.00 0.00 0.70 +0.16 0 0 0 0
02OCT26 4.40 P 0.00 0.00 0.00 0.75 +0.16 0 0 0 0
02OCT26 4.45 P 0.00 0.00 0.00 0.80 +0.16 0 0 0 0
02OCT26 4.50 P 0.00 0.00 0.00 0.85 +0.16 0 0 0 0
02OCT26 4.55 P 0.00 0.00 0.00 0.90 +0.16 0 0 0 0
02OCT26 4.60 P 0.00 0.00 0.00 0.95 +0.16 0 0 0 0
02OCT26 4.65 P 0.00 0.00 0.00 1.00 +0.16 0 0 0 0
02OCT26 4.70 P 0.00 0.00 0.00 1.05 +0.16 0 0 0 0
02OCT26 4.75 P 0.00 0.00 0.00 1.10 +0.16 0 0 0 0
02OCT26 4.80 P 0.00 0.00 0.00 1.15 +0.16 0 0 0 0
02OCT26 4.85 P 0.00 0.00 0.00 1.20 +0.16 0 0 0 0
02OCT26 4.90 P 0.00 0.00 0.00 1.25 +0.16 0 0 0 0
02OCT26 4.95 P 0.00 0.00 0.00 1.30 +0.16 0 0 0 0
02OCT26 5.00 P 0.00 0.00 0.00 1.35 +0.16 0 0 0 0
02OCT26 5.10 P 0.00 0.00 0.00 1.45 +0.16 0 0 0 0
02OCT26 5.20 P 0.00 0.00 0.00 1.55 +0.16 0 0 0 0
09OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
09OCT26 2.75 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
09OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
09OCT26 2.85 P 0.00 0.00 0.00 0.01 0.00 109 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 96 0 0 0
09OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
09OCT26 3.05 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
09OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
09OCT26 3.15 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
09OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
09OCT26 3.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
09OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
09OCT26 3.35 P 0.00 0.00 0.00 0.02 +0.01 58 0 0 0
09OCT26 3.40 P 0.00 0.00 0.00 0.03 +0.02 59 0 0 0
09OCT26 3.45 P 0.00 0.00 0.00 0.04 +0.03 58 0 0 0
09OCT26 3.50 P 0.00 0.00 0.00 0.06 +0.04 62 0 0 0
09OCT26 3.55 P 0.00 0.00 0.00 0.07 +0.04 58 0 0 0
09OCT26 3.60 P 0.00 0.00 0.00 0.09 +0.04 58 0 10 0
09OCT26 3.65 P 0.00 0.00 0.00 0.12 +0.05 61 0 0 0
09OCT26 3.70 P 0.00 0.00 0.00 0.14 +0.05 57 0 0 0
09OCT26 3.75 P 0.00 0.00 0.00 0.17 +0.06 57 0 0 0
09OCT26 3.80 P 0.00 0.00 0.00 0.21 +0.08 60 0 0 0
09OCT26 3.85 P 0.00 0.00 0.00 0.25 +0.09 63 0 0 0
09OCT26 3.90 P 0.00 0.00 0.00 0.28 +0.09 58 0 0 0
09OCT26 3.95 P 0.00 0.00 0.00 0.32 +0.10 57 0 0 0
09OCT26 4.00 P 0.00 0.00 0.00 0.37 +0.12 63 0 0 0
09OCT26 4.05 P 0.00 0.00 0.00 0.41 +0.12 59 0 0 0
09OCT26 4.10 P 0.00 0.00 0.00 0.46 +0.13 64 0 0 0
09OCT26 4.15 P 0.00 0.00 0.00 0.51 +0.14 69 0 0 0
09OCT26 4.20 P 0.00 0.00 0.00 0.55 +0.14 60 0 0 0
09OCT26 4.25 P 0.00 0.00 0.00 0.60 +0.15 64 0 0 0
09OCT26 4.30 P 0.00 0.00 0.00 0.65 +0.15 68 0 0 0
09OCT26 4.35 P 0.00 0.00 0.00 0.71 +0.16 88 0 0 0
09OCT26 4.40 P 0.00 0.00 0.00 0.75 +0.15 75 0 0 0
09OCT26 4.45 P 0.00 0.00 0.00 0.80 +0.16 79 0 0 0
09OCT26 4.50 P 0.00 0.00 0.00 0.85 +0.16 83 0 0 0
09OCT26 4.55 P 0.00 0.00 0.00 0.90 +0.16 86 0 0 0
09OCT26 4.60 P 0.00 0.00 0.00 0.95 +0.16 90 0 0 0
09OCT26 4.65 P 0.00 0.00 0.00 1.00 +0.16 93 0 0 0
09OCT26 4.70 P 0.00 0.00 0.00 1.05 +0.16 96 0 0 0
09OCT26 4.75 P 0.00 0.00 0.00 1.10 +0.16 100 0 0 0
09OCT26 4.80 P 0.00 0.00 0.00 1.15 +0.16 103 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.02 +0.01 61 0 100 0
29OCT26 3.00 P 0.00 0.00 0.00 0.03 +0.01 60 0 250 0
29OCT26 3.10 P 0.00 0.00 0.00 0.05 +0.02 62 0 100 0
29OCT26 3.20 P 0.00 0.00 0.00 0.07 +0.02 62 0 1 0
29OCT26 3.30 P 0.00 0.00 0.00 0.09 +0.03 60 0 103 0
29OCT26 3.40 P 0.00 0.00 0.00 0.12 +0.04 59 0 0 0
29OCT26 3.50 P 0.15 0.15 0.15 0.16 +0.05 59 20 148 +20
29OCT26 3.60 P 0.00 0.00 0.00 0.21 +0.06 60 0 56 0
29OCT26 3.70 P 0.00 0.00 0.00 0.26 +0.07 60 0 182 0
29OCT26 3.80 P 0.00 0.00 0.00 0.31 +0.07 58 0 593 0
29OCT26 3.90 P 0.00 0.00 0.00 0.38 +0.10 59 0 964 0
29OCT26 4.00 P 0.00 0.00 0.00 0.46 +0.12 61 0 1,108 0
29OCT26 4.10 P 0.00 0.00 0.00 0.53 +0.11 60 0 59 0
29OCT26 4.20 P 0.00 0.00 0.00 0.62 +0.12 63 0 144 0
29OCT26 4.30 P 0.00 0.00 0.00 0.69 +0.11 58 0 15 0
29OCT26 4.40 P 0.00 0.00 0.00 0.78 +0.12 59 0 47 0
29OCT26 4.50 P 0.00 0.00 0.00 0.88 +0.14 64 0 190 0
29OCT26 4.60 P 0.00 0.00 0.00 0.96 +0.14 58 0 75 0
29OCT26 4.70 P 0.00 0.00 0.00 1.06 +0.15 61 0 30 0
29OCT26 4.80 P 0.00 0.00 0.00 1.15 +0.14 56 0 130 0
29OCT26 4.90 P 0.00 0.00 0.00 1.27 +0.16 76 0 406 0
29OCT26 5.00 P 0.00 0.00 0.00 1.35 +0.16 63 0 30 0
29OCT26 5.25 P 0.00 0.00 0.00 1.60 +0.16 71 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 1.85 +0.16 78 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.10 +0.16 85 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.35 +0.16 92 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.60 +0.16 99 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.85 +0.16 105 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 3.10 +0.16 110 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.35 +0.16 116 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.05 +0.01 61 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.07 +0.02 62 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.09 +0.02 61 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.12 +0.03 62 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.15 +0.03 62 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.18 +0.04 61 0 100 0
27NOV26 3.40 P 0.00 0.00 0.00 0.22 +0.05 61 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.27 +0.06 62 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.31 +0.06 60 0 15 0
27NOV26 3.70 P 0.00 0.00 0.00 0.37 +0.07 61 0 181 0
27NOV26 3.80 P 0.00 0.00 0.00 0.43 +0.08 62 0 44 0
27NOV26 3.90 P 0.00 0.00 0.00 0.49 +0.09 61 0 79 0
27NOV26 4.00 P 0.00 0.00 0.00 0.55 +0.10 60 0 328 0
27NOV26 4.10 P 0.00 0.00 0.00 0.64 +0.12 64 0 88 0
27NOV26 4.20 P 0.00 0.00 0.00 0.72 +0.13 65 0 168 0
27NOV26 4.30 P 0.00 0.00 0.00 0.78 +0.12 62 0 40 0
27NOV26 4.40 P 0.00 0.00 0.00 0.86 +0.11 62 0 110 0
27NOV26 4.50 P 0.00 0.00 0.00 0.94 +0.11 62 0 45 0
27NOV26 4.60 P 0.00 0.00 0.00 1.04 +0.12 65 0 145 0
27NOV26 4.70 P 0.00 0.00 0.00 1.11 +0.11 62 0 30 0
27NOV26 4.80 P 0.00 0.00 0.00 1.20 +0.12 62 0 45 0
27NOV26 4.90 P 0.00 0.00 0.00 1.29 +0.13 62 0 150 0
27NOV26 5.00 P 0.00 0.00 0.00 1.40 +0.15 68 0 335 0
27NOV26 5.25 P 0.00 0.00 0.00 1.61 +0.13 59 0 45 0
27NOV26 5.50 P 0.00 0.00 0.00 1.87 +0.17 70 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 2.11 +0.17 71 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 2.35 +0.16 68 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 2.60 +0.16 73 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.85 +0.16 77 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 3.10 +0.16 81 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 3.35 +0.16 85 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.09 +0.01 59 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.12 +0.02 61 0 150 0
30DEC26 3.00 P 0.00 0.00 0.00 0.14 +0.02 59 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.17 +0.02 59 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.21 +0.04 60 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.25 +0.04 60 0 0 0
30DEC26 3.40 P 0.30 0.30 0.30 0.30 +0.06 61 10 100 0
30DEC26 3.50 P 0.00 0.00 0.00 0.34 +0.06 60 0 50 0
30DEC26 3.60 P 0.00 0.00 0.00 0.39 +0.06 60 0 282 0
30DEC26 3.70 P 0.00 0.00 0.00 0.45 +0.07 60 0 194 0
30DEC26 3.80 P 0.00 0.00 0.00 0.51 +0.08 61 0 713 0
30DEC26 3.90 P 0.00 0.00 0.00 0.57 +0.09 61 0 423 0
30DEC26 4.00 P 0.00 0.00 0.00 0.64 +0.10 61 0 152 0
30DEC26 4.10 P 0.00 0.00 0.00 0.71 +0.10 62 0 336 0
30DEC26 4.20 P 0.00 0.00 0.00 0.78 +0.09 61 0 160 0
30DEC26 4.30 P 0.00 0.00 0.00 0.86 +0.10 62 0 29 0
30DEC26 4.40 P 0.00 0.00 0.00 0.94 +0.11 63 0 66 0
30DEC26 4.50 P 0.00 0.00 0.00 1.02 +0.11 63 0 53 0
30DEC26 4.60 P 0.00 0.00 0.00 1.10 +0.12 63 0 108 0
30DEC26 4.70 P 0.00 0.00 0.00 1.16 +0.10 60 0 62 0
30DEC26 4.80 P 0.00 0.00 0.00 1.24 +0.10 59 0 75 0
30DEC26 4.90 P 0.00 0.00 0.00 1.36 +0.13 65 0 210 0
30DEC26 5.00 P 0.00 0.00 0.00 1.43 +0.14 62 0 200 0
30DEC26 5.25 P 0.00 0.00 0.00 1.66 +0.14 64 0 30 0
30DEC26 5.50 P 0.00 0.00 0.00 1.89 +0.16 64 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.11 +0.14 59 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.35 +0.15 57 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.60 +0.16 61 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.85 +0.16 65 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.10 +0.16 68 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.35 +0.16 72 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.16 +0.03 60 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.19 +0.03 60 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.23 +0.04 61 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.27 +0.04 61 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.31 +0.04 60 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.35 +0.04 60 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.40 +0.05 60 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.45 +0.05 60 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.51 +0.06 60 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.56 +0.06 59 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.63 +0.07 60 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.69 +0.08 60 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.76 +0.09 60 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.84 +0.10 62 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.91 +0.10 61 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.98 +0.10 61 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 1.06 +0.10 61 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 1.14 +0.11 61 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 1.22 +0.11 61 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.20 +0.03 60 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.23 +0.03 59 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.27 +0.04 59 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.31 +0.05 60 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.36 +0.05 60 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.41 +0.05 61 0 13 0
30MAR27 3.40 P 0.00 0.00 0.00 0.45 +0.05 60 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.50 +0.05 60 0 21 0
30MAR27 3.60 P 0.00 0.00 0.00 0.55 +0.05 59 0 15 0
30MAR27 3.70 P 0.00 0.00 0.00 0.61 +0.06 60 0 56 0
30MAR27 3.80 P 0.00 0.00 0.00 0.67 +0.07 60 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.73 +0.07 60 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.79 +0.08 59 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.86 +0.08 60 0 120 0
30MAR27 4.20 P 0.00 0.00 0.00 0.93 +0.06 60 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.01 +0.08 61 0 60 0
30MAR27 4.40 P 0.00 0.00 0.00 1.08 +0.09 61 0 30 0
30MAR27 4.50 P 0.00 0.00 0.00 1.15 +0.09 60 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.23 +0.09 61 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.30 +0.09 60 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.39 +0.11 61 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.47 +0.12 61 0 90 0
30MAR27 5.00 P 0.00 0.00 0.00 1.56 +0.13 62 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.74 +0.11 59 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.96 +0.12 59 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.18 +0.13 59 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.41 +0.13 59 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.64 +0.14 59 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.88 +0.14 60 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.12 +0.15 60 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.36 +0.15 60 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.31 +0.03 60 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.35 +0.04 60 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.39 +0.04 60 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.44 +0.06 60 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.48 +0.05 60 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.53 +0.06 60 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.59 +0.06 60 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.64 +0.06 60 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.70 +0.08 60 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.76 +0.09 60 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.82 +0.07 60 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.88 +0.07 60 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.95 +0.08 61 0 90 0
29JUN27 4.10 P 0.00 0.00 0.00 1.02 +0.10 61 0 70 0
29JUN27 4.20 P 0.00 0.00 0.00 1.09 +0.09 61 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.15 +0.08 60 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.23 +0.10 61 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.30 +0.10 61 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.36 +0.09 60 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.44 +0.09 60 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.51 +0.09 60 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.59 +0.10 60 0 10 0
29JUN27 5.00 P 0.00 0.00 0.00 1.67 +0.10 60 0 65 0
29JUN27 5.25 P 0.00 0.00 0.00 1.87 +0.11 60 0 50 0
29JUN27 5.50 P 0.00 0.00 0.00 2.07 +0.10 60 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 2.29 +0.12 60 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.50 +0.12 60 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.72 +0.12 60 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.95 +0.13 60 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.18 +0.13 61 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.41 +0.14 60 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.40 +0.03 61 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.46 +0.05 62 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.51 +0.06 63 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.56 +0.05 63 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.61 +0.05 63 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.66 +0.05 62 0 6 0
29SEP27 3.40 P 0.00 0.00 0.00 0.72 +0.06 63 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.78 +0.06 63 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.84 +0.07 63 0 9 0
29SEP27 3.70 P 0.00 0.00 0.00 0.90 +0.07 63 0 3 0
29SEP27 3.80 P 0.00 0.00 0.00 0.96 +0.07 63 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.03 +0.08 63 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.09 +0.07 63 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 1.16 +0.08 63 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.23 +0.11 63 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.27 +0.08 61 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.34 +0.08 61 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.41 +0.08 61 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.48 +0.08 61 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.55 +0.08 61 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.63 +0.09 61 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.71 +0.09 61 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.78 +0.09 61 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.98 +0.10 61 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 2.18 +0.10 61 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 2.39 +0.11 61 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 2.60 +0.11 61 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 2.81 +0.11 61 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 3.03 +0.12 61 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 3.25 +0.12 61 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 3.48 +0.13 61 0 0 0
TOTAL PUT 37 11,640 -151
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$ 3.135
29OCT26 2.20 C 0.00 0.00 0.00 0.94 -0.08 42 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.84 -0.08 0 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.74 -0.09 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.64 -0.09 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.55 -0.08 45 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.46 -0.07 45 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.36 -0.08 37 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.29 -0.07 41 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.22 -0.06 41 0 13 0
29OCT26 3.10 C 0.00 0.00 0.00 0.17 -0.06 43 0 19 0
29OCT26 3.20 C 0.00 0.00 0.00 0.13 -0.04 45 0 29 0
29OCT26 3.30 C 0.00 0.00 0.00 0.09 -0.04 44 0 402 0
29OCT26 3.40 C 0.07 0.07 0.07 0.07 -0.03 47 1 53 +1
29OCT26 3.50 C 0.00 0.00 0.00 0.05 -0.02 48 0 113 0
29OCT26 3.60 C 0.00 0.00 0.00 0.03 -0.02 46 0 143 0
29OCT26 3.70 C 0.00 0.00 0.00 0.02 -0.01 46 0 353 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 -0.01 44 0 324 0
29OCT26 3.90 C 0.03 0.03 0.03 0.01 0.00 48 450 936 +450
29OCT26 4.00 C 0.03 0.03 0.03 0.01 0.00 53 90 656 +5
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 57 0 79 0
29OCT26 4.20 C 0.02 0.02 0.02 0.01 0.00 61 20 7,613 +20
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 65 0 231 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 68 0 1,006 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 72 0 80 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 76 0 1,354 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 79 0 307 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 82 0 150 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 85 0 242 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 88 0 102 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 96 0 295 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 103 0 17 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 109 0 5 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 147 0 19 0
27NOV26 2.20 C 0.00 0.00 0.00 0.95 -0.07 47 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.85 -0.08 41 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.74 -0.09 0 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.65 -0.09 30 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.57 -0.08 39 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.49 -0.07 41 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.41 -0.08 40 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.35 -0.07 43 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.29 -0.07 43 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.24 -0.05 44 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.20 -0.05 45 0 16 0
27NOV26 3.30 C 0.00 0.00 0.00 0.16 -0.04 45 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.13 -0.04 45 0 51 0
27NOV26 3.50 C 0.00 0.00 0.00 0.10 -0.04 45 0 1 0
27NOV26 3.60 C 0.00 0.00 0.00 0.08 -0.03 45 0 116 0
27NOV26 3.70 C 0.00 0.00 0.00 0.06 -0.03 45 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.05 -0.02 46 0 240 0
27NOV26 3.90 C 0.00 0.00 0.00 0.04 -0.02 47 0 52 0
27NOV26 4.00 C 0.00 0.00 0.00 0.03 -0.02 47 0 60 0
27NOV26 4.10 C 0.00 0.00 0.00 0.02 -0.02 45 0 54 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 -0.02 42 0 13 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 -0.01 45 0 15 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 4.70 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 0.01 0.00 57 0 737 0
27NOV26 4.90 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 0.00 61 0 14 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 66 0 11 0
30DEC26 2.20 C 0.00 0.00 0.00 0.95 -0.09 0 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.85 -0.11 0 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.77 -0.10 38 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.68 -0.10 38 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.61 -0.09 42 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.54 -0.07 43 0 5 0
30DEC26 2.80 C 0.00 0.00 0.00 0.47 -0.06 43 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.41 -0.06 44 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.35 -0.07 43 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.30 -0.06 44 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.26 -0.05 45 0 4 0
30DEC26 3.30 C 0.00 0.00 0.00 0.22 -0.05 45 0 6 0
30DEC26 3.40 C 0.00 0.00 0.00 0.19 -0.05 46 0 10 0
30DEC26 3.50 C 0.00 0.00 0.00 0.17 -0.03 47 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.14 -0.03 47 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.12 -0.03 47 0 0 0
30DEC26 3.80 C 0.10 0.10 0.10 0.10 -0.02 47 5 605 +5
30DEC26 3.90 C 0.00 0.00 0.00 0.08 -0.02 47 0 660 0
30DEC26 4.00 C 0.00 0.00 0.00 0.07 -0.02 48 0 217 0
30DEC26 4.10 C 0.00 0.00 0.00 0.06 -0.01 48 0 101 0
30DEC26 4.20 C 0.00 0.00 0.00 0.05 -0.01 48 0 10 0
30DEC26 4.30 C 0.00 0.00 0.00 0.04 -0.01 48 0 131 0
30DEC26 4.40 C 0.00 0.00 0.00 0.03 -0.01 47 0 113 0
30DEC26 4.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 335 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 -0.01 41 0 234 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 45 0 114 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 46 0 415 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 48 0 134 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 52 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 56 0 70 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 60 0 794 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 63 0 41 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 66 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 69 0 780 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 72 0 1,166 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 75 0 669 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 78 0 243 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 80 0 76 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 83 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 85 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 87 0 80 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 89 0 21 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 95 0 190 0
28JAN27 2.20 C 0.00 0.00 0.00 0.97 -0.10 39 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 0.88 -0.10 40 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.79 -0.11 39 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.71 -0.10 40 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.64 -0.09 42 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.57 -0.09 42 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.51 -0.07 44 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.45 -0.07 44 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.39 -0.08 43 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.35 -0.06 45 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.30 -0.06 44 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.27 -0.05 45 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.24 -0.05 46 0 4 0
28JAN27 3.50 C 0.00 0.00 0.00 0.21 -0.04 47 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.18 -0.04 46 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.16 -0.03 47 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.13 -0.03 46 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.11 -0.03 46 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.10 -0.02 47 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.08 - 46 0 0 -
30MAR27 2.20 C 0.00 0.00 0.00 1.00 -0.11 40 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.93 -0.10 43 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.85 -0.10 43 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.78 -0.09 44 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.71 -0.09 44 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.65 -0.08 45 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.59 -0.07 45 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.54 -0.07 46 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.49 -0.07 46 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.44 -0.07 46 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.40 -0.06 46 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.36 -0.06 46 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.33 -0.05 47 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.30 -0.05 48 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.27 -0.04 48 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.24 -0.05 47 0 10 0
30MAR27 3.80 C 0.00 0.00 0.00 0.22 -0.04 48 0 9 0
30MAR27 3.90 C 0.00 0.00 0.00 0.20 -0.03 48 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.17 -0.04 47 0 103 0
30MAR27 4.10 C 0.00 0.00 0.00 0.15 -0.03 47 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.13 -0.04 46 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.12 -0.03 47 0 15 0
30MAR27 4.40 C 0.00 0.00 0.00 0.10 -0.04 46 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.09 -0.03 46 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 0.08 -0.03 46 0 79 0
30MAR27 4.70 C 0.00 0.00 0.00 0.07 -0.03 46 0 11 0
30MAR27 4.80 C 0.00 0.00 0.00 0.06 -0.03 46 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.05 -0.03 45 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.04 -0.03 44 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.03 -0.03 45 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.02 -0.02 44 0 220 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 -0.02 41 0 2 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 65 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 48 0 81 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 22 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 52 0 170 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 59 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 88 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 61 0 4 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 65 0 320 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 67 0 213 0
29JUN27 2.20 C 0.00 0.00 0.00 1.05 -0.08 54 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.97 -0.08 53 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.89 -0.08 51 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.81 -0.08 50 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.74 -0.08 49 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.68 -0.07 49 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.61 -0.08 48 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.56 -0.07 48 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.51 -0.06 48 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.46 -0.06 48 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.41 -0.06 47 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.37 -0.06 47 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.34 -0.05 47 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.30 -0.06 47 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.27 -0.05 47 0 20 0
29JUN27 3.70 C 0.00 0.00 0.00 0.25 -0.04 47 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.22 -0.04 47 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.20 -0.04 47 0 10 0
29JUN27 4.00 C 0.00 0.00 0.00 0.18 -0.04 47 0 20 0
29JUN27 4.10 C 0.00 0.00 0.00 0.16 -0.04 47 0 3 0
29JUN27 4.20 C 0.00 0.00 0.00 0.14 -0.04 46 0 27 0
29JUN27 4.30 C 0.00 0.00 0.00 0.13 -0.03 47 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.12 -0.03 47 0 9 0
29JUN27 4.50 C 0.00 0.00 0.00 0.11 -0.02 47 0 20 0
29JUN27 4.60 C 0.00 0.00 0.00 0.10 -0.02 47 0 2 0
29JUN27 4.70 C 0.00 0.00 0.00 0.09 -0.02 47 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.08 -0.02 47 0 4 0
29JUN27 4.90 C 0.00 0.00 0.00 0.07 -0.02 47 0 15 0
29JUN27 5.00 C 0.00 0.00 0.00 0.06 -0.02 46 0 21 0
29JUN27 5.25 C 0.00 0.00 0.00 0.05 -0.02 47 0 5 0
29JUN27 5.50 C 0.00 0.00 0.00 0.04 -0.01 47 0 10 0
29JUN27 5.75 C 0.00 0.00 0.00 0.03 -0.01 47 0 1 0
29JUN27 6.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 12 0
29JUN27 6.25 C 0.00 0.00 0.00 0.01 -0.01 43 0 6 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 0.00 45 0 451 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 52 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 49 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 43 0
29JUN27 7.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.01 0.00 54 0 12 0
29JUN27 8.25 C 0.00 0.00 0.00 0.01 0.00 55 0 155 0
29JUN27 8.50 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 0.00 57 0 243 0
29SEP27 2.20 C 0.00 0.00 0.00 1.07 -0.08 55 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.99 -0.08 53 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.91 -0.08 51 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.84 -0.08 51 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.78 -0.07 51 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.72 -0.07 50 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.66 -0.07 50 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.61 -0.06 50 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.56 -0.06 49 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.51 -0.06 49 0 0 0
29SEP27 3.20 C 0.53 0.53 0.53 0.47 -0.06 49 30 30 +30
29SEP27 3.30 C 0.00 0.00 0.00 0.43 -0.06 48 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.40 -0.05 49 0 0 0
29SEP27 3.50 C 0.45 0.45 0.45 0.37 -0.05 49 30 41 -9
29SEP27 3.60 C 0.00 0.00 0.00 0.34 -0.05 49 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.31 -0.05 48 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.29 -0.04 49 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.26 -0.04 48 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.24 -0.04 48 0 40 0
29SEP27 4.10 C 0.00 0.00 0.00 0.22 -0.04 48 0 2 0
29SEP27 4.20 C 0.00 0.00 0.00 0.21 -0.03 48 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.19 -0.03 48 0 60 0
29SEP27 4.40 C 0.00 0.00 0.00 0.18 -0.03 48 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.16 -0.03 48 0 225 0
29SEP27 4.60 C 0.00 0.00 0.00 0.15 -0.03 48 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.14 -0.02 48 0 317 0
TOTAL CALL 626 26,748 +502
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.03 +0.01 43 0 66 0
29OCT26 2.90 P 0.05 0.05 0.05 0.06 +0.02 46 50 483 +50
29OCT26 3.00 P 0.00 0.00 0.00 0.09 +0.02 45 0 795 0
29OCT26 3.10 P 0.13 0.14 0.13 0.14 +0.04 47 22 143 -5
29OCT26 3.20 P 0.00 0.00 0.00 0.19 +0.04 46 0 1,229 0
29OCT26 3.30 P 0.00 0.00 0.00 0.25 +0.04 45 0 361 0
29OCT26 3.40 P 0.00 0.00 0.00 0.33 +0.06 48 0 104 0
29OCT26 3.50 P 0.00 0.00 0.00 0.41 +0.06 48 0 113 0
29OCT26 3.60 P 0.00 0.00 0.00 0.50 +0.07 51 0 53 0
29OCT26 3.70 P 0.00 0.00 0.00 0.59 +0.07 52 0 70 0
29OCT26 3.80 P 0.00 0.00 0.00 0.69 +0.08 58 0 61 0
29OCT26 3.90 P 0.00 0.00 0.00 0.79 +0.08 63 0 93 0
29OCT26 4.00 P 0.00 0.00 0.00 0.89 +0.08 69 0 20 0
29OCT26 4.10 P 0.00 0.00 0.00 0.99 +0.08 73 0 7 0
29OCT26 4.20 P 0.00 0.00 0.00 1.10 +0.09 84 0 35 0
29OCT26 4.30 P 0.00 0.00 0.00 1.20 +0.09 89 0 832 0
29OCT26 4.40 P 0.00 0.00 0.00 1.30 +0.09 94 0 5 0
29OCT26 4.50 P 0.00 0.00 0.00 1.40 +0.10 98 0 80 0
29OCT26 4.60 P 0.00 0.00 0.00 1.50 +0.10 102 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.60 +0.10 107 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.70 +0.10 111 0 70 0
29OCT26 4.90 P 0.00 0.00 0.00 1.80 +0.11 115 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.90 +0.11 118 0 43 0
29OCT26 5.25 P 0.00 0.00 0.00 2.15 +0.11 127 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 2.40 +0.11 135 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.65 +0.11 143 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.90 +0.11 151 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 3.15 +0.11 158 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 3.40 +0.10 165 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 3.65 +0.11 171 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.90 +0.12 177 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 4.15 +0.11 182 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 4.40 +0.11 188 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 48 0 45 0
27NOV26 2.40 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
27NOV26 2.70 P 0.06 0.06 0.06 0.06 +0.01 47 50 50 +50
27NOV26 2.80 P 0.00 0.00 0.00 0.08 +0.01 45 0 92 0
27NOV26 2.90 P 0.10 0.12 0.10 0.12 +0.03 47 50 132 +40
27NOV26 3.00 P 0.16 0.16 0.16 0.16 +0.03 47 4 305 0
27NOV26 3.10 P 0.00 0.00 0.00 0.20 +0.03 45 0 100 0
27NOV26 3.20 P 0.00 0.00 0.00 0.26 +0.04 47 0 83 0
27NOV26 3.30 P 0.00 0.00 0.00 0.32 +0.04 47 0 215 0
27NOV26 3.40 P 0.00 0.00 0.00 0.39 +0.05 47 0 884 0
27NOV26 3.50 P 0.00 0.00 0.00 0.46 +0.05 47 0 441 0
27NOV26 3.60 P 0.00 0.00 0.00 0.54 +0.05 48 0 40 0
27NOV26 3.70 P 0.00 0.00 0.00 0.63 +0.06 50 0 9 0
27NOV26 3.80 P 0.00 0.00 0.00 0.72 +0.07 52 0 20 0
27NOV26 3.90 P 0.00 0.00 0.00 0.81 +0.07 53 0 5 0
27NOV26 4.00 P 0.00 0.00 0.00 0.91 +0.08 57 0 3 0
27NOV26 4.10 P 0.00 0.00 0.00 1.00 +0.07 57 0 60 0
27NOV26 4.20 P 0.00 0.00 0.00 1.10 +0.08 61 0 59 0
27NOV26 4.30 P 0.00 0.00 0.00 1.20 +0.08 64 0 2 0
27NOV26 4.40 P 0.00 0.00 0.00 1.30 +0.08 67 0 2 0
27NOV26 4.50 P 0.00 0.00 0.00 1.40 +0.08 70 0 10 0
27NOV26 4.60 P 0.00 0.00 0.00 1.51 +0.10 77 0 10 0
27NOV26 4.70 P 0.00 0.00 0.00 1.60 +0.09 76 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.70 +0.09 79 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.80 +0.10 82 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.90 +0.10 85 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 2.15 +0.11 91 0 18 0
30DEC26 2.20 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.06 +0.01 48 0 35 0
30DEC26 2.60 P 0.00 0.00 0.00 0.08 +0.01 48 0 21 0
30DEC26 2.70 P 0.00 0.00 0.00 0.10 +0.01 46 0 11 0
30DEC26 2.80 P 0.13 0.13 0.13 0.13 +0.02 46 5 19 +4
30DEC26 2.90 P 0.00 0.00 0.00 0.17 +0.03 47 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.21 +0.03 46 0 159 0
30DEC26 3.10 P 0.00 0.00 0.00 0.26 +0.03 46 0 62 0
30DEC26 3.20 P 0.00 0.00 0.00 0.32 +0.04 47 0 29 0
30DEC26 3.30 P 0.00 0.00 0.00 0.38 +0.05 47 0 16 0
30DEC26 3.40 P 0.00 0.00 0.00 0.45 +0.05 48 0 31 0
30DEC26 3.50 P 0.00 0.00 0.00 0.52 +0.05 48 0 63 0
30DEC26 3.60 P 0.00 0.00 0.00 0.60 +0.06 50 0 145 0
30DEC26 3.70 P 0.00 0.00 0.00 0.68 +0.07 50 0 69 0
30DEC26 3.80 P 0.00 0.00 0.00 0.76 +0.06 51 0 636 0
30DEC26 3.90 P 0.00 0.00 0.00 0.85 +0.07 52 0 683 0
30DEC26 4.00 P 0.00 0.00 0.00 0.94 +0.08 54 0 101 0
30DEC26 4.10 P 0.00 0.00 0.00 1.03 +0.08 55 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.12 +0.07 55 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 1.22 +0.08 58 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.31 +0.08 58 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 1.41 +0.08 61 0 485 0
30DEC26 4.60 P 0.00 0.00 0.00 1.51 +0.09 63 0 269 0
30DEC26 4.70 P 0.00 0.00 0.00 1.61 +0.09 66 0 152 0
30DEC26 4.80 P 0.00 0.00 0.00 1.71 +0.10 68 0 38 0
30DEC26 4.90 P 0.00 0.00 0.00 1.80 +0.09 67 0 215 0
30DEC26 5.00 P 0.00 0.00 0.00 1.90 +0.09 69 0 164 0
30DEC26 5.25 P 0.00 0.00 0.00 2.15 +0.10 75 0 15 0
30DEC26 5.50 P 0.00 0.00 0.00 2.40 +0.10 80 0 82 0
30DEC26 5.75 P 0.00 0.00 0.00 2.65 +0.10 84 0 105 0
30DEC26 6.00 P 0.00 0.00 0.00 2.90 +0.10 88 0 400 0
30DEC26 6.25 P 0.00 0.00 0.00 3.15 +0.10 92 0 75 0
30DEC26 6.50 P 0.00 0.00 0.00 3.40 +0.10 96 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.65 +0.10 100 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.90 +0.10 104 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.15 +0.10 107 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.40 +0.10 111 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.65 +0.10 114 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.90 +0.10 117 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 5.15 +0.10 120 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 5.40 +0.10 123 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.65 +0.10 125 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.90 +0.10 128 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 6.15 +0.10 131 0 0 0
28JAN27 2.20 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
28JAN27 2.30 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.08 +0.01 47 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.10 +0.01 46 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.13 +0.01 46 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.16 +0.02 45 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.20 +0.02 45 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.25 +0.03 46 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.30 +0.03 46 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.36 +0.04 47 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.42 +0.05 47 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.49 +0.05 48 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.56 +0.06 49 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.63 +0.05 48 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.71 +0.06 49 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.79 +0.06 50 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.87 +0.06 50 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.96 +0.07 51 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 1.05 - 52 0 0 -
30MAR27 2.20 P 0.00 0.00 0.00 0.06 0.00 47 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.08 0.00 48 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.11 +0.01 49 0 0 0
30MAR27 2.50 P 0.13 0.13 0.13 0.13 +0.01 47 40 40 +40
30MAR27 2.60 P 0.00 0.00 0.00 0.16 +0.01 47 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.20 +0.02 48 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.24 +0.02 48 0 10 0
30MAR27 2.90 P 0.00 0.00 0.00 0.28 +0.02 48 0 10 0
30MAR27 3.00 P 0.00 0.00 0.00 0.33 +0.03 48 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.38 +0.03 48 0 6 0
30MAR27 3.20 P 0.00 0.00 0.00 0.44 +0.04 48 0 34 0
30MAR27 3.30 P 0.00 0.00 0.00 0.50 +0.04 48 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 0.56 +0.05 48 0 65 0
30MAR27 3.50 P 0.00 0.00 0.00 0.64 +0.06 50 0 60 0
30MAR27 3.60 P 0.00 0.00 0.00 0.71 +0.06 50 0 41 0
30MAR27 3.70 P 0.00 0.00 0.00 0.78 +0.05 50 0 2 0
30MAR27 3.80 P 0.00 0.00 0.00 0.86 +0.06 50 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.94 +0.06 51 0 16 0
30MAR27 4.00 P 0.00 0.00 0.00 1.02 +0.06 51 0 41 0
30MAR27 4.10 P 0.00 0.00 0.00 1.10 +0.06 51 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.19 +0.07 52 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.28 +0.07 53 0 11 0
30MAR27 4.40 P 0.00 0.00 0.00 1.37 +0.08 54 0 113 0
30MAR27 4.50 P 0.00 0.00 0.00 1.46 +0.08 54 0 52 0
30MAR27 4.60 P 0.00 0.00 0.00 1.55 +0.08 55 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.64 +0.08 55 0 32 0
30MAR27 4.80 P 0.00 0.00 0.00 1.73 +0.08 55 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 1.83 +0.09 57 0 219 0
30MAR27 5.00 P 0.00 0.00 0.00 1.92 +0.10 57 0 143 0
30MAR27 5.25 P 0.00 0.00 0.00 2.16 +0.09 59 0 52 0
30MAR27 5.50 P 0.00 0.00 0.00 2.40 +0.10 60 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.65 +0.10 63 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.90 +0.10 67 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 3.15 +0.10 70 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.40 +0.10 73 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.65 +0.10 76 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 3.90 +0.10 78 0 26 0
30MAR27 7.25 P 0.00 0.00 0.00 4.15 +0.10 81 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.40 +0.10 83 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 4.65 +0.10 86 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.90 +0.10 88 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 5.15 +0.10 90 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 5.40 +0.10 92 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 5.65 +0.10 95 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.90 +0.10 97 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 6.15 +0.10 99 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.15 0.00 46 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.18 +0.01 45 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.22 +0.02 45 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.26 +0.02 45 0 10 0
29JUN27 2.60 P 0.00 0.00 0.00 0.30 +0.01 45 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.35 +0.02 45 0 87 0
29JUN27 2.80 P 0.00 0.00 0.00 0.40 +0.02 44 0 40 0
29JUN27 2.90 P 0.00 0.00 0.00 0.46 +0.03 45 0 10 0
29JUN27 3.00 P 0.00 0.00 0.00 0.52 +0.03 45 0 69 0
29JUN27 3.10 P 0.00 0.00 0.00 0.58 +0.03 44 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.64 +0.03 44 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.71 +0.04 44 0 4 0
29JUN27 3.40 P 0.00 0.00 0.00 0.78 +0.04 43 0 63 0
29JUN27 3.50 P 0.00 0.00 0.00 0.85 +0.04 43 0 22 0
29JUN27 3.60 P 0.00 0.00 0.00 0.92 +0.04 42 0 31 0
29JUN27 3.70 P 0.00 0.00 0.00 1.00 +0.05 42 0 62 0
29JUN27 3.80 P 0.00 0.00 0.00 1.08 +0.05 42 0 57 0
29JUN27 3.90 P 0.00 0.00 0.00 1.16 +0.05 42 0 30 0
29JUN27 4.00 P 0.00 0.00 0.00 1.24 +0.05 41 0 37 0
29JUN27 4.10 P 0.00 0.00 0.00 1.32 +0.05 40 0 56 0
29JUN27 4.20 P 0.00 0.00 0.00 1.40 +0.05 39 0 56 0
29JUN27 4.30 P 0.00 0.00 0.00 1.49 +0.06 39 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.57 +0.06 36 0 20 0
29JUN27 4.50 P 0.00 0.00 0.00 1.66 +0.06 36 0 4 0
29JUN27 4.60 P 0.00 0.00 0.00 1.75 +0.06 34 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.84 +0.07 33 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.92 +0.06 0 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 2.01 +0.06 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 2.10 +0.06 0 0 2 0
29JUN27 5.25 P 0.00 0.00 0.00 2.33 +0.07 0 0 1 0
29JUN27 5.50 P 0.00 0.00 0.00 2.56 +0.07 0 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 2.79 +0.07 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 3.03 +0.08 0 0 10 0
29JUN27 6.25 P 0.00 0.00 0.00 3.26 +0.08 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 3.50 +0.08 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.73 +0.08 0 0 5 0
29JUN27 7.00 P 0.00 0.00 0.00 3.97 +0.08 0 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 4.21 +0.09 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 4.44 +0.08 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 4.68 +0.08 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 4.92 +0.08 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 5.16 +0.09 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 5.40 +0.09 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 5.65 +0.10 0 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.20 +0.01 46 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.24 +0.01 47 0 18 0
29SEP27 2.40 P 0.00 0.00 0.00 0.28 +0.02 46 0 50 0
29SEP27 2.50 P 0.00 0.00 0.00 0.33 +0.02 47 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.37 +0.02 46 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.42 +0.02 46 0 27 0
29SEP27 2.80 P 0.41 0.41 0.41 0.48 +0.03 46 10 22 +10
29SEP27 2.90 P 0.48 0.48 0.48 0.53 +0.02 46 10 21 0
29SEP27 3.00 P 0.00 0.00 0.00 0.59 +0.03 46 0 57 0
29SEP27 3.10 P 0.00 0.00 0.00 0.65 +0.03 45 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.72 +0.04 46 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.78 +0.03 45 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.85 +0.04 45 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.92 +0.04 45 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 1.00 +0.05 45 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 1.07 +0.05 44 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.14 +0.04 43 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.22 +0.05 44 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.30 +0.05 43 0 25 0
29SEP27 4.10 P 0.00 0.00 0.00 1.38 +0.05 43 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.46 +0.05 42 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.54 +0.05 42 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.63 +0.06 42 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.71 +0.06 41 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.79 +0.06 39 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.88 +0.06 39 0 0 0
TOTAL PUT 241 13,532 +189
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$ 43.720
29OCT26 34.00 C 0.00 0.00 0.00 9.88 -1.22 52 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 8.81 -1.29 35 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 7.81 -1.30 30 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 6.82 -1.29 28 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.86 -1.26 30 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 4.92 -1.23 29 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 4.03 -1.17 29 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 3.20 -1.08 29 0 15 0
29OCT26 42.00 C 0.00 0.00 0.00 2.47 -0.96 29 0 58 0
29OCT26 43.00 C 1.78 1.78 1.68 1.88 -0.78 30 31 76 +31
29OCT26 44.00 C 1.30 1.30 1.18 1.32 -0.68 29 79 99 +34
29OCT26 45.00 C 0.85 0.88 0.83 0.88 -0.60 28 32 268 -1
29OCT26 46.00 C 0.54 0.55 0.52 0.59 -0.44 29 40 428 -15
29OCT26 47.00 C 0.39 0.39 0.34 0.38 -0.30 29 13 255 +8
29OCT26 48.00 C 0.26 0.26 0.19 0.24 -0.20 29 62 223 -4
29OCT26 49.00 C 0.20 0.20 0.13 0.15 -0.12 30 17 348 -1
29OCT26 50.00 C 0.11 0.11 0.10 0.08 -0.08 29 6 144 -1
29OCT26 52.50 C 0.05 0.05 0.05 0.02 -0.02 30 1 140 -1
29OCT26 55.00 C 0.03 0.03 0.03 0.01 0.00 33 1 81 -1
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 39 0 139 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 44 0 64 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 49 0 16 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 7.86 -1.46 32 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 6.91 -1.26 32 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.00 -1.22 32 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 5.13 -1.18 32 0 0 0
27NOV26 40.00 C 4.27 4.27 4.27 4.32 -1.11 32 15 15 +15
27NOV26 41.00 C 3.77 3.77 3.77 3.59 -1.02 32 15 15 +3
27NOV26 42.00 C 2.75 2.75 2.75 3.02 -0.84 33 15 43 +15
27NOV26 43.00 C 2.28 2.28 2.28 2.42 -0.77 33 13 40 +13
27NOV26 44.00 C 1.96 1.97 1.96 1.92 -0.67 33 28 50 +28
27NOV26 45.00 C 1.43 1.46 1.43 1.50 -0.55 32 30 108 -4
27NOV26 46.00 C 0.00 0.00 0.00 1.16 -0.54 32 0 170 0
27NOV26 47.00 C 0.96 0.96 0.96 0.88 -0.44 32 12 91 -9
27NOV26 48.00 C 0.00 0.00 0.00 0.66 -0.36 32 0 123 0
27NOV26 49.00 C 0.00 0.00 0.00 0.49 -0.28 32 0 176 0
27NOV26 50.00 C 0.00 0.00 0.00 0.35 -0.23 32 0 237 0
27NOV26 52.50 C 0.00 0.00 0.00 0.15 -0.12 32 0 272 0
27NOV26 55.00 C 0.15 0.15 0.15 0.07 -0.05 32 1 173 -1
27NOV26 57.50 C 0.00 0.00 0.00 0.03 -0.02 33 0 80 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 100 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.96 -1.34 40 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.04 -1.30 40 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.87 -1.52 28 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.08 -1.20 33 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.25 -1.14 33 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.46 -1.09 33 0 0 0
30DEC26 40.00 C 4.57 4.57 4.57 4.74 -1.01 33 15 15 +15
30DEC26 41.00 C 4.04 4.04 4.04 4.09 -0.94 33 15 30 +15
30DEC26 42.00 C 0.00 0.00 0.00 3.58 -0.78 34 0 28 0
30DEC26 43.00 C 0.00 0.00 0.00 3.02 -0.74 34 0 2 0
30DEC26 44.00 C 2.49 2.49 2.49 2.57 -0.72 34 12 53 +12
30DEC26 45.00 C 0.00 0.00 0.00 2.17 -0.63 34 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 1.70 -0.68 33 0 39 0
30DEC26 47.00 C 0.00 0.00 0.00 1.43 -0.57 33 0 133 0
30DEC26 48.00 C 0.00 0.00 0.00 1.24 -0.44 34 0 64 0
30DEC26 49.00 C 0.00 0.00 0.00 1.01 -0.38 34 0 106 0
30DEC26 50.00 C 0.00 0.00 0.00 0.83 -0.32 34 0 219 0
30DEC26 52.50 C 0.55 0.55 0.55 0.48 -0.21 34 2 147 -2
30DEC26 55.00 C 0.00 0.00 0.00 0.27 -0.14 33 0 1,314 0
30DEC26 57.50 C 0.00 0.00 0.00 0.15 -0.08 34 0 46 0
30DEC26 60.00 C 0.00 0.00 0.00 0.08 -0.05 34 0 65 0
30DEC26 62.50 C 0.00 0.00 0.00 0.04 -0.03 33 0 29 0
30DEC26 65.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 50 0 4 0
28JAN27 36.00 C 0.00 0.00 0.00 8.17 -1.32 35 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 7.34 -1.28 35 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 6.53 -1.10 34 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 5.82 -1.03 34 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 5.16 -0.97 34 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 4.55 -0.90 34 0 0 0
28JAN27 42.00 C 4.00 4.00 4.00 4.09 -0.75 35 15 15 +15
28JAN27 43.00 C 3.50 3.50 3.50 3.58 -0.70 35 15 15 +15
28JAN27 44.00 C 3.08 3.15 3.01 3.15 -0.68 35 59 31 +31
28JAN27 45.00 C 2.61 2.63 2.60 2.68 -0.69 34 60 48 +48
28JAN27 46.00 C 2.28 2.28 2.25 2.32 -0.63 34 40 30 +30
28JAN27 47.00 C 1.97 1.97 1.94 2.01 -0.56 34 43 30 +30
28JAN27 48.00 C 1.70 1.71 1.70 1.72 -0.50 34 15 15 +15
28JAN27 49.00 C 0.00 0.00 0.00 1.48 -0.44 35 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 1.26 -0.39 35 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 0.82 -0.29 34 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 0.53 -0.20 34 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.33 -0.14 34 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.21 -0.08 34 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.21 -1.44 35 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.42 -1.43 35 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.65 -1.39 35 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.93 -1.34 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.34 -1.05 36 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 6.60 -1.13 35 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.02 -1.06 35 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.58 -0.92 36 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 5.04 -0.88 36 0 20 0
30MAR27 43.00 C 0.00 0.00 0.00 4.55 -0.84 36 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 4.10 -0.77 36 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 3.62 -0.80 35 0 1,038 0
30MAR27 46.00 C 0.00 0.00 0.00 3.32 -0.73 36 0 1,040 0
30MAR27 47.00 C 0.00 0.00 0.00 2.96 -0.81 35 0 70 0
30MAR27 48.00 C 0.00 0.00 0.00 2.65 -0.76 35 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 2.36 -0.57 35 0 138 0
30MAR27 50.00 C 0.00 0.00 0.00 2.09 -0.59 35 0 236 0
30MAR27 52.50 C 0.00 0.00 0.00 1.53 -0.50 35 0 259 0
30MAR27 55.00 C 0.00 0.00 0.00 1.11 -0.46 35 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 0.80 -0.38 35 0 20 0
30MAR27 60.00 C 0.00 0.00 0.00 0.58 -0.26 35 0 1,250 0
30MAR27 62.50 C 0.00 0.00 0.00 0.41 -0.22 35 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.29 -0.17 35 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 0.20 -0.14 35 0 20 0
30MAR27 70.00 C 0.34 0.34 0.34 0.14 -0.11 35 1 20 0
30MAR27 72.50 C 0.00 0.00 0.00 0.10 -0.08 35 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.07 -0.06 35 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.05 -0.04 35 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 11.23 -1.23 38 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.36 -1.34 37 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.66 -1.30 36 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.00 -1.25 36 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 8.36 -1.23 36 0 2 0
29JUN27 39.00 C 0.00 0.00 0.00 7.85 -1.07 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.28 -1.05 37 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.64 -0.88 36 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.33 -0.65 37 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.83 -0.85 37 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 5.37 -0.80 37 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 4.97 -0.76 37 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.56 -0.74 37 0 300 0
29JUN27 47.00 C 0.00 0.00 0.00 4.21 -0.66 36 0 300 0
29JUN27 48.00 C 0.00 0.00 0.00 3.86 -0.65 36 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 3.54 -0.62 36 0 2 0
29JUN27 50.00 C 0.00 0.00 0.00 3.26 -0.55 36 0 16 0
29JUN27 52.50 C 0.00 0.00 0.00 2.60 -0.50 36 0 30 0
29JUN27 55.00 C 2.19 2.19 2.19 2.06 -0.45 36 1 93 -1
29JUN27 57.50 C 0.00 0.00 0.00 1.65 -0.36 36 0 15 0
29JUN27 60.00 C 0.00 0.00 0.00 1.31 -0.29 36 0 17 0
29JUN27 62.50 C 0.00 0.00 0.00 1.02 -0.26 36 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.81 -0.20 36 0 30 0
29JUN27 67.50 C 0.00 0.00 0.00 0.63 -0.17 36 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.49 -0.15 36 0 0 0
29JUN27 72.50 C 0.65 0.65 0.65 0.39 -0.09 36 1 1 -1
29JUN27 75.00 C 0.55 0.55 0.55 0.30 -0.10 36 1 19 -1
29SEP27 36.00 C 0.00 0.00 0.00 10.35 -1.34 35 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 9.75 -1.31 36 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 9.21 -1.22 36 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 8.67 -1.21 36 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 8.15 -0.89 36 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 7.69 -0.81 36 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 7.22 -0.82 36 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 6.76 -1.04 36 0 15 0
29SEP27 44.00 C 0.00 0.00 0.00 6.37 -0.73 37 0 14 0
29SEP27 45.00 C 0.00 0.00 0.00 5.98 -0.72 37 0 24 0
29SEP27 46.00 C 0.00 0.00 0.00 5.59 -0.91 37 0 1 0
29SEP27 47.00 C 0.00 0.00 0.00 5.25 -0.67 37 0 30 0
29SEP27 48.00 C 0.00 0.00 0.00 4.93 -0.62 37 0 15 0
29SEP27 49.00 C 0.00 0.00 0.00 4.61 -0.62 37 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 4.29 -0.62 37 0 0 0
29SEP27 52.50 C 3.25 3.25 3.25 3.66 -0.52 37 1 1 +1
29SEP27 55.00 C 0.00 0.00 0.00 3.08 -0.46 37 0 15 0
29SEP27 57.50 C 2.40 2.40 2.40 2.59 -0.43 37 1 15 -1
29SEP27 60.00 C 0.00 0.00 0.00 2.19 -0.34 37 0 15 0
29SEP27 62.50 C 1.75 1.75 1.75 1.83 -0.33 37 1 0 -1
29SEP27 65.00 C 1.59 1.59 1.59 1.55 -0.26 37 1 6 0
29SEP27 67.50 C 0.00 0.00 0.00 1.29 -0.26 37 0 0 0
29SEP27 70.00 C 1.32 1.32 1.32 1.09 -0.23 37 1 1 0
29SEP27 72.50 C 0.00 0.00 0.00 0.91 -0.22 38 0 9 0
TOTAL CALL 711 11,877 +329
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 38 0 19 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29OCT26 37.00 P 0.05 0.05 0.05 0.03 +0.02 31 1 16 0
29OCT26 38.00 P 0.00 0.00 0.00 0.06 +0.04 30 0 24 0
29OCT26 39.00 P 0.00 0.00 0.00 0.11 +0.07 29 0 20 0
29OCT26 40.00 P 0.00 0.00 0.00 0.23 +0.14 30 0 61 0
29OCT26 41.00 P 0.46 0.47 0.46 0.38 +0.21 29 15 113 +15
29OCT26 42.00 P 0.66 0.73 0.66 0.64 +0.32 29 13 161 +13
29OCT26 43.00 P 1.10 1.14 0.96 0.99 +0.43 28 125 146 +58
29OCT26 44.00 P 1.30 1.58 1.30 1.52 +0.66 29 30 267 +27
29OCT26 45.00 P 2.10 2.10 2.10 2.04 +0.76 28 1 241 +1
29OCT26 46.00 P 0.00 0.00 0.00 2.80 +0.97 29 0 212 0
29OCT26 47.00 P 3.80 3.80 3.80 3.59 +1.04 29 2 248 0
29OCT26 48.00 P 0.00 0.00 0.00 4.31 +1.00 22 0 137 0
29OCT26 49.00 P 0.00 0.00 0.00 5.35 +1.16 29 0 80 0
29OCT26 50.00 P 0.00 0.00 0.00 6.31 +1.25 30 0 42 0
29OCT26 52.50 P 0.00 0.00 0.00 8.78 +1.30 0 0 69 0
29OCT26 55.00 P 0.00 0.00 0.00 11.28 +1.30 0 0 0 -14
29OCT26 57.50 P 0.00 0.00 0.00 13.78 +1.30 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 16.28 +1.30 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 18.78 +1.30 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 21.28 +1.30 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 23.78 +1.30 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 26.28 +1.30 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 28.78 +1.30 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.18 +0.07 32 0 13 0
27NOV26 37.00 P 0.00 0.00 0.00 0.29 +0.12 32 0 0 0
27NOV26 38.00 P 0.56 0.56 0.56 0.45 +0.17 32 10 35 +10
27NOV26 39.00 P 0.00 0.00 0.00 0.63 +0.20 32 0 32 0
27NOV26 40.00 P 1.03 1.03 1.03 0.93 +0.30 32 22 57 +22
27NOV26 41.00 P 1.27 1.31 1.27 1.28 +0.39 32 3 36 +1
27NOV26 42.00 P 1.80 1.80 1.72 1.69 +0.50 32 21 66 +19
27NOV26 43.00 P 2.23 2.23 2.23 2.14 +0.53 32 1 82 +1
27NOV26 44.00 P 2.84 2.84 2.84 2.61 +0.63 31 15 155 +15
27NOV26 45.00 P 0.00 0.00 0.00 3.22 +0.72 30 0 213 0
27NOV26 46.00 P 0.00 0.00 0.00 4.02 +0.93 32 0 244 0
27NOV26 47.00 P 4.80 4.80 4.70 4.70 +0.84 31 4 102 -2
27NOV26 48.00 P 0.00 0.00 0.00 5.57 +0.99 32 0 102 0
27NOV26 49.00 P 0.00 0.00 0.00 6.41 +1.05 32 0 192 0
27NOV26 50.00 P 0.00 0.00 0.00 7.16 +0.97 27 0 97 0
27NOV26 52.50 P 0.00 0.00 0.00 9.57 +1.17 30 0 60 0
27NOV26 55.00 P 0.00 0.00 0.00 11.97 +1.27 0 0 29 0
27NOV26 57.50 P 0.00 0.00 0.00 14.43 +1.32 0 0 14 0
27NOV26 60.00 P 0.00 0.00 0.00 16.97 +1.41 32 0 14 0
27NOV26 62.50 P 0.00 0.00 0.00 19.46 +1.44 34 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 21.95 +1.31 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 24.44 +1.31 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 26.94 +1.32 43 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 29.43 +1.31 39 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.22 +0.07 33 0 10 0
30DEC26 35.00 P 0.00 0.00 0.00 0.33 +0.11 34 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.47 +0.14 34 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 0.65 +0.18 34 0 63 0
30DEC26 38.00 P 0.00 0.00 0.00 0.88 +0.23 34 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 1.15 +0.28 34 0 29 0
30DEC26 40.00 P 1.50 1.55 1.43 1.43 +0.33 33 14 28 +8
30DEC26 41.00 P 1.89 1.89 1.89 1.78 +0.38 32 15 31 +15
30DEC26 42.00 P 2.25 2.25 2.25 2.21 +0.45 32 4 84 +4
30DEC26 43.00 P 2.77 2.77 2.77 2.85 +0.68 34 5 1,125 +5
30DEC26 44.00 P 3.35 3.35 3.35 3.26 +0.61 32 15 47 +12
30DEC26 45.00 P 4.00 4.00 4.00 3.84 +0.67 32 1 127 -1
30DEC26 46.00 P 4.45 4.45 4.45 4.45 +0.69 31 12 56 -10
30DEC26 47.00 P 0.00 0.00 0.00 5.30 +0.88 33 0 50 0
30DEC26 48.00 P 0.00 0.00 0.00 6.05 +0.90 33 0 25 0
30DEC26 49.00 P 0.00 0.00 0.00 6.83 +0.96 33 0 90 0
30DEC26 50.00 P 0.00 0.00 0.00 7.85 +1.21 36 0 42 0
30DEC26 52.50 P 0.00 0.00 0.00 9.79 +1.33 32 0 55 0
30DEC26 55.00 P 0.00 0.00 0.00 12.36 +1.46 39 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 14.63 +1.40 37 0 13 0
30DEC26 60.00 P 0.00 0.00 0.00 17.07 +1.45 39 0 29 0
30DEC26 62.50 P 0.00 0.00 0.00 19.46 +1.40 31 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.95 +1.31 32 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.44 +1.31 32 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.94 +1.32 39 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 29.43 +1.31 40 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 31.92 +1.31 40 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 34.41 +1.31 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 36.90 +1.31 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 39.40 +1.31 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 41.89 +1.31 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 44.38 +1.31 0 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.75 +0.19 35 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.96 +0.21 34 0 0 0
28JAN27 38.00 P 1.20 1.20 1.20 1.20 +0.26 34 3 3 +3
28JAN27 39.00 P 0.00 0.00 0.00 1.48 +0.29 34 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 1.83 +0.36 34 0 0 0
28JAN27 41.00 P 2.30 2.35 2.27 2.22 +0.42 33 5 5 +5
28JAN27 42.00 P 2.78 2.80 2.71 2.67 +0.49 33 13 11 +11
28JAN27 43.00 P 3.26 3.26 3.26 3.16 +0.55 33 15 15 +15
28JAN27 44.00 P 3.77 3.77 3.77 3.69 +0.59 33 15 15 +14
28JAN27 45.00 P 4.41 4.47 4.41 4.28 +0.63 33 20 20 +20
28JAN27 46.00 P 0.00 0.00 0.00 5.03 +0.80 34 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 5.72 +0.87 34 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 6.43 +0.85 34 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 7.20 +0.91 34 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 7.92 +1.10 33 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 10.14 +1.20 35 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 12.50 +1.41 38 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 14.83 +1.48 39 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 17.24 +1.54 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.81 +0.11 35 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 1.02 +0.13 35 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 1.26 +0.17 35 0 18 0
30MAR27 37.00 P 0.00 0.00 0.00 1.52 +0.18 35 0 15 0
30MAR27 38.00 P 1.90 1.90 1.90 1.85 +0.24 35 1 10 -1
30MAR27 39.00 P 2.15 2.15 2.15 2.15 +0.22 34 10 25 +10
30MAR27 40.00 P 2.59 2.61 2.59 2.54 +0.27 34 7 1,252 0
30MAR27 41.00 P 0.00 0.00 0.00 2.99 +0.32 35 0 23 0
30MAR27 42.00 P 0.00 0.00 0.00 3.42 +0.35 34 0 20 0
30MAR27 43.00 P 4.00 4.00 4.00 3.90 +0.36 34 15 61 +15
30MAR27 44.00 P 0.00 0.00 0.00 4.47 +0.43 34 0 282 0
30MAR27 45.00 P 0.00 0.00 0.00 5.05 +0.49 34 0 1,017 0
30MAR27 46.00 P 0.00 0.00 0.00 5.70 +0.59 34 0 1,098 0
30MAR27 47.00 P 0.00 0.00 0.00 6.42 +0.72 35 0 57 0
30MAR27 48.00 P 0.00 0.00 0.00 7.04 +0.71 34 0 40 0
30MAR27 49.00 P 0.00 0.00 0.00 7.78 +0.82 34 0 43 0
30MAR27 50.00 P 0.00 0.00 0.00 8.63 +0.97 35 0 33 0
30MAR27 52.50 P 0.00 0.00 0.00 10.62 +1.09 36 0 63 0
30MAR27 55.00 P 0.00 0.00 0.00 12.86 +1.30 37 0 45 0
30MAR27 57.50 P 0.00 0.00 0.00 15.08 +1.37 37 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.40 +1.44 38 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.80 +1.54 40 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 22.22 +1.58 41 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.68 +1.55 43 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 27.16 +1.54 45 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 29.43 +1.31 34 0 1 0
30MAR27 75.00 P 0.00 0.00 0.00 31.92 +1.30 34 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 34.41 +1.30 31 0 0 0
29JUN27 34.00 P 1.50 1.50 1.50 1.42 +0.20 36 1 8 0
29JUN27 35.00 P 1.75 1.75 1.75 1.69 +0.27 36 1 1 0
29JUN27 36.00 P 1.99 1.99 1.99 2.00 +0.26 36 1 5 0
29JUN27 37.00 P 0.00 0.00 0.00 2.26 +0.21 35 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.60 +0.32 35 0 2 0
29JUN27 39.00 P 0.00 0.00 0.00 2.97 +0.36 35 0 2 0
29JUN27 40.00 P 0.00 0.00 0.00 3.40 +0.42 35 0 9 0
29JUN27 41.00 P 3.83 3.83 3.83 3.84 +0.46 35 1 14 0
29JUN27 42.00 P 0.00 0.00 0.00 4.32 +0.50 35 0 12 0
29JUN27 43.00 P 0.00 0.00 0.00 4.85 +0.55 35 0 4 0
29JUN27 44.00 P 0.00 0.00 0.00 5.37 +0.57 35 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 5.96 +0.63 35 0 11 0
29JUN27 46.00 P 0.00 0.00 0.00 6.57 +0.67 35 0 320 0
29JUN27 47.00 P 0.00 0.00 0.00 7.23 +0.73 35 0 311 0
29JUN27 48.00 P 0.00 0.00 0.00 7.97 +0.84 36 0 20 0
29JUN27 49.00 P 0.00 0.00 0.00 8.67 +0.87 36 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 9.40 +0.92 36 0 4 0
29JUN27 52.50 P 0.00 0.00 0.00 11.30 +1.02 36 0 45 0
29JUN27 55.00 P 0.00 0.00 0.00 13.31 +1.09 36 0 26 0
29JUN27 57.50 P 0.00 0.00 0.00 15.52 +1.26 37 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 17.68 +1.29 37 0 15 0
29JUN27 62.50 P 0.00 0.00 0.00 19.95 +1.34 37 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 22.29 +1.40 37 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 24.69 +1.44 38 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 27.16 +1.52 39 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 29.48 +1.26 36 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 31.94 +1.27 35 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 2.87 +0.31 38 0 0 0
29SEP27 37.00 P 3.53 3.53 3.53 3.24 +0.32 38 1 4 +1
29SEP27 38.00 P 0.00 0.00 0.00 3.67 +0.38 38 0 2 0
29SEP27 39.00 P 0.00 0.00 0.00 4.11 +0.39 39 0 1 0
29SEP27 40.00 P 0.00 0.00 0.00 4.57 +0.42 39 0 10 0
29SEP27 41.00 P 5.42 5.42 5.42 5.08 +0.48 39 1 2 +1
29SEP27 42.00 P 0.00 0.00 0.00 5.60 +0.49 39 0 16 0
29SEP27 43.00 P 0.00 0.00 0.00 6.14 +0.51 39 0 8 0
29SEP27 44.00 P 0.00 0.00 0.00 6.73 +0.58 39 0 6 0
29SEP27 45.00 P 0.00 0.00 0.00 7.33 +0.59 39 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 7.94 +0.60 39 0 16 0
29SEP27 47.00 P 0.00 0.00 0.00 8.60 +0.66 39 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 9.28 +0.71 39 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 9.96 +0.71 39 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 10.66 +0.73 40 0 30 0
29SEP27 52.50 P 0.00 0.00 0.00 12.54 +0.82 40 0 45 0
29SEP27 55.00 P 0.00 0.00 0.00 14.52 +0.91 41 0 30 0
29SEP27 57.50 P 0.00 0.00 0.00 16.10 +0.46 38 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 18.21 +0.49 38 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 20.38 +1.03 38 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 22.63 +1.10 38 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 24.92 +1.13 38 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 27.27 +1.18 38 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 29.65 +1.20 38 0 0 0
TOTAL PUT 439 10,558 +293
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$ 39.540
29OCT26 29.00 C 0.00 0.00 0.00 10.60 -0.28 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 9.61 -0.28 37 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 8.61 -0.29 29 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 7.61 -0.29 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 6.62 -0.29 27 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 5.64 -0.31 28 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 4.69 -0.29 28 0 9 0
29OCT26 36.00 C 0.00 0.00 0.00 3.77 -0.29 28 0 6 0
29OCT26 37.00 C 0.00 0.00 0.00 2.93 -0.27 28 0 30 0
29OCT26 38.00 C 1.94 1.95 1.94 2.12 -0.31 26 30 51 0
29OCT26 39.00 C 0.00 0.00 0.00 1.51 -0.26 27 0 15 0
29OCT26 40.00 C 0.00 0.00 0.00 1.04 -0.18 28 0 128 0
29OCT26 41.00 C 0.58 0.58 0.51 0.68 -0.12 28 5 91 0
29OCT26 42.00 C 0.36 0.36 0.36 0.40 -0.10 28 1 127 +1
29OCT26 43.00 C 0.20 0.23 0.20 0.23 -0.08 28 16 128 +1
29OCT26 44.00 C 0.00 0.00 0.00 0.13 -0.05 28 0 151 0
29OCT26 45.00 C 0.00 0.00 0.00 0.07 -0.03 28 0 98 0
29OCT26 46.00 C 0.00 0.00 0.00 0.04 -0.02 29 0 171 0
29OCT26 47.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 78 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 29 0 18 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 32 0 23 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 34 0 45 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 10.68 -0.27 30 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 9.61 -0.37 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 8.61 -0.60 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 7.74 -0.50 29 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 6.79 -0.50 29 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 5.88 -0.32 29 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 5.01 -0.27 29 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 4.19 -0.27 29 0 25 0
27NOV26 37.00 C 0.00 0.00 0.00 3.45 -0.24 29 0 7 0
27NOV26 38.00 C 0.00 0.00 0.00 2.82 -0.20 30 0 44 0
27NOV26 39.00 C 0.00 0.00 0.00 2.24 -0.16 30 0 46 0
27NOV26 40.00 C 0.00 0.00 0.00 1.72 -0.15 29 0 110 0
27NOV26 41.00 C 1.20 1.20 1.20 1.30 -0.12 29 2 63 0
27NOV26 42.00 C 0.00 0.00 0.00 0.97 -0.09 29 0 54 0
27NOV26 43.00 C 0.00 0.00 0.00 0.71 -0.10 29 0 66 0
27NOV26 44.00 C 0.00 0.00 0.00 0.51 -0.09 29 0 28 0
27NOV26 45.00 C 0.34 0.34 0.33 0.36 -0.06 29 30 63 +7
27NOV26 46.00 C 0.00 0.00 0.00 0.25 -0.05 29 0 62 0
27NOV26 47.00 C 0.00 0.00 0.00 0.17 -0.04 29 0 30 0
27NOV26 48.00 C 0.00 0.00 0.00 0.12 -0.02 30 0 62 0
27NOV26 49.00 C 0.00 0.00 0.00 0.08 -0.02 30 0 15 0
27NOV26 50.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 16 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.68 -0.42 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.71 -0.45 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.77 -0.44 18 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.86 -0.42 26 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.03 -0.35 29 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.17 -0.34 29 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.36 -0.26 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 4.60 -0.25 29 0 32 0
30DEC26 37.00 C 0.00 0.00 0.00 3.91 -0.23 29 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 3.36 -0.16 30 0 37 0
30DEC26 39.00 C 0.00 0.00 0.00 2.75 -0.18 30 0 79 0
30DEC26 40.00 C 0.00 0.00 0.00 2.26 -0.15 30 0 34 0
30DEC26 41.00 C 0.00 0.00 0.00 1.84 -0.13 30 0 59 0
30DEC26 42.00 C 0.00 0.00 0.00 1.46 -0.12 29 0 36 0
30DEC26 43.00 C 0.00 0.00 0.00 1.18 -0.08 30 0 60 0
30DEC26 44.00 C 0.00 0.00 0.00 0.93 -0.07 30 0 39 0
30DEC26 45.00 C 0.00 0.00 0.00 0.72 -0.07 30 0 42 0
30DEC26 46.00 C 0.00 0.00 0.00 0.55 -0.07 29 0 90 0
30DEC26 47.00 C 0.00 0.00 0.00 0.42 -0.03 29 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 0.31 -0.05 29 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 0.23 -0.04 29 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 0.17 -0.03 29 0 13 0
30DEC26 52.50 C 0.00 0.00 0.00 0.08 -0.02 29 0 46 0
30DEC26 55.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 6 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 31 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
28JAN27 31.00 C 0.00 0.00 0.00 8.97 -0.47 27 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 8.09 -0.45 28 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 7.30 -0.38 30 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 6.49 -0.35 30 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 5.72 -0.23 30 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 5.01 -0.21 30 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 4.35 -0.20 30 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 3.80 -0.16 31 0 0 0
28JAN27 39.00 C 3.05 3.05 3.05 3.24 -0.14 31 15 15 +15
28JAN27 40.00 C 0.00 0.00 0.00 2.74 -0.13 30 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 2.30 -0.13 30 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 1.91 -0.13 30 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 1.58 -0.14 30 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 1.30 -0.11 30 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 1.06 -0.11 30 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 0.89 -0.07 30 0 0 0
28JAN27 47.00 C 0.62 0.62 0.62 0.73 -0.04 31 15 15 +15
28JAN27 48.00 C 0.00 0.00 0.00 0.58 -0.03 30 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 0.47 -0.01 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.21 -0.47 31 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.33 -0.43 32 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.47 -0.45 31 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.65 -0.45 31 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.86 -0.35 31 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.10 -0.34 31 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.39 -0.21 31 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 5.73 -0.19 31 0 8 0
30MAR27 37.00 C 0.00 0.00 0.00 5.11 -0.18 31 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 4.61 -0.16 32 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.07 -0.14 32 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.59 -0.12 32 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 3.16 -0.10 32 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 2.71 -0.14 31 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 2.36 -0.13 31 0 15 0
30MAR27 44.00 C 0.00 0.00 0.00 2.06 -0.10 31 0 18 0
30MAR27 45.00 C 0.00 0.00 0.00 1.81 -0.07 31 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 1.58 -0.05 32 0 10 0
30MAR27 47.00 C 0.00 0.00 0.00 1.36 -0.05 32 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 1.15 -0.06 31 0 447 0
30MAR27 49.00 C 0.00 0.00 0.00 0.99 -0.04 31 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 0.85 -0.03 31 0 15 0
30MAR27 52.50 C 0.00 0.00 0.00 0.56 -0.02 31 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 0.37 -0.01 31 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 0.24 0.00 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.15 -0.01 31 0 7 0
30MAR27 62.50 C 0.00 0.00 0.00 0.10 0.00 32 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.04 0.00 32 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 11.63 -0.47 35 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 10.79 -0.45 35 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 9.98 -0.41 34 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 9.17 -0.39 34 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 8.38 -0.42 33 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 7.64 -0.44 32 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 6.73 -0.65 30 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 6.10 -0.63 30 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 5.50 -0.61 30 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 4.95 -0.60 30 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 4.44 -0.43 30 0 110 0
29JUN27 40.00 C 0.00 0.00 0.00 3.97 -0.43 30 0 115 0
29JUN27 41.00 C 0.00 0.00 0.00 3.54 -0.53 30 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 3.15 -0.52 30 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 2.79 -0.39 30 0 17 0
29JUN27 44.00 C 0.00 0.00 0.00 2.48 -0.46 30 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 2.18 -0.36 30 0 20 0
29JUN27 46.00 C 0.00 0.00 0.00 1.99 -0.35 30 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 1.74 -0.35 30 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 1.49 -0.30 30 0 16 0
29JUN27 49.00 C 0.00 0.00 0.00 1.30 -0.30 30 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 1.14 -0.28 30 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 0.81 -0.23 30 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.57 -0.19 30 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.40 -0.15 30 0 3 0
29JUN27 60.00 C 0.00 0.00 0.00 0.29 -0.12 30 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 0.20 -0.10 30 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 11.89 -0.44 36 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 11.10 -0.40 35 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 10.35 -0.36 35 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 9.63 -0.32 35 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 8.94 -0.30 35 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 8.29 -0.25 35 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 7.66 -0.25 34 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 6.84 -0.45 33 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 6.32 -0.41 33 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 5.97 -0.22 34 0 1 0
29SEP27 39.00 C 0.00 0.00 0.00 5.49 -0.20 34 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 5.04 -0.20 34 0 10 0
29SEP27 41.00 C 0.00 0.00 0.00 4.60 -0.19 33 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 4.23 -0.17 33 0 6 0
29SEP27 43.00 C 0.00 0.00 0.00 3.87 -0.17 33 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 3.52 -0.15 33 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 3.23 -0.14 33 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 2.94 -0.14 33 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 2.68 -0.12 33 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 2.45 -0.12 33 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 2.16 -0.12 33 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 1.96 -0.10 33 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 1.55 -0.09 33 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.22 -0.07 33 0 3 0
TOTAL CALL 114 3,549 +39
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 47 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 0.00 29 0 34 0
29OCT26 34.00 P 0.00 0.00 0.00 0.03 0.00 29 0 75 0
29OCT26 35.00 P 0.00 0.00 0.00 0.07 +0.01 28 0 111 0
29OCT26 36.00 P 0.28 0.28 0.23 0.16 +0.02 29 32 57 -10
29OCT26 37.00 P 0.43 0.43 0.41 0.30 +0.02 28 50 108 +50
29OCT26 38.00 P 0.69 0.80 0.62 0.57 +0.06 28 25 644 -10
29OCT26 39.00 P 1.07 1.09 1.07 0.92 +0.07 28 3 92 +3
29OCT26 40.00 P 1.62 1.62 1.45 1.45 +0.14 28 2 158 0
29OCT26 41.00 P 2.06 2.06 2.06 2.06 +0.16 28 1 209 -1
29OCT26 42.00 P 0.00 0.00 0.00 2.80 +0.21 28 0 67 0
29OCT26 43.00 P 0.00 0.00 0.00 3.63 +0.24 28 0 100 0
29OCT26 44.00 P 0.00 0.00 0.00 4.53 +0.26 28 0 70 0
29OCT26 45.00 P 0.00 0.00 0.00 5.48 +0.28 28 0 111 0
29OCT26 46.00 P 0.00 0.00 0.00 6.46 +0.28 0 0 30 0
29OCT26 47.00 P 0.00 0.00 0.00 7.68 +0.52 49 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 8.68 +0.50 54 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 9.68 +0.49 58 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 10.68 +0.49 62 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 13.15 +0.46 69 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 15.65 +0.45 78 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 18.15 +0.46 86 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 20.65 +0.47 93 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 23.15 +0.47 100 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 32 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 0.00 30 0 21 0
27NOV26 32.00 P 0.00 0.00 0.00 0.06 +0.01 30 0 11 0
27NOV26 33.00 P 0.00 0.00 0.00 0.10 +0.01 29 0 37 0
27NOV26 34.00 P 0.00 0.00 0.00 0.19 +0.02 30 0 1 0
27NOV26 35.00 P 0.39 0.39 0.39 0.31 +0.02 29 30 71 +30
27NOV26 36.00 P 0.00 0.00 0.00 0.50 +0.04 30 0 60 0
27NOV26 37.00 P 0.82 0.82 0.82 0.76 +0.06 30 15 65 +15
27NOV26 38.00 P 0.00 0.00 0.00 1.11 +0.09 30 0 40 0
27NOV26 39.00 P 0.00 0.00 0.00 1.54 +0.14 30 0 92 0
27NOV26 40.00 P 2.10 2.10 2.10 2.01 +0.13 29 18 63 +5
27NOV26 41.00 P 2.71 2.71 2.64 2.64 +0.21 30 32 46 +31
27NOV26 42.00 P 0.00 0.00 0.00 3.27 +0.28 29 0 75 0
27NOV26 43.00 P 0.00 0.00 0.00 4.01 +0.21 29 0 90 0
27NOV26 44.00 P 0.00 0.00 0.00 4.82 +0.23 29 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 5.68 +0.25 29 0 21 0
27NOV26 46.00 P 0.00 0.00 0.00 6.58 +0.24 29 0 6 0
27NOV26 47.00 P 0.00 0.00 0.00 7.68 +0.44 36 0 13 0
27NOV26 48.00 P 0.00 0.00 0.00 8.68 +0.46 39 0 7 0
27NOV26 49.00 P 0.00 0.00 0.00 9.68 +0.49 42 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 10.68 +0.48 45 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 13.15 +0.44 51 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 15.65 +0.44 57 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 18.15 +0.46 62 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 20.65 +0.47 68 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 23.15 +0.45 73 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.06 +0.01 30 0 37 0
30DEC26 31.00 P 0.00 0.00 0.00 0.10 +0.01 30 0 7 0
30DEC26 32.00 P 0.00 0.00 0.00 0.16 +0.01 29 0 31 0
30DEC26 33.00 P 0.00 0.00 0.00 0.26 +0.02 30 0 25 0
30DEC26 34.00 P 0.53 0.53 0.53 0.39 +0.02 29 2 42 +2
30DEC26 35.00 P 0.70 0.70 0.70 0.58 +0.04 29 5 70 +5
30DEC26 36.00 P 0.00 0.00 0.00 0.83 +0.05 30 0 316 0
30DEC26 37.00 P 1.21 1.21 1.17 1.14 +0.08 30 24 125 +22
30DEC26 38.00 P 1.55 1.55 1.55 1.51 +0.11 30 10 129 -10
30DEC26 39.00 P 2.10 2.10 2.10 1.94 +0.13 29 1 42 +1
30DEC26 40.00 P 0.00 0.00 0.00 2.42 +0.13 29 0 33 0
30DEC26 41.00 P 0.00 0.00 0.00 2.99 +0.14 29 0 30 0
30DEC26 42.00 P 0.00 0.00 0.00 3.64 +0.27 29 0 8 0
30DEC26 43.00 P 0.00 0.00 0.00 4.35 +0.19 29 0 41 0
30DEC26 44.00 P 0.00 0.00 0.00 5.11 +0.21 29 0 7 0
30DEC26 45.00 P 0.00 0.00 0.00 5.92 +0.23 29 0 43 0
30DEC26 46.00 P 0.00 0.00 0.00 6.76 +0.24 29 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 7.81 +0.30 33 0 25 0
30DEC26 48.00 P 0.00 0.00 0.00 8.73 +0.39 34 0 15 0
30DEC26 49.00 P 0.00 0.00 0.00 9.68 +0.42 35 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 10.68 +0.46 37 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 13.15 +0.44 42 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 15.65 +0.44 47 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 18.15 +0.44 52 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 20.65 +0.46 56 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 23.15 +0.45 60 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 25.65 +0.45 64 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 28.15 +0.46 68 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 30.65 +0.43 72 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 33.15 +0.46 75 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 0.20 +0.02 30 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 0.31 +0.03 31 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 0.45 +0.04 30 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.64 +0.06 31 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.88 +0.08 31 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 1.17 +0.11 31 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 1.48 +0.10 30 0 0 0
28JAN27 38.00 P 1.91 2.00 1.91 1.86 +0.12 30 16 15 +15
28JAN27 39.00 P 2.52 2.52 2.52 2.30 +0.13 30 15 15 +15
28JAN27 40.00 P 0.00 0.00 0.00 2.81 +0.17 30 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 3.33 +0.14 30 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 4.03 +0.16 30 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 4.71 +0.22 30 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 5.42 +0.22 30 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 6.20 +0.24 30 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 7.01 +0.26 30 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 7.92 +0.27 31 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 8.85 +0.43 33 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 9.76 +0.44 33 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.24 +0.03 31 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.35 +0.04 31 0 1 0
30MAR27 31.00 P 0.00 0.00 0.00 0.48 +0.05 31 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 0.65 +0.07 31 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 0.85 +0.07 32 0 39 0
30MAR27 34.00 P 0.00 0.00 0.00 1.10 +0.08 31 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.38 +0.09 31 0 46 0
30MAR27 36.00 P 0.00 0.00 0.00 1.67 +0.08 31 0 48 0
30MAR27 37.00 P 0.00 0.00 0.00 2.03 +0.09 31 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 2.44 +0.10 31 0 13 0
30MAR27 39.00 P 0.00 0.00 0.00 2.93 +0.16 31 0 5 0
30MAR27 40.00 P 0.00 0.00 0.00 3.43 +0.17 31 0 861 0
30MAR27 41.00 P 0.00 0.00 0.00 3.98 +0.18 31 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 4.58 +0.13 30 0 11 0
30MAR27 43.00 P 0.00 0.00 0.00 5.29 +0.19 31 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 5.99 +0.19 31 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 6.75 +0.22 32 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 7.57 +0.28 32 0 10 0
30MAR27 47.00 P 0.00 0.00 0.00 8.37 +0.31 32 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 9.19 +0.30 32 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 10.04 +0.31 32 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 10.93 +0.34 33 0 3 0
30MAR27 52.50 P 0.00 0.00 0.00 13.23 +0.45 34 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 15.65 +0.44 36 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 18.15 +0.44 40 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 20.65 +0.46 43 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 23.15 +0.45 46 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 25.65 +0.45 49 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 28.15 +0.46 52 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 30.65 +0.43 55 0 0 0
29JUN27 29.00 P 0.65 0.65 0.65 0.56 -0.09 30 1 2 +1
29JUN27 30.00 P 0.00 0.00 0.00 0.72 -0.12 30 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.91 -0.11 30 0 14 0
29JUN27 32.00 P 0.00 0.00 0.00 1.20 -0.10 30 0 3 0
29JUN27 33.00 P 0.00 0.00 0.00 1.48 -0.07 30 0 10 0
29JUN27 34.00 P 0.00 0.00 0.00 1.81 -0.04 31 0 1 0
29JUN27 35.00 P 0.00 0.00 0.00 2.18 0.00 31 0 7 0
29JUN27 36.00 P 0.00 0.00 0.00 2.58 +0.02 31 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 3.04 +0.05 31 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 3.51 +0.06 31 0 36 0
29JUN27 39.00 P 0.00 0.00 0.00 3.96 +0.01 30 0 126 0
29JUN27 40.00 P 0.00 0.00 0.00 4.51 +0.02 30 0 111 0
29JUN27 41.00 P 0.00 0.00 0.00 5.15 +0.11 30 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 5.80 +0.15 31 0 26 0
29JUN27 43.00 P 0.00 0.00 0.00 6.45 +0.19 30 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 7.12 +0.19 30 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 7.83 +0.22 30 0 35 0
29JUN27 46.00 P 0.00 0.00 0.00 8.56 +0.24 30 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 9.32 +0.26 30 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 10.10 +0.30 30 0 5 0
29JUN27 49.00 P 0.00 0.00 0.00 10.90 +0.30 30 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 11.72 +0.31 29 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 13.83 +0.33 29 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 16.03 +0.36 28 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 18.28 +0.36 26 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 20.65 +0.46 25 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 23.15 +0.45 29 0 0 0
29SEP27 29.00 P 1.11 1.11 1.11 1.03 +0.01 33 1 2 +1
29SEP27 30.00 P 0.00 0.00 0.00 1.30 +0.07 33 0 12 0
29SEP27 31.00 P 0.00 0.00 0.00 1.53 +0.06 33 0 3 0
29SEP27 32.00 P 0.00 0.00 0.00 1.83 +0.06 33 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 2.10 +0.07 32 0 2 0
29SEP27 34.00 P 0.00 0.00 0.00 2.45 +0.08 32 0 2 0
29SEP27 35.00 P 0.00 0.00 0.00 2.84 +0.08 32 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 3.25 +0.09 32 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 3.72 +0.10 32 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 4.19 +0.10 32 0 2 0
29SEP27 39.00 P 0.00 0.00 0.00 4.72 +0.12 32 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 5.27 +0.13 32 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 5.83 +0.14 31 0 16 0
29SEP27 42.00 P 0.00 0.00 0.00 6.45 +0.15 31 0 1 0
29SEP27 43.00 P 0.00 0.00 0.00 7.07 +0.15 31 0 15 0
29SEP27 44.00 P 0.00 0.00 0.00 7.72 +0.17 31 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 8.40 +0.17 31 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 9.10 +0.18 31 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 9.83 +0.21 30 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 10.58 +0.22 30 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 11.36 +0.25 30 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 12.15 +0.28 30 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 14.21 +0.31 30 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 16.35 +0.33 29 0 0 0
TOTAL PUT 283 5,586 +165
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$ 26.960
02OCT26 18.25 C 0.00 0.00 0.00 8.71 - 0 0 0 -
02OCT26 18.50 C 0.00 0.00 0.00 8.46 +0.48 0 0 0 0
02OCT26 18.75 C 0.00 0.00 0.00 8.21 +0.48 0 0 0 0
02OCT26 19.00 C 0.00 0.00 0.00 7.96 +0.48 0 0 0 0
02OCT26 19.25 C 0.00 0.00 0.00 7.71 +0.48 0 0 0 0
02OCT26 19.50 C 0.00 0.00 0.00 7.46 +0.48 0 0 0 0
02OCT26 19.75 C 0.00 0.00 0.00 7.21 +0.48 0 0 0 0
02OCT26 20.00 C 0.00 0.00 0.00 6.96 +0.48 0 0 0 0
02OCT26 20.50 C 0.00 0.00 0.00 6.46 +0.48 0 0 0 0
02OCT26 21.00 C 0.00 0.00 0.00 5.96 +0.48 0 0 0 0
02OCT26 21.50 C 0.00 0.00 0.00 5.46 +0.48 0 0 0 0
02OCT26 22.00 C 0.00 0.00 0.00 4.96 +0.48 0 0 0 0
02OCT26 22.50 C 0.00 0.00 0.00 4.46 +0.48 0 0 0 0
02OCT26 23.00 C 0.00 0.00 0.00 3.96 +0.48 0 0 0 0
02OCT26 23.50 C 0.00 0.00 0.00 3.46 +0.48 0 0 0 0
02OCT26 24.00 C 0.00 0.00 0.00 2.96 +0.48 0 0 0 0
02OCT26 24.50 C 0.00 0.00 0.00 2.46 +0.48 0 0 0 0
02OCT26 25.00 C 0.00 0.00 0.00 1.96 +0.42 0 0 0 0
02OCT26 25.50 C 0.00 0.00 0.00 1.46 +0.40 0 0 0 0
02OCT26 26.00 C 0.00 0.00 0.00 0.96 +0.31 0 0 0 0
02OCT26 26.50 C 0.00 0.00 0.00 0.46 +0.12 0 0 0 -42
02OCT26 27.00 C 0.13 0.37 0.04 0.00 -0.15 0 205 251 +75
02OCT26 27.50 C 0.00 0.00 0.00 0.00 -0.06 0 0 0 0
02OCT26 28.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 370 0
02OCT26 28.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
02OCT26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 202 0
02OCT26 29.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 99 0
02OCT26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
02OCT26 30.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
02OCT26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 31.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
02OCT26 32.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 33.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 34.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 35.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 36.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 37.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 38.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 18.25 C 0.00 0.00 0.00 8.72 - 0 0 0 -
09OCT26 18.50 C 0.00 0.00 0.00 8.47 +0.48 0 0 0 0
09OCT26 18.75 C 0.00 0.00 0.00 8.22 +0.48 0 0 0 0
09OCT26 19.00 C 0.00 0.00 0.00 7.97 +0.48 0 0 0 0
09OCT26 19.25 C 0.00 0.00 0.00 7.72 +0.48 0 0 0 0
09OCT26 19.50 C 0.00 0.00 0.00 7.47 +0.48 0 0 0 0
09OCT26 19.75 C 0.00 0.00 0.00 7.22 +0.48 0 0 0 0
09OCT26 20.00 C 0.00 0.00 0.00 6.97 +0.48 0 0 0 0
09OCT26 20.50 C 0.00 0.00 0.00 6.47 +0.47 0 0 0 0
09OCT26 21.00 C 0.00 0.00 0.00 5.97 +0.47 0 0 0 0
09OCT26 21.50 C 0.00 0.00 0.00 5.47 +0.47 0 0 0 0
09OCT26 22.00 C 0.00 0.00 0.00 4.97 +0.47 0 0 0 0
09OCT26 22.50 C 0.00 0.00 0.00 4.47 +0.46 0 0 0 0
09OCT26 23.00 C 0.00 0.00 0.00 3.98 +0.46 50 0 0 0
09OCT26 23.50 C 0.00 0.00 0.00 3.48 +0.44 44 0 0 0
09OCT26 24.00 C 0.00 0.00 0.00 3.00 +0.42 47 0 0 0
09OCT26 24.50 C 0.00 0.00 0.00 2.53 +0.38 47 0 0 0
09OCT26 25.00 C 0.00 0.00 0.00 2.02 +0.22 38 0 0 0
09OCT26 25.50 C 0.00 0.00 0.00 1.61 +0.19 42 0 0 0
09OCT26 26.00 C 0.00 0.00 0.00 1.25 +0.15 44 0 0 0
09OCT26 26.50 C 0.00 0.00 0.00 0.93 +0.11 45 0 0 0
09OCT26 27.00 C 0.69 0.74 0.53 0.67 +0.07 45 195 160 -80
09OCT26 27.50 C 0.55 0.55 0.37 0.47 +0.05 46 180 150 +150
09OCT26 28.00 C 0.33 0.33 0.23 0.31 +0.02 46 195 195 +195
09OCT26 28.50 C 0.22 0.30 0.20 0.20 +0.01 46 60 45 +30
09OCT26 29.00 C 0.15 0.20 0.11 0.13 0.00 47 100 100 +100
09OCT26 29.50 C 0.11 0.12 0.11 0.08 0.00 48 30 15 0
09OCT26 30.00 C 0.09 0.09 0.09 0.05 0.00 49 15 0 -15
09OCT26 30.50 C 0.00 0.00 0.00 0.03 0.00 49 0 23 0
09OCT26 31.00 C 0.00 0.00 0.00 0.02 0.00 51 0 0 0
09OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
09OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
09OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
09OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
09OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
09OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
09OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
09OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
09OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
09OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
09OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
09OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
09OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
09OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
09OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 17.98 - 0 0 0 -
29OCT26 9.25 C 0.00 0.00 0.00 17.73 +0.48 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 17.48 +0.48 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 17.23 +0.48 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 16.98 +0.48 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 16.48 +0.47 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 15.98 +0.47 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 15.49 +0.48 112 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 14.99 +0.48 104 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 14.49 +0.48 95 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 13.99 +0.48 85 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 13.49 +0.48 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 12.99 +0.48 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 12.49 +0.48 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 11.99 +0.47 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 11.49 +0.47 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 11.00 +0.48 71 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 10.50 +0.48 65 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 10.00 +0.48 59 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 9.50 +0.48 52 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 9.00 +0.48 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 8.50 +0.47 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 8.01 +0.48 52 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 7.48 +0.35 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.02 +0.38 50 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 6.04 +0.39 48 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 5.09 +0.43 48 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 4.18 +0.40 47 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 3.34 +0.35 47 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 2.59 +0.23 47 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 1.93 +0.18 47 0 127 0
29OCT26 27.00 C 0.00 0.00 0.00 1.37 +0.11 46 0 134 0
29OCT26 28.00 C 0.00 0.00 0.00 0.98 +0.10 47 0 22 0
29OCT26 29.00 C 0.00 0.00 0.00 0.66 +0.07 47 0 60 0
29OCT26 30.00 C 0.00 0.00 0.00 0.45 +0.06 48 0 269 0
29OCT26 31.00 C 0.30 0.35 0.30 0.29 +0.04 48 230 324 +200
29OCT26 32.00 C 0.19 0.20 0.19 0.18 +0.02 48 105 265 0
29OCT26 33.00 C 0.00 0.00 0.00 0.11 +0.01 48 0 320 0
29OCT26 34.00 C 0.00 0.00 0.00 0.07 +0.01 49 0 113 0
29OCT26 35.00 C 0.00 0.00 0.00 0.04 0.00 48 0 270 0
29OCT26 36.00 C 0.00 0.00 0.00 0.03 +0.01 50 0 305 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 47 0 71 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 50 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 72 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 77 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 82 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 90 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 18.00 - 0 0 0 -
27NOV26 9.25 C 0.00 0.00 0.00 17.75 +0.48 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 17.50 +0.47 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 17.26 +0.48 94 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 17.01 +0.48 89 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 16.51 +0.48 78 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 16.01 +0.48 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 15.51 +0.47 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 15.02 +0.48 75 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 14.52 +0.48 67 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 14.02 +0.48 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 13.52 +0.47 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 13.03 +0.48 62 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 12.53 +0.48 56 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 12.03 +0.47 47 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 11.54 +0.48 56 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 11.04 +0.47 51 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 10.55 +0.48 53 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 10.06 +0.47 53 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 9.67 +0.57 68 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 9.09 +0.47 53 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 8.71 +0.53 64 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 8.14 +0.44 54 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.68 +0.33 54 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 7.23 +0.29 54 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 6.34 +0.28 54 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 5.55 +0.41 56 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 4.71 +0.40 53 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 4.00 +0.26 53 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 3.36 +0.26 53 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 2.74 +0.19 52 0 15 0
27NOV26 27.00 C 0.00 0.00 0.00 2.26 +0.19 52 0 45 0
27NOV26 28.00 C 0.00 0.00 0.00 1.86 +0.20 53 0 150 0
27NOV26 29.00 C 0.00 0.00 0.00 1.47 +0.15 52 0 693 0
27NOV26 30.00 C 0.00 0.00 0.00 1.19 +0.15 53 0 165 0
27NOV26 31.00 C 1.04 1.04 1.04 0.94 +0.12 53 3 134 0
27NOV26 32.00 C 0.00 0.00 0.00 0.75 +0.12 53 0 60 0
27NOV26 33.00 C 0.00 0.00 0.00 0.60 +0.12 54 0 75 0
27NOV26 34.00 C 0.00 0.00 0.00 0.46 +0.09 54 0 75 0
27NOV26 35.00 C 0.00 0.00 0.00 0.35 +0.07 53 0 45 0
27NOV26 36.00 C 0.00 0.00 0.00 0.27 +0.06 53 0 105 0
27NOV26 37.00 C 0.00 0.00 0.00 0.20 +0.04 53 0 180 0
27NOV26 38.00 C 0.00 0.00 0.00 0.16 +0.04 54 0 275 0
27NOV26 39.00 C 0.00 0.00 0.00 0.12 +0.03 54 0 355 0
27NOV26 40.00 C 0.00 0.00 0.00 0.09 +0.02 54 0 274 0
27NOV26 41.00 C 0.00 0.00 0.00 0.07 +0.02 54 0 92 0
27NOV26 42.00 C 0.00 0.00 0.00 0.05 +0.01 54 0 30 0
27NOV26 43.00 C 0.00 0.00 0.00 0.04 +0.01 54 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.03 +0.01 54 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 53 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 58 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 62 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 76 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 79 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 9.00 C 0.00 0.00 0.00 18.03 - 78 0 0 -
30DEC26 9.25 C 0.00 0.00 0.00 17.78 +0.48 72 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 17.53 +0.48 61 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 17.28 +0.48 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 17.03 +0.47 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 16.54 +0.48 66 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 16.04 +0.48 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 15.55 +0.48 64 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 15.05 +0.48 55 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 14.55 +0.47 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 14.06 +0.48 54 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 13.57 +0.48 56 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 13.07 +0.47 51 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 12.58 +0.47 52 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 12.09 +0.47 52 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 11.61 +0.47 54 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 11.12 +0.47 52 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 10.65 +0.47 54 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 10.29 +0.58 64 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 9.82 +0.58 62 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.24 +0.45 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.91 +0.57 60 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.46 +0.56 59 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.91 +0.44 53 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.51 +0.46 54 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.68 +0.37 54 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.90 +0.33 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.19 +0.35 53 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.53 +0.35 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.88 +0.20 52 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 3.36 +0.20 52 0 15 0
30DEC26 27.00 C 0.00 0.00 0.00 2.88 +0.18 53 0 253 0
30DEC26 28.00 C 0.00 0.00 0.00 2.47 +0.17 53 0 457 0
30DEC26 29.00 C 0.00 0.00 0.00 2.07 +0.12 52 0 90 0
30DEC26 30.00 C 0.00 0.00 0.00 1.76 +0.12 53 0 178 0
30DEC26 31.00 C 0.00 0.00 0.00 1.48 +0.11 53 0 808 0
30DEC26 32.00 C 0.00 0.00 0.00 1.26 +0.11 53 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 1.07 +0.12 54 0 374 0
30DEC26 34.00 C 0.00 0.00 0.00 0.91 +0.12 54 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.75 +0.12 54 0 150 0
30DEC26 36.00 C 0.00 0.00 0.00 0.62 +0.09 54 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.51 +0.07 54 0 615 0
30DEC26 38.00 C 0.00 0.00 0.00 0.42 +0.06 54 0 0 0
30DEC26 39.00 C 0.47 0.47 0.47 0.35 +0.06 54 15 55 +15
30DEC26 40.00 C 0.00 0.00 0.00 0.29 +0.05 54 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 0.23 +0.04 53 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.19 +0.03 53 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 0.16 +0.03 54 0 1 0
30DEC26 44.00 C 0.00 0.00 0.00 0.13 +0.02 54 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.11 +0.02 54 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.09 +0.02 54 0 50 0
30DEC26 47.00 C 0.00 0.00 0.00 0.07 +0.01 54 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.06 +0.01 54 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.05 +0.01 54 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.04 +0.01 54 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.03 +0.01 56 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.02 +0.01 56 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 55 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 60 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 65 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 67 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 9.00 C 0.00 0.00 0.00 18.05 - 65 0 0 -
28JAN27 9.25 C 0.00 0.00 0.00 17.80 +0.48 51 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 17.55 +0.48 0 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 17.31 +0.48 65 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 17.06 +0.48 60 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 16.56 +0.47 0 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 16.07 +0.48 55 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 15.58 +0.48 58 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 15.08 +0.47 50 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 14.59 +0.48 53 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 14.10 +0.47 53 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 13.61 +0.47 52 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 13.13 +0.48 54 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 12.64 +0.47 53 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 12.16 +0.46 53 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 11.69 +0.47 53 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 11.22 +0.46 53 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 10.76 +0.46 54 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 10.30 +0.46 53 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 9.85 +0.45 53 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 9.41 +0.45 54 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 8.97 +0.44 53 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 8.55 +0.43 53 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 8.13 +0.42 53 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 7.73 +0.42 53 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 6.99 +0.43 54 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 6.25 +0.36 54 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 5.56 +0.29 53 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 4.90 +0.28 53 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 4.31 +0.20 52 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 3.82 +0.21 53 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 3.35 +0.18 53 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 2.93 +0.16 53 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 2.56 +0.14 53 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 2.23 +0.13 53 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 1.94 +0.12 53 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 1.70 +0.14 54 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 1.48 +0.13 54 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 1.26 +0.14 53 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 1.08 +0.12 53 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 0.92 +0.10 53 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 0.81 +0.09 54 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 0.70 +0.08 54 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 0.60 +0.08 54 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 0.51 +0.06 54 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 0.43 +0.05 54 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 0.37 +0.05 54 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 0.31 +0.04 53 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 0.27 +0.04 54 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 0.23 +0.03 54 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 0.19 +0.02 53 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 0.16 +0.02 53 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 0.14 +0.02 54 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 0.12 +0.02 54 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 0.10 +0.01 54 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 0.07 +0.02 54 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 0.05 +0.01 54 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.03 +0.01 54 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 18.10 - 59 0 0 -
30MAR27 9.25 C 0.00 0.00 0.00 17.85 +0.48 54 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 17.60 +0.47 43 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 17.36 +0.48 54 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 17.11 +0.47 49 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 16.63 +0.48 56 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 16.14 +0.48 54 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 15.65 +0.47 52 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 15.17 +0.47 53 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 14.69 +0.47 53 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 14.22 +0.47 54 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 13.75 +0.47 54 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 13.28 +0.47 54 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 12.82 +0.46 54 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 12.36 +0.46 54 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 11.91 +0.45 54 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 11.47 +0.45 54 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 11.04 +0.45 54 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 10.61 +0.44 54 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 10.37 +0.61 59 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.96 +0.60 59 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 9.56 +0.59 58 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.17 +0.59 58 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.78 +0.57 57 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.41 +0.56 57 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.69 +0.33 57 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.92 +0.22 54 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.29 +0.21 54 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.71 +0.20 54 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.10 +0.14 53 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.65 +0.21 54 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 4.20 +0.20 54 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.79 +0.18 54 0 75 0
30MAR27 29.00 C 0.00 0.00 0.00 3.42 +0.17 54 0 45 0
30MAR27 30.00 C 0.00 0.00 0.00 3.09 +0.16 54 0 16 0
30MAR27 31.00 C 0.00 0.00 0.00 2.79 +0.15 54 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.51 +0.15 54 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.27 +0.15 54 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.05 +0.16 55 0 300 0
30MAR27 35.00 C 0.00 0.00 0.00 1.84 +0.15 55 0 400 0
30MAR27 36.00 C 0.00 0.00 0.00 1.65 +0.19 55 0 230 0
30MAR27 37.00 C 0.00 0.00 0.00 1.47 +0.12 54 0 100 0
30MAR27 38.00 C 0.00 0.00 0.00 1.32 +0.12 54 0 50 0
30MAR27 39.00 C 0.00 0.00 0.00 1.18 +0.11 54 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.02 +0.09 54 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 0.94 +0.11 54 0 200 0
30MAR27 42.00 C 0.00 0.00 0.00 0.84 +0.10 54 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.75 +0.08 54 0 100 0
30MAR27 44.00 C 0.00 0.00 0.00 0.67 +0.07 54 0 50 0
30MAR27 45.00 C 0.00 0.00 0.00 0.59 +0.05 54 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.53 +0.07 54 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.46 +0.04 54 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.42 +0.04 54 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 0.38 +0.05 54 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.34 +0.05 54 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.25 +0.03 54 0 45 0
30MAR27 55.00 C 0.00 0.00 0.00 0.19 +0.03 54 0 45 0
30MAR27 57.50 C 0.00 0.00 0.00 0.14 +0.02 54 0 60 0
30MAR27 60.00 C 0.00 0.00 0.00 0.11 +0.02 54 0 60 0
30MAR27 62.50 C 0.00 0.00 0.00 0.08 +0.01 54 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.07 +0.02 55 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.05 +0.01 54 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.04 +0.01 55 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.03 +0.01 54 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 18.18 - 54 0 0 -
29JUN27 9.25 C 0.00 0.00 0.00 17.94 +0.48 54 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 17.70 +0.47 54 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 17.46 +0.47 54 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 17.22 +0.47 54 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 16.75 +0.47 54 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 16.28 +0.47 54 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 15.81 +0.46 54 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 15.35 +0.46 54 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 14.89 +0.45 54 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 14.44 +0.45 54 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 14.00 +0.45 54 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 13.56 +0.44 54 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 13.13 +0.43 54 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 12.71 +0.43 54 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 12.29 +0.42 54 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 11.89 +0.42 54 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 11.49 +0.41 54 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 11.10 +0.40 54 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 10.72 +0.39 54 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 10.35 +0.38 54 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 9.98 +0.37 54 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 9.63 +0.36 54 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.29 +0.36 54 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.95 +0.34 54 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 8.31 +0.33 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.71 +0.31 54 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.14 +0.29 54 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.61 +0.27 54 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.12 +0.13 54 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 5.65 +0.11 54 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.22 +0.22 54 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 4.85 +0.24 54 0 185 0
29JUN27 29.00 C 0.00 0.00 0.00 4.49 +0.16 54 0 479 0
29JUN27 30.00 C 0.00 0.00 0.00 4.17 +0.18 55 0 653 0
29JUN27 31.00 C 0.00 0.00 0.00 3.90 +0.17 55 0 55 0
29JUN27 32.00 C 0.00 0.00 0.00 3.58 +0.14 55 0 75 0
29JUN27 33.00 C 0.00 0.00 0.00 3.32 +0.15 55 0 576 0
29JUN27 34.00 C 0.00 0.00 0.00 3.05 +0.13 55 0 270 0
29JUN27 35.00 C 0.00 0.00 0.00 2.82 +0.13 55 0 20 0
29JUN27 36.00 C 0.00 0.00 0.00 2.59 +0.11 55 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 2.32 +0.10 54 0 50 0
29JUN27 38.00 C 0.00 0.00 0.00 2.14 +0.10 54 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 1.97 +0.09 54 0 40 0
29JUN27 40.00 C 0.00 0.00 0.00 1.82 +0.09 54 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 1.67 +0.07 54 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 1.54 +0.07 54 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 1.42 +0.06 54 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 1.35 +0.06 55 0 450 0
29JUN27 45.00 C 0.00 0.00 0.00 1.21 +0.05 54 0 3 0
29JUN27 46.00 C 0.00 0.00 0.00 1.11 +0.04 54 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 1.03 +0.05 54 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 0.95 +0.04 54 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.88 +0.04 54 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 0.81 +0.04 54 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 0.66 +0.03 54 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.54 +0.02 54 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.45 +0.02 54 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.37 +0.02 54 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.30 +0.01 54 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.25 +0.01 54 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.21 +0.01 54 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 0.17 0.00 54 0 60 0
29JUN27 72.50 C 0.00 0.00 0.00 0.14 0.00 54 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.12 0.00 54 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 18.29 - 55 0 0 -
29SEP27 9.25 C 0.00 0.00 0.00 18.06 +0.47 56 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 17.83 +0.47 56 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 17.60 +0.47 56 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 17.37 +0.47 55 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 16.92 +0.47 56 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 16.47 +0.46 56 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 16.03 +0.46 56 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 15.59 +0.46 55 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 15.16 +0.45 55 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 14.74 +0.45 55 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 14.33 +0.45 56 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 13.92 +0.44 55 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 13.52 +0.43 55 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 13.13 +0.43 55 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 12.75 +0.43 55 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 12.38 +0.43 56 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 12.01 +0.42 55 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 11.66 +0.42 56 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 11.31 +0.41 56 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 10.97 +0.40 56 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 10.64 +0.40 56 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 10.32 +0.40 56 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 10.00 +0.38 55 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 9.70 +0.38 56 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 9.11 +0.37 56 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 8.55 +0.35 55 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 8.03 +0.34 56 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 7.54 +0.33 56 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 7.14 +0.21 56 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 6.74 +0.29 57 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 6.29 +0.19 56 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 5.90 +0.21 56 0 5 0
29SEP27 29.00 C 0.00 0.00 0.00 5.54 +0.20 56 0 100 0
29SEP27 30.00 C 0.00 0.00 0.00 5.21 +0.18 56 0 3 0
29SEP27 31.00 C 0.00 0.00 0.00 4.90 +0.19 56 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 4.61 +0.19 56 0 2 0
29SEP27 33.00 C 0.00 0.00 0.00 4.34 +0.20 56 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 4.09 +0.21 57 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 3.85 +0.21 57 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 3.61 +0.30 56 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 3.29 +0.18 55 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 3.09 +0.17 55 0 2 0
29SEP27 39.00 C 0.00 0.00 0.00 2.90 +0.16 55 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 2.73 +0.16 56 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 2.56 +0.15 55 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 2.41 +0.15 56 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 2.26 +0.13 55 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 2.13 +0.13 56 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 2.00 +0.12 55 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 1.88 +0.12 55 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 1.77 +0.11 55 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 1.67 +0.11 56 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 1.57 +0.10 56 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 1.48 +0.10 56 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 1.27 +0.08 55 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.10 +0.08 56 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 0.95 +0.07 56 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 0.82 +0.06 55 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 0.71 +0.05 55 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.62 +0.05 56 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.54 +0.04 56 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.47 +0.04 55 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.41 +0.03 55 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.36 +0.03 56 0 0 0
TOTAL CALL 1,333 15,361 +628
02OCT26 18.25 P 0.00 0.00 0.00 0.00 - 0 0 0 -
02OCT26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 18.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 19.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 19.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 20.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 21.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 22.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 23.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 24.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 25.50 P 0.00 0.00 0.00 0.00 -0.05 0 0 0 0
02OCT26 26.00 P 0.00 0.00 0.00 0.00 -0.14 0 0 60 0
02OCT26 26.50 P 0.06 0.06 0.06 0.00 -0.34 0 601 569 -214
02OCT26 27.00 P 0.20 0.30 0.10 0.04 -0.60 0 873 0 -294
02OCT26 27.50 P 0.00 0.00 0.00 0.54 -0.53 0 0 0 -25
02OCT26 28.00 P 1.35 1.35 1.35 1.04 -0.49 0 200 0 -305
02OCT26 28.50 P 0.00 0.00 0.00 1.54 -0.48 0 0 0 -41
02OCT26 29.00 P 0.00 0.00 0.00 2.04 -0.48 0 0 0 0
02OCT26 29.50 P 0.00 0.00 0.00 2.54 -0.48 0 0 0 0
02OCT26 30.00 P 0.00 0.00 0.00 3.04 -0.48 0 0 0 0
02OCT26 30.50 P 0.00 0.00 0.00 3.54 -0.48 0 0 0 0
02OCT26 31.00 P 0.00 0.00 0.00 4.04 -0.48 0 0 0 0
02OCT26 31.50 P 0.00 0.00 0.00 4.54 -0.48 0 0 0 0
02OCT26 32.00 P 0.00 0.00 0.00 5.04 -0.48 0 0 0 0
02OCT26 32.50 P 0.00 0.00 0.00 5.54 -0.48 0 0 0 0
02OCT26 33.00 P 0.00 0.00 0.00 6.04 -0.48 0 0 0 0
02OCT26 33.50 P 0.00 0.00 0.00 6.54 -0.48 0 0 0 0
02OCT26 34.00 P 0.00 0.00 0.00 7.04 -0.48 0 0 0 0
02OCT26 34.50 P 0.00 0.00 0.00 7.54 -0.48 0 0 0 0
02OCT26 35.00 P 0.00 0.00 0.00 8.04 -0.48 0 0 0 0
02OCT26 35.50 P 0.00 0.00 0.00 8.54 -0.48 0 0 0 0
02OCT26 36.00 P 0.00 0.00 0.00 9.04 -0.48 0 0 0 0
02OCT26 36.50 P 0.00 0.00 0.00 9.54 -0.48 0 0 0 0
02OCT26 37.00 P 0.00 0.00 0.00 10.04 -0.48 0 0 0 0
02OCT26 37.50 P 0.00 0.00 0.00 10.54 -0.48 0 0 0 0
02OCT26 38.00 P 0.00 0.00 0.00 11.04 -0.48 0 0 0 0
02OCT26 38.50 P 0.00 0.00 0.00 11.54 -0.48 0 0 0 0
02OCT26 39.00 P 0.00 0.00 0.00 12.04 -0.48 0 0 0 0
09OCT26 18.25 P 0.00 0.00 0.00 0.01 - 118 0 0 -
09OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
09OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
09OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
09OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
09OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
09OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
09OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
09OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
09OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
09OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
09OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 66 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 -0.02 53 0 0 0
09OCT26 23.50 P 0.00 0.00 0.00 0.02 -0.03 52 0 0 0
09OCT26 24.00 P 0.00 0.00 0.00 0.03 -0.06 49 0 0 0
09OCT26 24.50 P 0.00 0.00 0.00 0.06 -0.09 48 0 0 0
09OCT26 25.00 P 0.00 0.00 0.00 0.11 -0.13 48 0 300 0
09OCT26 25.50 P 0.00 0.00 0.00 0.19 -0.18 47 0 10 0
09OCT26 26.00 P 0.00 0.00 0.00 0.32 -0.23 47 0 40 0
09OCT26 26.50 P 0.50 0.50 0.50 0.50 -0.28 48 45 45 +35
09OCT26 27.00 P 0.00 0.00 0.00 0.74 -0.31 48 0 0 0
09OCT26 27.50 P 0.00 0.00 0.00 1.04 -0.33 49 0 15 0
09OCT26 28.00 P 0.00 0.00 0.00 1.38 -0.35 49 0 91 0
09OCT26 28.50 P 0.00 0.00 0.00 1.78 -0.34 51 0 30 0
09OCT26 29.00 P 0.00 0.00 0.00 2.19 -0.43 51 0 0 0
09OCT26 29.50 P 0.00 0.00 0.00 2.60 -0.48 47 0 0 0
09OCT26 30.00 P 0.00 0.00 0.00 3.07 -0.48 47 0 0 0
09OCT26 30.50 P 0.00 0.00 0.00 3.55 -0.48 46 0 0 0
09OCT26 31.00 P 0.00 0.00 0.00 4.04 -0.49 0 0 0 0
09OCT26 31.50 P 0.00 0.00 0.00 4.54 -0.51 0 0 0 0
09OCT26 32.00 P 0.00 0.00 0.00 5.04 -0.48 0 0 0 0
09OCT26 32.50 P 0.00 0.00 0.00 5.54 -0.48 0 0 0 0
09OCT26 33.00 P 0.00 0.00 0.00 6.04 -0.48 0 0 0 0
09OCT26 33.50 P 0.00 0.00 0.00 6.54 -0.48 0 0 0 0
09OCT26 34.00 P 0.00 0.00 0.00 7.04 -0.48 0 0 0 0
09OCT26 34.50 P 0.00 0.00 0.00 7.54 -0.48 0 0 0 0
09OCT26 35.00 P 0.00 0.00 0.00 8.04 -0.48 0 0 0 0
09OCT26 35.50 P 0.00 0.00 0.00 8.54 -0.48 0 0 0 0
09OCT26 36.00 P 0.00 0.00 0.00 9.04 -0.48 0 0 0 0
09OCT26 36.50 P 0.00 0.00 0.00 9.54 -0.48 0 0 0 0
09OCT26 37.00 P 0.00 0.00 0.00 10.04 -0.48 0 0 0 0
09OCT26 37.50 P 0.00 0.00 0.00 10.54 -0.48 0 0 0 0
09OCT26 38.00 P 0.00 0.00 0.00 11.04 -0.48 0 0 0 0
09OCT26 38.50 P 0.00 0.00 0.00 11.54 -0.48 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 - 157 0 0 -
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 112 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 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.04 -0.02 50 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.08 -0.05 48 0 225 0
29OCT26 23.00 P 0.00 0.00 0.00 0.17 -0.09 48 0 160 0
29OCT26 24.00 P 0.00 0.00 0.00 0.34 -0.12 48 0 275 0
29OCT26 25.00 P 0.00 0.00 0.00 0.59 -0.14 48 0 219 0
29OCT26 26.00 P 0.85 1.00 0.85 0.96 -0.19 49 35 753 +25
29OCT26 27.00 P 0.00 0.00 0.00 1.44 -0.20 49 0 174 0
29OCT26 28.00 P 0.00 0.00 0.00 2.03 -0.26 49 0 183 0
29OCT26 29.00 P 0.00 0.00 0.00 2.66 -0.38 48 0 150 0
29OCT26 30.00 P 0.00 0.00 0.00 3.43 -0.41 48 0 250 0
29OCT26 31.00 P 0.00 0.00 0.00 4.27 -0.44 47 0 60 0
29OCT26 32.00 P 0.00 0.00 0.00 5.19 -0.47 49 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 6.21 -0.42 57 0 75 0
29OCT26 34.00 P 0.00 0.00 0.00 7.07 -0.47 48 0 195 0
29OCT26 35.00 P 0.00 0.00 0.00 8.11 -0.41 59 0 130 0
29OCT26 36.00 P 0.00 0.00 0.00 9.04 -0.48 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 10.04 -0.48 0 0 30 0
29OCT26 38.00 P 0.00 0.00 0.00 11.04 -0.48 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 12.04 -0.48 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 13.04 -0.48 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 14.04 -0.48 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 15.04 -0.48 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 16.04 -0.48 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 17.04 -0.48 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 18.04 -0.48 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 19.04 -0.48 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 20.04 -0.48 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 21.04 -0.48 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 22.04 -0.48 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 23.04 -0.48 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 25.54 -0.48 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 28.04 -0.48 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 30.54 -0.48 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 33.04 -0.48 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 35.54 -0.48 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 38.04 -0.48 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 40.54 -0.48 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 43.04 -0.48 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 45.54 -0.48 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 48.04 -0.48 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 - 109 0 0 -
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 106 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 0.00 101 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 94 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 85 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.04 0.00 55 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.05 -0.01 54 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.07 -0.01 54 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.09 -0.01 53 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.13 -0.01 54 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.16 -0.03 53 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.28 -0.04 54 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.44 -0.06 53 0 743 0
27NOV26 23.00 P 0.72 0.72 0.69 0.67 -0.06 54 86 861 +86
27NOV26 24.00 P 0.00 0.00 0.00 0.96 -0.06 54 0 90 0
27NOV26 25.00 P 0.00 0.00 0.00 1.31 -0.09 54 0 79 0
27NOV26 26.00 P 1.73 1.73 1.73 1.74 -0.11 54 30 146 +30
27NOV26 27.00 P 0.00 0.00 0.00 2.24 -0.14 54 0 41 0
27NOV26 28.00 P 0.00 0.00 0.00 2.81 -0.16 54 0 289 0
27NOV26 29.00 P 0.00 0.00 0.00 3.39 -0.30 52 0 119 0
27NOV26 30.00 P 0.00 0.00 0.00 4.16 -0.25 54 0 109 0
27NOV26 31.00 P 0.00 0.00 0.00 4.99 -0.20 56 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 5.77 -0.29 56 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 6.53 -0.39 54 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 7.39 -0.45 54 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 8.33 -0.42 56 0 38 0
27NOV26 36.00 P 0.00 0.00 0.00 9.21 -0.47 54 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 10.20 -0.42 57 0 45 0
27NOV26 38.00 P 0.00 0.00 0.00 11.16 -0.44 58 0 30 0
27NOV26 39.00 P 0.00 0.00 0.00 12.12 -0.41 58 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 13.05 -0.47 52 0 40 0
27NOV26 41.00 P 0.00 0.00 0.00 14.04 -0.48 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 15.04 -0.48 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 16.04 -0.48 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 17.04 -0.48 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 18.04 -0.48 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 19.04 -0.48 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 20.04 -0.48 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 21.04 -0.48 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 22.04 -0.48 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 23.04 -0.48 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 25.54 -0.48 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 28.04 -0.48 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 30.54 -0.48 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 33.04 -0.48 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 35.54 -0.48 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 38.04 -0.48 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 40.54 -0.48 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 43.04 -0.48 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 45.54 -0.48 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 48.04 -0.48 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 - 86 0 0 -
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.02 0.00 55 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.03 0.00 55 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.04 0.00 55 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.05 -0.01 54 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.07 -0.01 54 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.09 -0.02 53 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.12 -0.02 54 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.16 -0.02 54 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.20 -0.03 54 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.25 -0.04 53 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.31 -0.05 54 0 4 0
30DEC26 20.00 P 0.00 0.00 0.00 0.39 -0.05 54 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.57 -0.05 54 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.81 -0.04 54 0 250 0
30DEC26 23.00 P 0.00 0.00 0.00 1.09 -0.05 54 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 1.42 -0.07 54 0 243 0
30DEC26 25.00 P 0.00 0.00 0.00 1.82 -0.09 54 0 250 0
30DEC26 26.00 P 0.00 0.00 0.00 2.28 -0.11 54 0 280 0
30DEC26 27.00 P 0.00 0.00 0.00 2.79 -0.14 54 0 362 0
30DEC26 28.00 P 0.00 0.00 0.00 3.37 -0.15 54 0 102 0
30DEC26 29.00 P 0.00 0.00 0.00 3.98 -0.28 53 0 154 0
30DEC26 30.00 P 0.00 0.00 0.00 4.66 -0.30 54 0 150 0
30DEC26 31.00 P 0.00 0.00 0.00 5.39 -0.32 54 0 202 0
30DEC26 32.00 P 0.00 0.00 0.00 6.18 -0.33 55 0 45 0
30DEC26 33.00 P 0.00 0.00 0.00 6.98 -0.31 55 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 7.77 -0.36 54 0 10 0
30DEC26 35.00 P 0.00 0.00 0.00 8.69 -0.36 56 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.57 -0.36 56 0 100 0
30DEC26 37.00 P 0.00 0.00 0.00 10.43 -0.41 55 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.28 -0.48 53 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.21 -0.44 53 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.16 -0.44 53 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 14.12 -0.45 53 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.05 -0.50 49 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 16.07 -0.46 54 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 17.05 -0.47 53 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 18.04 -0.48 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 19.04 -0.48 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 20.04 -0.48 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 21.04 -0.48 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 22.04 -0.48 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 23.04 -0.48 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 25.54 -0.48 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 28.04 -0.48 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 30.54 -0.48 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 33.04 -0.48 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 35.54 -0.48 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 38.04 -0.48 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 40.54 -0.48 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 43.04 -0.48 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 45.54 -0.48 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 48.04 -0.48 0 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.01 - 75 0 0 -
28JAN27 9.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.02 0.00 53 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.04 0.00 55 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.05 0.00 55 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.06 -0.01 53 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.08 -0.01 54 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.11 -0.01 54 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.14 -0.01 54 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.18 -0.02 54 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.22 -0.03 54 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.28 -0.04 54 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.34 -0.04 54 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.42 -0.05 54 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.50 -0.05 54 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.59 -0.05 54 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.82 -0.05 54 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 1.10 -0.04 54 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 1.40 -0.08 54 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 1.77 -0.09 54 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 2.19 -0.11 54 0 32 0
28JAN27 26.00 P 0.00 0.00 0.00 2.66 -0.13 53 0 24 0
28JAN27 27.00 P 0.00 0.00 0.00 3.19 -0.15 54 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 3.77 -0.12 54 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 4.40 -0.23 54 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 5.03 -0.30 53 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 5.76 -0.27 54 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 6.56 -0.24 55 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 7.29 -0.30 54 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 8.09 -0.32 54 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 8.93 -0.36 55 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 9.78 -0.39 55 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 10.66 -0.38 55 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 11.46 -0.49 53 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 12.37 -0.43 53 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 13.30 -0.43 53 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 14.21 -0.46 52 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 15.15 -0.48 52 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 16.14 -0.45 53 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 17.11 -0.45 54 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 18.04 -0.50 0 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 19.06 -0.47 53 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 20.05 -0.47 53 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 21.04 -0.48 0 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 22.04 -0.48 0 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 23.04 -0.48 0 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 25.54 -0.48 0 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 28.04 -0.48 0 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 30.54 -0.48 0 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 33.04 -0.48 0 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 35.54 -0.48 0 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 38.04 -0.48 0 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 40.54 -0.48 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.04 0.00 55 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.05 0.00 54 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.07 0.00 54 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.09 -0.01 54 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.12 -0.01 54 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.15 -0.01 54 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.19 -0.01 54 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.23 -0.02 54 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.28 -0.03 54 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.35 -0.03 54 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.41 -0.04 54 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.49 -0.05 54 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.58 -0.03 54 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.67 -0.07 54 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.79 -0.07 54 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.88 -0.09 54 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.03 -0.05 54 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.32 -0.04 54 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.63 -0.05 54 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.99 -0.06 54 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.40 -0.07 54 0 30 0
30MAR27 25.00 P 0.00 0.00 0.00 2.85 -0.09 54 0 20 0
30MAR27 26.00 P 0.00 0.00 0.00 3.35 -0.10 54 0 55 0
30MAR27 27.00 P 0.00 0.00 0.00 3.89 -0.12 54 0 51 0
30MAR27 28.00 P 0.00 0.00 0.00 4.48 -0.12 54 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 5.11 -0.19 54 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.78 -0.26 54 0 5 0
30MAR27 31.00 P 0.00 0.00 0.00 6.49 -0.27 55 0 50 0
30MAR27 32.00 P 0.00 0.00 0.00 7.23 -0.27 55 0 30 0
30MAR27 33.00 P 0.00 0.00 0.00 7.96 -0.28 55 0 45 0
30MAR27 34.00 P 0.00 0.00 0.00 8.73 -0.32 55 0 316 0
30MAR27 35.00 P 0.00 0.00 0.00 9.53 -0.29 55 0 450 0
30MAR27 36.00 P 0.00 0.00 0.00 10.38 -0.30 56 0 200 0
30MAR27 37.00 P 0.00 0.00 0.00 11.19 -0.34 56 0 200 0
30MAR27 38.00 P 0.00 0.00 0.00 11.96 -0.33 54 0 100 0
30MAR27 39.00 P 0.00 0.00 0.00 12.79 -0.38 54 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.75 -0.32 55 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 14.68 -0.29 56 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.59 -0.29 56 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 16.41 -0.41 54 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.42 -0.33 56 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 18.26 -0.44 54 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 19.20 -0.46 53 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 20.17 -0.45 54 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 21.14 -0.45 54 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 22.10 -0.46 53 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 23.05 -0.50 51 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 25.55 -0.47 54 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 28.04 -0.48 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 30.54 -0.48 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 33.04 -0.48 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 35.54 -0.48 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 38.04 -0.48 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 40.54 -0.48 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 43.04 -0.48 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 45.54 -0.48 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 48.04 -0.48 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
29JUN27 9.25 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.03 -0.01 53 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.04 -0.01 54 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.05 -0.02 53 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.07 -0.02 54 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.09 -0.02 53 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.12 -0.02 54 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.16 -0.02 54 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.20 -0.03 54 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.24 -0.03 54 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.29 -0.04 54 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.35 -0.05 54 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.42 -0.05 54 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.49 -0.07 54 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.58 -0.07 54 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.67 -0.07 54 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.77 -0.08 54 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.88 -0.09 54 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.00 -0.09 54 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.12 -0.11 54 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.27 -0.11 54 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.42 -0.11 54 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.61 -0.10 55 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.97 -0.08 55 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.34 -0.07 55 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.73 -0.10 54 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 3.19 -0.09 54 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 3.67 -0.11 54 0 10 0
29JUN27 26.00 P 0.00 0.00 0.00 4.19 -0.11 54 0 215 0
29JUN27 27.00 P 0.00 0.00 0.00 4.75 -0.19 54 0 90 0
29JUN27 28.00 P 0.00 0.00 0.00 5.31 -0.23 54 0 60 0
29JUN27 29.00 P 0.00 0.00 0.00 6.04 -0.14 55 0 449 0
29JUN27 30.00 P 0.00 0.00 0.00 6.66 -0.19 55 0 756 0
29JUN27 31.00 P 0.00 0.00 0.00 7.26 -0.30 54 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 7.94 -0.31 54 0 66 0
29JUN27 33.00 P 0.00 0.00 0.00 8.80 -0.20 56 0 303 0
29JUN27 34.00 P 0.00 0.00 0.00 9.56 -0.21 56 0 260 0
29JUN27 35.00 P 0.00 0.00 0.00 10.16 -0.35 54 0 11 0
29JUN27 36.00 P 0.00 0.00 0.00 11.06 -0.27 55 0 251 0
29JUN27 37.00 P 0.00 0.00 0.00 11.75 -0.38 54 0 126 0
29JUN27 38.00 P 0.00 0.00 0.00 12.56 -0.39 54 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 13.38 -0.40 54 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 14.24 -0.40 54 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 15.10 -0.41 54 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 15.97 -0.41 54 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 16.84 -0.43 54 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 17.74 -0.43 54 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 18.65 -0.43 54 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 19.56 -0.44 54 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 20.48 -0.44 54 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 21.41 -0.45 54 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 22.35 -0.45 54 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 23.29 -0.46 54 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 25.68 -0.46 54 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 28.11 -0.47 54 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 30.56 -0.48 54 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 33.04 -0.48 0 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 35.54 -0.48 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 38.04 -0.48 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 40.54 -0.48 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 43.04 -0.48 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 45.54 -0.48 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 48.04 -0.48 0 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.07 - 56 0 0 -
29SEP27 9.25 P 0.00 0.00 0.00 0.08 0.00 56 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.09 -0.01 56 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.10 -0.01 55 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.11 -0.02 55 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.15 -0.01 56 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.18 -0.02 55 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.23 -0.02 55 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.28 -0.02 55 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.34 -0.02 56 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.41 -0.02 56 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.47 -0.03 55 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.55 -0.04 55 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.65 -0.04 56 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.74 -0.04 55 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.84 -0.05 56 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.96 -0.06 55 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.08 -0.06 55 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.21 -0.06 56 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.35 -0.07 56 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.50 -0.08 55 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.66 -0.08 56 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.82 -0.08 56 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.99 -0.10 56 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.17 -0.08 55 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.55 -0.05 55 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.94 -0.10 55 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.40 -0.09 55 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.85 -0.13 55 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 4.38 -0.11 55 0 1 0
29SEP27 26.00 P 0.00 0.00 0.00 4.89 -0.15 54 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 5.48 -0.14 55 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 6.09 -0.15 55 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 6.66 -0.20 54 0 40 0
29SEP27 30.00 P 0.00 0.00 0.00 7.36 -0.18 55 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 8.02 -0.31 55 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 8.79 -0.24 56 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 9.48 -0.25 55 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 10.20 -0.28 55 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 10.96 -0.29 55 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 11.72 -0.29 55 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 12.49 -0.29 55 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 13.28 -0.32 56 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 14.10 -0.32 56 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 14.92 -0.32 56 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 15.74 -0.33 55 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 16.57 -0.35 55 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 17.44 -0.35 56 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 18.31 -0.36 56 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 19.18 -0.36 55 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 20.06 -0.37 56 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 20.94 -0.39 55 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 21.85 -0.39 56 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 22.76 -0.40 55 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 23.68 -0.40 56 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 25.98 -0.42 55 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 28.35 -0.42 56 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 30.73 -0.44 55 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 33.15 -0.45 56 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 35.59 -0.46 56 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 38.05 -0.47 55 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 40.54 -0.48 0 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 43.04 -0.48 0 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 45.54 -0.48 0 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 48.04 -0.48 0 0 0 0
TOTAL PUT 1,870 13,167 -703
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$ 186.200
02OCT26 142.00 C 0.00 0.00 0.00 44.20 -6.49 0 0 0 0
02OCT26 143.00 C 0.00 0.00 0.00 43.20 -6.42 0 0 0 0
02OCT26 144.00 C 0.00 0.00 0.00 42.20 -6.42 0 0 0 0
02OCT26 145.00 C 0.00 0.00 0.00 41.20 -6.48 0 0 0 0
02OCT26 146.00 C 0.00 0.00 0.00 40.20 -6.49 0 0 0 0
02OCT26 147.00 C 0.00 0.00 0.00 39.20 -6.47 0 0 0 0
02OCT26 148.00 C 0.00 0.00 0.00 38.20 -6.50 0 0 0 0
02OCT26 149.00 C 0.00 0.00 0.00 37.20 -6.48 0 0 0 0
02OCT26 150.00 C 0.00 0.00 0.00 36.20 -6.48 0 0 0 0
02OCT26 152.50 C 0.00 0.00 0.00 33.70 -6.43 0 0 0 0
02OCT26 155.00 C 0.00 0.00 0.00 31.20 -6.49 0 0 0 0
02OCT26 157.50 C 0.00 0.00 0.00 28.70 -6.43 0 0 0 0
02OCT26 160.00 C 0.00 0.00 0.00 26.20 -6.43 0 0 0 0
02OCT26 162.50 C 0.00 0.00 0.00 23.70 -6.43 0 0 0 0
02OCT26 165.00 C 0.00 0.00 0.00 21.20 -6.43 0 0 0 0
02OCT26 167.50 C 0.00 0.00 0.00 18.70 -6.43 0 0 0 0
02OCT26 170.00 C 0.00 0.00 0.00 16.20 -6.43 0 0 0 0
02OCT26 172.50 C 0.00 0.00 0.00 13.70 -6.43 0 0 0 -15
02OCT26 175.00 C 0.00 0.00 0.00 11.20 -6.43 0 0 0 -1
02OCT26 177.50 C 0.00 0.00 0.00 8.70 -6.43 0 0 0 0
02OCT26 180.00 C 0.00 0.00 0.00 6.20 -6.43 0 0 0 -27
02OCT26 182.50 C 0.00 0.00 0.00 3.70 -6.44 0 0 0 -45
02OCT26 185.00 C 1.03 1.81 0.83 1.20 -6.50 0 86 0 -34
02OCT26 187.50 C 1.00 1.05 0.04 0.00 -5.47 0 164 234 +17
02OCT26 190.00 C 0.10 0.10 0.10 0.00 -3.39 0 45 161 +32
02OCT26 192.50 C 0.07 0.07 0.07 0.00 -1.84 0 4 455 -4
02OCT26 195.00 C 0.05 0.10 0.05 0.00 -0.86 0 3 218 -3
02OCT26 197.50 C 0.00 0.00 0.00 0.00 -0.32 0 0 89 0
02OCT26 200.00 C 0.01 0.01 0.01 0.00 -0.10 0 5 54 0
02OCT26 202.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 38 0
02OCT26 205.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
02OCT26 207.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
02OCT26 210.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 212.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 215.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 217.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 220.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 222.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 225.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 227.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 230.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 232.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 235.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 237.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 240.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 242.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 142.00 C 0.00 0.00 0.00 44.28 -6.43 0 0 0 0
09OCT26 143.00 C 0.00 0.00 0.00 43.28 -6.43 0 0 0 0
09OCT26 144.00 C 0.00 0.00 0.00 42.28 -6.43 0 0 0 0
09OCT26 145.00 C 0.00 0.00 0.00 41.28 -6.43 0 0 0 0
09OCT26 146.00 C 0.00 0.00 0.00 40.28 -6.43 0 0 0 0
09OCT26 147.00 C 0.00 0.00 0.00 39.29 -6.42 56 0 0 0
09OCT26 148.00 C 0.00 0.00 0.00 38.29 -6.42 54 0 0 0
09OCT26 149.00 C 0.00 0.00 0.00 37.29 -6.42 52 0 0 0
09OCT26 150.00 C 0.00 0.00 0.00 36.71 -6.00 93 0 0 0
09OCT26 152.50 C 0.00 0.00 0.00 33.79 -6.42 44 0 0 0
09OCT26 155.00 C 0.00 0.00 0.00 31.29 -6.43 36 0 0 0
09OCT26 157.50 C 0.00 0.00 0.00 28.79 -6.43 0 0 0 0
09OCT26 160.00 C 0.00 0.00 0.00 26.29 -6.43 0 0 0 0
09OCT26 162.50 C 0.00 0.00 0.00 23.80 -6.42 34 0 0 0
09OCT26 165.00 C 0.00 0.00 0.00 21.30 -6.43 30 0 0 0
09OCT26 167.50 C 0.00 0.00 0.00 18.82 -6.41 32 0 0 0
09OCT26 170.00 C 0.00 0.00 0.00 16.36 -6.39 32 0 0 0
09OCT26 172.50 C 0.00 0.00 0.00 13.95 -6.33 32 0 0 0
09OCT26 175.00 C 0.00 0.00 0.00 11.62 -6.22 32 0 0 0
09OCT26 177.50 C 0.00 0.00 0.00 9.44 -6.00 33 0 0 0
09OCT26 180.00 C 0.00 0.00 0.00 7.53 -5.60 34 0 0 0
09OCT26 182.50 C 0.00 0.00 0.00 5.69 -5.24 33 0 0 0
09OCT26 185.00 C 4.00 4.00 4.00 4.00 -4.82 32 10 11 +10
09OCT26 187.50 C 2.56 2.80 2.56 2.78 -4.30 32 48 34 +33
09OCT26 190.00 C 2.86 2.86 1.71 1.87 -3.55 32 141 98 +86
09OCT26 192.50 C 1.94 1.94 1.11 1.19 -2.86 32 71 47 +20
09OCT26 195.00 C 1.40 1.40 0.80 0.74 -2.21 33 75 155 +4
09OCT26 197.50 C 0.77 0.77 0.48 0.43 -1.57 33 16 196 +16
09OCT26 200.00 C 0.63 0.63 0.37 0.23 -1.18 33 15 114 +1
09OCT26 202.50 C 0.00 0.00 0.00 0.12 -0.80 33 0 86 0
09OCT26 205.00 C 0.19 0.19 0.19 0.06 -0.51 33 1 71 0
09OCT26 207.50 C 0.00 0.00 0.00 0.03 -0.32 33 0 100 0
09OCT26 210.00 C 0.00 0.00 0.00 0.02 -0.18 34 0 94 0
09OCT26 212.50 C 0.00 0.00 0.00 0.01 -0.10 35 0 30 0
09OCT26 215.00 C 0.00 0.00 0.00 0.01 -0.05 37 0 0 0
09OCT26 217.50 C 0.00 0.00 0.00 0.01 -0.03 40 0 0 0
09OCT26 220.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
09OCT26 222.50 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
09OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
09OCT26 227.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
09OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
09OCT26 232.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
09OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
09OCT26 237.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
09OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
09OCT26 242.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 29.23 -6.31 33 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 26.83 -6.26 33 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 24.48 -6.18 33 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 22.18 -6.08 32 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 19.95 -5.95 32 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 17.81 -5.78 32 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 15.77 -5.58 33 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 13.84 -5.34 33 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 12.04 -5.07 33 0 30 0
29OCT26 180.00 C 0.00 0.00 0.00 10.37 -4.77 33 0 129 0
29OCT26 182.50 C 0.00 0.00 0.00 8.86 -4.42 33 0 61 0
29OCT26 185.00 C 7.30 7.30 7.30 7.49 -4.07 33 6 119 +6
29OCT26 187.50 C 0.00 0.00 0.00 6.26 -3.64 33 0 464 0
29OCT26 190.00 C 4.99 5.01 4.99 5.02 -3.53 32 2 336 +1
29OCT26 192.50 C 4.70 4.70 4.01 4.21 -2.99 32 68 237 +68
29OCT26 195.00 C 3.85 3.85 3.29 3.42 -2.66 32 76 237 +74
29OCT26 197.50 C 2.78 2.78 2.56 2.78 -2.30 33 16 228 +16
29OCT26 200.00 C 2.55 2.55 2.05 2.25 -1.94 33 100 312 +26
29OCT26 205.00 C 1.72 1.73 1.30 1.37 -1.39 33 126 700 -61
29OCT26 210.00 C 1.14 1.14 0.92 0.80 -0.97 33 47 594 -9
29OCT26 215.00 C 0.72 0.72 0.60 0.45 -0.63 33 59 590 +49
29OCT26 220.00 C 0.48 0.48 0.48 0.25 -0.38 33 5 607 0
29OCT26 225.00 C 0.00 0.00 0.00 0.13 -0.23 33 0 234 0
29OCT26 230.00 C 0.00 0.00 0.00 0.07 -0.13 33 0 401 0
29OCT26 235.00 C 0.16 0.16 0.16 0.04 -0.07 34 52 643 +52
29OCT26 240.00 C 0.12 0.12 0.12 0.02 -0.04 34 20 92 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 20 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 138 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 40 0 24 0
27NOV26 157.50 C 0.00 0.00 0.00 30.99 -5.94 38 0 15 0
27NOV26 160.00 C 0.00 0.00 0.00 28.88 -5.62 38 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 26.83 -5.54 37 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 24.86 -5.38 38 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 22.96 -5.21 38 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 21.14 -5.03 38 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 19.40 -4.84 38 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 17.75 -4.64 38 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 16.19 -4.43 38 0 17 0
27NOV26 180.00 C 0.00 0.00 0.00 14.64 -4.29 37 0 81 0
27NOV26 182.50 C 0.00 0.00 0.00 13.25 -4.07 37 0 116 0
27NOV26 185.00 C 0.00 0.00 0.00 11.91 -3.69 37 0 137 0
27NOV26 187.50 C 10.96 10.96 10.96 10.67 -3.66 37 12 315 0
27NOV26 190.00 C 9.46 9.46 9.46 9.62 -3.32 37 3 124 0
27NOV26 192.50 C 0.00 0.00 0.00 8.58 -3.10 37 0 117 0
27NOV26 195.00 C 0.00 0.00 0.00 7.59 -3.05 37 0 124 0
27NOV26 197.50 C 0.00 0.00 0.00 6.77 -2.68 37 0 92 0
27NOV26 200.00 C 5.83 6.43 5.79 6.01 -2.46 37 32 143 +16
27NOV26 205.00 C 0.00 0.00 0.00 4.69 -2.08 37 0 103 0
27NOV26 210.00 C 0.00 0.00 0.00 3.64 -1.75 37 0 335 0
27NOV26 215.00 C 2.97 2.97 2.70 2.81 -1.46 38 11 301 +11
27NOV26 220.00 C 2.28 2.28 2.15 2.17 -1.12 38 100 522 +100
27NOV26 225.00 C 1.75 1.75 1.75 1.61 -0.89 38 15 1,002 +15
27NOV26 230.00 C 1.22 1.28 1.22 1.19 -0.69 38 2 682 +2
27NOV26 235.00 C 0.00 0.00 0.00 0.87 -0.53 38 0 88 0
27NOV26 240.00 C 0.00 0.00 0.00 0.63 -0.41 38 0 147 0
27NOV26 245.00 C 0.00 0.00 0.00 0.45 -0.31 38 0 32 0
27NOV26 250.00 C 0.00 0.00 0.00 0.32 -0.23 38 0 15 0
27NOV26 255.00 C 0.00 0.00 0.00 0.23 -0.16 38 0 21 0
30DEC26 147.50 C 0.00 0.00 0.00 41.28 -5.53 41 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 39.06 -5.54 41 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 36.79 -5.55 40 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 34.63 -5.35 39 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 32.52 -5.29 38 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 29.90 -5.56 36 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 27.98 -5.44 36 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 26.12 -5.28 36 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 24.32 -5.14 36 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 22.62 -4.97 36 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 20.94 -4.81 36 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 19.42 -4.63 36 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 17.92 -4.43 36 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 16.51 -4.27 36 0 105 0
30DEC26 182.50 C 14.79 14.79 14.79 15.32 -3.95 36 30 122 +30
30DEC26 185.00 C 14.32 14.57 13.55 14.05 -3.73 36 60 196 +45
30DEC26 187.50 C 0.00 0.00 0.00 12.89 -3.54 36 0 121 0
30DEC26 190.00 C 0.00 0.00 0.00 11.89 -3.38 36 0 121 0
30DEC26 192.50 C 0.00 0.00 0.00 10.77 -3.27 36 0 233 0
30DEC26 195.00 C 0.00 0.00 0.00 9.78 -3.13 36 0 282 0
30DEC26 197.50 C 9.02 9.02 9.02 8.92 -2.94 36 2 257 +2
30DEC26 200.00 C 0.00 0.00 0.00 8.12 -2.74 36 0 216 0
30DEC26 205.00 C 0.00 0.00 0.00 6.70 -2.36 36 0 167 0
30DEC26 210.00 C 6.08 6.08 5.50 5.48 -2.07 36 13 483 0
30DEC26 215.00 C 5.05 5.05 5.05 4.40 -1.84 36 40 229 +40
30DEC26 220.00 C 3.60 3.60 3.60 3.51 -1.56 36 2 42 0
30DEC26 225.00 C 2.92 2.92 2.92 2.81 -1.32 36 1 74 0
30DEC26 230.00 C 0.00 0.00 0.00 2.20 -1.10 36 0 133 0
30DEC26 235.00 C 0.00 0.00 0.00 1.74 -0.92 36 0 209 0
30DEC26 240.00 C 1.66 1.66 1.66 1.36 -0.75 36 15 128 0
30DEC26 245.00 C 0.00 0.00 0.00 1.05 -0.61 36 0 39 0
30DEC26 250.00 C 0.00 0.00 0.00 0.82 -0.50 36 0 337 0
30DEC26 255.00 C 0.90 0.90 0.90 0.61 -0.40 36 3 87 0
30DEC26 260.00 C 0.00 0.00 0.00 0.47 -0.34 36 0 77 0
30DEC26 265.00 C 0.00 0.00 0.00 0.35 -0.26 36 0 184 0
30DEC26 270.00 C 0.00 0.00 0.00 0.27 -0.20 36 0 104 0
30DEC26 275.00 C 0.00 0.00 0.00 0.20 -0.15 36 0 24 0
28JAN27 170.00 C 25.73 25.73 25.73 24.60 -4.39 36 13 13 +13
28JAN27 172.50 C 0.00 0.00 0.00 22.94 -4.37 36 0 0 0
28JAN27 175.00 C 0.00 0.00 0.00 21.46 -4.18 36 0 0 0
28JAN27 177.50 C 0.00 0.00 0.00 19.98 -4.06 36 0 0 0
28JAN27 180.00 C 0.00 0.00 0.00 18.68 -3.87 36 0 0 0
28JAN27 182.50 C 0.00 0.00 0.00 17.70 -3.37 37 0 0 0
28JAN27 185.00 C 0.00 0.00 0.00 16.46 -3.21 37 0 0 0
28JAN27 187.50 C 14.94 14.94 14.86 15.29 -3.65 36 25 25 +25
28JAN27 190.00 C 13.79 14.46 13.79 14.18 -3.43 36 11 11 +11
28JAN27 192.50 C 12.80 12.80 12.80 13.14 -3.23 37 15 45 +15
28JAN27 195.00 C 0.00 0.00 0.00 12.16 -3.08 36 0 0 0
28JAN27 197.50 C 0.00 0.00 0.00 11.24 -2.88 36 0 0 0
28JAN27 200.00 C 0.00 0.00 0.00 10.38 -2.66 36 0 0 0
28JAN27 205.00 C 0.00 0.00 0.00 8.83 -2.37 36 0 0 0
28JAN27 210.00 C 0.00 0.00 0.00 7.43 -2.09 36 0 1 0
28JAN27 215.00 C 0.00 0.00 0.00 6.28 -1.75 36 0 0 0
28JAN27 220.00 C 0.00 0.00 0.00 5.23 -1.57 36 0 0 0
28JAN27 225.00 C 0.00 0.00 0.00 4.36 -1.28 36 0 0 0
28JAN27 230.00 C 0.00 0.00 0.00 3.51 -1.25 36 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 44.09 -5.50 37 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 42.10 -5.42 37 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 40.16 -5.33 37 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 38.30 -5.18 37 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 36.46 -5.09 37 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 34.80 -4.91 37 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 33.03 -4.83 36 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 31.37 -4.39 36 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 29.77 -4.81 36 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 28.31 -4.63 36 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 26.86 -4.44 36 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 25.41 -4.42 36 0 4 0
30MAR27 177.50 C 0.00 0.00 0.00 24.08 -4.30 36 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 22.82 -4.10 36 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 21.34 -4.18 36 0 15 0
30MAR27 185.00 C 0.00 0.00 0.00 20.14 -4.12 36 0 78 0
30MAR27 187.50 C 0.00 0.00 0.00 19.00 -3.42 36 0 30 0
30MAR27 190.00 C 0.00 0.00 0.00 17.91 -3.48 36 0 106 0
30MAR27 192.50 C 0.00 0.00 0.00 16.87 -3.35 36 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 15.88 -3.22 36 0 64 0
30MAR27 197.50 C 0.00 0.00 0.00 14.95 -3.10 36 0 96 0
30MAR27 200.00 C 0.00 0.00 0.00 14.06 -2.98 36 0 171 0
30MAR27 205.00 C 12.35 12.35 12.35 12.42 -2.73 36 1 47 0
30MAR27 210.00 C 0.00 0.00 0.00 10.88 -2.44 36 0 998 0
30MAR27 215.00 C 0.00 0.00 0.00 9.61 -2.34 36 0 85 0
30MAR27 220.00 C 0.00 0.00 0.00 8.48 -2.25 36 0 563 0
30MAR27 225.00 C 0.00 0.00 0.00 7.46 -2.05 36 0 60 0
30MAR27 230.00 C 0.00 0.00 0.00 6.52 -1.88 36 0 600 0
30MAR27 235.00 C 0.00 0.00 0.00 5.71 -1.78 36 0 19 0
30MAR27 240.00 C 0.00 0.00 0.00 5.05 -1.57 37 0 60 0
30MAR27 245.00 C 0.00 0.00 0.00 4.31 -1.31 36 0 16 0
30MAR27 250.00 C 0.00 0.00 0.00 3.72 -1.17 36 0 1 0
30MAR27 255.00 C 0.00 0.00 0.00 3.21 -1.08 36 0 15 0
30MAR27 260.00 C 0.00 0.00 0.00 2.79 -0.91 36 0 36 0
29JUN27 157.50 C 0.00 0.00 0.00 39.63 -4.91 35 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 38.01 -4.94 35 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 36.70 -4.58 35 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 35.21 -4.47 35 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 33.74 -4.37 35 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 32.32 -4.27 35 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 30.91 -4.21 35 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 29.68 -3.95 36 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 29.02 -4.22 37 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 27.79 -4.05 37 0 16 0
29JUN27 182.50 C 0.00 0.00 0.00 25.76 -4.85 35 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 24.62 -4.75 35 0 15 0
29JUN27 187.50 C 0.00 0.00 0.00 23.57 -4.57 35 0 76 0
29JUN27 190.00 C 0.00 0.00 0.00 22.54 -3.67 35 0 24 0
29JUN27 192.50 C 0.00 0.00 0.00 21.53 -3.55 36 0 32 0
29JUN27 195.00 C 0.00 0.00 0.00 20.55 -3.47 36 0 46 0
29JUN27 197.50 C 0.00 0.00 0.00 19.62 -3.37 36 0 161 0
29JUN27 200.00 C 0.00 0.00 0.00 18.80 -3.20 36 0 164 0
29JUN27 205.00 C 0.00 0.00 0.00 17.12 -3.03 36 0 142 0
29JUN27 210.00 C 0.00 0.00 0.00 15.55 -2.89 36 0 120 0
29JUN27 215.00 C 0.00 0.00 0.00 14.13 -2.72 36 0 15 0
29JUN27 220.00 C 0.00 0.00 0.00 12.85 -2.56 36 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 11.71 -2.39 36 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 10.64 -2.25 36 0 20 0
29JUN27 235.00 C 0.00 0.00 0.00 9.72 -2.06 37 0 6 0
29JUN27 240.00 C 0.00 0.00 0.00 8.72 -2.06 37 0 26 0
29JUN27 245.00 C 0.00 0.00 0.00 7.93 -1.74 37 0 20 0
29JUN27 250.00 C 0.00 0.00 0.00 6.93 -1.84 36 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 6.37 -1.61 37 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 5.79 -1.40 37 0 7 0
29SEP27 157.50 C 0.00 0.00 0.00 43.31 -4.36 35 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 41.81 -4.33 35 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 40.31 -4.29 35 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 38.88 -4.18 35 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 37.48 -4.20 35 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 36.14 -4.18 35 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 34.88 -4.08 35 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 33.62 -3.98 35 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 32.38 -3.86 35 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 31.21 -3.83 35 0 4 0
29SEP27 182.50 C 0.00 0.00 0.00 30.06 -3.81 36 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 28.87 -3.82 36 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 27.78 -3.74 36 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 26.78 -3.57 36 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 25.80 -3.59 36 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 24.81 -3.53 36 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 23.82 -3.54 36 0 0 0
29SEP27 200.00 C 23.00 23.00 23.00 22.88 -3.50 36 43 43 +43
29SEP27 205.00 C 0.00 0.00 0.00 21.27 -3.24 36 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 19.65 -3.12 36 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 18.19 -2.98 36 0 1 0
29SEP27 220.00 C 0.00 0.00 0.00 16.84 -2.82 36 0 5 0
29SEP27 225.00 C 0.00 0.00 0.00 15.60 -2.66 36 0 8 0
29SEP27 230.00 C 14.26 14.26 14.26 14.45 -2.59 36 1 44 +1
TOTAL CALL 1,711 21,374 +681
02OCT26 142.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 143.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 144.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 145.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 146.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 147.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 148.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 149.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 150.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 152.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 155.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 157.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 160.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 162.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
02OCT26 165.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
02OCT26 167.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 170.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
02OCT26 172.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 136 0
02OCT26 175.00 P 0.01 0.01 0.01 0.00 -0.01 0 38 116 0
02OCT26 177.50 P 0.01 0.01 0.01 0.00 -0.01 0 287 384 0
02OCT26 180.00 P 0.04 0.04 0.02 0.00 -0.01 0 11 243 -9
02OCT26 182.50 P 0.07 0.21 0.01 0.00 -0.02 0 72 54 -31
02OCT26 185.00 P 0.41 0.90 0.10 0.00 -0.07 0 294 103 -27
02OCT26 187.50 P 0.80 1.60 0.80 1.30 +1.04 0 105 0 -44
02OCT26 190.00 P 4.80 4.80 3.14 3.80 +3.07 0 52 0 -18
02OCT26 192.50 P 5.82 5.82 5.82 6.30 +4.61 0 9 0 -15
02OCT26 195.00 P 8.11 8.11 8.11 8.80 +5.59 0 5 0 -6
02OCT26 197.50 P 11.95 11.95 11.95 11.30 +6.07 0 1 0 -1
02OCT26 200.00 P 14.35 14.35 14.35 13.80 +6.33 0 2 0 -2
02OCT26 202.50 P 0.00 0.00 0.00 16.30 +6.39 0 0 0 0
02OCT26 205.00 P 0.00 0.00 0.00 18.80 +6.40 0 0 0 0
02OCT26 207.50 P 0.00 0.00 0.00 21.30 +6.40 0 0 0 0
02OCT26 210.00 P 0.00 0.00 0.00 23.80 +6.40 0 0 0 0
02OCT26 212.50 P 0.00 0.00 0.00 26.30 +6.40 0 0 0 0
02OCT26 215.00 P 0.00 0.00 0.00 28.80 +6.40 0 0 0 0
02OCT26 217.50 P 0.00 0.00 0.00 31.30 +6.40 0 0 0 0
02OCT26 220.00 P 0.00 0.00 0.00 33.80 +6.40 0 0 0 0
02OCT26 222.50 P 0.00 0.00 0.00 36.30 +6.40 0 0 0 0
02OCT26 225.00 P 0.00 0.00 0.00 38.80 +6.40 0 0 0 0
02OCT26 227.50 P 0.00 0.00 0.00 41.30 +6.40 0 0 0 0
02OCT26 230.00 P 0.00 0.00 0.00 43.80 +6.40 0 0 0 0
02OCT26 232.50 P 0.00 0.00 0.00 46.30 +6.31 0 0 0 0
02OCT26 235.00 P 0.00 0.00 0.00 48.80 +6.26 0 0 0 0
02OCT26 237.50 P 0.00 0.00 0.00 51.30 +6.24 0 0 0 0
02OCT26 240.00 P 0.00 0.00 0.00 53.80 +6.30 0 0 0 0
02OCT26 242.50 P 0.00 0.00 0.00 56.30 +6.40 0 0 0 0
09OCT26 142.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
09OCT26 143.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
09OCT26 144.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
09OCT26 145.00 P 0.00 0.00 0.00 0.01 0.00 64 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 61 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 57 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 52 0 0 0
09OCT26 155.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
09OCT26 157.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
09OCT26 160.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
09OCT26 162.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
09OCT26 165.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
09OCT26 167.50 P 0.00 0.00 0.00 0.03 +0.02 33 0 10 0
09OCT26 170.00 P 0.20 0.23 0.20 0.07 +0.04 33 14 22 +11
09OCT26 172.50 P 0.38 0.38 0.38 0.16 +0.11 33 10 25 +10
09OCT26 175.00 P 0.48 0.58 0.42 0.33 +0.22 33 67 87 +65
09OCT26 177.50 P 0.50 0.99 0.50 0.63 +0.42 33 84 99 +49
09OCT26 180.00 P 1.05 1.61 1.05 1.12 +0.71 33 90 110 +47
09OCT26 182.50 P 1.30 2.40 1.30 1.84 +1.12 33 297 268 +178
09OCT26 185.00 P 2.50 3.10 2.49 2.82 +1.64 33 165 210 +115
09OCT26 187.50 P 3.58 4.26 3.58 4.08 +2.23 33 33 72 +9
09OCT26 190.00 P 0.00 0.00 0.00 5.61 +2.90 33 2 32 +2
09OCT26 192.50 P 0.00 0.00 0.00 7.44 +3.65 33 0 1 0
09OCT26 195.00 P 8.95 8.95 8.95 9.43 +4.25 32 5 20 +5
09OCT26 197.50 P 12.20 12.20 12.20 11.63 +4.80 32 1 1 +1
09OCT26 200.00 P 14.45 14.45 14.45 13.95 +5.24 32 2 2 +2
09OCT26 202.50 P 0.00 0.00 0.00 16.36 +5.69 33 0 0 0
09OCT26 205.00 P 0.00 0.00 0.00 18.81 +5.97 32 0 0 0
09OCT26 207.50 P 0.00 0.00 0.00 21.30 +6.16 0 0 0 0
09OCT26 210.00 P 0.00 0.00 0.00 23.80 +6.29 0 0 0 0
09OCT26 212.50 P 0.00 0.00 0.00 26.30 +6.36 0 0 0 0
09OCT26 215.00 P 0.00 0.00 0.00 28.80 +6.39 0 0 0 0
09OCT26 217.50 P 0.00 0.00 0.00 31.30 +6.40 0 0 0 0
09OCT26 220.00 P 0.00 0.00 0.00 33.80 +6.40 0 0 0 0
09OCT26 222.50 P 0.00 0.00 0.00 36.30 +6.40 0 0 0 0
09OCT26 225.00 P 0.00 0.00 0.00 39.22 +6.82 83 0 0 0
09OCT26 227.50 P 0.00 0.00 0.00 41.72 +6.33 87 0 0 0
09OCT26 230.00 P 0.00 0.00 0.00 44.17 +6.28 88 0 0 0
09OCT26 232.50 P 0.00 0.00 0.00 46.67 +6.28 92 0 0 0
09OCT26 235.00 P 0.00 0.00 0.00 48.80 +5.91 0 0 0 0
09OCT26 237.50 P 0.00 0.00 0.00 51.71 +6.32 101 0 0 0
09OCT26 240.00 P 0.00 0.00 0.00 53.80 +5.88 0 0 0 0
09OCT26 242.50 P 0.00 0.00 0.00 56.66 +6.27 106 0 0 0
29OCT26 157.50 P 0.42 0.42 0.41 0.18 +0.11 33 8 22 +8
29OCT26 160.00 P 0.51 0.51 0.51 0.28 +0.17 33 2 647 0
29OCT26 162.50 P 0.78 0.78 0.65 0.43 +0.25 33 5 424 +5
29OCT26 165.00 P 0.81 1.00 0.81 0.63 +0.35 33 30 772 -27
29OCT26 167.50 P 1.00 1.25 1.00 0.91 +0.50 33 77 665 +77
29OCT26 170.00 P 1.43 1.69 1.43 1.27 +0.67 33 4 593 +4
29OCT26 172.50 P 2.13 2.13 1.79 1.74 +0.88 33 55 244 +55
29OCT26 175.00 P 1.80 2.63 1.80 2.34 +1.13 33 257 664 +137
29OCT26 177.50 P 2.80 3.51 2.80 3.04 +1.40 33 59 423 +55
29OCT26 180.00 P 2.87 4.30 2.87 3.86 +1.68 33 88 600 +33
29OCT26 182.50 P 4.55 4.83 4.55 4.84 +2.03 33 11 106 +3
29OCT26 185.00 P 4.40 6.40 4.40 5.86 +2.26 32 67 380 +60
29OCT26 187.50 P 6.00 7.62 6.00 7.17 +2.60 32 25 192 +13
29OCT26 190.00 P 9.19 9.19 8.35 8.59 +3.08 33 31 217 -13
29OCT26 192.50 P 9.60 9.60 9.60 10.12 +3.44 32 2 251 0
29OCT26 195.00 P 0.00 0.00 0.00 11.87 +3.86 33 0 250 0
29OCT26 197.50 P 0.00 0.00 0.00 13.69 +4.18 32 0 292 0
29OCT26 200.00 P 0.00 0.00 0.00 15.61 +4.58 32 0 184 0
29OCT26 205.00 P 0.00 0.00 0.00 19.80 +5.08 32 0 124 0
29OCT26 210.00 P 0.00 0.00 0.00 24.28 +5.54 32 0 105 0
29OCT26 215.00 P 0.00 0.00 0.00 28.98 +5.89 32 0 60 0
29OCT26 220.00 P 0.00 0.00 0.00 33.84 +6.13 32 0 1 0
29OCT26 225.00 P 0.00 0.00 0.00 39.24 +5.76 45 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 44.29 +6.40 50 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 49.29 +6.40 54 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 54.29 +6.37 58 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 59.29 +6.44 62 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 64.29 +6.43 65 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 69.30 +6.45 69 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 74.30 +6.45 72 0 0 0
27NOV26 157.50 P 1.80 1.90 1.80 1.62 +0.66 38 17 40 +3
27NOV26 160.00 P 2.10 2.24 2.10 1.99 +0.76 38 110 266 +101
27NOV26 162.50 P 2.60 2.70 2.60 2.47 +0.93 38 17 286 +16
27NOV26 165.00 P 0.00 0.00 0.00 2.98 +1.06 38 0 68 0
27NOV26 167.50 P 3.80 4.02 3.80 3.62 +1.26 38 3 33 0
27NOV26 170.00 P 4.00 4.44 4.00 4.28 +1.42 38 9 278 +9
27NOV26 172.50 P 5.00 5.00 5.00 4.98 +1.54 38 4 129 +4
27NOV26 175.00 P 6.10 6.10 5.70 5.77 +1.67 38 4 341 0
27NOV26 177.50 P 6.68 6.68 6.64 6.64 +1.80 37 16 61 +4
27NOV26 180.00 P 7.32 8.20 7.30 7.62 +2.01 37 20 139 +6
27NOV26 182.50 P 0.00 0.00 0.00 8.70 +2.22 37 0 110 0
27NOV26 185.00 P 10.26 10.26 10.26 10.19 +2.74 38 3 219 -3
27NOV26 187.50 P 11.11 11.60 11.11 11.48 +2.97 38 30 963 +14
27NOV26 190.00 P 12.20 12.20 12.20 12.56 +2.89 37 1 145 0
27NOV26 192.50 P 12.80 12.80 12.80 14.18 +3.27 37 1 102 -1
27NOV26 195.00 P 0.00 0.00 0.00 15.73 +3.48 37 0 197 0
27NOV26 197.50 P 0.00 0.00 0.00 17.36 +3.74 37 0 90 0
27NOV26 200.00 P 0.00 0.00 0.00 19.10 +3.98 37 0 84 0
27NOV26 205.00 P 0.00 0.00 0.00 22.79 +4.34 37 0 65 0
27NOV26 210.00 P 0.00 0.00 0.00 26.69 +4.80 37 0 60 0
27NOV26 215.00 P 0.00 0.00 0.00 30.86 +5.12 38 0 30 0
27NOV26 220.00 P 0.00 0.00 0.00 35.22 +5.41 38 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 39.76 +5.13 38 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 44.73 +5.69 41 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 49.54 +5.97 42 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 54.43 +6.37 44 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 59.29 +6.44 45 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 64.29 +6.43 48 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 69.30 +6.45 50 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 1.33 +0.44 36 0 933 0
30DEC26 150.00 P 1.93 1.93 1.93 1.62 +0.51 36 20 93 +20
30DEC26 152.50 P 0.00 0.00 0.00 2.00 +0.62 36 0 364 0
30DEC26 155.00 P 0.00 0.00 0.00 2.38 +0.71 36 0 82 0
30DEC26 157.50 P 0.00 0.00 0.00 2.88 +0.84 36 0 19 0
30DEC26 160.00 P 0.00 0.00 0.00 3.39 +0.97 36 0 108 0
30DEC26 162.50 P 0.00 0.00 0.00 4.01 +1.10 36 0 142 0
30DEC26 165.00 P 0.00 0.00 0.00 4.68 +1.26 36 0 248 0
30DEC26 167.50 P 0.00 0.00 0.00 5.42 +1.40 36 0 180 0
30DEC26 170.00 P 5.92 6.30 5.92 6.15 +1.47 36 20 140 0
30DEC26 172.50 P 0.00 0.00 0.00 6.96 +1.59 36 0 148 0
30DEC26 175.00 P 0.00 0.00 0.00 7.85 +1.73 35 0 146 0
30DEC26 177.50 P 8.50 8.80 8.50 8.83 +1.93 35 2 77 0
30DEC26 180.00 P 8.51 10.19 8.51 9.90 +2.12 35 17 148 -1
30DEC26 182.50 P 0.00 0.00 0.00 11.06 +2.32 35 0 91 0
30DEC26 185.00 P 12.24 12.24 12.24 12.30 +2.52 35 11 103 +6
30DEC26 187.50 P 0.00 0.00 0.00 13.62 +2.69 35 0 165 0
30DEC26 190.00 P 0.00 0.00 0.00 15.01 +2.89 35 0 104 0
30DEC26 192.50 P 0.00 0.00 0.00 16.54 +3.13 35 0 197 0
30DEC26 195.00 P 0.00 0.00 0.00 18.54 +3.77 36 0 164 0
30DEC26 197.50 P 0.00 0.00 0.00 19.80 +3.60 36 0 110 0
30DEC26 200.00 P 0.00 0.00 0.00 21.48 +3.65 36 0 570 0
30DEC26 205.00 P 0.00 0.00 0.00 25.02 +4.08 36 0 69 0
30DEC26 210.00 P 0.00 0.00 0.00 28.82 +4.40 36 0 69 0
30DEC26 215.00 P 0.00 0.00 0.00 32.77 +4.69 36 0 177 0
30DEC26 220.00 P 0.00 0.00 0.00 37.01 +5.07 36 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 41.37 +4.65 36 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 45.81 +4.96 37 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 50.26 +4.67 36 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 54.87 +4.80 36 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 59.44 +5.28 35 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 64.29 +5.47 36 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 69.30 +5.77 38 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 74.30 +6.01 40 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 78.83 +5.76 36 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 83.80 +5.88 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 88.80 +6.00 0 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 7.68 +1.74 36 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 8.56 +1.78 36 0 0 0
28JAN27 175.00 P 9.74 9.74 9.74 9.52 +1.90 35 15 48 +15
28JAN27 177.50 P 10.56 10.56 10.56 10.56 +2.02 36 1 31 +1
28JAN27 180.00 P 0.00 0.00 0.00 11.67 +2.13 35 0 0 0
28JAN27 182.50 P 13.10 13.10 13.10 12.85 +2.30 35 15 15 +15
28JAN27 185.00 P 14.29 14.29 14.29 14.29 +2.63 36 15 45 +15
28JAN27 187.50 P 16.09 16.09 15.21 15.42 +2.62 35 26 26 +26
28JAN27 190.00 P 0.00 0.00 0.00 16.82 +2.64 35 0 4 0
28JAN27 192.50 P 0.00 0.00 0.00 18.40 +2.87 36 0 15 0
28JAN27 195.00 P 0.00 0.00 0.00 19.52 +3.43 34 0 15 0
28JAN27 197.50 P 0.00 0.00 0.00 21.67 +3.55 36 0 0 0
28JAN27 200.00 P 0.00 0.00 0.00 23.28 +3.66 36 0 0 0
28JAN27 205.00 P 0.00 0.00 0.00 26.76 +4.23 36 0 0 0
28JAN27 210.00 P 0.00 0.00 0.00 30.37 +4.48 36 0 0 0
28JAN27 215.00 P 0.00 0.00 0.00 34.25 +4.16 36 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 38.41 +4.60 36 0 0 0
28JAN27 225.00 P 0.00 0.00 0.00 42.46 +4.21 36 0 0 0
28JAN27 230.00 P 0.00 0.00 0.00 46.67 +4.31 36 0 0 0
30MAR27 147.50 P 4.77 4.77 4.62 4.12 +0.99 37 16 151 0
30MAR27 150.00 P 0.00 0.00 0.00 4.64 +1.03 37 0 66 0
30MAR27 152.50 P 0.00 0.00 0.00 5.29 +1.17 37 0 41 0
30MAR27 155.00 P 0.00 0.00 0.00 5.96 +1.33 37 0 35 0
30MAR27 157.50 P 0.00 0.00 0.00 6.64 +1.40 37 0 19 0
30MAR27 160.00 P 0.00 0.00 0.00 7.43 +1.53 37 0 1,250 0
30MAR27 162.50 P 0.00 0.00 0.00 8.29 +1.53 37 0 37 0
30MAR27 165.00 P 0.00 0.00 0.00 9.14 +1.63 37 0 28 0
30MAR27 167.50 P 0.00 0.00 0.00 10.05 +1.69 37 0 35 0
30MAR27 170.00 P 0.00 0.00 0.00 11.10 +1.88 37 0 952 0
30MAR27 172.50 P 0.00 0.00 0.00 12.07 +1.98 37 0 31 0
30MAR27 175.00 P 0.00 0.00 0.00 13.14 +2.02 37 0 18 0
30MAR27 177.50 P 0.00 0.00 0.00 14.26 +2.29 37 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 15.45 +2.25 37 0 3 0
30MAR27 182.50 P 0.00 0.00 0.00 16.69 +2.63 37 0 69 0
30MAR27 185.00 P 0.00 0.00 0.00 17.99 +2.70 37 0 25 0
30MAR27 187.50 P 0.00 0.00 0.00 19.34 +2.67 37 0 65 0
30MAR27 190.00 P 0.00 0.00 0.00 20.74 +2.77 37 0 72 0
30MAR27 192.50 P 0.00 0.00 0.00 22.50 +3.21 38 0 60 0
30MAR27 195.00 P 23.61 23.61 23.61 23.35 +2.66 36 1 154 0
30MAR27 197.50 P 0.00 0.00 0.00 24.96 +2.66 36 0 60 0
30MAR27 200.00 P 0.00 0.00 0.00 26.58 +2.79 36 0 97 0
30MAR27 205.00 P 0.00 0.00 0.00 30.28 +3.24 37 0 61 0
30MAR27 210.00 P 0.00 0.00 0.00 33.79 +3.45 37 0 105 0
30MAR27 215.00 P 0.00 0.00 0.00 37.41 +3.50 37 0 90 0
30MAR27 220.00 P 0.00 0.00 0.00 41.67 +4.05 38 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 45.09 +3.75 37 0 3 0
30MAR27 230.00 P 0.00 0.00 0.00 49.66 +4.41 38 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 53.84 +4.57 38 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 57.98 +4.44 38 0 1 0
30MAR27 245.00 P 0.00 0.00 0.00 62.29 +4.33 38 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 66.70 +4.41 38 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 71.21 +4.54 38 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 75.75 +4.60 38 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 9.82 +1.75 37 0 0 0
29JUN27 160.00 P 10.90 11.10 10.90 10.69 +1.55 37 31 54 +15
29JUN27 162.50 P 0.00 0.00 0.00 11.57 +1.57 37 0 42 0
29JUN27 165.00 P 0.00 0.00 0.00 12.60 +1.73 37 0 9 0
29JUN27 167.50 P 0.00 0.00 0.00 13.67 +1.92 37 0 27 0
29JUN27 170.00 P 0.00 0.00 0.00 14.74 +2.00 37 0 31 0
29JUN27 172.50 P 0.00 0.00 0.00 15.81 +2.01 37 0 27 0
29JUN27 175.00 P 0.00 0.00 0.00 16.99 +2.12 37 0 105 0
29JUN27 177.50 P 0.00 0.00 0.00 18.26 +2.32 37 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 19.53 +2.48 38 0 1 0
29JUN27 182.50 P 0.00 0.00 0.00 20.81 +2.50 38 0 15 0
29JUN27 185.00 P 0.00 0.00 0.00 22.10 +2.52 38 0 3 0
29JUN27 187.50 P 0.00 0.00 0.00 23.52 +2.67 38 0 16 0
29JUN27 190.00 P 0.00 0.00 0.00 24.97 +2.83 38 0 2 0
29JUN27 192.50 P 0.00 0.00 0.00 26.51 +3.01 38 0 16 0
29JUN27 195.00 P 0.00 0.00 0.00 28.01 +3.06 38 0 16 0
29JUN27 197.50 P 0.00 0.00 0.00 29.48 +3.11 38 0 117 0
29JUN27 200.00 P 0.00 0.00 0.00 31.08 +3.23 38 0 118 0
29JUN27 205.00 P 0.00 0.00 0.00 34.37 +3.38 38 0 101 0
29JUN27 210.00 P 0.00 0.00 0.00 37.79 +3.45 38 0 130 0
29JUN27 215.00 P 0.00 0.00 0.00 41.35 +3.63 38 0 18 0
29JUN27 220.00 P 0.00 0.00 0.00 45.05 +3.77 38 0 2 0
29JUN27 225.00 P 0.00 0.00 0.00 48.85 +3.84 38 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 52.76 +3.98 38 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 56.76 +4.02 38 0 1 0
29JUN27 240.00 P 0.00 0.00 0.00 60.84 +4.19 39 0 1 0
29JUN27 245.00 P 0.00 0.00 0.00 64.98 +4.11 39 0 2 0
29JUN27 250.00 P 0.00 0.00 0.00 69.19 +4.16 39 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 73.50 +4.26 39 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 77.84 +4.33 39 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 12.48 +1.56 37 0 1 0
29SEP27 160.00 P 0.00 0.00 0.00 13.41 +1.61 37 0 5 0
29SEP27 162.50 P 0.00 0.00 0.00 14.48 +1.80 37 0 1 0
29SEP27 165.00 P 0.00 0.00 0.00 15.56 +1.98 37 0 4 0
29SEP27 167.50 P 0.00 0.00 0.00 16.64 +2.00 37 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 17.72 +2.01 38 0 509 0
29SEP27 172.50 P 19.17 19.17 19.17 18.87 +2.08 38 15 30 +15
29SEP27 175.00 P 0.00 0.00 0.00 20.15 +2.28 38 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 21.43 +2.47 38 0 15 0
29SEP27 180.00 P 0.00 0.00 0.00 22.71 +2.49 38 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 24.00 +2.51 38 0 1 0
29SEP27 185.00 P 0.00 0.00 0.00 25.31 +2.56 38 0 15 0
29SEP27 187.50 P 0.00 0.00 0.00 26.65 +2.62 38 0 15 0
29SEP27 190.00 P 0.00 0.00 0.00 28.04 +2.68 38 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 29.77 +3.03 38 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 31.18 +3.01 38 0 1 0
29SEP27 197.50 P 0.00 0.00 0.00 32.60 +2.99 38 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 34.17 +3.09 38 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 37.39 +3.18 38 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 40.76 +3.25 38 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 44.25 +3.36 38 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 47.84 +3.54 38 0 1 0
29SEP27 225.00 P 0.00 0.00 0.00 51.54 +3.61 38 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 55.34 +3.65 38 0 0 0
TOTAL PUT 2,807 22,870 +1,031
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NWD - NEW WORLD DEV CO LTD CLOSING PRICE HK$ 5.820
29OCT26 4.40 C 0.00 0.00 0.00 1.46 -0.22 70 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.36 -0.23 65 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.27 -0.23 65 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.19 -0.22 68 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.08 -0.24 60 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.00 -0.18 61 0 15 0
29OCT26 5.00 C 1.40 1.40 1.40 0.89 -0.19 53 400 400 0
29OCT26 5.25 C 0.70 0.70 0.70 0.74 -0.14 63 1 50 +1
29OCT26 5.50 C 0.88 0.88 0.49 0.56 -0.17 60 30 82 +7
29OCT26 5.75 C 0.37 0.43 0.31 0.40 -0.13 57 13 282 0
29OCT26 6.00 C 0.51 0.51 0.20 0.30 -0.09 58 211 494 +61
29OCT26 6.25 C 0.34 0.35 0.10 0.21 -0.08 58 661 505 +100
29OCT26 6.50 C 0.24 0.24 0.06 0.15 -0.05 59 909 1,058 +158
29OCT26 6.75 C 0.13 0.15 0.05 0.10 -0.04 59 292 450 -1
29OCT26 7.00 C 0.02 0.10 0.02 0.06 -0.03 57 463 515 +295
29OCT26 7.25 C 0.04 0.09 0.04 0.04 -0.02 58 118 311 +46
29OCT26 7.50 C 0.06 0.06 0.06 0.02 -0.02 55 20 1,136 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 -0.01 54 0 107 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 58 0 258 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 63 0 175 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 68 0 389 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 72 0 40 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 76 0 130 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 80 0 140 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 84 0 52 0
27NOV26 4.40 C 0.00 0.00 0.00 1.55 -0.21 70 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.47 -0.20 70 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.39 -0.20 70 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.31 -0.20 69 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.24 -0.18 69 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.18 -0.16 71 0 15 0
27NOV26 5.00 C 1.37 1.37 1.04 1.11 -0.15 71 50 34 0
27NOV26 5.25 C 0.00 0.00 0.00 0.93 -0.14 68 0 60 0
27NOV26 5.50 C 0.96 0.96 0.96 0.75 -0.14 63 15 41 +15
27NOV26 5.75 C 0.86 0.86 0.86 0.63 -0.10 64 15 68 0
27NOV26 6.00 C 0.70 0.75 0.40 0.52 -0.07 64 23 151 -3
27NOV26 6.25 C 0.35 0.35 0.35 0.43 -0.05 65 76 238 +70
27NOV26 6.50 C 0.25 0.39 0.25 0.35 -0.04 64 17 243 -1
27NOV26 6.75 C 0.16 0.38 0.15 0.29 -0.03 65 195 436 +15
27NOV26 7.00 C 0.15 0.22 0.09 0.23 -0.02 65 520 550 +91
27NOV26 7.25 C 0.16 0.17 0.06 0.19 -0.01 66 255 382 +55
27NOV26 7.50 C 0.12 0.17 0.06 0.15 -0.01 65 75 152 -45
27NOV26 7.75 C 0.08 0.10 0.06 0.12 0.00 65 60 175 0
27NOV26 8.00 C 0.00 0.00 0.00 0.09 -0.01 64 0 250 0
27NOV26 8.25 C 0.02 0.09 0.02 0.07 0.00 64 193 750 +164
27NOV26 8.50 C 0.00 0.00 0.00 0.06 0.00 66 0 92 0
27NOV26 8.75 C 0.00 0.00 0.00 0.04 0.00 63 0 0 0
27NOV26 9.00 C 0.05 0.05 0.05 0.03 0.00 63 100 175 +100
27NOV26 9.25 C 0.00 0.00 0.00 0.02 0.00 61 0 10 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.62 -0.20 65 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.54 -0.20 64 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.46 -0.20 64 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.39 -0.20 64 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.31 -0.20 62 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.24 -0.19 62 0 30 0
30DEC26 5.00 C 1.17 1.17 1.17 1.17 -0.19 61 15 50 0
30DEC26 5.25 C 1.06 1.06 1.06 1.00 -0.17 60 15 16 -9
30DEC26 5.50 C 1.14 1.14 0.81 0.87 -0.13 60 45 88 +45
30DEC26 5.75 C 0.87 0.87 0.68 0.75 -0.09 61 106 155 +104
30DEC26 6.00 C 0.85 0.85 0.61 0.64 -0.08 61 96 105 +53
30DEC26 6.25 C 0.69 0.69 0.49 0.55 -0.06 61 75 177 +63
30DEC26 6.50 C 0.54 0.54 0.38 0.47 -0.05 61 17 103 0
30DEC26 6.75 C 0.43 0.43 0.43 0.40 -0.04 62 15 473 0
30DEC26 7.00 C 0.35 0.35 0.35 0.34 -0.03 62 17 411 -2
30DEC26 7.25 C 0.15 0.15 0.14 0.29 -0.02 62 58 284 -2
30DEC26 7.50 C 0.11 0.13 0.11 0.24 -0.02 62 104 231 +75
30DEC26 7.75 C 0.14 0.14 0.10 0.20 -0.02 61 180 211 +120
30DEC26 8.00 C 0.11 0.11 0.10 0.17 -0.01 62 60 128 +30
30DEC26 8.25 C 0.10 0.14 0.10 0.14 -0.01 62 45 148 -45
30DEC26 8.50 C 0.00 0.00 0.00 0.12 0.00 62 0 377 0
30DEC26 8.75 C 0.00 0.00 0.00 0.10 0.00 62 0 18 0
30DEC26 9.00 C 0.07 0.07 0.07 0.08 -0.01 61 10 151 0
30DEC26 9.25 C 0.00 0.00 0.00 0.07 0.00 62 0 179 0
30DEC26 9.50 C 0.00 0.00 0.00 0.06 0.00 63 0 113 0
30DEC26 9.75 C 0.00 0.00 0.00 0.05 0.00 63 0 121 0
30DEC26 10.00 C 0.00 0.00 0.00 0.04 0.00 62 0 158 0
30DEC26 10.50 C 0.00 0.00 0.00 0.03 0.00 63 0 1,104 0
30DEC26 11.00 C 0.00 0.00 0.00 0.02 0.00 63 0 27 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 60 0 229 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 63 0 212 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 66 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 69 0 78 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 72 0 41 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 74 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 77 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 79 0 7 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 81 0 8 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 83 0 109 0
28JAN27 4.50 C 0.00 0.00 0.00 1.63 -0.15 66 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 1.55 -0.15 64 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 1.48 -0.15 64 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 1.41 -0.15 63 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 1.33 -0.15 62 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 1.25 -0.19 60 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 1.09 -0.17 59 0 0 0
28JAN27 5.50 C 0.90 0.90 0.90 0.96 -0.12 59 15 15 +15
28JAN27 5.75 C 0.80 0.80 0.79 0.84 -0.11 59 45 45 +45
28JAN27 6.00 C 0.97 0.97 0.67 0.74 -0.10 60 75 75 +75
28JAN27 6.25 C 0.82 0.83 0.65 0.65 -0.08 60 60 60 +60
28JAN27 6.50 C 0.69 0.69 0.67 0.56 -0.08 60 17 28 +17
28JAN27 6.75 C 0.00 0.00 0.00 0.49 -0.07 60 0 0 0
28JAN27 7.00 C 0.32 0.32 0.32 0.43 -0.06 61 1 1 +1
28JAN27 7.25 C 0.00 0.00 0.00 0.37 -0.05 60 0 0 0
28JAN27 7.50 C 0.32 0.32 0.32 0.32 -0.05 60 4 4 +4
28JAN27 7.75 C 0.00 0.00 0.00 0.28 -0.04 61 0 0 0
28JAN27 8.00 C 0.20 0.20 0.20 0.24 -0.03 61 30 30 +30
28JAN27 8.25 C 0.00 0.00 0.00 0.21 -0.03 61 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.82 -0.16 63 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.75 -0.16 63 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.68 -0.16 62 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.61 -0.16 61 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.56 -0.14 62 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.49 -0.15 61 0 10 0
30MAR27 5.00 C 0.00 0.00 0.00 1.43 -0.19 61 0 16 0
30MAR27 5.25 C 0.00 0.00 0.00 1.30 -0.12 61 0 35 0
30MAR27 5.50 C 0.00 0.00 0.00 1.19 -0.10 62 0 42 0
30MAR27 5.75 C 1.33 1.33 1.33 1.08 -0.09 62 30 60 +30
30MAR27 6.00 C 0.00 0.00 0.00 0.98 -0.08 63 0 100 0
30MAR27 6.25 C 1.05 1.05 1.05 0.89 -0.07 63 1 151 0
30MAR27 6.50 C 0.62 0.62 0.62 0.81 -0.06 63 1 51 0
30MAR27 6.75 C 0.54 0.54 0.53 0.73 -0.06 63 45 104 +37
30MAR27 7.00 C 0.55 0.55 0.55 0.66 -0.05 63 24 103 +15
30MAR27 7.25 C 0.57 0.57 0.57 0.60 -0.04 63 15 124 +15
30MAR27 7.50 C 0.44 0.44 0.44 0.54 -0.04 63 2 106 +2
30MAR27 7.75 C 0.45 0.45 0.45 0.49 -0.03 63 5 140 +5
30MAR27 8.00 C 0.39 0.39 0.39 0.44 -0.03 63 15 99 +15
30MAR27 8.25 C 0.00 0.00 0.00 0.40 -0.03 63 0 19 0
30MAR27 8.50 C 0.00 0.00 0.00 0.36 -0.02 63 0 15 0
30MAR27 8.75 C 0.00 0.00 0.00 0.33 -0.02 64 0 41 0
30MAR27 9.00 C 0.00 0.00 0.00 0.30 -0.01 64 0 86 0
30MAR27 9.25 C 0.00 0.00 0.00 0.27 -0.01 64 0 17 0
30MAR27 9.50 C 0.11 0.11 0.11 0.24 -0.01 63 9 41 +3
30MAR27 9.75 C 0.00 0.00 0.00 0.22 -0.01 64 0 35 0
30MAR27 10.00 C 0.00 0.00 0.00 0.20 -0.01 64 0 84 0
30MAR27 10.50 C 0.00 0.00 0.00 0.16 -0.01 63 0 54 0
30MAR27 11.00 C 0.00 0.00 0.00 0.13 -0.01 63 0 126 0
30MAR27 11.50 C 0.00 0.00 0.00 0.11 0.00 64 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.09 0.00 64 0 43 0
30MAR27 12.50 C 0.00 0.00 0.00 0.08 0.00 65 0 44 0
30MAR27 13.00 C 0.00 0.00 0.00 0.06 0.00 64 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.05 0.00 64 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.04 0.00 63 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.03 0.00 62 0 18 0
30MAR27 15.00 C 0.00 0.00 0.00 0.02 0.00 60 0 103 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 57 0 49 0
29JUN27 4.40 C 0.00 0.00 0.00 2.02 -0.13 64 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.96 -0.12 64 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.89 -0.14 63 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.78 -0.17 60 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.73 -0.16 60 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.67 -0.16 60 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.62 -0.16 60 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.51 -0.14 61 0 14 0
29JUN27 5.50 C 1.71 1.71 1.71 1.40 -0.13 61 15 2 -15
29JUN27 5.75 C 1.56 1.56 1.56 1.29 -0.14 61 14 1 -14
29JUN27 6.00 C 1.43 1.43 1.43 1.20 -0.12 61 215 208 +201
29JUN27 6.25 C 1.30 1.30 1.30 1.11 -0.12 61 212 242 +200
29JUN27 6.50 C 0.00 0.00 0.00 1.03 -0.11 62 0 40 0
29JUN27 6.75 C 0.92 0.99 0.92 0.95 -0.11 61 4 31 0
29JUN27 7.00 C 0.00 0.00 0.00 0.88 -0.10 62 0 13 0
29JUN27 7.25 C 0.00 0.00 0.00 0.82 -0.09 62 0 13 0
29JUN27 7.50 C 0.00 0.00 0.00 0.76 -0.09 62 0 28 0
29JUN27 7.75 C 0.00 0.00 0.00 0.70 -0.09 62 0 39 0
29JUN27 8.00 C 0.00 0.00 0.00 0.65 -0.08 62 0 19 0
29JUN27 8.25 C 0.00 0.00 0.00 0.60 -0.08 62 0 69 0
29JUN27 8.50 C 0.00 0.00 0.00 0.56 -0.07 62 0 89 0
29JUN27 8.75 C 0.00 0.00 0.00 0.52 -0.06 62 0 46 0
29JUN27 9.00 C 0.31 0.31 0.31 0.48 -0.06 62 57 156 0
29JUN27 9.25 C 0.00 0.00 0.00 0.45 -0.05 62 0 55 0
29JUN27 9.50 C 0.00 0.00 0.00 0.42 -0.05 63 0 82 0
29JUN27 9.75 C 0.00 0.00 0.00 0.39 -0.05 63 0 102 0
29JUN27 10.00 C 0.20 0.20 0.20 0.36 -0.05 62 79 392 +42
29JUN27 10.50 C 0.00 0.00 0.00 0.31 -0.04 62 0 125 0
29JUN27 11.00 C 0.00 0.00 0.00 0.27 -0.03 63 0 176 0
29SEP27 4.40 C 0.00 0.00 0.00 2.15 -0.14 62 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 2.06 -0.16 60 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 2.01 -0.14 60 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.96 -0.14 60 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.91 -0.14 60 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.87 -0.13 61 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.82 -0.13 61 0 0 0
29SEP27 5.25 C 1.63 1.63 1.63 1.71 -0.12 61 15 15 +15
29SEP27 5.50 C 1.53 1.53 1.53 1.61 -0.11 62 15 42 +15
29SEP27 5.75 C 1.73 1.73 1.73 1.51 -0.11 62 15 30 +15
29SEP27 6.00 C 1.28 1.28 1.28 1.42 -0.10 62 2 49 +2
29SEP27 6.25 C 0.00 0.00 0.00 1.33 -0.10 62 0 15 0
29SEP27 6.50 C 0.00 0.00 0.00 1.25 -0.09 62 0 11 0
29SEP27 6.75 C 0.00 0.00 0.00 1.18 -0.08 62 0 15 0
29SEP27 7.00 C 0.00 0.00 0.00 1.11 -0.08 62 0 1 0
29SEP27 7.25 C 0.00 0.00 0.00 1.04 -0.08 62 0 10 0
29SEP27 7.50 C 0.00 0.00 0.00 0.98 -0.07 62 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.93 -0.06 63 0 5 0
29SEP27 8.00 C 0.66 0.66 0.66 0.87 -0.06 63 1 4 +1
29SEP27 8.25 C 0.00 0.00 0.00 0.82 -0.05 63 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.77 -0.05 63 0 5 0
29SEP27 8.75 C 0.00 0.00 0.00 0.73 -0.05 63 0 57 0
29SEP27 9.00 C 0.41 0.41 0.41 0.69 -0.04 63 28 87 +28
29SEP27 9.25 C 0.45 0.45 0.45 0.65 -0.04 63 54 248 +54
TOTAL CALL 6,690 20,976 +2,473
29OCT26 4.40 P 0.03 0.08 0.03 0.01 0.00 56 116 759 +4
29OCT26 4.50 P 0.05 0.08 0.05 0.02 +0.01 60 105 375 +105
29OCT26 4.60 P 0.04 0.12 0.04 0.03 +0.02 61 266 2,233 +164
29OCT26 4.70 P 0.04 0.13 0.04 0.04 +0.02 61 261 2,281 +90
29OCT26 4.80 P 0.06 0.15 0.06 0.05 +0.02 60 312 1,042 +71
29OCT26 4.90 P 0.06 0.15 0.06 0.07 +0.03 62 240 1,214 +45
29OCT26 5.00 P 0.04 0.14 0.04 0.09 +0.04 62 187 497 +40
29OCT26 5.25 P 0.10 0.23 0.10 0.14 +0.05 59 319 1,261 -6
29OCT26 5.50 P 0.10 0.30 0.06 0.23 +0.08 60 369 754 -40
29OCT26 5.75 P 0.19 0.38 0.06 0.35 +0.11 62 560 478 -49
29OCT26 6.00 P 0.18 0.49 0.18 0.48 +0.13 61 290 377 -93
29OCT26 6.25 P 0.27 0.62 0.27 0.65 +0.15 62 131 518 +19
29OCT26 6.50 P 0.35 0.35 0.35 0.84 +0.20 63 30 314 -30
29OCT26 6.75 P 0.00 0.00 0.00 1.05 +0.22 66 0 206 0
29OCT26 7.00 P 0.72 1.30 0.72 1.27 +0.23 68 2 188 +1
29OCT26 7.25 P 0.00 0.00 0.00 1.51 +0.25 73 0 130 0
29OCT26 7.50 P 0.00 0.00 0.00 1.75 +0.24 78 0 82 0
29OCT26 7.75 P 0.00 0.00 0.00 2.00 +0.26 85 0 3 0
29OCT26 8.00 P 0.00 0.00 0.00 2.24 +0.24 88 0 43 0
29OCT26 8.25 P 0.00 0.00 0.00 2.49 +0.22 94 0 54 0
29OCT26 8.50 P 0.00 0.00 0.00 2.71 +0.21 88 0 10 0
29OCT26 8.75 P 0.00 0.00 0.00 2.96 +0.19 93 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.21 +0.20 98 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 3.46 +0.19 102 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 3.70 +0.15 101 0 0 0
27NOV26 4.40 P 0.10 0.21 0.10 0.10 +0.05 68 47 500 +47
27NOV26 4.50 P 0.00 0.00 0.00 0.11 +0.04 66 0 120 0
27NOV26 4.60 P 0.00 0.00 0.00 0.14 +0.06 68 0 162 0
27NOV26 4.70 P 0.26 0.26 0.23 0.16 +0.07 68 8 1,662 0
27NOV26 4.80 P 0.21 0.21 0.21 0.18 +0.07 66 15 677 -15
27NOV26 4.90 P 0.32 0.32 0.32 0.21 +0.08 67 5 192 0
27NOV26 5.00 P 0.18 0.33 0.18 0.24 +0.09 67 24 258 +4
27NOV26 5.25 P 0.25 0.27 0.25 0.33 +0.11 67 45 490 +15
27NOV26 5.50 P 0.28 0.28 0.28 0.44 +0.13 67 15 713 -15
27NOV26 5.75 P 0.32 0.58 0.32 0.57 +0.15 68 272 8,726 +248
27NOV26 6.00 P 0.68 0.68 0.48 0.72 +0.17 69 45 848 +30
27NOV26 6.25 P 0.59 0.59 0.59 0.85 +0.16 66 15 371 +15
27NOV26 6.50 P 0.91 0.91 0.91 1.03 +0.20 68 15 321 +15
27NOV26 6.75 P 0.81 0.81 0.81 1.18 +0.18 64 15 179 +15
27NOV26 7.00 P 0.96 0.96 0.95 1.43 +0.25 71 30 630 0
27NOV26 7.25 P 0.00 0.00 0.00 1.65 +0.26 73 0 46 0
27NOV26 7.50 P 0.00 0.00 0.00 1.86 +0.26 74 0 25 0
27NOV26 7.75 P 0.00 0.00 0.00 2.09 +0.23 76 0 30 0
27NOV26 8.00 P 0.00 0.00 0.00 2.32 +0.28 78 0 100 0
27NOV26 8.25 P 0.00 0.00 0.00 2.56 +0.24 81 0 38 0
27NOV26 8.50 P 0.00 0.00 0.00 2.80 +0.24 84 0 1 0
27NOV26 8.75 P 0.00 0.00 0.00 3.05 +0.24 88 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.29 +0.24 90 0 10 0
27NOV26 9.25 P 0.00 0.00 0.00 3.54 +0.24 94 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 3.78 +0.22 96 0 0 0
30DEC26 4.40 P 0.19 0.30 0.19 0.16 +0.06 64 46 388 +46
30DEC26 4.50 P 0.25 0.25 0.25 0.18 +0.06 64 25 248 +25
30DEC26 4.60 P 0.26 0.27 0.26 0.21 +0.07 64 150 937 -150
30DEC26 4.70 P 0.00 0.00 0.00 0.24 +0.08 64 0 59 0
30DEC26 4.80 P 0.36 0.36 0.36 0.26 +0.08 63 15 241 +15
30DEC26 4.90 P 0.00 0.00 0.00 0.30 +0.09 64 0 343 0
30DEC26 5.00 P 0.44 0.44 0.39 0.34 +0.10 64 40 424 +20
30DEC26 5.25 P 0.00 0.00 0.00 0.44 +0.11 64 0 680 0
30DEC26 5.50 P 0.38 0.54 0.38 0.55 +0.13 64 130 398 +15
30DEC26 5.75 P 0.46 0.46 0.46 0.68 +0.14 64 15 196 +15
30DEC26 6.00 P 0.55 0.84 0.55 0.83 +0.16 65 47 378 0
30DEC26 6.25 P 0.94 0.97 0.91 0.97 +0.15 64 30 266 +10
30DEC26 6.50 P 0.00 0.00 0.00 1.14 +0.17 64 0 630 0
30DEC26 6.75 P 0.91 0.91 0.91 1.32 +0.21 64 52 919 0
30DEC26 7.00 P 1.02 1.07 1.02 1.51 +0.18 65 30 86 -15
30DEC26 7.25 P 0.00 0.00 0.00 1.72 +0.24 66 0 1,277 0
30DEC26 7.50 P 0.00 0.00 0.00 1.94 +0.26 68 0 3,228 0
30DEC26 7.75 P 0.00 0.00 0.00 2.16 +0.27 70 0 3,140 0
30DEC26 8.00 P 0.00 0.00 0.00 2.38 +0.26 70 0 100 0
30DEC26 8.25 P 0.00 0.00 0.00 2.61 +0.27 72 0 33 0
30DEC26 8.50 P 0.00 0.00 0.00 2.85 +0.25 75 0 47 0
30DEC26 8.75 P 0.00 0.00 0.00 3.08 +0.24 76 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 3.32 +0.24 78 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 3.57 +0.25 81 0 93 0
30DEC26 9.50 P 0.00 0.00 0.00 3.82 +0.26 84 0 112 0
30DEC26 9.75 P 0.00 0.00 0.00 4.07 +0.26 87 0 145 0
30DEC26 10.00 P 0.00 0.00 0.00 4.31 +0.25 88 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 4.78 +0.23 89 0 76 0
30DEC26 11.00 P 0.00 0.00 0.00 5.29 +0.24 95 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 5.81 +0.27 103 0 48 0
30DEC26 12.00 P 0.00 0.00 0.00 6.28 +0.24 103 0 37 0
30DEC26 12.50 P 0.00 0.00 0.00 6.80 +0.27 111 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 7.27 +0.24 109 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 7.73 +0.22 104 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 8.22 +0.20 105 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.72 +0.20 108 0 8 0
30DEC26 15.00 P 0.00 0.00 0.00 9.22 +0.20 111 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.72 +0.20 114 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 10.21 +0.20 114 0 0 0
28JAN27 4.50 P 0.30 0.30 0.30 0.24 +0.06 62 135 135 +135
28JAN27 4.60 P 0.00 0.00 0.00 0.27 +0.07 62 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.30 +0.07 63 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.33 +0.07 62 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.37 +0.08 62 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.41 +0.08 63 0 0 0
28JAN27 5.25 P 0.43 0.43 0.43 0.52 +0.10 63 15 15 +15
28JAN27 5.50 P 0.50 0.50 0.50 0.64 +0.11 63 15 15 +15
28JAN27 5.75 P 0.69 0.80 0.69 0.77 +0.12 63 18 18 +18
28JAN27 6.00 P 0.92 0.92 0.92 0.92 +0.14 64 15 15 +15
28JAN27 6.25 P 0.81 0.81 0.81 1.07 +0.14 64 15 15 +15
28JAN27 6.50 P 0.89 0.89 0.89 1.24 +0.16 64 20 20 +20
28JAN27 6.75 P 1.04 1.05 1.02 1.42 +0.16 65 64 64 +64
28JAN27 7.00 P 1.20 1.20 1.20 1.61 +0.19 65 15 15 +15
28JAN27 7.25 P 0.00 0.00 0.00 1.80 +0.20 65 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 2.00 +0.21 65 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 2.22 +0.22 67 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 2.44 +0.23 68 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 2.66 +0.23 69 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.36 +0.07 65 0 25 0
30MAR27 4.50 P 0.00 0.00 0.00 0.40 +0.08 65 0 40 0
30MAR27 4.60 P 0.00 0.00 0.00 0.44 +0.09 66 0 630 0
30MAR27 4.70 P 0.00 0.00 0.00 0.48 +0.10 66 0 76 0
30MAR27 4.80 P 0.00 0.00 0.00 0.52 +0.10 66 0 44 0
30MAR27 4.90 P 0.00 0.00 0.00 0.56 +0.10 66 0 4 0
30MAR27 5.00 P 0.00 0.00 0.00 0.61 +0.11 66 0 80 0
30MAR27 5.25 P 0.84 0.84 0.79 0.72 +0.11 66 12 75 +12
30MAR27 5.50 P 0.00 0.00 0.00 0.85 +0.13 66 0 201 0
30MAR27 5.75 P 0.00 0.00 0.00 0.99 +0.14 66 0 104 0
30MAR27 6.00 P 0.00 0.00 0.00 1.14 +0.15 66 0 152 0
30MAR27 6.25 P 1.12 1.12 1.12 1.30 +0.16 67 15 245 +15
30MAR27 6.50 P 1.20 1.20 1.20 1.47 +0.17 67 15 50 -15
30MAR27 6.75 P 1.34 1.34 1.34 1.65 +0.18 67 12 27 -12
30MAR27 7.00 P 0.00 0.00 0.00 1.83 +0.19 68 0 81 0
30MAR27 7.25 P 0.00 0.00 0.00 2.02 +0.20 68 0 148 0
30MAR27 7.50 P 0.00 0.00 0.00 2.21 +0.19 68 0 69 0
30MAR27 7.75 P 0.00 0.00 0.00 2.42 +0.21 69 0 18 0
30MAR27 8.00 P 0.00 0.00 0.00 2.63 +0.24 70 0 36 0
30MAR27 8.25 P 0.00 0.00 0.00 2.81 +0.20 68 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.02 +0.19 69 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 3.24 +0.19 69 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 3.47 +0.20 70 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 3.70 +0.20 71 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 3.93 +0.20 72 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 4.19 +0.23 75 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.42 +0.23 76 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 4.91 +0.25 79 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 5.39 +0.27 81 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 5.81 +0.21 77 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 6.28 +0.19 77 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 6.80 +0.23 82 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 7.31 +0.25 87 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.78 +0.23 86 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 8.26 +0.22 86 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.75 +0.22 87 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 9.28 +0.25 94 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 9.74 +0.22 90 0 0 0
29JUN27 4.40 P 0.71 0.71 0.71 0.51 +0.06 64 3 3 +3
29JUN27 4.50 P 0.00 0.00 0.00 0.55 +0.06 64 0 4 0
29JUN27 4.60 P 0.00 0.00 0.00 0.59 +0.06 64 0 579 0
29JUN27 4.70 P 0.00 0.00 0.00 0.63 +0.06 64 0 10,394 0
29JUN27 4.80 P 0.00 0.00 0.00 0.68 +0.07 64 0 534 0
29JUN27 4.90 P 0.00 0.00 0.00 0.73 +0.08 64 0 105 0
29JUN27 5.00 P 0.85 0.85 0.85 0.78 +0.08 65 1 66 +1
29JUN27 5.25 P 0.00 0.00 0.00 0.90 +0.08 64 0 12 0
29JUN27 5.50 P 0.00 0.00 0.00 1.04 +0.09 65 0 49 0
29JUN27 5.75 P 0.00 0.00 0.00 1.18 +0.09 65 0 37 0
29JUN27 6.00 P 0.00 0.00 0.00 1.34 +0.11 65 200 208 +94
29JUN27 6.25 P 0.00 0.00 0.00 1.50 +0.12 65 200 200 +200
29JUN27 6.50 P 0.00 0.00 0.00 1.66 +0.11 65 0 14 0
29JUN27 6.75 P 1.60 1.60 1.60 1.84 +0.13 66 12 41 +12
29JUN27 7.00 P 0.00 0.00 0.00 2.02 +0.13 66 0 57 0
29JUN27 7.25 P 0.00 0.00 0.00 2.20 +0.13 66 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 2.40 +0.15 67 0 30 0
29JUN27 7.75 P 0.00 0.00 0.00 2.59 +0.15 67 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.79 +0.15 67 0 1 0
29JUN27 8.25 P 0.00 0.00 0.00 3.00 +0.16 68 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.21 +0.17 68 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.42 +0.17 68 0 15 0
29JUN27 9.00 P 0.00 0.00 0.00 3.59 +0.13 66 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.81 +0.13 67 0 40 0
29JUN27 9.50 P 0.00 0.00 0.00 4.02 +0.13 66 0 20 0
29JUN27 9.75 P 0.00 0.00 0.00 4.26 +0.16 68 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 4.48 +0.20 68 0 35 0
29JUN27 10.50 P 0.00 0.00 0.00 4.94 +0.20 69 0 53 0
29JUN27 11.00 P 0.00 0.00 0.00 5.41 +0.21 70 0 27 0
29SEP27 4.40 P 0.87 0.90 0.79 0.66 +0.08 65 178 408 +114
29SEP27 4.50 P 0.00 0.00 0.00 0.70 +0.08 65 0 40 0
29SEP27 4.60 P 0.00 0.00 0.00 0.75 +0.09 65 0 1 0
29SEP27 4.70 P 0.00 0.00 0.00 0.80 +0.10 65 0 90 0
29SEP27 4.80 P 0.00 0.00 0.00 0.85 +0.10 65 0 32 0
29SEP27 4.90 P 0.00 0.00 0.00 0.90 +0.10 65 0 842 0
29SEP27 5.00 P 0.00 0.00 0.00 0.95 +0.10 65 0 24 0
29SEP27 5.25 P 0.00 0.00 0.00 1.08 +0.11 65 0 32 0
29SEP27 5.50 P 0.00 0.00 0.00 1.23 +0.12 66 0 9 0
29SEP27 5.75 P 0.00 0.00 0.00 1.37 +0.12 66 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.53 +0.13 66 0 4 0
29SEP27 6.25 P 0.00 0.00 0.00 1.70 +0.14 66 0 13 0
29SEP27 6.50 P 1.72 1.72 1.72 1.86 +0.14 66 15 60 +15
29SEP27 6.75 P 1.86 1.86 1.86 2.04 +0.16 67 15 45 +15
29SEP27 7.00 P 0.00 0.00 0.00 2.22 +0.16 67 0 10 0
29SEP27 7.25 P 0.00 0.00 0.00 2.40 +0.16 67 0 30 0
29SEP27 7.50 P 0.00 0.00 0.00 2.59 +0.17 67 0 15 0
29SEP27 7.75 P 0.00 0.00 0.00 2.76 +0.16 66 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.95 +0.15 66 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 3.13 +0.13 66 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 3.33 +0.13 66 0 20 0
29SEP27 8.75 P 0.00 0.00 0.00 3.53 +0.13 66 0 20 0
29SEP27 9.00 P 0.00 0.00 0.00 3.80 +0.19 69 0 20 0
29SEP27 9.25 P 0.00 0.00 0.00 3.94 +0.16 65 0 0 0
TOTAL PUT 5,309 60,768 +1,427
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$ 43.100
29OCT26 27.00 C 0.00 0.00 0.00 16.16 +0.18 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 15.16 +0.17 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 14.17 +0.18 54 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 13.17 +0.17 47 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 12.18 +0.18 49 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 11.19 +0.18 48 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 10.21 +0.18 48 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 9.24 +0.17 47 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 8.30 +0.18 48 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 7.37 +0.17 47 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 6.49 +0.17 48 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 5.65 +0.17 48 0 143 0
29OCT26 39.00 C 0.00 0.00 0.00 4.86 +0.17 48 0 180 0
29OCT26 40.00 C 0.00 0.00 0.00 4.13 +0.16 48 0 121 0
29OCT26 41.00 C 0.00 0.00 0.00 3.46 +0.15 48 0 74 0
29OCT26 42.00 C 0.00 0.00 0.00 2.81 +0.01 46 0 181 0
29OCT26 43.00 C 2.26 2.26 2.26 2.28 +0.13 46 15 303 0
29OCT26 44.00 C 0.00 0.00 0.00 1.84 +0.05 47 0 151 0
29OCT26 45.00 C 1.44 1.44 1.44 1.49 +0.12 47 30 217 +30
29OCT26 46.00 C 0.00 0.00 0.00 1.19 +0.09 48 0 216 0
29OCT26 47.00 C 0.91 0.91 0.91 0.92 +0.08 48 15 126 +7
29OCT26 48.00 C 0.70 0.70 0.70 0.71 +0.06 48 15 157 +15
29OCT26 49.00 C 0.00 0.00 0.00 0.56 +0.06 48 0 87 0
29OCT26 50.00 C 0.00 0.00 0.00 0.42 +0.05 48 0 82 0
29OCT26 52.50 C 0.00 0.00 0.00 0.19 +0.02 48 0 46 0
29OCT26 55.00 C 0.00 0.00 0.00 0.09 +0.02 49 0 44 0
29OCT26 57.50 C 0.00 0.00 0.00 0.04 +0.01 49 0 48 0
29OCT26 60.00 C 0.00 0.00 0.00 0.02 0.00 50 0 60 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 51 0 36 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 11.19 +0.09 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 10.25 +0.22 35 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 9.31 +0.09 38 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 8.38 +0.19 38 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 7.60 +0.19 43 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 6.77 +0.19 43 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 5.98 +0.19 43 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 5.24 +0.19 43 0 15 0
27NOV26 40.00 C 0.00 0.00 0.00 4.56 +0.19 43 0 18 0
27NOV26 41.00 C 0.00 0.00 0.00 3.93 +0.18 43 0 45 0
27NOV26 42.00 C 3.31 3.31 3.27 3.35 +0.13 42 30 174 +30
27NOV26 43.00 C 2.84 2.84 2.84 2.85 +0.08 43 15 110 +15
27NOV26 44.00 C 0.00 0.00 0.00 2.40 +0.11 43 0 94 0
27NOV26 45.00 C 0.00 0.00 0.00 2.01 +0.09 43 0 80 0
27NOV26 46.00 C 0.00 0.00 0.00 1.68 +0.08 43 0 105 0
27NOV26 47.00 C 0.00 0.00 0.00 1.40 +0.10 43 0 40 0
27NOV26 48.00 C 0.00 0.00 0.00 1.16 +0.11 43 0 124 0
27NOV26 49.00 C 0.00 0.00 0.00 0.95 +0.09 43 0 53 0
27NOV26 50.00 C 0.00 0.00 0.00 0.77 +0.09 43 0 83 0
27NOV26 52.50 C 0.00 0.00 0.00 0.45 +0.07 43 0 72 0
27NOV26 55.00 C 0.00 0.00 0.00 0.25 +0.05 43 0 80 0
27NOV26 57.50 C 0.00 0.00 0.00 0.13 +0.02 43 0 52 0
27NOV26 60.00 C 0.00 0.00 0.00 0.07 +0.01 43 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 17.20 +0.18 43 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 16.20 +0.17 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 15.21 +0.17 39 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 14.22 +0.17 39 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.17 +0.17 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.20 +0.20 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.27 +0.17 37 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.36 +0.22 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.52 +0.26 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.62 +0.20 41 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.76 +0.15 40 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 6.97 +0.17 40 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 6.23 +0.17 40 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 5.53 +0.16 40 0 45 0
30DEC26 40.00 C 5.00 5.00 5.00 4.90 +0.15 40 15 66 -15
30DEC26 41.00 C 0.00 0.00 0.00 4.31 +0.07 40 0 122 0
30DEC26 42.00 C 0.00 0.00 0.00 3.81 +0.10 41 0 57 0
30DEC26 43.00 C 0.00 0.00 0.00 3.35 +0.11 41 0 83 0
30DEC26 44.00 C 0.00 0.00 0.00 2.90 +0.09 41 0 45 0
30DEC26 45.00 C 0.00 0.00 0.00 2.51 +0.08 41 0 83 0
30DEC26 46.00 C 0.00 0.00 0.00 2.19 +0.10 41 0 153 0
30DEC26 47.00 C 0.00 0.00 0.00 1.85 +0.06 40 0 123 0
30DEC26 48.00 C 0.00 0.00 0.00 1.60 +0.08 41 0 99 0
30DEC26 49.00 C 0.00 0.00 0.00 1.37 +0.08 41 0 224 0
30DEC26 50.00 C 0.00 0.00 0.00 1.16 +0.07 41 0 107 0
30DEC26 52.50 C 0.00 0.00 0.00 0.74 +0.05 40 0 98 0
30DEC26 55.00 C 0.00 0.00 0.00 0.49 +0.06 41 0 79 0
30DEC26 57.50 C 0.00 0.00 0.00 0.31 +0.03 40 0 62 0
30DEC26 60.00 C 0.00 0.00 0.00 0.19 +0.02 40 0 20 0
30DEC26 62.50 C 0.00 0.00 0.00 0.12 +0.02 41 0 50 0
30DEC26 65.00 C 0.00 0.00 0.00 0.07 +0.01 40 0 12 0
30DEC26 67.50 C 0.00 0.00 0.00 0.05 +0.01 41 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.02 +0.01 42 0 1 0
28JAN27 34.00 C 0.00 0.00 0.00 9.68 +0.21 41 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 8.86 +0.19 41 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 8.10 +0.21 41 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 7.30 +0.26 40 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 6.62 +0.26 41 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 5.97 +0.26 40 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 5.37 +0.27 40 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 4.82 +0.26 40 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 4.31 +0.27 40 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 3.73 +0.14 39 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 3.40 +0.15 40 0 0 0
28JAN27 45.00 C 3.06 3.06 3.06 3.01 +0.14 40 15 15 +15
28JAN27 46.00 C 2.70 2.70 2.70 2.66 +0.15 40 15 15 +15
28JAN27 47.00 C 2.38 2.38 2.38 2.34 +0.13 40 15 15 +15
28JAN27 48.00 C 2.09 2.09 2.09 2.05 +0.14 40 15 15 +15
28JAN27 49.00 C 1.74 1.74 1.74 1.80 +0.17 40 15 15 +15
28JAN27 50.00 C 0.00 0.00 0.00 1.64 +0.23 41 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 1.13 +0.16 40 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 0.83 +0.17 41 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 17.20 +0.18 35 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 16.25 +0.18 41 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 15.35 +0.17 43 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 14.46 +0.16 44 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 13.61 +0.17 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 12.77 +0.17 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.95 +0.16 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.15 +0.15 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.39 +0.16 44 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.65 +0.15 43 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.94 +0.15 43 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.26 +0.14 43 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 7.57 +0.09 42 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.99 +0.31 42 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 6.43 +0.31 42 0 30 0
30MAR27 41.00 C 0.00 0.00 0.00 5.93 +0.14 42 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 5.44 +0.32 42 0 1 0
30MAR27 43.00 C 0.00 0.00 0.00 5.00 +0.31 42 0 17 0
30MAR27 44.00 C 0.00 0.00 0.00 4.58 +0.31 42 0 44 0
30MAR27 45.00 C 0.00 0.00 0.00 4.29 +0.30 43 0 15 0
30MAR27 46.00 C 3.77 3.77 3.77 3.94 +0.41 43 15 107 +15
30MAR27 47.00 C 3.43 3.43 3.43 3.44 +0.15 41 15 75 +15
30MAR27 48.00 C 3.11 3.11 3.11 3.26 +0.27 43 15 37 +15
30MAR27 49.00 C 2.82 2.82 2.82 2.99 +0.29 43 15 50 +15
30MAR27 50.00 C 2.56 2.56 2.56 2.67 +0.25 42 15 15 +6
30MAR27 52.50 C 0.00 0.00 0.00 2.01 +0.13 41 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.64 +0.20 42 0 27 0
30MAR27 57.50 C 0.00 0.00 0.00 1.21 +0.14 41 0 15 0
30MAR27 60.00 C 0.00 0.00 0.00 0.95 +0.15 42 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 0.77 +0.17 42 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.57 +0.10 42 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 17.55 +0.20 45 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 16.69 +0.21 45 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 15.85 +0.21 45 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 15.03 +0.20 44 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 14.23 +0.19 44 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 13.45 +0.19 44 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 12.70 +0.20 43 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.97 +0.19 43 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 11.27 +0.19 43 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 10.60 +0.16 43 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.92 +0.12 42 0 7 0
29JUN27 37.00 C 0.00 0.00 0.00 9.30 +0.13 42 0 6 0
29JUN27 38.00 C 0.00 0.00 0.00 8.71 +0.13 42 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.14 +0.12 42 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.60 +0.11 41 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 7.09 +0.03 41 0 17 0
29JUN27 42.00 C 0.00 0.00 0.00 6.61 +0.11 41 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 6.18 +0.12 41 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 5.77 +0.14 41 0 4 0
29JUN27 45.00 C 0.00 0.00 0.00 5.38 +0.14 41 0 40 0
29JUN27 46.00 C 0.00 0.00 0.00 4.99 -0.05 41 0 19 0
29JUN27 47.00 C 0.00 0.00 0.00 4.66 +0.10 41 0 12 0
29JUN27 48.00 C 0.00 0.00 0.00 4.33 +0.05 41 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 4.03 +0.04 41 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 3.75 +0.05 41 0 47 0
29JUN27 52.50 C 0.00 0.00 0.00 3.13 +0.03 41 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 2.61 +0.10 41 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 2.19 +0.12 42 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 1.81 +0.12 42 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 1.50 +0.09 42 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 1.22 +0.08 42 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 12.19 +0.15 43 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 11.56 +0.15 43 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 10.94 +0.13 43 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 10.36 +0.15 43 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 9.80 +0.14 42 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 9.26 +0.14 42 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 8.75 +0.14 42 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 8.33 +0.12 42 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 7.83 +0.05 42 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 7.38 +0.04 42 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 6.96 +0.07 42 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 6.60 +0.09 42 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 6.22 +0.06 42 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 5.87 +0.09 42 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 5.51 +0.03 42 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 5.22 +0.07 42 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 4.90 +0.03 42 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 4.26 +0.06 42 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 3.73 +0.19 43 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 3.23 +0.18 42 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 2.77 +0.16 42 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 2.39 +0.14 42 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 2.04 +0.12 42 0 0 0
TOTAL CALL 285 6,042 +223
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.02 0.00 48 0 60 0
29OCT26 33.00 P 0.11 0.11 0.11 0.04 0.00 49 8 7 -3
29OCT26 34.00 P 0.14 0.15 0.14 0.07 0.00 48 25 55 +25
29OCT26 35.00 P 0.21 0.21 0.21 0.12 0.00 48 24 141 +24
29OCT26 36.00 P 0.30 0.30 0.30 0.20 0.00 48 8 149 +8
29OCT26 37.00 P 0.42 0.42 0.42 0.31 -0.01 48 15 148 +15
29OCT26 38.00 P 0.60 0.60 0.60 0.48 0.00 48 15 94 +15
29OCT26 39.00 P 0.82 0.82 0.82 0.69 -0.01 48 15 122 +15
29OCT26 40.00 P 1.12 1.12 1.12 0.97 -0.02 49 15 182 +15
29OCT26 41.00 P 0.00 0.00 0.00 1.31 -0.03 49 0 213 0
29OCT26 42.00 P 0.00 0.00 0.00 1.73 -0.04 49 0 170 0
29OCT26 43.00 P 0.00 0.00 0.00 2.22 -0.05 49 0 292 0
29OCT26 44.00 P 0.00 0.00 0.00 2.75 -0.03 49 0 282 0
29OCT26 45.00 P 0.00 0.00 0.00 3.33 -0.06 48 0 272 0
29OCT26 46.00 P 0.00 0.00 0.00 4.01 -0.08 48 0 83 0
29OCT26 47.00 P 0.00 0.00 0.00 4.74 -0.10 48 0 51 0
29OCT26 48.00 P 0.00 0.00 0.00 5.64 0.00 51 0 69 0
29OCT26 49.00 P 0.00 0.00 0.00 6.35 -0.12 48 0 15 0
29OCT26 50.00 P 0.00 0.00 0.00 7.22 -0.35 48 0 30 0
29OCT26 52.50 P 0.00 0.00 0.00 9.76 -0.20 60 0 30 0
29OCT26 55.00 P 0.00 0.00 0.00 12.16 -0.28 65 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 14.60 -0.30 70 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 17.07 -0.30 76 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 19.57 -0.30 83 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 22.07 -0.28 89 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.12 0.00 43 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.19 +0.01 43 0 1 0
27NOV26 34.00 P 0.00 0.00 0.00 0.29 +0.02 43 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.42 +0.02 43 0 21 0
27NOV26 36.00 P 0.00 0.00 0.00 0.58 +0.02 43 0 16 0
27NOV26 37.00 P 0.00 0.00 0.00 0.79 +0.02 43 0 41 0
27NOV26 38.00 P 0.00 0.00 0.00 1.05 +0.01 43 0 60 0
27NOV26 39.00 P 0.00 0.00 0.00 1.37 +0.02 43 0 45 0
27NOV26 40.00 P 0.00 0.00 0.00 1.73 +0.05 43 0 75 0
27NOV26 41.00 P 0.00 0.00 0.00 2.12 +0.07 43 0 77 0
27NOV26 42.00 P 0.00 0.00 0.00 2.54 +0.03 42 0 90 0
27NOV26 43.00 P 0.00 0.00 0.00 3.13 +0.07 43 0 138 0
27NOV26 44.00 P 0.00 0.00 0.00 3.70 +0.09 43 0 120 0
27NOV26 45.00 P 0.00 0.00 0.00 4.33 -0.03 43 0 131 0
27NOV26 46.00 P 0.00 0.00 0.00 5.02 -0.04 43 0 15 0
27NOV26 47.00 P 0.00 0.00 0.00 5.73 -0.07 43 0 45 0
27NOV26 48.00 P 0.00 0.00 0.00 6.51 -0.06 43 0 45 0
27NOV26 49.00 P 0.00 0.00 0.00 7.31 -0.11 43 0 15 0
27NOV26 50.00 P 0.00 0.00 0.00 8.18 -0.09 44 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 10.41 +0.04 45 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 12.73 0.00 46 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 15.11 -0.19 47 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 17.56 -0.18 50 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 19.99 -0.22 50 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 22.48 -0.20 54 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.02 0.00 42 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.05 0.00 41 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.08 0.00 41 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.12 0.00 41 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 0.18 0.00 41 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 0.26 +0.01 41 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.37 +0.01 41 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 0.51 0.00 41 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 0.68 0.00 41 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.89 0.00 41 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 1.16 0.00 41 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 1.46 +0.01 41 0 51 0
30DEC26 39.00 P 0.00 0.00 0.00 1.80 +0.03 41 0 86 0
30DEC26 40.00 P 0.00 0.00 0.00 2.18 +0.05 41 0 102 0
30DEC26 41.00 P 0.00 0.00 0.00 2.58 +0.02 40 0 93 0
30DEC26 42.00 P 3.08 3.08 3.08 3.04 0.00 40 15 235 +15
30DEC26 43.00 P 3.66 3.66 3.57 3.57 0.00 40 60 227 +47
30DEC26 44.00 P 0.00 0.00 0.00 4.17 -0.05 40 0 89 0
30DEC26 45.00 P 4.74 4.74 4.74 4.80 -0.06 40 4 218 +4
30DEC26 46.00 P 0.00 0.00 0.00 5.46 -0.07 40 0 114 0
30DEC26 47.00 P 0.00 0.00 0.00 6.17 -0.07 40 0 89 0
30DEC26 48.00 P 0.00 0.00 0.00 6.90 -0.09 40 0 51 0
30DEC26 49.00 P 0.00 0.00 0.00 7.68 -0.08 40 0 20 0
30DEC26 50.00 P 0.00 0.00 0.00 8.53 -0.05 41 0 59 0
30DEC26 52.50 P 0.00 0.00 0.00 10.65 -0.08 41 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 12.85 -0.15 41 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.22 -0.13 42 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.60 -0.14 43 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.03 -0.18 44 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.49 -0.19 45 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.96 -0.16 47 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.44 -0.20 49 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 29.93 -0.20 51 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.78 +0.10 41 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.99 +0.10 41 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 1.19 +0.06 40 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 1.53 +0.13 41 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 1.84 +0.11 41 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 2.18 +0.08 40 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 2.56 +0.01 40 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 2.97 +0.05 39 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 3.48 +0.06 40 0 0 0
28JAN27 43.00 P 3.90 3.90 3.90 4.10 +0.22 41 15 15 +15
28JAN27 44.00 P 0.00 0.00 0.00 4.67 +0.10 41 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 5.28 +0.07 40 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 5.93 +0.07 40 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 6.62 +0.08 41 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 7.21 -0.06 39 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 7.98 -0.06 39 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 8.79 -0.03 40 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 10.83 -0.09 39 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 13.03 -0.10 40 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.18 +0.03 42 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.26 +0.05 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.34 +0.05 42 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.46 +0.06 42 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.59 +0.08 42 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 0.75 +0.08 42 0 39 0
30MAR27 32.00 P 0.00 0.00 0.00 0.94 +0.12 42 0 17 0
30MAR27 33.00 P 0.00 0.00 0.00 1.16 +0.10 42 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 1.41 +0.12 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.66 +0.13 42 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 1.96 +0.08 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.27 +0.04 42 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 2.59 +0.02 41 0 16 0
30MAR27 39.00 P 0.00 0.00 0.00 2.99 +0.02 41 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 3.41 +0.03 41 0 10 0
30MAR27 41.00 P 0.00 0.00 0.00 3.89 +0.14 41 0 26 0
30MAR27 42.00 P 0.00 0.00 0.00 4.37 +0.14 41 0 44 0
30MAR27 43.00 P 0.00 0.00 0.00 4.91 -0.04 41 0 45 0
30MAR27 44.00 P 0.00 0.00 0.00 5.47 -0.05 40 0 38 0
30MAR27 45.00 P 5.97 5.97 5.97 6.04 -0.07 40 30 135 +15
30MAR27 46.00 P 6.60 6.60 6.60 6.70 -0.08 40 15 56 0
30MAR27 47.00 P 0.00 0.00 0.00 7.39 -0.06 41 0 59 0
30MAR27 48.00 P 0.00 0.00 0.00 8.08 -0.06 41 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 8.81 -0.07 41 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 9.54 -0.08 41 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 11.46 -0.12 40 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.54 -0.12 40 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 15.70 -0.13 40 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.97 -0.13 41 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 20.28 -0.15 40 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 22.65 -0.16 40 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.42 -0.01 41 0 1 0
29JUN27 27.00 P 0.00 0.00 0.00 0.54 -0.01 42 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.69 0.00 42 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.85 -0.01 42 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 1.04 -0.01 42 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 1.26 -0.01 42 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 1.50 -0.01 42 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 1.78 -0.02 42 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 2.07 -0.02 42 0 26 0
29JUN27 35.00 P 0.00 0.00 0.00 2.42 -0.02 42 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 2.78 -0.02 42 0 10 0
29JUN27 37.00 P 0.00 0.00 0.00 3.16 -0.04 42 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 3.60 -0.02 42 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 4.04 -0.02 42 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 4.50 +0.01 42 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.97 0.00 42 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 5.47 0.00 42 0 15 0
29JUN27 43.00 P 0.00 0.00 0.00 6.00 -0.01 42 0 13 0
29JUN27 44.00 P 0.00 0.00 0.00 6.56 -0.01 41 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 7.15 -0.02 41 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 7.86 -0.06 42 0 30 0
29JUN27 47.00 P 0.00 0.00 0.00 8.52 -0.05 42 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 9.15 -0.09 42 0 9 0
29JUN27 49.00 P 0.00 0.00 0.00 9.87 -0.07 42 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 10.59 -0.07 42 0 9 0
29JUN27 52.50 P 0.00 0.00 0.00 12.44 -0.08 42 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.39 -0.09 42 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 16.43 -0.10 42 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 18.56 -0.11 42 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 20.73 -0.18 41 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 23.01 -0.17 41 0 0 0
29SEP27 34.00 P 2.80 2.80 2.80 2.79 -0.02 42 1 1 +1
29SEP27 35.00 P 0.00 0.00 0.00 3.16 -0.01 43 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 3.54 -0.03 43 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 3.99 +0.05 43 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 4.41 +0.05 43 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 4.81 0.00 42 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 5.27 -0.01 42 0 30 0
29SEP27 41.00 P 0.00 0.00 0.00 5.77 -0.01 42 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 6.27 -0.04 42 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 6.81 -0.03 42 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 7.42 +0.01 42 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 7.98 -0.01 42 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 8.59 0.00 42 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 9.31 -0.04 42 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 9.97 -0.06 42 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 10.65 -0.06 42 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 11.36 -0.06 42 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 13.17 -0.11 42 0 15 0
29SEP27 55.00 P 0.00 0.00 0.00 15.08 -0.11 42 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 17.06 -0.10 42 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 19.11 -0.22 42 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 21.23 -0.12 42 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 23.42 -0.13 42 0 0 0
TOTAL PUT 265 5,909 +211
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$ 52.000
02OCT26 41.50 C 0.00 0.00 0.00 10.50 -0.91 0 0 0 0
02OCT26 42.00 C 0.00 0.00 0.00 10.00 -0.91 0 0 0 0
02OCT26 42.50 C 0.00 0.00 0.00 9.50 -0.91 0 0 0 0
02OCT26 43.00 C 0.00 0.00 0.00 9.00 -0.91 0 0 0 0
02OCT26 43.50 C 0.00 0.00 0.00 8.50 -0.91 0 0 0 0
02OCT26 44.00 C 0.00 0.00 0.00 8.00 -0.91 0 0 0 0
02OCT26 44.50 C 0.00 0.00 0.00 7.50 -0.91 0 0 0 0
02OCT26 45.00 C 0.00 0.00 0.00 7.00 -0.91 0 0 0 0
02OCT26 45.50 C 0.00 0.00 0.00 6.50 -0.91 0 0 0 0
02OCT26 46.00 C 0.00 0.00 0.00 6.00 -0.91 0 0 0 0
02OCT26 46.50 C 0.00 0.00 0.00 5.50 -0.91 0 0 0 0
02OCT26 47.00 C 0.00 0.00 0.00 5.00 -0.91 0 0 0 0
02OCT26 47.50 C 0.00 0.00 0.00 4.50 -0.91 0 0 0 0
02OCT26 48.00 C 0.00 0.00 0.00 4.00 -0.90 0 0 0 0
02OCT26 48.50 C 0.00 0.00 0.00 3.50 -0.89 0 0 0 0
02OCT26 49.00 C 0.00 0.00 0.00 3.00 -0.87 0 0 0 0
02OCT26 49.50 C 2.20 2.20 2.20 2.50 -0.86 0 30 0 0
02OCT26 50.00 C 0.00 0.00 0.00 2.00 -0.85 0 0 0 0
02OCT26 51.00 C 0.00 0.00 0.00 1.00 -0.83 0 0 0 0
02OCT26 52.00 C 0.07 0.13 0.04 0.00 -0.88 0 100 126 +66
02OCT26 53.00 C 0.02 0.02 0.02 0.00 -0.19 0 5 847 0
02OCT26 54.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 252 0
02OCT26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
02OCT26 56.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
02OCT26 57.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 58.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 59.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 130 0
02OCT26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
02OCT26 61.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
02OCT26 62.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 63.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
02OCT26 64.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 66.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 67.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 68.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 69.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 71.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 72.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 73.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 74.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 41.50 C 0.00 0.00 0.00 10.63 -0.78 94 0 0 0
09OCT26 42.00 C 0.00 0.00 0.00 10.02 -0.89 0 0 0 0
09OCT26 42.50 C 0.00 0.00 0.00 9.52 -0.89 0 0 0 0
09OCT26 43.00 C 0.00 0.00 0.00 9.02 -0.89 0 0 0 0
09OCT26 43.50 C 0.00 0.00 0.00 8.53 -0.88 49 0 0 0
09OCT26 44.00 C 0.00 0.00 0.00 8.03 -0.88 46 0 0 0
09OCT26 44.50 C 0.00 0.00 0.00 7.53 -0.88 43 0 0 0
09OCT26 45.00 C 0.00 0.00 0.00 7.03 -0.88 40 0 0 0
09OCT26 45.50 C 0.00 0.00 0.00 6.53 -0.88 37 0 0 0
09OCT26 46.00 C 0.00 0.00 0.00 6.03 -0.88 34 0 0 0
09OCT26 46.50 C 0.00 0.00 0.00 5.53 -0.88 31 0 0 0
09OCT26 47.00 C 0.00 0.00 0.00 5.03 -0.88 28 0 0 0
09OCT26 47.50 C 0.00 0.00 0.00 4.53 -0.88 25 0 0 0
09OCT26 48.00 C 0.00 0.00 0.00 4.03 -0.87 22 0 0 0
09OCT26 48.50 C 0.00 0.00 0.00 3.54 -0.85 24 0 0 0
09OCT26 49.00 C 0.00 0.00 0.00 3.05 -0.82 23 0 0 0
09OCT26 49.50 C 0.00 0.00 0.00 2.56 -0.80 21 0 0 0
09OCT26 50.00 C 0.00 0.00 0.00 2.09 -0.77 21 0 0 0
09OCT26 51.00 C 1.24 1.24 1.24 1.24 -0.73 20 30 60 +30
09OCT26 52.00 C 0.54 0.62 0.48 0.58 -0.57 19 132 190 +100
09OCT26 53.00 C 0.15 0.22 0.15 0.24 -0.30 20 83 375 -10
09OCT26 54.00 C 0.07 0.08 0.06 0.09 -0.14 22 25 594 +4
09OCT26 55.00 C 0.00 0.00 0.00 0.03 -0.05 23 0 263 0
09OCT26 56.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 6 0
09OCT26 57.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
09OCT26 58.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
09OCT26 59.00 C 0.00 0.00 0.00 0.01 0.00 38 0 100 0
09OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
09OCT26 61.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
09OCT26 62.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
09OCT26 63.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
09OCT26 64.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
09OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
09OCT26 66.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
09OCT26 67.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
09OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
09OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
09OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
09OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
09OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
09OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 31.06 -1.29 125 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 30.06 -1.10 117 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 29.06 -1.12 108 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 28.07 -0.94 110 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 27.07 -1.20 103 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 26.07 -1.10 96 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 25.07 -1.04 89 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 24.07 -1.11 82 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 23.08 -1.18 84 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 22.08 -1.12 78 0 127 0
29OCT26 31.00 C 0.00 0.00 0.00 21.09 -1.03 78 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 20.08 -1.06 67 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 19.09 -1.07 67 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 18.09 -1.12 62 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 17.10 -1.21 61 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 16.10 -1.15 57 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 15.10 -1.22 52 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 14.11 -1.18 51 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 13.11 -1.15 46 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 12.11 -1.13 42 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 11.12 -1.00 40 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 10.10 -0.84 30 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 9.10 -0.81 26 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 8.11 -1.05 26 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 7.13 -1.02 26 0 5 0
29OCT26 46.00 C 0.00 0.00 0.00 6.16 -0.99 26 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 5.21 -0.95 25 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 4.29 -0.80 24 0 0 0
29OCT26 49.00 C 3.31 3.31 3.31 3.52 -0.61 26 30 30 +30
29OCT26 50.00 C 0.00 0.00 0.00 2.58 -0.69 22 0 409 0
29OCT26 52.50 C 0.92 1.09 0.89 1.06 -0.37 21 386 3,380 +352
29OCT26 55.00 C 0.33 0.37 0.29 0.41 -0.17 24 2,193 8,934 +927
29OCT26 57.50 C 0.14 0.14 0.12 0.16 -0.09 26 186 7,209 +35
29OCT26 60.00 C 0.06 0.07 0.06 0.07 -0.05 29 68 7,368 -40
29OCT26 62.50 C 0.05 0.05 0.04 0.04 -0.02 32 21 3,128 0
29OCT26 65.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 1,681 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 -0.02 37 0 540 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 1,095 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 46 0 605 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 50 0 418 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1,030 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 57 0 319 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 61 0 9 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 65 0 5 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 71 0 166 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 74 0 335 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 77 0 230 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 80 0 30 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 94 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 31.18 -1.17 109 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 30.17 -1.21 101 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 29.24 -1.09 106 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 28.21 -1.25 97 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 27.20 -1.22 90 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 26.22 -1.25 88 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 25.26 -1.20 87 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 24.22 -0.96 78 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 23.27 -1.21 79 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 22.23 -1.28 70 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 21.28 -1.20 71 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 20.29 -1.22 68 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 19.29 -1.22 64 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 18.30 -1.17 60 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 17.26 -1.20 53 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 16.31 -1.12 54 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 15.27 -1.14 47 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 14.26 -1.13 42 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 13.33 -1.03 44 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 12.34 -1.00 41 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 11.33 -1.00 37 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 10.33 -0.89 34 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 9.25 -0.92 25 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 8.29 -0.90 25 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 7.35 -0.80 25 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 6.43 -0.94 24 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 5.57 -0.74 25 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 4.69 -0.74 23 0 0 0
27NOV26 49.00 C 3.81 3.89 3.81 3.87 -0.70 23 60 60 +30
27NOV26 50.00 C 0.00 0.00 0.00 3.14 -0.64 22 0 429 0
27NOV26 52.50 C 1.57 1.70 1.57 1.66 -0.47 21 879 2,118 +778
27NOV26 55.00 C 0.74 0.83 0.74 0.84 -0.25 22 94 7,716 +94
27NOV26 57.50 C 0.39 0.40 0.37 0.42 -0.12 24 10 5,669 -1
27NOV26 60.00 C 0.20 0.21 0.20 0.22 -0.04 25 88 2,881 -17
27NOV26 62.50 C 0.12 0.12 0.12 0.11 -0.01 26 30 1,296 0
27NOV26 65.00 C 0.09 0.09 0.08 0.06 0.00 28 122 835 -2
27NOV26 67.50 C 0.00 0.00 0.00 0.04 +0.01 30 0 993 0
27NOV26 70.00 C 0.00 0.00 0.00 0.02 0.00 31 0 291 0
27NOV26 72.50 C 0.04 0.04 0.04 0.01 0.00 31 58 604 -30
27NOV26 75.00 C 0.03 0.03 0.03 0.01 0.00 34 15 524 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 37 0 16 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 40 0 11 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 53 0 130 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 59 0 130 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 31.30 -1.05 94 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 30.31 -1.07 90 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 29.32 -1.01 86 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 28.29 -1.17 78 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 27.30 -1.12 75 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 26.31 -1.16 72 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 25.32 -1.14 68 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 24.33 -0.88 65 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 23.34 -1.14 62 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 22.33 -1.18 58 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 21.40 -1.08 59 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 20.40 -1.11 55 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 19.36 -1.15 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 18.36 -1.11 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 17.43 -1.03 47 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 16.44 -0.99 44 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 15.42 -0.99 40 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 14.46 -0.93 39 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 13.48 -0.88 37 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.52 -0.94 35 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 11.55 -0.78 34 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 10.59 -0.70 32 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.45 -0.88 24 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.52 -0.86 24 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.61 -0.69 24 0 150 0
30DEC26 46.00 C 0.00 0.00 0.00 6.74 -0.66 24 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.90 -0.64 23 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 5.11 -0.60 23 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 4.38 -0.55 23 0 120 0
30DEC26 50.00 C 3.64 3.66 3.64 3.68 -0.62 23 62 2,829 -41
30DEC26 52.50 C 2.27 2.27 2.23 2.26 -0.47 22 80 2,626 -50
30DEC26 55.00 C 1.21 1.33 1.21 1.32 -0.29 22 164 5,802 +110
30DEC26 57.50 C 0.75 0.78 0.74 0.77 -0.19 23 500 13,203 0
30DEC26 60.00 C 0.47 0.47 0.47 0.43 -0.11 24 21 15,412 -21
30DEC26 62.50 C 0.30 0.32 0.30 0.23 -0.06 24 600 13,921 +600
30DEC26 65.00 C 0.21 0.22 0.21 0.13 -0.03 25 790 10,501 +385
30DEC26 67.50 C 0.17 0.17 0.17 0.07 -0.02 26 90 11,123 0
30DEC26 70.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 7,018 0
30DEC26 72.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 5,190 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 4,405 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 29 0 2,317 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1,566 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 33 0 666 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 35 0 602 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 37 0 509 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 39 0 260 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 40 0 411 0
30DEC26 95.00 C 0.03 0.03 0.03 0.01 0.00 42 5 429 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 44 0 276 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 45 0 420 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 47 0 127 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 31.31 -1.04 78 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 30.38 -1.00 80 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 29.40 -0.93 77 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 28.41 -1.05 73 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 27.36 -1.06 65 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 26.43 -1.04 67 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 25.45 -1.01 64 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 24.46 -0.75 61 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 23.47 -1.01 58 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 22.42 -1.09 51 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 21.49 -0.99 52 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 20.51 -1.00 50 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 19.52 -0.99 47 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 18.53 -0.94 45 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 17.55 -0.91 43 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 16.58 -0.85 41 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 15.55 -0.86 37 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 14.59 -0.80 36 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 13.61 -0.77 33 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 12.71 -0.75 34 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 11.76 -0.70 32 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 10.81 -0.69 31 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 9.65 -0.91 24 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 8.75 -0.88 24 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 7.88 -0.67 24 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 7.03 -0.66 23 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 6.23 -0.62 23 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 5.47 -0.58 23 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 4.78 -0.52 23 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 4.09 -0.58 23 0 0 0
28JAN27 52.50 C 2.68 2.75 2.64 2.67 -0.46 22 1,002 1,030 +1,000
28JAN27 55.00 C 1.69 1.69 1.69 1.71 -0.34 22 75 89 +73
28JAN27 57.50 C 0.00 0.00 0.00 1.10 -0.22 23 0 27 0
28JAN27 60.00 C 0.69 0.72 0.69 0.70 -0.13 24 14 15 +14
28JAN27 62.50 C 0.47 0.47 0.45 0.45 -0.06 25 315 320 +315
28JAN27 65.00 C 0.00 0.00 0.00 0.29 -0.03 26 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 0.18 -0.01 26 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 0.12 0.00 27 0 30 0
28JAN27 72.50 C 0.00 0.00 0.00 0.08 0.00 28 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 31.52 -0.83 71 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 30.55 -0.83 69 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 29.56 -0.77 65 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 28.58 -0.88 63 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 27.60 -0.82 60 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 26.61 -0.86 57 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 25.63 -0.83 54 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 24.65 -0.72 52 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 23.66 -0.82 49 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 22.69 -0.82 47 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 21.71 -0.77 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 20.74 -0.77 43 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 19.77 -0.74 42 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 18.79 -0.71 40 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 17.85 -0.69 39 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 16.87 -0.71 36 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 15.89 -0.74 34 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 14.98 -0.70 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 14.04 -0.69 33 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 13.09 -0.37 31 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 12.13 -0.74 29 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 11.22 -0.73 28 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 10.33 -0.72 27 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 9.30 -0.85 25 0 60 0
30MAR27 45.00 C 0.00 0.00 0.00 8.48 -0.81 24 0 28 0
30MAR27 46.00 C 0.00 0.00 0.00 7.70 -0.58 24 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 6.95 -0.55 24 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 6.24 -0.52 24 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 5.61 -0.44 24 0 1,483 0
30MAR27 50.00 C 4.81 4.81 4.81 4.97 -0.57 24 10 2,844 0
30MAR27 52.50 C 3.67 3.67 3.49 3.61 -0.40 23 34 4,607 +30
30MAR27 55.00 C 2.45 2.45 2.45 2.57 -0.31 24 1 3,999 +1
30MAR27 57.50 C 1.80 1.82 1.80 1.81 -0.20 24 33 4,441 0
30MAR27 60.00 C 1.19 1.30 1.19 1.25 -0.13 24 37 20,901 +27
30MAR27 62.50 C 0.93 0.93 0.93 0.84 -0.09 24 4 664 0
30MAR27 65.00 C 0.70 0.70 0.70 0.56 -0.06 24 2 3,177 -1
30MAR27 67.50 C 0.51 0.51 0.51 0.37 -0.03 24 170 1,035 0
30MAR27 70.00 C 0.41 0.41 0.41 0.24 -0.02 25 2 2,605 -1
30MAR27 72.50 C 0.00 0.00 0.00 0.16 -0.01 25 0 4,263 0
30MAR27 75.00 C 0.26 0.26 0.26 0.10 -0.01 25 8 1,741 0
30MAR27 77.50 C 0.00 0.00 0.00 0.07 0.00 25 0 3,267 0
30MAR27 80.00 C 0.18 0.18 0.18 0.05 0.00 26 6 1,743 +6
30MAR27 82.50 C 0.00 0.00 0.00 0.03 0.00 26 0 2,275 0
30MAR27 85.00 C 0.00 0.00 0.00 0.02 0.00 26 0 781 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 26 0 235 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 27 0 387 0
30MAR27 92.50 C 0.00 0.00 0.00 0.01 0.00 28 0 97 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 0.00 29 0 176 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 30 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 33 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.01 0.00 34 0 21 0
30MAR27 107.50 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 37 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 39 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 0.01 0.00 43 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 31.70 -0.70 69 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 30.72 -0.73 66 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 29.75 -0.72 63 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 28.77 -0.73 60 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 27.79 -0.77 57 0 662 0
29JUN27 26.00 C 0.00 0.00 0.00 26.82 -0.73 55 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 25.84 -0.72 52 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 24.88 -0.64 50 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 23.92 -0.72 49 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 22.96 -0.69 47 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 22.01 -0.72 45 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 21.06 -0.71 43 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 20.11 -0.71 42 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 19.16 -0.71 40 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 18.23 -0.70 39 0 60 0
29JUN27 36.00 C 0.00 0.00 0.00 17.28 -0.70 37 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 16.35 -0.69 36 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 15.40 -0.71 34 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 14.47 -0.71 33 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 13.54 -0.71 32 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 12.65 -0.62 31 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 11.77 -0.66 30 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 10.91 -0.65 29 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 10.09 -0.61 28 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 9.02 -0.58 25 0 61 0
29JUN27 46.00 C 0.00 0.00 0.00 8.28 -0.55 25 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 7.57 -0.54 25 0 30 0
29JUN27 48.00 C 0.00 0.00 0.00 6.90 -0.50 25 0 0 0
29JUN27 49.00 C 6.22 6.47 6.22 6.39 -0.35 26 210 861 +210
29JUN27 50.00 C 0.00 0.00 0.00 5.80 -0.49 26 0 2,121 0
29JUN27 52.50 C 0.00 0.00 0.00 4.46 -0.39 25 0 822 0
29JUN27 55.00 C 3.46 3.46 3.46 3.41 -0.23 25 3 5,717 +3
29JUN27 57.50 C 2.64 2.65 2.64 2.58 -0.21 25 4 1,694 0
29JUN27 60.00 C 2.05 2.05 2.05 1.93 -0.20 25 1 3,691 +1
29JUN27 62.50 C 0.00 0.00 0.00 1.44 -0.18 26 0 764 0
29JUN27 65.00 C 0.00 0.00 0.00 1.07 -0.17 26 0 750 0
29JUN27 67.50 C 1.01 1.01 1.01 0.80 -0.15 26 2 963 0
29JUN27 70.00 C 0.80 0.83 0.80 0.59 -0.13 26 15 6,269 -11
29JUN27 72.50 C 0.00 0.00 0.00 0.43 -0.14 26 0 989 0
29JUN27 75.00 C 0.56 0.56 0.55 0.32 -0.12 27 173 837 +58
29JUN27 77.50 C 0.00 0.00 0.00 0.24 -0.11 27 0 255 0
29JUN27 80.00 C 0.00 0.00 0.00 0.18 -0.10 27 0 245 0
29JUN27 82.50 C 0.00 0.00 0.00 0.14 -0.08 27 0 644 0
29JUN27 85.00 C 0.00 0.00 0.00 0.10 -0.08 28 0 438 0
29JUN27 87.50 C 0.00 0.00 0.00 0.08 -0.07 28 0 339 0
29JUN27 90.00 C 0.00 0.00 0.00 0.06 -0.06 28 0 295 0
29JUN27 92.50 C 0.00 0.00 0.00 0.05 -0.05 29 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 0.04 -0.05 29 0 33 0
29JUN27 97.50 C 0.00 0.00 0.00 0.03 -0.05 29 0 60 0
29JUN27 100.00 C 0.00 0.00 0.00 0.02 -0.05 29 0 30 0
29JUN27 102.50 C 0.00 0.00 0.00 0.01 -0.05 28 0 60 0
29JUN27 105.00 C 0.00 0.00 0.00 0.01 -0.04 29 0 60 0
29JUN27 107.50 C 0.00 0.00 0.00 0.01 -0.03 30 0 1 0
29JUN27 110.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 0.01 0.00 34 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 35 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.01 0.00 36 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 37 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 31.71 -0.69 65 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 30.72 -0.73 61 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 29.76 -0.71 59 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 28.78 -0.72 56 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 27.81 -0.75 54 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 26.84 -0.71 52 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 25.87 -0.70 50 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 24.90 -0.70 47 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 23.94 -0.70 46 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 22.96 -0.72 43 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 22.04 -0.71 43 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 21.10 -0.71 41 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 20.15 -0.71 40 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 19.21 -0.71 38 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 18.27 -0.70 37 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 17.28 -0.76 35 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 16.43 -0.69 35 0 82 0
29SEP27 38.00 C 0.00 0.00 0.00 15.53 -0.58 34 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 14.63 -0.55 32 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 13.70 -0.60 31 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 12.91 -0.52 31 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 12.08 -0.51 30 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 11.27 -0.49 30 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 10.49 -0.48 29 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 9.50 -0.72 27 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 8.91 -0.55 28 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 8.22 -0.53 27 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 7.52 -0.55 27 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 7.13 -0.20 28 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 6.38 -0.44 27 0 260 0
29SEP27 52.50 C 0.00 0.00 0.00 5.16 -0.45 27 0 2,444 0
29SEP27 55.00 C 0.00 0.00 0.00 4.08 -0.40 26 0 1,677 0
29SEP27 57.50 C 0.00 0.00 0.00 3.30 -0.31 26 0 962 0
29SEP27 60.00 C 0.00 0.00 0.00 2.67 -0.22 27 0 846 0
29SEP27 62.50 C 2.20 2.22 2.20 2.11 -0.19 27 8 542 -1
29SEP27 65.00 C 1.80 1.83 1.80 1.66 -0.20 27 12 204 -3
29SEP27 67.50 C 0.00 0.00 0.00 1.32 -0.18 27 0 34 0
29SEP27 70.00 C 1.24 1.26 1.24 1.04 -0.15 27 12 51 +12
29SEP27 72.50 C 0.00 0.00 0.00 0.81 -0.16 27 0 88 0
29SEP27 75.00 C 0.00 0.00 0.00 0.64 -0.14 27 0 317 0
29SEP27 77.50 C 0.00 0.00 0.00 0.50 -0.14 27 0 232 0
29SEP27 80.00 C 0.69 0.69 0.69 0.40 -0.11 27 2 94 0
29SEP27 82.50 C 0.00 0.00 0.00 0.31 -0.12 27 0 50 0
29SEP27 85.00 C 0.00 0.00 0.00 0.25 -0.09 28 0 43 0
29SEP27 87.50 C 0.00 0.00 0.00 0.19 -0.10 28 0 16 0
29SEP27 90.00 C 0.00 0.00 0.00 0.15 -0.09 28 0 40 0
29SEP27 92.50 C 0.00 0.00 0.00 0.12 -0.08 28 0 15 0
29SEP27 95.00 C 0.00 0.00 0.00 0.10 -0.07 28 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 0.08 -0.06 28 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 0.06 -0.06 28 0 2 0
29SEP27 102.50 C 0.00 0.00 0.00 0.05 -0.05 28 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 0.04 -0.05 28 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 0.03 -0.04 28 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 0.02 -0.04 28 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 0.01 -0.04 27 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 0.01 -0.03 27 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 0.01 -0.01 29 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 30 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 31 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
TOTAL CALL 9,112 263,693 +5,062
02OCT26 41.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 42.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 43.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 44.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 45.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 46.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 47.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 79 0
02OCT26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 48.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 130 0
02OCT26 49.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 130 0
02OCT26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 51.00 P 0.06 0.06 0.04 0.00 -0.02 0 300 345 +255
02OCT26 52.00 P 0.50 0.50 0.13 0.00 -0.09 0 179 349 -28
02OCT26 53.00 P 1.09 1.09 1.05 1.00 +0.58 0 312 0 -725
02OCT26 54.00 P 2.34 2.34 2.02 2.00 +0.72 0 116 0 -176
02OCT26 55.00 P 3.05 3.05 3.05 3.00 +0.75 0 20 0 -20
02OCT26 56.00 P 0.00 0.00 0.00 4.00 +0.75 0 0 0 0
02OCT26 57.00 P 0.00 0.00 0.00 5.00 +0.75 0 0 0 0
02OCT26 58.00 P 0.00 0.00 0.00 6.00 +0.75 0 0 0 0
02OCT26 59.00 P 0.00 0.00 0.00 7.00 +0.75 0 0 0 0
02OCT26 60.00 P 0.00 0.00 0.00 8.00 +0.75 0 0 0 0
02OCT26 61.00 P 0.00 0.00 0.00 9.00 +0.75 0 0 0 0
02OCT26 62.00 P 0.00 0.00 0.00 10.00 +0.75 0 0 0 0
02OCT26 63.00 P 0.00 0.00 0.00 11.00 +0.75 0 0 0 0
02OCT26 64.00 P 0.00 0.00 0.00 12.00 +0.75 0 0 0 0
02OCT26 65.00 P 0.00 0.00 0.00 13.00 +0.75 0 0 0 0
02OCT26 66.00 P 0.00 0.00 0.00 14.00 +0.75 0 0 0 0
02OCT26 67.00 P 0.00 0.00 0.00 15.00 +0.75 0 0 0 0
02OCT26 68.00 P 0.00 0.00 0.00 16.00 +0.75 0 0 0 0
02OCT26 69.00 P 0.00 0.00 0.00 17.00 +0.75 0 0 0 0
02OCT26 70.00 P 0.00 0.00 0.00 18.00 +0.75 0 0 0 0
02OCT26 71.00 P 0.00 0.00 0.00 19.00 +0.75 0 0 0 0
02OCT26 72.00 P 0.00 0.00 0.00 20.00 +0.75 0 0 0 0
02OCT26 73.00 P 0.00 0.00 0.00 21.00 +0.75 0 0 0 0
02OCT26 74.00 P 0.00 0.00 0.00 22.00 +0.75 0 0 0 0
09OCT26 41.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
09OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 63 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 51 0 0 0
09OCT26 44.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
09OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
09OCT26 45.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
09OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 38 0 45 0
09OCT26 46.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
09OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 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 26 0 0 0
09OCT26 48.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
09OCT26 49.00 P 0.00 0.00 0.00 0.03 +0.02 25 0 0 0
09OCT26 49.50 P 0.00 0.00 0.00 0.05 +0.03 24 0 0 0
09OCT26 50.00 P 0.15 0.16 0.15 0.09 +0.05 23 3 68 +3
09OCT26 51.00 P 0.32 0.32 0.23 0.24 +0.12 21 421 441 +417
09OCT26 52.00 P 0.50 0.82 0.50 0.59 +0.27 21 196 249 -53
09OCT26 53.00 P 1.43 1.43 1.20 1.21 +0.49 20 15 515 +12
09OCT26 54.00 P 1.72 2.25 1.72 2.08 +0.68 23 113 113 +113
09OCT26 55.00 P 3.07 3.07 3.07 3.05 +0.76 27 20 81 +20
09OCT26 56.00 P 0.00 0.00 0.00 4.00 +0.74 0 0 0 0
09OCT26 57.00 P 0.00 0.00 0.00 5.00 +0.75 0 0 0 0
09OCT26 58.00 P 0.00 0.00 0.00 6.00 +0.75 0 0 0 0
09OCT26 59.00 P 0.00 0.00 0.00 7.00 +0.75 0 0 0 0
09OCT26 60.00 P 0.00 0.00 0.00 8.00 +0.75 0 0 0 0
09OCT26 61.00 P 0.00 0.00 0.00 9.00 +0.75 0 0 0 0
09OCT26 62.00 P 0.00 0.00 0.00 10.00 +0.75 0 0 0 0
09OCT26 63.00 P 0.00 0.00 0.00 11.00 +0.75 0 0 0 0
09OCT26 64.00 P 0.00 0.00 0.00 12.00 +0.75 0 0 0 0
09OCT26 65.00 P 0.00 0.00 0.00 13.00 +0.75 0 0 0 0
09OCT26 66.00 P 0.00 0.00 0.00 14.00 +0.75 0 0 0 0
09OCT26 67.00 P 0.00 0.00 0.00 15.00 +0.75 0 0 0 0
09OCT26 68.00 P 0.00 0.00 0.00 16.00 +0.75 0 0 0 0
09OCT26 69.00 P 0.00 0.00 0.00 17.00 +0.75 0 0 0 0
09OCT26 70.00 P 0.00 0.00 0.00 18.00 +0.75 0 0 0 0
09OCT26 71.00 P 0.00 0.00 0.00 19.00 +0.75 0 0 0 0
09OCT26 72.00 P 0.00 0.00 0.00 20.00 +0.75 0 0 0 0
09OCT26 73.00 P 0.00 0.00 0.00 21.00 +0.75 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 72 0 60 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 68 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 45 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 35 0 69 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 32 0 473 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 703 0
29OCT26 44.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 935 0
29OCT26 45.00 P 0.00 0.00 0.00 0.03 -0.02 27 0 564 0
29OCT26 46.00 P 0.00 0.00 0.00 0.06 -0.02 26 0 730 0
29OCT26 47.00 P 0.00 0.00 0.00 0.10 -0.02 25 0 1,329 0
29OCT26 48.00 P 0.20 0.20 0.17 0.18 +0.01 24 274 2,746 +52
29OCT26 49.00 P 0.34 0.37 0.31 0.31 +0.05 24 573 3,001 -91
29OCT26 50.00 P 0.56 0.60 0.46 0.50 +0.12 23 444 10,408 +120
29OCT26 52.50 P 1.65 1.70 1.40 1.48 +0.47 22 992 14,682 +474
29OCT26 55.00 P 3.40 3.60 3.21 3.31 +0.65 24 963 4,963 -203
29OCT26 57.50 P 5.95 5.98 5.62 5.59 +0.67 27 206 1,454 -206
29OCT26 60.00 P 8.40 8.40 8.40 8.03 +0.51 31 20 488 0
29OCT26 62.50 P 0.00 0.00 0.00 10.52 +0.76 36 0 95 0
29OCT26 65.00 P 0.00 0.00 0.00 13.02 +0.73 43 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 15.50 +0.75 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 18.00 +0.75 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 20.50 +0.75 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 23.00 +0.75 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 25.50 +0.75 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 28.00 +0.75 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 30.50 +0.75 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 33.00 +0.75 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 35.50 +0.75 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 38.00 +0.75 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 40.50 +0.75 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 43.00 +0.75 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 45.50 +0.75 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 48.00 +0.75 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 50.50 +0.75 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 53.00 +0.75 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 55.50 +0.75 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 58.00 +0.75 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 60.50 +0.75 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 63.00 +0.75 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 65.50 +0.75 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 68.00 +0.75 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 70.50 +0.75 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 73.00 +0.75 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 75.50 +0.75 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 78.00 +0.75 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 80.50 +0.75 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 77 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 50 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 47 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 39 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 34 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 29 0 30 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 1 0
27NOV26 41.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 30 0
27NOV26 42.00 P 0.00 0.00 0.00 0.04 0.00 27 0 2 0
27NOV26 43.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 252 0
27NOV26 44.00 P 0.12 0.12 0.12 0.09 0.00 25 25 91 +25
27NOV26 45.00 P 0.17 0.17 0.17 0.14 +0.01 25 10 646 +10
27NOV26 46.00 P 0.26 0.26 0.26 0.22 +0.03 25 2 752 -2
27NOV26 47.00 P 0.39 0.39 0.35 0.31 +0.04 24 172 802 +135
27NOV26 48.00 P 0.42 0.55 0.42 0.47 +0.09 23 258 3,553 +190
27NOV26 49.00 P 0.52 0.75 0.52 0.67 +0.13 23 57 1,407 +56
27NOV26 50.00 P 0.99 1.07 0.88 0.92 +0.18 22 1,187 13,337 +872
27NOV26 52.50 P 2.20 2.20 1.99 1.97 +0.43 22 16 4,827 +4
27NOV26 55.00 P 3.80 3.80 3.62 3.62 +0.59 22 13 4,199 +13
27NOV26 57.50 P 5.80 6.00 5.76 5.73 +0.78 23 39 4,843 0
27NOV26 60.00 P 0.00 0.00 0.00 8.07 +0.55 25 0 1,533 0
27NOV26 62.50 P 0.00 0.00 0.00 10.53 +0.74 29 0 60 0
27NOV26 65.00 P 0.00 0.00 0.00 13.03 +0.74 33 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 15.50 +0.75 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 18.00 +0.75 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 20.50 +0.75 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 23.00 +0.75 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 25.50 +0.75 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 28.00 +0.75 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 30.50 +0.75 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 33.00 +0.75 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 35.50 +0.75 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 38.00 +0.75 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 40.50 +0.75 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 43.00 +0.75 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 45.50 +0.75 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 48.00 +0.75 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 50.50 +0.75 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 53.00 +0.75 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 55.50 +0.75 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 58.00 +0.75 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 60.50 +0.75 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 63.00 +0.75 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 65.50 +0.75 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 68.00 +0.75 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 70.50 +0.75 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 73.00 +0.75 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 75.50 +0.75 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 78.00 +0.75 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 80.50 +0.75 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 52 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 42 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 35 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 101 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 29 0 260 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 27 0 35 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.02 0.00 25 0 260 0
30DEC26 40.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 490 0
30DEC26 41.00 P 0.14 0.14 0.13 0.06 +0.02 25 10 1,251 0
30DEC26 42.00 P 0.00 0.00 0.00 0.09 +0.03 25 0 1,010 0
30DEC26 43.00 P 0.21 0.21 0.21 0.14 +0.04 25 20 1,141 +20
30DEC26 44.00 P 0.27 0.27 0.27 0.20 +0.05 24 20 3,749 +20
30DEC26 45.00 P 0.34 0.34 0.34 0.29 +0.07 24 2 3,371 0
30DEC26 46.00 P 0.46 0.50 0.43 0.42 +0.10 24 255 4,044 +195
30DEC26 47.00 P 0.53 0.62 0.53 0.58 +0.14 24 64 4,022 +1
30DEC26 48.00 P 0.84 0.84 0.76 0.77 +0.18 23 63 7,871 +18
30DEC26 49.00 P 1.06 1.06 0.96 1.01 +0.21 23 196 5,520 +110
30DEC26 50.00 P 1.39 1.43 1.25 1.29 +0.23 22 1,559 19,788 +1,095
30DEC26 52.50 P 2.56 2.57 2.40 2.38 +0.41 22 45 15,138 -30
30DEC26 55.00 P 4.19 4.30 3.95 3.95 +0.53 22 146 17,913 -8
30DEC26 57.50 P 6.50 6.50 6.50 5.84 +0.63 21 1 7,520 0
30DEC26 60.00 P 8.20 8.60 8.20 8.15 +0.63 23 48 5,465 0
30DEC26 62.50 P 0.00 0.00 0.00 10.53 +0.72 24 0 8,381 0
30DEC26 65.00 P 0.00 0.00 0.00 13.03 +0.74 28 0 5,838 0
30DEC26 67.50 P 0.00 0.00 0.00 15.50 +0.75 0 0 379 -296
30DEC26 70.00 P 18.06 18.06 18.06 18.00 +0.75 0 10 3,152 -2
30DEC26 72.50 P 0.00 0.00 0.00 20.50 +0.75 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 23.00 +0.75 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 25.50 +0.75 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 28.00 +0.75 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 30.50 +0.75 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 33.00 +0.75 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 35.50 +0.75 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 38.00 +0.75 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 40.50 +0.75 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 43.00 +0.75 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 45.50 +0.75 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 48.00 +0.75 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 50.50 +0.75 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 53.00 +0.75 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 55.50 +0.75 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 58.00 +0.75 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 60.50 +0.75 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 63.00 +0.75 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 65.50 +0.75 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 68.00 +0.75 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 70.50 +0.75 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 73.00 +0.75 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 75.50 +0.75 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 78.00 +0.75 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 80.50 +0.75 0 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 0.06 +0.02 26 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.12 +0.02 25 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.17 +0.04 25 0 0 0
28JAN27 43.00 P 0.32 0.32 0.32 0.24 +0.05 24 100 100 +100
28JAN27 44.00 P 0.37 0.40 0.37 0.33 +0.06 24 270 270 +270
28JAN27 45.00 P 0.50 0.50 0.49 0.46 +0.09 24 5 15 +5
28JAN27 46.00 P 0.65 0.65 0.65 0.62 +0.13 24 30 30 +30
28JAN27 47.00 P 0.79 0.79 0.79 0.78 +0.15 23 6 6 +6
28JAN27 48.00 P 1.06 1.06 1.06 1.00 +0.18 23 6 7 +6
28JAN27 49.00 P 0.00 0.00 0.00 1.25 +0.20 22 0 178 0
28JAN27 50.00 P 1.71 1.71 1.54 1.57 +0.25 22 1,428 1,271 +1,263
28JAN27 52.50 P 2.78 2.90 2.70 2.68 +0.41 22 9 38 +7
28JAN27 55.00 P 4.38 4.38 4.38 4.21 +0.51 22 2 2 +2
28JAN27 57.50 P 0.00 0.00 0.00 6.19 +0.68 23 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 8.32 +0.67 24 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 10.62 +0.72 25 0 0 0
28JAN27 65.00 P 13.05 13.05 13.05 13.12 +0.83 29 10 10 +10
28JAN27 67.50 P 0.00 0.00 0.00 15.50 +0.75 0 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 18.04 +0.79 33 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 20.50 +0.75 0 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 23.00 +0.75 0 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 25.50 +0.75 0 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 28.00 +0.75 0 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 30.50 +0.75 0 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 33.00 +0.75 0 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 35.50 +0.75 0 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 38.00 +0.75 0 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 40.50 +0.75 0 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 43.00 +0.75 0 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 45.50 +0.75 0 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 48.00 +0.75 0 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 50.50 +0.75 0 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 53.00 +0.75 0 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 55.50 +0.75 0 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 58.00 +0.75 0 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 60.50 +0.75 0 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 63.00 +0.75 0 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 65.50 +0.75 0 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 68.00 +0.75 0 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 70.50 +0.75 0 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 73.00 +0.75 0 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 75.50 +0.75 0 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 45 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.01 0.00 30 0 230 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 70 0
30MAR27 34.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 77 0
30MAR27 36.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 60 0
30MAR27 37.00 P 0.00 0.00 0.00 0.09 +0.02 26 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 0.12 +0.02 26 0 236 0
30MAR27 39.00 P 0.00 0.00 0.00 0.17 +0.03 26 0 215 0
30MAR27 40.00 P 0.00 0.00 0.00 0.23 +0.05 25 0 76 0
30MAR27 41.00 P 0.00 0.00 0.00 0.31 +0.06 25 0 464 0
30MAR27 42.00 P 0.44 0.44 0.44 0.40 +0.07 25 2 6,997 +2
30MAR27 43.00 P 0.00 0.00 0.00 0.53 +0.10 25 0 3,212 0
30MAR27 44.00 P 0.00 0.00 0.00 0.68 +0.12 25 0 5,845 0
30MAR27 45.00 P 0.86 0.86 0.81 0.83 +0.15 24 32 1,531 0
30MAR27 46.00 P 1.02 1.02 0.99 1.01 +0.17 24 10 1,097 +5
30MAR27 47.00 P 1.28 1.28 1.28 1.24 +0.20 24 4 1,328 +4
30MAR27 48.00 P 1.52 1.52 1.46 1.52 +0.24 24 8 2,048 0
30MAR27 49.00 P 0.00 0.00 0.00 1.83 +0.28 23 0 6,491 0
30MAR27 50.00 P 2.27 2.27 2.12 2.17 +0.30 23 6 5,557 -1
30MAR27 52.50 P 3.34 3.34 3.34 3.29 +0.45 23 2 10,051 +2
30MAR27 55.00 P 4.98 4.98 4.98 4.76 +0.54 23 30 14,482 0
30MAR27 57.50 P 0.00 0.00 0.00 6.60 +0.70 23 0 7,802 0
30MAR27 60.00 P 0.00 0.00 0.00 8.59 +0.89 24 0 16,983 0
30MAR27 62.50 P 0.00 0.00 0.00 10.74 +0.68 24 0 2,373 0
30MAR27 65.00 P 0.00 0.00 0.00 13.12 +0.80 25 0 502 0
30MAR27 67.50 P 0.00 0.00 0.00 15.50 +0.74 0 0 105 -51
30MAR27 70.00 P 0.00 0.00 0.00 18.04 +0.79 29 0 29 0
30MAR27 72.50 P 0.00 0.00 0.00 20.50 +0.75 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 23.00 +0.75 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 25.50 +0.75 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 28.00 +0.75 0 0 80 0
30MAR27 82.50 P 0.00 0.00 0.00 30.50 +0.75 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 33.00 +0.75 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 35.50 +0.75 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 38.00 +0.75 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 40.50 +0.75 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 43.00 +0.75 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 45.50 +0.75 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 48.00 +0.75 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 50.50 +0.75 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 53.00 +0.75 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 55.50 +0.75 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 58.00 +0.75 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 60.50 +0.75 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 63.00 +0.75 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 65.50 +0.75 0 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 68.00 +0.75 0 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 70.50 +0.75 0 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 73.00 +0.75 0 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 75.50 +0.75 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 78.00 +0.75 0 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 80.50 +0.75 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 98 0
29JUN27 24.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.01 0.00 30 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 27 0 90 0
29JUN27 28.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 2 0
29JUN27 29.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 13 0
29JUN27 30.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 195 0
29JUN27 31.00 P 0.00 0.00 0.00 0.06 +0.02 27 0 0 0
29JUN27 32.00 P 0.22 0.22 0.22 0.08 +0.02 27 6 6 +6
29JUN27 33.00 P 0.00 0.00 0.00 0.12 +0.03 27 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.16 +0.04 27 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.21 +0.05 26 0 22 0
29JUN27 36.00 P 0.00 0.00 0.00 0.28 +0.06 26 0 12 0
29JUN27 37.00 P 0.00 0.00 0.00 0.37 +0.09 26 0 160 0
29JUN27 38.00 P 0.00 0.00 0.00 0.47 +0.09 26 0 213 0
29JUN27 39.00 P 0.00 0.00 0.00 0.60 +0.12 26 0 945 0
29JUN27 40.00 P 0.00 0.00 0.00 0.75 +0.13 26 0 244 0
29JUN27 41.00 P 0.91 0.93 0.91 0.93 +0.16 26 30 1,638 +15
29JUN27 42.00 P 0.00 0.00 0.00 1.10 +0.16 26 0 329 0
29JUN27 43.00 P 0.00 0.00 0.00 1.29 +0.19 25 0 975 0
29JUN27 44.00 P 1.45 1.45 1.45 1.54 +0.22 25 1 915 0
29JUN27 45.00 P 1.72 1.76 1.72 1.82 +0.24 25 3 1,192 +1
29JUN27 46.00 P 0.00 0.00 0.00 2.13 +0.27 25 0 1,822 0
29JUN27 47.00 P 0.00 0.00 0.00 2.48 +0.29 24 0 862 0
29JUN27 48.00 P 2.73 2.76 2.73 2.86 +0.32 24 4 6,327 +2
29JUN27 49.00 P 3.26 3.26 3.26 3.28 +0.34 24 160 1,772 +3
29JUN27 50.00 P 3.79 3.79 3.79 3.72 +0.36 24 2 1,289 0
29JUN27 52.50 P 5.10 5.10 5.10 5.01 +0.44 23 3 6,562 0
29JUN27 55.00 P 6.70 6.72 6.70 6.58 +0.58 23 173 1,948 +173
29JUN27 57.50 P 0.00 0.00 0.00 8.58 +0.85 25 0 2,296 0
29JUN27 60.00 P 0.00 0.00 0.00 10.20 +0.30 23 0 3,192 0
29JUN27 62.50 P 0.00 0.00 0.00 12.20 +0.60 22 0 195 0
29JUN27 65.00 P 0.00 0.00 0.00 14.31 +0.53 21 0 1 0
29JUN27 67.50 P 0.00 0.00 0.00 16.59 +0.61 21 0 109 0
29JUN27 70.00 P 0.00 0.00 0.00 18.87 +0.65 18 0 54 0
29JUN27 72.50 P 0.00 0.00 0.00 21.12 +0.70 0 0 112 0
29JUN27 75.00 P 0.00 0.00 0.00 23.52 +0.66 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 25.85 +0.61 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 28.24 +0.62 0 0 4 0
29JUN27 82.50 P 0.00 0.00 0.00 30.63 +0.62 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 33.03 +0.75 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 36.00 +1.19 28 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 38.43 +0.71 28 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 40.87 +0.71 28 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 43.31 +0.72 28 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 45.76 +0.73 29 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 48.20 +0.73 29 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 50.65 +0.74 30 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 53.09 +0.73 28 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 55.54 +0.74 29 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 58.00 +0.75 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 60.50 +0.75 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 63.00 +0.75 0 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 65.50 +0.75 0 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 68.00 +0.75 0 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 70.50 +0.75 0 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 73.00 +0.75 0 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 75.50 +0.75 0 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 78.00 +0.75 0 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 80.50 +0.75 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 29 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 0.03 +0.02 30 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 0.04 +0.02 29 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.06 +0.03 29 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 0.08 +0.04 29 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 0.11 +0.05 29 0 20 0
29SEP27 30.00 P 0.00 0.00 0.00 0.14 +0.05 29 0 10 0
29SEP27 31.00 P 0.00 0.00 0.00 0.19 +0.08 29 0 40 0
29SEP27 32.00 P 0.00 0.00 0.00 0.25 +0.09 29 0 5 0
29SEP27 33.00 P 0.00 0.00 0.00 0.32 +0.11 29 0 6 0
29SEP27 34.00 P 0.00 0.00 0.00 0.40 +0.12 28 0 0 0
29SEP27 35.00 P 0.63 0.63 0.63 0.50 +0.14 28 1 16 +1
29SEP27 36.00 P 0.00 0.00 0.00 0.62 +0.17 28 0 21 0
29SEP27 37.00 P 0.00 0.00 0.00 0.76 +0.19 28 0 30 0
29SEP27 38.00 P 1.00 1.00 0.96 0.92 +0.21 28 6 91 -2
29SEP27 39.00 P 1.12 1.12 1.12 1.09 +0.23 28 4 74 +4
29SEP27 40.00 P 1.34 1.34 1.34 1.28 +0.23 28 2 353 -2
29SEP27 41.00 P 1.55 1.55 1.55 1.47 +0.22 27 4 380 0
29SEP27 42.00 P 1.80 1.80 1.80 1.68 +0.20 27 3 567 0
29SEP27 43.00 P 0.00 0.00 0.00 1.96 +0.26 27 0 200 0
29SEP27 44.00 P 2.30 2.30 2.30 2.25 +0.32 27 2 116 -1
29SEP27 45.00 P 2.60 2.60 2.52 2.57 +0.34 27 79 547 +71
29SEP27 46.00 P 2.60 2.93 2.60 2.92 +0.35 26 6 622 +6
29SEP27 47.00 P 3.33 3.33 3.33 3.29 +0.36 26 5 988 -1
29SEP27 48.00 P 0.00 0.00 0.00 3.71 +0.40 26 0 540 0
29SEP27 49.00 P 4.20 4.20 4.20 4.14 +0.39 26 4 150 -4
29SEP27 50.00 P 0.00 0.00 0.00 4.59 +0.40 26 0 432 0
29SEP27 52.50 P 0.00 0.00 0.00 5.93 +0.48 26 0 1,705 0
29SEP27 55.00 P 7.40 7.40 7.40 7.43 +0.52 25 3 330 0
29SEP27 57.50 P 0.00 0.00 0.00 9.15 +0.62 25 0 214 0
29SEP27 60.00 P 0.00 0.00 0.00 10.99 +0.46 25 0 30 0
29SEP27 62.50 P 0.00 0.00 0.00 13.04 +0.60 26 0 9 0
29SEP27 65.00 P 0.00 0.00 0.00 15.11 +0.64 26 0 2 0
29SEP27 67.50 P 0.00 0.00 0.00 17.15 +0.54 25 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 19.33 +0.55 24 0 127 0
29SEP27 72.50 P 0.00 0.00 0.00 21.62 +0.65 24 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 23.83 +0.57 21 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 26.13 +0.59 0 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 28.46 +0.59 0 0 4 0
29SEP27 82.50 P 0.00 0.00 0.00 30.82 +0.61 0 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 33.18 +0.61 0 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 36.00 +1.06 25 0 14 0
29SEP27 90.00 P 0.00 0.00 0.00 38.48 +0.76 28 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 40.90 +0.70 27 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 43.34 +0.71 28 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 45.77 +0.72 28 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 48.21 +0.72 28 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 50.65 +0.72 27 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 53.10 +0.73 28 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 55.54 +0.73 28 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 58.00 +0.75 0 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 60.50 +0.75 0 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 63.00 +0.75 0 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 65.50 +0.75 0 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 68.00 +0.75 0 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 70.50 +0.75 0 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 73.00 +0.75 0 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 75.50 +0.75 0 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 78.00 +0.75 0 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 80.50 +0.75 0 0 0 0
TOTAL PUT 11,846 330,999 +4,322
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$ 9.515
29OCT26 3.70 C 0.00 0.00 0.00 5.82 -0.15 0 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 5.72 -0.15 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 5.62 -0.15 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 5.52 -0.15 0 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 5.42 -0.15 0 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 5.32 -0.15 0 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 5.22 -0.15 0 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 5.12 -0.15 0 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 5.02 -0.15 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 4.92 -0.16 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 4.82 -0.15 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 4.72 -0.16 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 4.62 -0.16 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 4.52 -0.15 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 4.27 -0.16 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 4.02 -0.16 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 3.78 -0.15 71 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 3.52 -0.16 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 3.28 -0.15 56 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 3.03 -0.15 48 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.78 -0.15 0 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.53 -0.15 0 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.28 -0.15 0 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.03 -0.15 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.78 -0.16 0 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.53 -0.16 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.29 -0.15 27 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.05 -0.15 26 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.82 -0.15 26 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.63 -0.14 28 0 0 0
29OCT26 9.25 C 0.47 0.47 0.46 0.44 -0.14 26 70 70 +70
29OCT26 9.50 C 0.33 0.33 0.32 0.29 -0.11 26 160 375 +130
29OCT26 9.75 C 0.23 0.23 0.22 0.19 -0.10 27 112 765 +61
29OCT26 10.00 C 0.14 0.14 0.13 0.11 -0.08 26 226 4,237 +194
29OCT26 10.50 C 0.06 0.06 0.06 0.04 -0.03 28 130 1,573 -51
29OCT26 11.00 C 0.03 0.03 0.03 0.01 -0.02 28 17 3,742 -15
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 35 0 1,200 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,333 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 48 0 40 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 53 0 140 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 59 0 27 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 69 0 20 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 78 0 60 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 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
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 5.84 -0.13 103 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 5.75 -0.12 112 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 5.65 -0.12 109 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 5.55 -0.12 106 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 5.45 -0.12 102 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 5.35 -0.12 99 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 5.25 -0.12 96 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 5.15 -0.12 93 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 5.05 -0.12 90 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 4.95 -0.13 88 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 4.85 -0.12 85 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 4.75 -0.13 82 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 4.65 -0.13 79 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 4.55 -0.12 77 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 4.30 -0.13 70 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 4.06 -0.12 72 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 3.81 -0.12 66 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 3.56 -0.12 60 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 3.31 -0.12 55 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 3.06 -0.12 50 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.81 -0.12 45 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.56 -0.13 40 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.32 -0.11 40 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.08 -0.12 38 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.83 -0.13 34 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.60 -0.12 33 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.37 -0.12 32 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.12 -0.19 27 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.91 -0.16 26 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.73 -0.15 27 0 66 0
27NOV26 9.25 C 0.60 0.60 0.60 0.58 -0.13 27 30 173 0
27NOV26 9.50 C 0.00 0.00 0.00 0.45 -0.10 28 0 494 0
27NOV26 9.75 C 0.38 0.38 0.34 0.34 -0.08 28 714 1,467 +569
27NOV26 10.00 C 0.29 0.29 0.29 0.25 -0.07 28 2 1,422 0
27NOV26 10.50 C 0.00 0.00 0.00 0.13 -0.04 29 0 850 0
27NOV26 11.00 C 0.00 0.00 0.00 0.06 -0.03 28 0 477 0
27NOV26 11.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 1,917 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 150 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 33 0 545 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 37 0 100 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 31 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 54 0 25 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 5.86 -0.11 92 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 5.76 -0.11 89 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 5.66 -0.11 86 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 5.56 -0.11 83 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 5.46 -0.11 81 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 5.36 -0.11 78 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 5.26 -0.11 75 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 5.17 -0.10 79 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 5.07 -0.11 77 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 4.97 -0.11 74 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 4.87 -0.11 72 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 4.77 -0.11 70 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.67 -0.11 67 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.57 -0.11 65 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.33 -0.10 65 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.08 -0.11 59 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.83 -0.11 54 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.58 -0.11 50 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.33 -0.11 45 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.09 -0.11 44 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.84 -0.11 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.60 -0.11 39 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.36 -0.11 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.12 -0.11 34 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.89 -0.10 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.66 -0.11 32 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.44 -0.11 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.24 -0.10 30 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.03 -0.13 28 0 1 0
30DEC26 9.00 C 0.00 0.00 0.00 0.85 -0.13 27 0 472 0
30DEC26 9.25 C 0.00 0.00 0.00 0.71 -0.12 28 0 544 0
30DEC26 9.50 C 0.61 0.61 0.60 0.58 -0.11 28 459 1,368 -30
30DEC26 9.75 C 0.50 0.50 0.48 0.47 -0.09 29 738 2,073 +521
30DEC26 10.00 C 0.41 0.41 0.39 0.38 -0.08 29 772 5,083 +750
30DEC26 10.50 C 0.24 0.24 0.24 0.23 -0.06 29 130 4,953 -130
30DEC26 11.00 C 0.00 0.00 0.00 0.13 -0.04 28 0 2,027 0
30DEC26 11.50 C 0.00 0.00 0.00 0.08 -0.02 29 0 2,192 0
30DEC26 12.00 C 0.00 0.00 0.00 0.04 -0.02 29 0 1,454 0
30DEC26 12.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 1,227 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 1,776 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 32 0 172 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 35 0 100 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 420 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 389 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 75 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 25 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 5.67 -0.11 75 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 5.58 -0.10 78 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 5.48 -0.11 76 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 5.38 -0.11 74 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 5.28 -0.11 71 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 5.18 -0.11 69 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 5.08 -0.11 67 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 4.99 -0.10 69 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 4.89 -0.11 67 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 4.79 -0.11 64 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 4.69 -0.11 62 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 4.59 -0.11 60 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 4.34 -0.11 55 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 4.09 -0.11 51 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 3.85 -0.11 49 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 3.60 -0.11 45 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 3.36 -0.11 44 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 3.11 -0.11 40 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 2.87 -0.11 38 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 2.63 -0.11 36 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 2.39 -0.11 34 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 2.16 -0.11 33 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 1.94 -0.10 32 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 1.72 -0.10 31 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 1.51 -0.10 30 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 1.31 -0.10 30 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 1.11 -0.12 28 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.95 -0.11 28 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.80 -0.11 28 0 0 0
28JAN27 9.50 C 0.70 0.70 0.70 0.68 -0.10 29 100 100 +100
28JAN27 9.75 C 0.00 0.00 0.00 0.56 -0.09 28 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.47 -0.08 29 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.31 -0.06 29 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 0.20 -0.04 29 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 0.12 -0.03 29 0 5 0
28JAN27 12.00 C 0.11 0.11 0.11 0.08 -0.01 29 3 3 +3
28JAN27 12.50 C 0.08 0.08 0.08 0.05 -0.01 30 3 3 +3
28JAN27 13.00 C 0.05 0.05 0.05 0.03 -0.01 30 2 2 +2
28JAN27 13.50 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28JAN27 25.00 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 0.01 0.00 68 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 5.90 -0.11 71 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 5.80 -0.11 69 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 5.71 -0.10 70 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 5.61 -0.11 68 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 5.51 -0.11 65 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 5.41 -0.11 63 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 5.31 -0.11 61 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 5.21 -0.11 59 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 5.12 -0.11 60 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 5.02 -0.11 58 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 4.92 -0.11 56 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 4.82 -0.11 54 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 4.72 -0.11 52 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 4.62 -0.11 51 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 4.38 -0.11 49 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 4.14 -0.11 47 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.89 -0.11 43 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.65 -0.11 41 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.41 -0.11 39 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.18 -0.10 38 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 2.94 -0.11 36 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.71 -0.11 35 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.48 -0.11 33 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.26 -0.10 33 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 2.04 -0.11 31 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.84 -0.14 31 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.64 -0.11 30 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.46 -0.10 30 0 210 0
30MAR27 8.75 C 0.00 0.00 0.00 1.29 -0.09 30 0 162 0
30MAR27 9.00 C 0.00 0.00 0.00 1.11 -0.11 28 0 305 0
30MAR27 9.25 C 0.00 0.00 0.00 0.98 -0.10 29 0 470 0
30MAR27 9.50 C 0.87 0.87 0.87 0.85 -0.11 29 5 835 +5
30MAR27 9.75 C 0.00 0.00 0.00 0.74 -0.09 29 0 874 0
30MAR27 10.00 C 0.00 0.00 0.00 0.64 -0.09 29 0 4,124 0
30MAR27 10.50 C 0.50 0.50 0.50 0.48 -0.06 29 5 1,534 0
30MAR27 11.00 C 0.00 0.00 0.00 0.34 -0.05 29 1,500 3,428 +1,500
30MAR27 11.50 C 0.00 0.00 0.00 0.24 -0.04 29 0 365 0
30MAR27 12.00 C 0.00 0.00 0.00 0.17 -0.02 29 0 717 0
30MAR27 12.50 C 0.00 0.00 0.00 0.12 -0.01 30 0 2,288 0
30MAR27 13.00 C 0.00 0.00 0.00 0.08 -0.01 29 0 276 0
30MAR27 13.50 C 0.00 0.00 0.00 0.05 -0.01 29 0 366 0
30MAR27 14.00 C 0.00 0.00 0.00 0.04 0.00 30 0 274 0
30MAR27 14.50 C 0.00 0.00 0.00 0.03 0.00 31 0 122 0
30MAR27 15.00 C 0.00 0.00 0.00 0.02 0.00 30 0 80 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 29 0 38 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 31 0 228 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 33 0 295 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 175 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 70 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 189 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 47 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 5.94 -0.11 68 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 5.85 -0.10 68 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 5.75 -0.11 66 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 5.65 -0.12 64 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 5.55 -0.11 62 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 5.45 -0.11 60 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 5.36 -0.11 60 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 5.26 -0.11 58 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 5.16 -0.11 56 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 5.07 -0.11 56 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 4.97 -0.11 54 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 4.87 -0.11 52 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 4.78 -0.11 52 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 4.68 -0.11 51 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 4.44 -0.11 48 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 4.20 -0.11 45 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.96 -0.11 43 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.73 -0.11 42 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.49 -0.11 39 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.26 -0.11 38 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 3.03 -0.14 36 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.81 -0.11 35 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.60 -0.10 35 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.39 -0.10 34 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.18 -0.11 33 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 1.99 -0.11 32 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 1.80 -0.11 32 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.63 -0.10 31 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 1.47 -0.09 31 0 558 0
29JUN27 9.00 C 0.00 0.00 0.00 1.32 -0.09 31 0 80 0
29JUN27 9.25 C 0.00 0.00 0.00 1.18 -0.11 31 0 233 0
29JUN27 9.50 C 0.00 0.00 0.00 1.05 -0.10 30 0 148 0
29JUN27 9.75 C 0.00 0.00 0.00 0.94 -0.10 30 0 180 0
29JUN27 10.00 C 0.00 0.00 0.00 0.83 -0.10 30 0 1,054 0
29JUN27 10.50 C 0.00 0.00 0.00 0.65 -0.08 30 0 454 0
29JUN27 11.00 C 0.00 0.00 0.00 0.50 -0.07 30 0 754 0
29JUN27 11.50 C 0.00 0.00 0.00 0.38 -0.06 30 0 401 0
29JUN27 12.00 C 0.00 0.00 0.00 0.29 -0.05 30 0 68 0
29JUN27 12.50 C 0.00 0.00 0.00 0.21 -0.05 29 0 245 0
29JUN27 13.00 C 0.00 0.00 0.00 0.16 -0.04 30 0 500 0
29JUN27 13.50 C 0.00 0.00 0.00 0.12 -0.03 30 0 100 0
29JUN27 14.00 C 0.00 0.00 0.00 0.09 -0.02 30 0 71 0
29JUN27 14.50 C 0.00 0.00 0.00 0.07 -0.01 30 0 275 0
29JUN27 15.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 46 0
29JUN27 15.50 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 30 0
29JUN27 17.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 78 0
29JUN27 17.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 25 0
29JUN27 19.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.01 0.00 34 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 37 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 25 0
29JUN27 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.01 0.00 43 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 46 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.01 0.00 51 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 5.95 -0.10 66 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 5.85 -0.10 64 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 5.75 -0.11 61 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 5.65 -0.12 59 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 5.55 -0.11 57 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 5.45 -0.11 55 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 5.36 -0.11 56 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 5.26 -0.11 54 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 5.16 -0.11 52 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 5.07 -0.11 52 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 4.97 -0.11 50 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 4.87 -0.11 49 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 4.78 -0.11 48 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 4.68 -0.12 47 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 4.44 -0.11 44 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 4.20 -0.11 42 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 3.97 -0.11 41 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 3.73 -0.11 39 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 3.50 -0.11 37 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 3.27 -0.11 36 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 3.05 -0.12 35 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.83 -0.11 34 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.62 -0.11 33 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.42 -0.11 32 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.23 -0.10 32 0 2 0
29SEP27 8.00 C 0.00 0.00 0.00 2.04 -0.10 31 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.87 -0.09 31 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.70 -0.09 31 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.55 -0.08 31 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.41 -0.08 30 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.28 -0.10 30 0 52 0
29SEP27 9.50 C 0.00 0.00 0.00 1.15 -0.11 30 0 28 0
29SEP27 9.75 C 0.00 0.00 0.00 1.04 -0.11 30 0 60 0
29SEP27 10.00 C 0.00 0.00 0.00 0.95 -0.08 30 0 194 0
29SEP27 10.50 C 0.00 0.00 0.00 0.79 -0.09 31 0 308 0
29SEP27 11.00 C 0.00 0.00 0.00 0.66 -0.05 31 0 33 0
29SEP27 11.50 C 0.00 0.00 0.00 0.55 -0.05 32 0 120 0
29SEP27 12.00 C 0.00 0.00 0.00 0.45 -0.04 32 0 142 0
29SEP27 12.50 C 0.00 0.00 0.00 0.36 -0.04 32 0 148 0
29SEP27 13.00 C 0.00 0.00 0.00 0.29 -0.03 31 0 7 0
29SEP27 13.50 C 0.00 0.00 0.00 0.23 -0.03 31 0 0 0
29SEP27 14.00 C 0.24 0.24 0.24 0.19 -0.02 32 1 15 +1
29SEP27 14.50 C 0.00 0.00 0.00 0.15 -0.02 31 0 9 0
29SEP27 15.00 C 0.00 0.00 0.00 0.12 -0.02 31 0 32 0
29SEP27 15.50 C 0.00 0.00 0.00 0.10 -0.01 32 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.08 -0.01 32 0 6 0
29SEP27 16.50 C 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.01 0.00 30 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 32 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.01 0.00 34 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 37 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.01 0.00 38 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 41 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
TOTAL CALL 5,179 70,169 +3,683
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 93 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 80 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 74 0 150 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 68 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 50 0 145 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 45 0 335 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 39 0 383 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 34 0 849 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 29 0 441 0
29OCT26 8.50 P 0.00 0.00 0.00 0.02 0.00 28 0 2,019 0
29OCT26 8.75 P 0.00 0.00 0.00 0.04 0.00 26 0 8,116 0
29OCT26 9.00 P 0.09 0.09 0.09 0.09 +0.01 27 85 3,478 -5
29OCT26 9.25 P 0.16 0.16 0.14 0.16 +0.03 27 496 3,071 -327
29OCT26 9.50 P 0.26 0.27 0.24 0.26 +0.04 26 301 2,420 +83
29OCT26 9.75 P 0.39 0.42 0.39 0.41 +0.07 27 130 1,918 -50
29OCT26 10.00 P 0.00 0.00 0.00 0.59 +0.09 28 0 760 0
29OCT26 10.50 P 0.00 0.00 0.00 1.03 +0.15 32 0 204 0
29OCT26 11.00 P 0.00 0.00 0.00 1.49 +0.15 31 0 210 0
29OCT26 11.50 P 0.00 0.00 0.00 2.00 +0.15 43 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.49 +0.14 45 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.99 +0.14 52 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.49 +0.14 58 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.99 +0.14 64 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.49 +0.15 69 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.99 +0.15 75 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.50 +0.15 87 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.99 +0.15 84 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.49 +0.15 89 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 6.99 +0.15 94 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.49 +0.15 98 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 7.99 +0.15 102 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 8.49 +0.15 107 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 9.00 +0.16 119 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 9.49 +0.15 114 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 10.00 +0.16 127 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 10.49 +0.15 122 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 11.49 +0.15 129 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 12.49 +0.15 135 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 13.49 +0.15 141 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 14.49 +0.15 147 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 15.49 +0.15 153 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 16.49 +0.15 158 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 17.49 +0.15 164 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 18.49 +0.15 169 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 19.49 +0.15 174 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 20.49 +0.15 178 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 21.49 +0.15 183 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 87 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 60 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 51 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 47 0 50 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 0.00 43 0 150 0
27NOV26 7.00 P 0.00 0.00 0.00 0.01 0.00 39 0 630 0
27NOV26 7.25 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
27NOV26 7.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.02 +0.01 31 0 74 0
27NOV26 8.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 445 0
27NOV26 8.25 P 0.00 0.00 0.00 0.05 +0.01 29 0 269 0
27NOV26 8.50 P 0.08 0.08 0.08 0.08 +0.01 29 10 1,159 +10
27NOV26 8.75 P 0.12 0.12 0.12 0.13 +0.02 28 60 1,908 +50
27NOV26 9.00 P 0.19 0.19 0.19 0.18 +0.02 27 75 1,901 +57
27NOV26 9.25 P 0.28 0.28 0.28 0.28 +0.04 28 1 4,880 -1
27NOV26 9.50 P 0.38 0.40 0.38 0.39 +0.04 28 793 1,249 +206
27NOV26 9.75 P 0.00 0.00 0.00 0.55 +0.08 29 0 1,068 0
27NOV26 10.00 P 0.00 0.00 0.00 0.71 +0.09 29 0 317 0
27NOV26 10.50 P 0.00 0.00 0.00 1.08 +0.10 29 0 294 0
27NOV26 11.00 P 0.00 0.00 0.00 1.54 +0.15 32 0 558 0
27NOV26 11.50 P 0.00 0.00 0.00 2.00 +0.11 32 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.49 +0.13 34 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 2.99 +0.13 39 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.49 +0.13 44 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.99 +0.13 48 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.49 +0.13 52 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.99 +0.13 56 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.50 +0.14 64 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.99 +0.13 63 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.49 +0.13 67 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 6.99 +0.13 70 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.49 +0.13 74 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 7.99 +0.13 77 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 8.49 +0.13 80 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 9.00 +0.15 88 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 9.49 +0.14 85 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 10.00 +0.15 94 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 10.49 +0.14 91 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 11.49 +0.14 96 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 12.49 +0.14 101 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 13.49 +0.14 106 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 14.49 +0.14 110 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 15.49 +0.14 114 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 16.49 +0.14 118 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 17.49 +0.14 122 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 18.49 +0.14 126 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 19.49 +0.14 130 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 20.49 +0.14 134 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 21.49 +0.14 137 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 63 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 61 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 44 0 443 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30DEC26 6.50 P 0.01 0.01 0.01 0.01 0.00 37 3 1,014 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 34 0 527 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1,353 0
30DEC26 7.25 P 0.00 0.00 0.00 0.02 +0.01 31 0 1,768 0
30DEC26 7.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 945 0
30DEC26 7.75 P 0.00 0.00 0.00 0.04 0.00 29 0 246 0
30DEC26 8.00 P 0.00 0.00 0.00 0.06 0.00 28 0 2,440 0
30DEC26 8.25 P 0.00 0.00 0.00 0.10 +0.01 29 0 1,073 0
30DEC26 8.50 P 0.00 0.00 0.00 0.14 +0.01 28 0 1,604 0
30DEC26 8.75 P 0.20 0.20 0.20 0.20 +0.02 28 300 2,240 -300
30DEC26 9.00 P 0.00 0.00 0.00 0.28 +0.03 28 0 3,702 0
30DEC26 9.25 P 0.36 0.37 0.36 0.38 +0.05 28 293 2,427 0
30DEC26 9.50 P 0.49 0.49 0.47 0.50 +0.05 28 541 4,103 +499
30DEC26 9.75 P 0.64 0.64 0.64 0.64 +0.07 28 21 1,865 +21
30DEC26 10.00 P 0.00 0.00 0.00 0.80 +0.08 29 0 584 0
30DEC26 10.50 P 0.00 0.00 0.00 1.15 +0.08 28 0 358 0
30DEC26 11.00 P 0.00 0.00 0.00 1.59 +0.11 31 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 2.05 +0.13 33 0 684 0
30DEC26 12.00 P 0.00 0.00 0.00 2.49 +0.11 29 0 136 0
30DEC26 12.50 P 0.00 0.00 0.00 2.99 +0.12 33 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 3.49 +0.12 37 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.99 +0.12 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.49 +0.12 44 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.99 +0.12 47 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.50 +0.13 54 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.99 +0.12 54 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.49 +0.12 56 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.99 +0.12 59 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.49 +0.12 62 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.99 +0.12 64 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.49 +0.12 67 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.00 +0.13 74 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.49 +0.12 72 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.00 +0.13 78 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.49 +0.12 76 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.49 +0.12 81 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.49 +0.13 85 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.49 +0.13 89 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.49 +0.13 93 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 15.49 +0.12 96 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 16.49 +0.13 100 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 17.49 +0.13 103 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 18.49 +0.13 106 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 19.49 +0.13 109 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 20.49 +0.13 112 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 21.49 +0.13 115 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.03 +0.01 30 0 510 0
28JAN27 7.50 P 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
28JAN27 7.75 P 0.06 0.06 0.06 0.07 +0.01 29 3 3 +3
28JAN27 8.00 P 0.09 0.09 0.09 0.09 0.00 28 3 103 +3
28JAN27 8.25 P 0.00 0.00 0.00 0.14 +0.02 28 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.19 +0.02 28 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.26 +0.03 28 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.35 +0.05 28 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.45 +0.06 28 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.57 +0.07 28 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.71 +0.08 28 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.87 +0.09 29 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 1.24 +0.13 30 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 1.60 +0.12 28 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 2.05 +0.10 30 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 2.49 +0.07 26 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 2.99 +0.12 30 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 3.49 +0.12 34 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 3.99 +0.12 37 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 4.49 +0.12 40 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 4.99 +0.12 43 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 5.50 +0.13 49 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 5.99 +0.12 48 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 6.49 +0.12 51 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 6.99 +0.12 54 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 7.49 +0.12 56 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 7.99 +0.12 58 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 8.49 +0.12 61 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 9.00 +0.13 66 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 9.49 +0.12 65 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 10.00 +0.13 71 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 10.49 +0.12 69 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 11.49 +0.12 73 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 12.49 +0.13 77 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 13.49 +0.12 80 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 14.49 +0.12 83 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 15.49 +0.12 87 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 16.49 +0.13 90 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 17.49 +0.12 93 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 18.49 +0.13 96 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 19.49 +0.13 98 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.01 0.00 60 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 57 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 54 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 51 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.01 0.00 50 0 240 0
30MAR27 4.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 39 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 34 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.02 0.00 30 0 228 0
30MAR27 6.75 P 0.00 0.00 0.00 0.03 0.00 29 0 650 0
30MAR27 7.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 235 0
30MAR27 7.25 P 0.00 0.00 0.00 0.07 +0.01 30 0 167 0
30MAR27 7.50 P 0.00 0.00 0.00 0.10 +0.02 30 0 301 0
30MAR27 7.75 P 0.00 0.00 0.00 0.13 +0.01 29 0 713 0
30MAR27 8.00 P 0.00 0.00 0.00 0.18 +0.02 29 0 742 0
30MAR27 8.25 P 0.22 0.22 0.22 0.23 +0.02 29 5 557 +5
30MAR27 8.50 P 0.00 0.00 0.00 0.29 +0.03 28 0 1,599 0
30MAR27 8.75 P 0.00 0.00 0.00 0.37 +0.03 28 0 1,796 0
30MAR27 9.00 P 0.00 0.00 0.00 0.46 +0.04 28 1,500 2,201 +1,500
30MAR27 9.25 P 0.00 0.00 0.00 0.57 +0.05 28 0 1,522 0
30MAR27 9.50 P 0.00 0.00 0.00 0.69 +0.04 28 0 1,453 0
30MAR27 9.75 P 0.00 0.00 0.00 0.84 +0.08 29 0 720 0
30MAR27 10.00 P 0.96 0.96 0.96 0.99 +0.07 29 111 3,248 +111
30MAR27 10.50 P 0.00 0.00 0.00 1.32 +0.11 29 0 2,099 0
30MAR27 11.00 P 0.00 0.00 0.00 1.70 +0.08 29 0 1,563 0
30MAR27 11.50 P 0.00 0.00 0.00 2.11 +0.10 29 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 2.55 +0.11 29 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 3.00 +0.10 28 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.49 +0.10 29 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.99 +0.12 32 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.49 +0.12 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.99 +0.12 37 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.50 +0.13 42 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.99 +0.12 42 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.49 +0.12 44 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.99 +0.12 47 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.49 +0.12 49 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.99 +0.12 51 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.49 +0.12 53 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 9.00 +0.13 57 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.49 +0.12 56 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 10.00 +0.13 61 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.49 +0.12 60 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 11.49 +0.12 63 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 12.49 +0.13 66 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 13.49 +0.12 70 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 14.49 +0.12 72 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 15.49 +0.12 75 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 16.49 +0.13 78 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 17.49 +0.12 80 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 18.49 +0.13 83 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 19.49 +0.13 85 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 20.49 +0.13 87 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 21.49 +0.13 90 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 45 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.01 0.00 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 39 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.01 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 0.04 +0.01 31 0 7 0
29JUN27 6.25 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.07 0.00 30 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.10 +0.01 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 0.18 +0.02 30 0 302 0
29JUN27 7.50 P 0.00 0.00 0.00 0.22 +0.02 29 0 1,073 0
29JUN27 7.75 P 0.00 0.00 0.00 0.27 +0.01 29 0 526 0
29JUN27 8.00 P 0.00 0.00 0.00 0.34 +0.02 29 0 6,606 0
29JUN27 8.25 P 0.00 0.00 0.00 0.42 +0.02 29 0 319 0
29JUN27 8.50 P 0.00 0.00 0.00 0.51 +0.03 29 0 90 0
29JUN27 8.75 P 0.00 0.00 0.00 0.61 +0.03 29 0 120 0
29JUN27 9.00 P 0.00 0.00 0.00 0.72 +0.04 29 0 386 0
29JUN27 9.25 P 0.00 0.00 0.00 0.84 +0.04 29 0 251 0
29JUN27 9.50 P 0.00 0.00 0.00 0.97 +0.05 28 0 699 0
29JUN27 9.75 P 0.00 0.00 0.00 1.11 +0.05 28 0 205 0
29JUN27 10.00 P 0.00 0.00 0.00 1.27 +0.07 28 0 252 0
29JUN27 10.50 P 0.00 0.00 0.00 1.60 +0.09 28 0 226 0
29JUN27 11.00 P 0.00 0.00 0.00 1.97 +0.07 29 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 2.36 +0.07 28 0 30 0
29JUN27 12.00 P 0.00 0.00 0.00 2.77 +0.07 28 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 3.20 +0.08 28 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.64 +0.08 28 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.09 +0.08 27 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.56 +0.10 27 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.02 +0.09 25 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.50 +0.10 24 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 6.01 +0.13 30 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.49 +0.12 30 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.99 +0.12 33 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.49 +0.12 36 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 7.99 +0.12 38 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 8.49 +0.12 40 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 9.00 +0.13 44 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 9.49 +0.12 45 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 10.00 +0.13 48 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 10.49 +0.12 48 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 11.49 +0.12 52 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 12.49 +0.13 55 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 13.49 +0.12 58 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 14.49 +0.12 61 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 15.49 +0.12 64 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 16.49 +0.12 66 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 17.49 +0.12 69 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 18.49 +0.13 71 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 19.49 +0.13 74 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 20.49 +0.13 76 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 21.49 +0.13 78 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 40 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.01 0.00 31 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 0.02 +0.01 32 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.03 +0.01 32 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 0.06 +0.01 32 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.11 +0.01 32 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.14 +0.01 31 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.18 +0.01 31 0 4 0
29SEP27 7.00 P 0.00 0.00 0.00 0.23 +0.02 31 0 50 0
29SEP27 7.25 P 0.00 0.00 0.00 0.29 +0.03 31 0 34 0
29SEP27 7.50 P 0.00 0.00 0.00 0.36 +0.03 32 0 22 0
29SEP27 7.75 P 0.00 0.00 0.00 0.44 +0.05 32 0 2 0
29SEP27 8.00 P 0.00 0.00 0.00 0.52 +0.05 32 0 114 0
29SEP27 8.25 P 0.00 0.00 0.00 0.61 +0.06 32 0 3 0
29SEP27 8.50 P 0.00 0.00 0.00 0.71 +0.05 32 0 70 0
29SEP27 8.75 P 0.00 0.00 0.00 0.82 +0.05 32 0 20 0
29SEP27 9.00 P 0.00 0.00 0.00 0.94 +0.07 32 0 32 0
29SEP27 9.25 P 0.00 0.00 0.00 1.08 +0.07 32 0 7 0
29SEP27 9.50 P 0.00 0.00 0.00 1.22 +0.07 32 0 32 0
29SEP27 9.75 P 0.00 0.00 0.00 1.37 +0.09 32 0 687 0
29SEP27 10.00 P 0.00 0.00 0.00 1.52 +0.09 32 0 881 0
29SEP27 10.50 P 0.00 0.00 0.00 1.85 +0.08 32 0 201 0
29SEP27 11.00 P 0.00 0.00 0.00 2.21 +0.08 32 0 30 0
29SEP27 11.50 P 0.00 0.00 0.00 2.61 +0.10 33 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.01 +0.10 34 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.44 +0.11 34 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.86 +0.10 35 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.31 +0.10 35 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.76 +0.09 36 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 5.22 +0.10 36 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.66 +0.08 36 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 6.14 +0.10 37 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 6.60 +0.10 37 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 7.07 +0.10 37 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 7.54 +0.11 37 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 8.01 +0.10 37 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 8.49 +0.11 36 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 9.00 +0.13 40 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 9.49 +0.12 40 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 10.00 +0.13 43 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 10.49 +0.12 43 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 11.49 +0.12 47 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 12.49 +0.12 49 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 13.49 +0.12 52 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 14.49 +0.12 55 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 15.49 +0.12 57 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 16.49 +0.12 60 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 17.49 +0.12 62 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 18.49 +0.13 64 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 19.49 +0.13 66 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 20.49 +0.12 68 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 21.49 +0.13 70 0 0 0
TOTAL PUT 4,731 103,698 +1,865
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$ 36.360
02OCT26 27.50 C 0.00 0.00 0.00 8.86 -1.50 0 0 0 0
02OCT26 28.00 C 0.00 0.00 0.00 8.36 -1.50 0 0 0 0
02OCT26 28.50 C 0.00 0.00 0.00 7.86 -1.50 0 0 0 0
02OCT26 29.00 C 0.00 0.00 0.00 7.36 -1.50 0 0 0 0
02OCT26 29.50 C 0.00 0.00 0.00 6.86 -1.50 0 0 0 0
02OCT26 30.00 C 0.00 0.00 0.00 6.36 -1.50 0 0 0 0
02OCT26 30.50 C 0.00 0.00 0.00 5.86 -1.51 0 0 0 0
02OCT26 31.00 C 0.00 0.00 0.00 5.36 -1.51 0 0 0 0
02OCT26 31.50 C 0.00 0.00 0.00 4.86 -1.51 0 0 0 0
02OCT26 32.00 C 0.00 0.00 0.00 4.36 -1.51 0 0 0 0
02OCT26 32.50 C 0.00 0.00 0.00 3.86 -1.51 0 0 0 0
02OCT26 33.00 C 0.00 0.00 0.00 3.36 -1.51 0 0 0 0
02OCT26 33.50 C 0.00 0.00 0.00 2.86 -1.51 0 0 0 0
02OCT26 34.00 C 0.00 0.00 0.00 2.36 -1.51 0 0 0 0
02OCT26 34.50 C 1.80 1.80 1.80 1.86 -1.51 0 30 0 0
02OCT26 35.00 C 1.30 1.30 1.30 1.36 -1.51 0 30 0 0
02OCT26 35.50 C 0.82 0.82 0.71 0.86 -1.52 0 60 0 0
02OCT26 36.00 C 0.30 0.30 0.19 0.36 -1.54 0 108 0 0
02OCT26 36.50 C 0.14 0.14 0.14 0.00 -1.46 0 30 30 +30
02OCT26 37.00 C 0.04 0.05 0.04 0.00 -1.02 0 135 15 -106
02OCT26 37.50 C 0.00 0.00 0.00 0.00 -0.69 0 0 62 0
02OCT26 38.00 C 0.00 0.00 0.00 0.00 -0.44 0 0 74 0
02OCT26 38.50 C 0.00 0.00 0.00 0.00 -0.25 0 0 266 0
02OCT26 39.00 C 0.00 0.00 0.00 0.00 -0.13 0 0 81 0
02OCT26 39.50 C 0.00 0.00 0.00 0.00 -0.07 0 0 72 0
02OCT26 40.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 97 0
02OCT26 40.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 102 0
02OCT26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
02OCT26 41.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
02OCT26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
02OCT26 42.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 116 0
02OCT26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 79 0
02OCT26 43.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 169 0
02OCT26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
02OCT26 44.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
02OCT26 45.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 46.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 47.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 48.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 49.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 51.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 52.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 53.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 54.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 27.50 C 0.00 0.00 0.00 8.88 -1.50 76 0 0 0
09OCT26 28.00 C 0.00 0.00 0.00 8.38 -1.50 71 0 0 0
09OCT26 28.50 C 0.00 0.00 0.00 7.88 -1.50 66 0 0 0
09OCT26 29.00 C 0.00 0.00 0.00 7.38 -1.50 61 0 0 0
09OCT26 29.50 C 0.00 0.00 0.00 6.88 -1.50 56 0 0 0
09OCT26 30.00 C 0.00 0.00 0.00 6.38 -1.50 51 0 0 0
09OCT26 30.50 C 0.00 0.00 0.00 5.88 -1.50 47 0 0 0
09OCT26 31.00 C 0.00 0.00 0.00 5.38 -1.50 42 0 0 0
09OCT26 31.50 C 0.00 0.00 0.00 4.89 -1.50 47 0 0 0
09OCT26 32.00 C 0.00 0.00 0.00 4.40 -1.49 47 0 0 0
09OCT26 32.50 C 0.00 0.00 0.00 3.91 -1.49 45 0 0 0
09OCT26 33.00 C 0.00 0.00 0.00 3.44 -1.46 46 0 0 0
09OCT26 33.50 C 0.00 0.00 0.00 2.98 -1.44 45 0 0 0
09OCT26 34.00 C 0.00 0.00 0.00 2.54 -1.41 45 0 0 0
09OCT26 34.50 C 0.00 0.00 0.00 2.10 -1.38 43 0 0 0
09OCT26 35.00 C 0.00 0.00 0.00 1.70 -1.34 42 0 0 0
09OCT26 35.50 C 1.35 1.35 1.35 1.38 -1.24 43 30 30 +30
09OCT26 36.00 C 0.99 0.99 0.99 1.09 -1.07 44 30 30 +30
09OCT26 36.50 C 0.84 0.87 0.82 0.84 -0.96 44 150 150 +120
09OCT26 37.00 C 0.61 0.66 0.59 0.63 -0.85 44 154 139 +139
09OCT26 37.50 C 0.45 0.45 0.42 0.47 -0.73 45 195 135 +135
09OCT26 38.00 C 0.36 0.36 0.31 0.34 -0.62 45 68 69 +67
09OCT26 38.50 C 0.27 0.27 0.21 0.25 -0.50 46 634 604 +544
09OCT26 39.00 C 0.00 0.00 0.00 0.17 -0.43 46 0 32 0
09OCT26 39.50 C 0.00 0.00 0.00 0.12 -0.32 46 0 119 0
09OCT26 40.00 C 0.00 0.00 0.00 0.08 -0.26 46 0 55 0
09OCT26 40.50 C 0.00 0.00 0.00 0.05 -0.19 46 0 364 0
09OCT26 41.00 C 0.00 0.00 0.00 0.03 -0.14 46 0 8 0
09OCT26 41.50 C 0.00 0.00 0.00 0.02 -0.10 46 0 75 0
09OCT26 42.00 C 0.00 0.00 0.00 0.01 -0.08 45 0 30 0
09OCT26 42.50 C 0.00 0.00 0.00 0.01 -0.05 48 0 109 0
09OCT26 43.00 C 0.00 0.00 0.00 0.01 -0.03 52 0 60 0
09OCT26 43.50 C 0.00 0.00 0.00 0.01 -0.02 55 0 15 0
09OCT26 44.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
09OCT26 44.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
09OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 64 0 55 0
09OCT26 45.50 C 0.00 0.00 0.00 0.01 0.00 67 0 28 0
09OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
09OCT26 46.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
09OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
09OCT26 47.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
09OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
09OCT26 48.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
09OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
09OCT26 49.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 8.45 -1.49 46 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 7.48 -1.47 46 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 6.39 -1.49 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 5.62 -1.41 45 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 4.75 -1.37 45 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 3.95 -1.29 45 0 6 0
29OCT26 34.00 C 0.00 0.00 0.00 3.22 -1.20 45 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 2.57 -1.10 45 0 60 0
29OCT26 36.00 C 1.83 2.01 1.83 1.95 -0.97 43 305 310 +172
29OCT26 37.00 C 1.46 1.54 1.46 1.50 -0.82 44 310 352 +170
29OCT26 38.00 C 1.15 1.16 1.06 1.13 -0.70 44 107 479 +93
29OCT26 39.00 C 0.81 0.81 0.81 0.86 -0.55 45 50 419 +25
29OCT26 40.00 C 0.58 0.58 0.58 0.63 -0.44 45 30 630 -30
29OCT26 41.00 C 0.43 0.47 0.43 0.44 -0.36 45 330 762 +135
29OCT26 42.00 C 0.32 0.32 0.32 0.31 -0.28 45 23 499 +20
29OCT26 43.00 C 0.00 0.00 0.00 0.21 -0.23 45 0 1,065 0
29OCT26 44.00 C 0.19 0.19 0.19 0.14 -0.18 45 2 2,746 0
29OCT26 45.00 C 0.15 0.15 0.15 0.10 -0.12 46 21 1,272 0
29OCT26 46.00 C 0.00 0.00 0.00 0.06 -0.09 45 0 380 0
29OCT26 47.00 C 0.00 0.00 0.00 0.04 -0.06 46 0 5,272 0
29OCT26 48.00 C 0.00 0.00 0.00 0.03 -0.04 47 0 5,731 0
29OCT26 49.00 C 0.00 0.00 0.00 0.02 -0.03 47 0 762 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 720 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1,111 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,554 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 63 0 544 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2,992 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 73 0 1,235 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 78 0 277 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 82 0 842 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 86 0 269 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 90 0 1,036 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1,128 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 101 0 195 0
27NOV26 28.00 C 0.00 0.00 0.00 8.78 -1.41 51 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 7.93 -1.36 52 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 7.02 -1.40 49 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 6.36 -1.21 53 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 5.64 -1.17 53 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 4.97 -1.10 53 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 4.35 -1.03 53 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 3.67 -1.07 51 0 0 0
27NOV26 36.00 C 3.00 3.21 3.00 3.22 -0.86 52 59 94 +29
27NOV26 37.00 C 2.69 2.69 2.69 2.76 -0.79 52 4 301 0
27NOV26 38.00 C 2.34 2.34 2.34 2.36 -0.69 52 30 281 -15
27NOV26 39.00 C 0.00 0.00 0.00 2.01 -0.64 52 0 351 0
27NOV26 40.00 C 1.72 1.72 1.72 1.72 -0.56 53 30 65 -25
27NOV26 41.00 C 1.45 1.45 1.45 1.46 -0.50 53 13 146 0
27NOV26 42.00 C 0.00 0.00 0.00 1.24 -0.44 53 0 273 0
27NOV26 43.00 C 0.00 0.00 0.00 1.05 -0.38 53 0 155 0
27NOV26 44.00 C 0.00 0.00 0.00 0.87 -0.35 53 0 1,025 0
27NOV26 45.00 C 0.00 0.00 0.00 0.72 -0.30 53 0 231 0
27NOV26 46.00 C 0.00 0.00 0.00 0.60 -0.25 53 0 6,075 0
27NOV26 47.00 C 0.00 0.00 0.00 0.49 -0.22 53 0 16,713 0
27NOV26 48.00 C 0.00 0.00 0.00 0.40 -0.18 53 0 1,219 0
27NOV26 49.00 C 0.40 0.40 0.40 0.33 -0.15 53 10 911 0
27NOV26 50.00 C 0.00 0.00 0.00 0.27 -0.12 53 0 603 0
27NOV26 52.50 C 0.00 0.00 0.00 0.16 -0.08 53 0 730 0
27NOV26 55.00 C 0.00 0.00 0.00 0.09 -0.05 53 0 400 0
27NOV26 57.50 C 0.00 0.00 0.00 0.06 -0.03 54 0 360 0
27NOV26 60.00 C 0.00 0.00 0.00 0.03 -0.02 53 0 522 0
27NOV26 62.50 C 0.00 0.00 0.00 0.02 -0.01 54 0 185 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 193 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 57 0 124 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 60 0 203 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 62 0 120 0
30DEC26 28.00 C 0.00 0.00 0.00 9.18 -1.34 51 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.38 -1.32 51 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.53 -1.36 49 0 87 0
30DEC26 31.00 C 0.00 0.00 0.00 6.95 -1.24 52 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.28 -1.08 52 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.66 -1.10 52 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.08 -1.04 52 0 0 0
30DEC26 35.00 C 4.46 4.49 4.39 4.46 -1.06 51 395 335 +335
30DEC26 36.00 C 3.97 3.97 3.81 3.93 -0.93 50 219 706 +111
30DEC26 37.00 C 3.52 3.52 3.46 3.53 -0.83 51 58 711 +28
30DEC26 38.00 C 0.00 0.00 0.00 3.16 -0.74 52 0 633 0
30DEC26 39.00 C 2.78 2.78 2.71 2.80 -0.68 52 54 421 0
30DEC26 40.00 C 0.00 0.00 0.00 2.45 -0.65 52 0 945 0
30DEC26 41.00 C 0.00 0.00 0.00 2.18 -0.58 52 0 280 0
30DEC26 42.00 C 1.92 1.93 1.90 1.90 -0.56 52 62 649 0
30DEC26 43.00 C 1.73 1.73 1.70 1.69 -0.50 52 120 565 +30
30DEC26 44.00 C 0.00 0.00 0.00 1.50 -0.44 53 0 1,281 0
30DEC26 45.00 C 0.00 0.00 0.00 1.31 -0.41 53 0 364 0
30DEC26 46.00 C 0.00 0.00 0.00 1.14 -0.39 53 0 2,630 0
30DEC26 47.00 C 0.00 0.00 0.00 0.99 -0.35 53 0 3,546 0
30DEC26 48.00 C 0.00 0.00 0.00 0.83 -0.34 52 0 227 0
30DEC26 49.00 C 0.00 0.00 0.00 0.72 -0.31 52 0 595 0
30DEC26 50.00 C 0.00 0.00 0.00 0.62 -0.25 52 0 1,306 0
30DEC26 52.50 C 0.00 0.00 0.00 0.44 -0.17 53 0 915 0
30DEC26 55.00 C 0.00 0.00 0.00 0.30 -0.14 52 0 4,555 0
30DEC26 57.50 C 0.00 0.00 0.00 0.20 -0.10 52 0 533 0
30DEC26 60.00 C 0.00 0.00 0.00 0.14 -0.07 53 0 1,027 0
30DEC26 62.50 C 0.00 0.00 0.00 0.09 -0.05 52 0 391 0
30DEC26 65.00 C 0.20 0.20 0.20 0.07 -0.03 53 150 1,161 0
30DEC26 67.50 C 0.00 0.00 0.00 0.05 -0.02 54 0 2,915 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 -0.02 53 0 2,346 0
30DEC26 72.50 C 0.00 0.00 0.00 0.02 -0.01 53 0 827 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 2,697 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1,284 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2,234 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 57 0 11,626 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 59 0 230 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 61 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 63 0 97 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 64 0 228 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 66 0 9,001 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 67 0 194 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 69 0 409 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 70 0 71 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 72 0 23 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 73 0 717 0
28JAN27 28.00 C 0.00 0.00 0.00 9.49 -1.41 50 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 8.73 -1.37 50 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 8.02 -1.32 51 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 7.45 -1.16 52 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 6.82 -1.10 52 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 6.22 -1.05 52 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 5.67 -0.97 52 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 5.13 -0.94 52 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 4.65 -0.92 52 0 0 0
28JAN27 37.00 C 4.14 4.16 4.14 4.22 -0.80 52 32 170 +30
28JAN27 38.00 C 3.75 3.77 3.75 3.82 -0.74 52 31 75 +30
28JAN27 39.00 C 3.47 3.47 3.47 3.46 -0.68 53 30 210 0
28JAN27 40.00 C 3.14 3.14 3.14 3.13 -0.63 53 30 71 0
28JAN27 41.00 C 2.83 2.83 2.80 2.83 -0.59 53 40 60 +30
28JAN27 42.00 C 0.00 0.00 0.00 2.56 -0.54 53 0 53 0
28JAN27 43.00 C 2.30 2.31 2.30 2.31 -0.51 53 66 93 +33
28JAN27 44.00 C 0.00 0.00 0.00 2.06 -0.50 53 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 1.84 -0.49 53 0 15 0
28JAN27 46.00 C 0.00 0.00 0.00 1.65 -0.44 53 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 1.47 - 53 0 0 -
30MAR27 28.00 C 0.00 0.00 0.00 10.38 -1.31 53 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.69 -1.28 53 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.04 -1.23 53 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.42 -1.18 53 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.83 -1.23 53 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.28 -1.09 53 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.76 -1.04 53 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.36 -0.91 54 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 5.90 -0.88 54 0 692 0
30MAR27 37.00 C 0.00 0.00 0.00 5.48 -0.83 54 0 512 0
30MAR27 38.00 C 5.02 5.02 5.02 5.09 -0.79 54 100 890 +100
30MAR27 39.00 C 4.67 4.67 4.67 4.69 -0.78 54 100 550 +100
30MAR27 40.00 C 0.00 0.00 0.00 4.40 -0.69 55 0 18 0
30MAR27 41.00 C 0.00 0.00 0.00 4.09 -0.65 55 0 155 0
30MAR27 42.00 C 0.00 0.00 0.00 3.77 -0.65 55 0 2 0
30MAR27 43.00 C 0.00 0.00 0.00 3.51 -0.60 55 0 286 0
30MAR27 44.00 C 0.00 0.00 0.00 3.24 -0.59 55 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 2.99 -0.55 55 0 202 0
30MAR27 46.00 C 0.00 0.00 0.00 2.76 -0.55 55 0 121 0
30MAR27 47.00 C 0.00 0.00 0.00 2.55 -0.53 55 0 155 0
30MAR27 48.00 C 0.00 0.00 0.00 2.35 -0.53 55 0 182 0
30MAR27 49.00 C 0.00 0.00 0.00 2.16 -0.51 55 0 93 0
30MAR27 50.00 C 0.00 0.00 0.00 1.93 -0.54 54 0 393 0
30MAR27 52.50 C 0.00 0.00 0.00 1.57 -0.46 54 0 465 0
30MAR27 55.00 C 0.00 0.00 0.00 1.28 -0.33 54 0 246 0
30MAR27 57.50 C 0.00 0.00 0.00 1.07 -0.25 55 0 223 0
30MAR27 60.00 C 0.00 0.00 0.00 0.84 -0.28 54 0 311 0
30MAR27 62.50 C 0.00 0.00 0.00 0.68 -0.21 54 0 131 0
30MAR27 65.00 C 0.00 0.00 0.00 0.55 -0.18 54 0 203 0
30MAR27 67.50 C 0.71 0.72 0.71 0.46 -0.15 54 200 489 +200
30MAR27 70.00 C 0.00 0.00 0.00 0.37 -0.13 54 0 342 0
30MAR27 72.50 C 0.00 0.00 0.00 0.30 -0.11 54 0 545 0
30MAR27 75.00 C 0.00 0.00 0.00 0.25 -0.09 54 0 199 0
30MAR27 77.50 C 0.00 0.00 0.00 0.20 -0.08 54 0 174 0
30MAR27 80.00 C 0.00 0.00 0.00 0.16 -0.07 54 0 347 0
30MAR27 82.50 C 0.00 0.00 0.00 0.13 -0.06 54 0 244 0
30MAR27 85.00 C 0.00 0.00 0.00 0.11 -0.04 54 0 500 0
30MAR27 87.50 C 0.00 0.00 0.00 0.09 -0.04 54 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 0.07 -0.04 54 0 56 0
30MAR27 92.50 C 0.00 0.00 0.00 0.06 -0.03 54 0 43 0
30MAR27 95.00 C 0.00 0.00 0.00 0.05 -0.02 54 0 177 0
30MAR27 97.50 C 0.00 0.00 0.00 0.04 -0.02 54 0 293 0
30MAR27 100.00 C 0.00 0.00 0.00 0.03 -0.02 54 0 109 0
30MAR27 102.50 C 0.00 0.00 0.00 0.02 -0.02 53 0 343 0
29JUN27 28.00 C 0.00 0.00 0.00 11.51 -1.19 55 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 10.89 -1.17 55 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 10.31 -1.13 55 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 9.75 -1.10 55 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 9.22 -1.06 55 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 8.72 -1.02 55 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 8.24 -0.99 55 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 7.78 -0.96 55 0 0 0
29JUN27 36.00 C 7.35 7.35 7.35 7.39 -0.88 55 123 123 +122
29JUN27 37.00 C 0.00 0.00 0.00 6.98 -0.85 55 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 6.59 -0.85 55 0 42 0
29JUN27 39.00 C 0.00 0.00 0.00 6.22 -0.80 55 0 15 0
29JUN27 40.00 C 0.00 0.00 0.00 5.88 -0.76 55 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 5.55 -0.74 55 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 5.25 -0.70 56 0 150 0
29JUN27 43.00 C 0.00 0.00 0.00 4.96 -0.68 56 0 120 0
29JUN27 44.00 C 0.00 0.00 0.00 4.69 -0.64 56 0 578 0
29JUN27 45.00 C 0.00 0.00 0.00 4.44 -0.62 56 0 46 0
29JUN27 46.00 C 0.00 0.00 0.00 4.20 -0.60 56 0 162 0
29JUN27 47.00 C 0.00 0.00 0.00 3.98 -0.56 56 0 167 0
29JUN27 48.00 C 0.00 0.00 0.00 3.75 -0.57 56 0 50 0
29JUN27 49.00 C 0.00 0.00 0.00 3.53 -0.56 56 0 232 0
29JUN27 50.00 C 0.00 0.00 0.00 3.23 -0.52 55 0 45 0
29JUN27 52.50 C 0.00 0.00 0.00 2.79 -0.46 55 0 128 0
29JUN27 55.00 C 0.00 0.00 0.00 2.41 -0.41 55 0 37 0
29JUN27 57.50 C 0.00 0.00 0.00 2.08 -0.37 55 0 105 0
29JUN27 60.00 C 0.00 0.00 0.00 1.80 -0.32 55 0 57 0
29JUN27 62.50 C 0.00 0.00 0.00 1.55 -0.29 55 0 282 0
29JUN27 65.00 C 0.00 0.00 0.00 1.34 -0.26 55 0 127 0
29JUN27 67.50 C 0.00 0.00 0.00 1.16 -0.23 55 0 21 0
29JUN27 70.00 C 0.00 0.00 0.00 1.01 -0.20 55 0 330 0
29JUN27 72.50 C 0.00 0.00 0.00 0.87 -0.18 55 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 0.76 -0.16 55 0 152 0
29JUN27 77.50 C 0.00 0.00 0.00 0.66 -0.14 55 0 100 0
29JUN27 80.00 C 0.00 0.00 0.00 0.57 -0.13 55 0 315 0
29JUN27 82.50 C 0.00 0.00 0.00 0.50 -0.11 55 0 90 0
29JUN27 85.00 C 0.00 0.00 0.00 0.43 -0.10 55 0 131 0
29JUN27 87.50 C 0.00 0.00 0.00 0.38 -0.09 55 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 0.33 -0.08 55 0 526 0
29JUN27 92.50 C 0.00 0.00 0.00 0.29 -0.07 55 0 715 0
29JUN27 95.00 C 0.00 0.00 0.00 0.25 -0.06 55 0 1,178 0
29SEP27 28.00 C 0.00 0.00 0.00 12.53 -1.27 56 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 11.95 -1.24 56 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 11.39 -1.21 56 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 10.85 -1.18 56 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 10.35 -1.14 56 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 9.87 -1.10 56 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 9.41 -1.07 55 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 8.98 -1.03 56 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 8.67 -0.87 56 0 3 0
29SEP27 37.00 C 0.00 0.00 0.00 8.27 -0.91 56 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 7.89 -0.84 56 0 6 0
29SEP27 39.00 C 0.00 0.00 0.00 7.50 -0.85 56 0 220 0
29SEP27 40.00 C 0.00 0.00 0.00 7.17 -0.79 56 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 6.85 -0.75 56 0 178 0
29SEP27 42.00 C 0.00 0.00 0.00 6.55 -0.73 56 0 1 0
29SEP27 43.00 C 0.00 0.00 0.00 6.27 -0.70 56 0 23 0
29SEP27 44.00 C 0.00 0.00 0.00 6.00 -0.69 56 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 5.71 -0.69 56 0 22 0
29SEP27 46.00 C 0.00 0.00 0.00 5.48 -0.65 57 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 5.23 -0.65 56 0 190 0
29SEP27 48.00 C 0.00 0.00 0.00 4.99 -0.64 56 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 4.76 -0.62 56 0 105 0
29SEP27 50.00 C 0.00 0.00 0.00 4.54 -0.60 56 0 17 0
29SEP27 52.50 C 0.00 0.00 0.00 4.04 -0.54 56 0 2 0
29SEP27 55.00 C 0.00 0.00 0.00 3.60 -0.49 56 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 3.21 -0.45 56 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 2.86 -0.41 56 0 22 0
TOTAL CALL 4,788 143,676 +2,712
02OCT26 27.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 28.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 29.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 30.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 31.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 32.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 33.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 34.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
02OCT26 35.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
02OCT26 36.00 P 0.12 0.12 0.03 0.00 -0.04 0 60 120 +60
02OCT26 36.50 P 0.58 0.65 0.38 0.14 +0.05 0 173 90 -36
02OCT26 37.00 P 0.93 0.93 0.78 0.64 +0.45 0 301 0 -186
02OCT26 37.50 P 1.24 1.28 1.24 1.14 +0.78 0 90 0 -108
02OCT26 38.00 P 1.73 1.90 1.73 1.64 +1.04 0 297 0 -280
02OCT26 38.50 P 2.50 2.50 2.26 2.14 +1.22 0 210 0 -243
02OCT26 39.00 P 2.79 2.79 2.79 2.64 +1.33 0 30 0 -1,215
02OCT26 39.50 P 3.22 3.22 3.22 3.14 +1.39 0 30 0 -31
02OCT26 40.00 P 0.00 0.00 0.00 3.64 +1.48 0 0 0 -15
02OCT26 40.50 P 0.00 0.00 0.00 4.14 +1.49 0 0 0 -30
02OCT26 41.00 P 0.00 0.00 0.00 4.64 +1.50 0 0 0 -60
02OCT26 41.50 P 0.00 0.00 0.00 5.14 +1.50 0 0 0 0
02OCT26 42.00 P 0.00 0.00 0.00 5.64 +1.50 0 0 0 -15
02OCT26 42.50 P 0.00 0.00 0.00 6.14 +1.50 0 0 0 0
02OCT26 43.00 P 0.00 0.00 0.00 6.64 +1.50 0 0 0 0
02OCT26 43.50 P 0.00 0.00 0.00 7.14 +1.50 0 0 0 0
02OCT26 44.00 P 0.00 0.00 0.00 7.64 +1.50 0 0 0 0
02OCT26 44.50 P 0.00 0.00 0.00 8.14 +1.50 0 0 0 0
02OCT26 45.00 P 0.00 0.00 0.00 8.64 +1.31 0 0 0 0
02OCT26 45.50 P 0.00 0.00 0.00 9.14 +1.31 0 0 0 0
02OCT26 46.00 P 0.00 0.00 0.00 9.64 +1.50 0 0 0 0
02OCT26 46.50 P 0.00 0.00 0.00 10.14 +1.32 0 0 0 0
02OCT26 47.00 P 0.00 0.00 0.00 10.64 +1.40 0 0 0 0
02OCT26 47.50 P 0.00 0.00 0.00 11.14 +1.31 0 0 0 0
02OCT26 48.00 P 0.00 0.00 0.00 11.64 +1.38 0 0 0 0
02OCT26 48.50 P 0.00 0.00 0.00 12.14 +1.32 0 0 0 0
02OCT26 49.00 P 0.00 0.00 0.00 12.64 +1.31 0 0 0 0
02OCT26 49.50 P 0.00 0.00 0.00 13.14 +1.32 0 0 0 0
02OCT26 50.00 P 0.00 0.00 0.00 13.64 +1.31 0 0 0 0
02OCT26 51.00 P 0.00 0.00 0.00 14.64 +1.42 0 0 0 0
02OCT26 52.00 P 0.00 0.00 0.00 15.64 +1.50 0 0 0 0
02OCT26 53.00 P 0.00 0.00 0.00 16.64 +1.42 0 0 0 0
02OCT26 54.00 P 0.00 0.00 0.00 17.64 +1.50 0 0 0 0
09OCT26 27.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
09OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
09OCT26 28.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
09OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
09OCT26 29.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
09OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
09OCT26 30.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
09OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
09OCT26 31.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
09OCT26 32.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
09OCT26 32.50 P 0.00 0.00 0.00 0.04 +0.03 47 0 0 0
09OCT26 33.00 P 0.09 0.09 0.09 0.06 +0.04 45 1 1 +1
09OCT26 33.50 P 0.00 0.00 0.00 0.11 +0.07 46 0 50 0
09OCT26 34.00 P 0.00 0.00 0.00 0.17 +0.10 46 0 0 0
09OCT26 34.50 P 0.31 0.31 0.30 0.26 +0.16 46 199 216 +199
09OCT26 35.00 P 0.42 0.50 0.41 0.39 +0.23 46 85 55 +40
09OCT26 35.50 P 0.57 0.70 0.57 0.55 +0.31 46 67 167 +32
09OCT26 36.00 P 0.77 0.92 0.77 0.76 +0.41 46 92 161 +18
09OCT26 36.50 P 1.01 1.01 1.01 1.02 +0.53 47 90 590 -30
09OCT26 37.00 P 1.40 1.50 1.37 1.31 +0.64 47 5 1,014 +4
09OCT26 37.50 P 1.75 1.75 1.75 1.65 +0.77 48 30 109 +30
09OCT26 38.00 P 0.00 0.00 0.00 1.97 +0.84 45 10 40 0
09OCT26 38.50 P 0.00 0.00 0.00 2.36 +0.93 45 0 60 0
09OCT26 39.00 P 0.00 0.00 0.00 2.79 +1.03 45 0 16 0
09OCT26 39.50 P 0.00 0.00 0.00 3.23 +1.11 45 0 0 0
09OCT26 40.00 P 0.00 0.00 0.00 3.70 +1.19 46 0 0 0
09OCT26 40.50 P 0.00 0.00 0.00 4.17 +1.23 45 0 0 0
09OCT26 41.00 P 4.76 4.76 4.76 4.66 +1.28 47 30 30 0
09OCT26 41.50 P 0.00 0.00 0.00 5.15 +1.41 47 0 0 0
09OCT26 42.00 P 0.00 0.00 0.00 5.64 +1.44 0 0 0 0
09OCT26 42.50 P 0.00 0.00 0.00 6.14 +1.46 0 0 0 0
09OCT26 43.00 P 0.00 0.00 0.00 6.64 +1.48 0 0 0 0
09OCT26 43.50 P 0.00 0.00 0.00 7.34 +1.69 96 0 0 0
09OCT26 44.00 P 0.00 0.00 0.00 7.84 +1.70 100 0 0 0
09OCT26 44.50 P 0.00 0.00 0.00 8.33 +1.69 103 0 0 0
09OCT26 45.00 P 0.00 0.00 0.00 8.83 +1.50 107 0 0 0
09OCT26 45.50 P 0.00 0.00 0.00 9.33 +1.50 111 0 0 0
09OCT26 46.00 P 0.00 0.00 0.00 9.83 +1.60 115 0 0 0
09OCT26 46.50 P 0.00 0.00 0.00 10.33 +1.51 119 0 0 0
09OCT26 47.00 P 0.00 0.00 0.00 10.83 +1.59 123 0 0 0
09OCT26 47.50 P 0.00 0.00 0.00 11.33 +1.50 127 0 0 0
09OCT26 48.00 P 0.00 0.00 0.00 11.84 +1.58 132 0 0 0
09OCT26 48.50 P 0.00 0.00 0.00 12.34 +1.52 136 0 0 0
09OCT26 49.00 P 0.00 0.00 0.00 12.83 +1.50 138 0 0 0
09OCT26 49.50 P 0.00 0.00 0.00 13.33 +1.51 142 0 0 0
29OCT26 28.00 P 0.08 0.08 0.08 0.03 +0.01 47 65 65 +65
29OCT26 29.00 P 0.00 0.00 0.00 0.06 +0.03 46 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.11 +0.05 46 0 50 0
29OCT26 31.00 P 0.28 0.28 0.28 0.19 +0.09 45 32 40 +30
29OCT26 32.00 P 0.00 0.00 0.00 0.33 +0.14 46 0 175 0
29OCT26 33.00 P 0.64 0.64 0.60 0.53 +0.22 46 97 209 +93
29OCT26 34.00 P 0.87 0.92 0.86 0.81 +0.31 46 100 268 -38
29OCT26 35.00 P 1.26 1.26 1.23 1.18 +0.43 46 60 186 +30
29OCT26 36.00 P 1.67 1.75 1.62 1.63 +0.57 46 133 410 +3
29OCT26 37.00 P 2.30 2.32 2.16 2.17 +0.70 47 185 615 +1
29OCT26 38.00 P 2.83 2.95 2.83 2.81 +0.84 47 104 1,516 +69
29OCT26 39.00 P 3.60 3.61 3.60 3.42 +0.85 45 150 1,092 -135
29OCT26 40.00 P 0.00 0.00 0.00 4.18 +1.02 45 0 825 0
29OCT26 41.00 P 5.21 5.21 5.21 5.01 +1.13 45 1 282 -1
29OCT26 42.00 P 0.00 0.00 0.00 5.88 +1.22 45 0 417 0
29OCT26 43.00 P 7.00 7.00 7.00 6.78 +1.29 45 1 335 0
29OCT26 44.00 P 0.00 0.00 0.00 7.93 +1.56 58 0 280 0
29OCT26 45.00 P 9.20 9.20 9.20 8.94 +1.61 63 70 290 -60
29OCT26 46.00 P 0.00 0.00 0.00 9.91 +1.54 66 0 240 0
29OCT26 47.00 P 0.00 0.00 0.00 10.89 +1.56 69 0 2,033 0
29OCT26 48.00 P 0.00 0.00 0.00 11.84 +1.47 70 0 309 0
29OCT26 49.00 P 0.00 0.00 0.00 12.83 +1.50 73 0 298 0
29OCT26 50.00 P 0.00 0.00 0.00 13.81 +1.48 75 0 313 0
29OCT26 52.50 P 0.00 0.00 0.00 16.31 +1.58 84 0 198 0
29OCT26 55.00 P 0.00 0.00 0.00 18.77 +1.45 89 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 21.31 +1.49 100 0 0 -2
29OCT26 60.00 P 0.00 0.00 0.00 23.77 +1.45 103 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 26.27 +1.45 110 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 28.77 +1.54 116 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 31.27 +1.54 122 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 33.77 +1.45 128 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 36.27 +1.45 133 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 38.77 +1.45 139 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 41.27 +1.45 144 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 43.77 +1.49 149 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.33 +0.12 53 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.48 +0.17 54 0 0 0
27NOV26 30.00 P 0.70 0.72 0.70 0.66 +0.22 53 35 35 +35
27NOV26 31.00 P 0.90 0.94 0.90 0.89 +0.28 54 40 40 +24
27NOV26 32.00 P 1.20 1.22 1.20 1.16 +0.34 54 38 145 +10
27NOV26 33.00 P 1.52 1.52 1.52 1.49 +0.40 53 45 97 +45
27NOV26 34.00 P 0.00 0.00 0.00 1.84 +0.44 53 0 576 0
27NOV26 35.00 P 0.00 0.00 0.00 2.27 +0.52 53 0 94 0
27NOV26 36.00 P 2.70 2.74 2.70 2.75 +0.57 53 19 205 +6
27NOV26 37.00 P 0.00 0.00 0.00 3.29 +0.65 53 0 403 0
27NOV26 38.00 P 3.88 4.05 3.88 3.89 +0.72 53 127 520 +17
27NOV26 39.00 P 0.00 0.00 0.00 4.57 +0.83 53 0 226 0
27NOV26 40.00 P 0.00 0.00 0.00 5.22 +0.88 53 0 539 0
27NOV26 41.00 P 0.00 0.00 0.00 5.94 +1.01 53 0 441 0
27NOV26 42.00 P 0.00 0.00 0.00 6.71 +1.07 53 0 170 0
27NOV26 43.00 P 0.00 0.00 0.00 7.71 +1.34 57 0 369 0
27NOV26 44.00 P 0.00 0.00 0.00 8.54 +1.24 58 0 540 0
27NOV26 45.00 P 0.00 0.00 0.00 9.36 +1.23 57 0 312 0
27NOV26 46.00 P 0.00 0.00 0.00 10.26 +1.28 58 0 626 0
27NOV26 47.00 P 0.00 0.00 0.00 11.17 +1.37 59 0 536 0
27NOV26 48.00 P 0.00 0.00 0.00 12.16 +1.48 62 0 185 0
27NOV26 49.00 P 0.00 0.00 0.00 13.00 +1.43 60 0 135 0
27NOV26 50.00 P 0.00 0.00 0.00 14.04 +1.52 64 0 105 0
27NOV26 52.50 P 0.00 0.00 0.00 16.37 +1.52 64 0 240 0
27NOV26 55.00 P 0.00 0.00 0.00 18.92 +1.60 72 0 55 0
27NOV26 57.50 P 0.00 0.00 0.00 21.37 +1.55 76 0 85 0
27NOV26 60.00 P 0.00 0.00 0.00 23.90 +1.58 83 0 60 0
27NOV26 62.50 P 0.00 0.00 0.00 26.39 +1.57 87 0 15 0
27NOV26 65.00 P 0.00 0.00 0.00 28.89 +1.59 92 0 30 -29
27NOV26 67.50 P 0.00 0.00 0.00 31.40 +1.60 97 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 33.90 +1.58 102 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 36.39 +1.57 105 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.66 +0.16 53 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 0.87 +0.21 53 0 0 0
30DEC26 30.00 P 1.07 1.15 1.07 1.12 +0.26 53 150 280 +150
30DEC26 31.00 P 0.00 0.00 0.00 1.40 +0.33 53 0 292 0
30DEC26 32.00 P 1.73 1.73 1.73 1.72 +0.37 52 70 210 +70
30DEC26 33.00 P 2.11 2.11 2.11 2.08 +0.42 52 30 140 0
30DEC26 34.00 P 0.00 0.00 0.00 2.48 +0.47 52 0 301 0
30DEC26 35.00 P 0.00 0.00 0.00 2.94 +0.53 52 0 162 0
30DEC26 36.00 P 3.49 3.49 3.49 3.44 +0.58 52 30 185 -15
30DEC26 37.00 P 4.03 4.03 4.03 3.99 +0.65 52 100 414 -100
30DEC26 38.00 P 4.65 4.72 4.63 4.59 +0.71 52 244 648 +173
30DEC26 39.00 P 0.00 0.00 0.00 5.28 +0.82 53 0 593 0
30DEC26 40.00 P 0.00 0.00 0.00 5.98 +0.93 54 0 1,402 0
30DEC26 41.00 P 0.00 0.00 0.00 6.71 +0.99 54 0 425 0
30DEC26 42.00 P 0.00 0.00 0.00 7.49 +1.09 55 0 653 0
30DEC26 43.00 P 0.00 0.00 0.00 8.27 +1.14 56 0 1,117 0
30DEC26 44.00 P 0.00 0.00 0.00 9.07 +1.15 56 0 938 0
30DEC26 45.00 P 0.00 0.00 0.00 9.87 +1.18 56 0 2,664 0
30DEC26 46.00 P 0.00 0.00 0.00 10.69 +1.19 56 0 897 0
30DEC26 47.00 P 0.00 0.00 0.00 11.66 +1.34 58 0 615 0
30DEC26 48.00 P 0.00 0.00 0.00 12.55 +1.39 59 0 345 0
30DEC26 49.00 P 0.00 0.00 0.00 13.41 +1.39 59 0 1,084 0
30DEC26 50.00 P 0.00 0.00 0.00 14.33 +1.41 59 0 2,652 0
30DEC26 52.50 P 0.00 0.00 0.00 16.55 +1.36 58 0 2,102 0
30DEC26 55.00 P 0.00 0.00 0.00 18.99 +1.42 62 0 8,226 0
30DEC26 57.50 P 0.00 0.00 0.00 21.41 +1.55 64 0 444 0
30DEC26 60.00 P 0.00 0.00 0.00 23.90 +1.58 68 0 857 0
30DEC26 62.50 P 0.00 0.00 0.00 26.43 +1.61 73 0 481 -6
30DEC26 65.00 P 0.00 0.00 0.00 28.89 +1.59 76 0 1,960 0
30DEC26 67.50 P 0.00 0.00 0.00 31.40 +1.56 80 0 3,048 0
30DEC26 70.00 P 0.00 0.00 0.00 33.90 +1.57 84 0 80 -2,095
30DEC26 72.50 P 0.00 0.00 0.00 36.39 +1.57 87 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 38.88 +1.56 90 0 0 -87
30DEC26 77.50 P 0.00 0.00 0.00 41.38 +1.56 93 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 43.88 +1.60 96 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 46.33 +1.59 96 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 48.83 +1.60 99 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 51.33 +1.59 102 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 53.83 +1.59 104 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 56.33 +1.60 107 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 58.83 +1.60 109 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 61.33 +1.60 112 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 63.83 +1.60 114 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 66.33 +1.60 117 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 68.83 +1.61 119 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 71.33 +1.60 121 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 0.99 +0.23 53 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 1.24 +0.26 53 0 0 0
28JAN27 30.00 P 1.57 1.57 1.57 1.53 +0.31 53 30 36 +30
28JAN27 31.00 P 0.00 0.00 0.00 1.82 +0.33 53 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 2.17 +0.38 53 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 2.57 +0.44 52 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 3.00 +0.49 53 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 3.48 +0.55 52 0 0 0
28JAN27 36.00 P 4.08 4.10 4.08 3.99 +0.60 52 9 9 +9
28JAN27 37.00 P 0.00 0.00 0.00 4.55 +0.66 52 0 0 0
28JAN27 38.00 P 5.24 5.24 5.24 5.14 +0.69 53 60 60 +60
28JAN27 39.00 P 0.00 0.00 0.00 5.85 +0.82 54 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 6.54 +0.90 54 0 150 0
28JAN27 41.00 P 0.00 0.00 0.00 7.24 +0.94 54 0 165 0
28JAN27 42.00 P 0.00 0.00 0.00 7.98 +0.97 55 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 8.73 +1.00 55 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 9.54 +1.07 56 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 10.34 +1.14 56 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 11.14 +1.15 56 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 11.98 - 56 0 0 -
30MAR27 28.00 P 0.00 0.00 0.00 1.71 +0.27 55 0 15 0
30MAR27 29.00 P 0.00 0.00 0.00 2.01 +0.31 55 0 0 0
30MAR27 30.00 P 2.36 2.36 2.36 2.31 +0.32 54 178 289 +178
30MAR27 31.00 P 0.00 0.00 0.00 2.68 +0.35 54 0 229 0
30MAR27 32.00 P 0.00 0.00 0.00 3.08 +0.39 54 0 68 0
30MAR27 33.00 P 3.51 3.51 3.51 3.51 +0.43 54 91 118 0
30MAR27 34.00 P 0.00 0.00 0.00 4.01 +0.50 54 0 180 0
30MAR27 35.00 P 0.00 0.00 0.00 4.48 +0.51 54 0 357 0
30MAR27 36.00 P 0.00 0.00 0.00 5.05 +0.59 54 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 5.59 +0.61 54 0 182 0
30MAR27 38.00 P 6.17 6.25 6.17 6.18 +0.64 54 130 159 +70
30MAR27 39.00 P 0.00 0.00 0.00 6.90 +0.77 55 0 335 0
30MAR27 40.00 P 7.61 7.66 7.61 7.56 +0.85 55 10 395 -5
30MAR27 41.00 P 0.00 0.00 0.00 8.24 +0.89 55 0 767 0
30MAR27 42.00 P 0.00 0.00 0.00 8.96 +0.93 55 0 33 0
30MAR27 43.00 P 0.00 0.00 0.00 9.70 +0.95 56 0 66 0
30MAR27 44.00 P 0.00 0.00 0.00 10.45 +0.98 56 0 147 0
30MAR27 45.00 P 0.00 0.00 0.00 11.22 +1.04 56 0 143 0
30MAR27 46.00 P 0.00 0.00 0.00 12.00 +1.07 56 0 93 0
30MAR27 47.00 P 0.00 0.00 0.00 12.81 +1.11 57 0 65 0
30MAR27 48.00 P 0.00 0.00 0.00 13.65 +1.13 57 0 59 0
30MAR27 49.00 P 0.00 0.00 0.00 14.48 +1.19 57 0 105 0
30MAR27 50.00 P 0.00 0.00 0.00 15.33 +1.19 58 0 266 0
30MAR27 52.50 P 0.00 0.00 0.00 17.49 +1.28 58 0 395 0
30MAR27 55.00 P 0.00 0.00 0.00 19.71 +1.33 59 0 637 0
30MAR27 57.50 P 0.00 0.00 0.00 21.98 +1.38 59 0 176 0
30MAR27 60.00 P 0.00 0.00 0.00 24.29 +1.43 60 0 222 0
30MAR27 62.50 P 0.00 0.00 0.00 26.63 +1.46 60 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 28.99 +1.48 60 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 31.40 +1.53 61 0 128 0
30MAR27 70.00 P 0.00 0.00 0.00 33.94 +1.59 65 0 140 0
30MAR27 72.50 P 0.00 0.00 0.00 36.41 +1.59 66 0 50 0
30MAR27 75.00 P 0.00 0.00 0.00 38.91 +1.59 69 0 214 -25
30MAR27 77.50 P 0.00 0.00 0.00 41.41 +1.59 71 0 14 0
30MAR27 80.00 P 0.00 0.00 0.00 43.88 +1.60 73 0 10 -5
30MAR27 82.50 P 0.00 0.00 0.00 46.33 +1.59 74 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 48.83 +1.60 76 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 51.33 +1.59 78 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 53.83 +1.59 80 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 56.33 +1.60 82 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 58.83 +1.60 84 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 61.33 +1.60 85 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 63.83 +1.60 87 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 66.33 +1.60 89 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 2.56 +0.32 55 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.93 +0.35 55 0 0 0
29JUN27 30.00 P 3.31 3.31 3.31 3.32 +0.39 55 100 100 +100
29JUN27 31.00 P 0.00 0.00 0.00 3.73 +0.42 55 0 168 0
29JUN27 32.00 P 0.00 0.00 0.00 4.17 +0.45 55 0 273 0
29JUN27 33.00 P 0.00 0.00 0.00 4.64 +0.49 55 0 240 0
29JUN27 34.00 P 0.00 0.00 0.00 5.13 +0.50 54 0 77 0
29JUN27 35.00 P 0.00 0.00 0.00 5.66 +0.54 54 0 317 0
29JUN27 36.00 P 0.00 0.00 0.00 6.21 +0.57 55 0 68 0
29JUN27 37.00 P 0.00 0.00 0.00 6.78 +0.60 54 0 215 0
29JUN27 38.00 P 0.00 0.00 0.00 7.38 +0.65 54 0 4 0
29JUN27 39.00 P 0.00 0.00 0.00 8.00 +0.67 54 0 8 0
29JUN27 40.00 P 0.00 0.00 0.00 8.64 +0.70 55 0 233 0
29JUN27 41.00 P 0.00 0.00 0.00 9.36 +0.76 55 0 116 0
29JUN27 42.00 P 0.00 0.00 0.00 10.05 +0.81 55 0 179 0
29JUN27 43.00 P 0.00 0.00 0.00 10.73 +0.81 55 0 149 0
29JUN27 44.00 P 0.00 0.00 0.00 11.43 +0.82 55 0 129 0
29JUN27 45.00 P 0.00 0.00 0.00 12.18 +0.89 55 0 106 0
29JUN27 46.00 P 0.00 0.00 0.00 12.93 +0.93 55 0 15 0
29JUN27 47.00 P 0.00 0.00 0.00 13.68 +0.93 55 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 14.44 +0.94 55 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 15.23 +0.98 55 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 16.04 +1.03 55 0 125 0
29JUN27 52.50 P 0.00 0.00 0.00 18.08 +1.06 55 0 65 0
29JUN27 55.00 P 0.00 0.00 0.00 20.21 +1.14 55 0 23 0
29JUN27 57.50 P 0.00 0.00 0.00 22.38 +1.17 55 0 106 0
29JUN27 60.00 P 0.00 0.00 0.00 24.61 +1.23 55 0 111 0
29JUN27 62.50 P 0.00 0.00 0.00 26.88 +1.26 55 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 29.18 +1.29 55 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 31.54 +1.34 55 0 212 0
29JUN27 70.00 P 0.00 0.00 0.00 33.94 +1.39 56 0 50 0
29JUN27 72.50 P 0.00 0.00 0.00 36.41 +1.49 57 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 38.91 +1.59 60 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 41.41 +1.59 62 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 43.88 +1.60 63 0 19 0
29JUN27 82.50 P 0.00 0.00 0.00 46.33 +1.59 63 0 15 0
29JUN27 85.00 P 0.00 0.00 0.00 48.83 +1.60 65 0 18 0
29JUN27 87.50 P 0.00 0.00 0.00 51.33 +1.59 67 0 15 0
29JUN27 90.00 P 0.00 0.00 0.00 53.83 +1.59 69 0 15 0
29JUN27 92.50 P 0.00 0.00 0.00 56.33 +1.60 70 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 58.83 +1.60 72 0 0 0
29SEP27 28.00 P 3.28 3.28 3.28 3.30 +0.35 55 11 11 +11
29SEP27 29.00 P 0.00 0.00 0.00 3.69 +0.38 55 0 0 0
29SEP27 30.00 P 4.04 4.04 4.04 4.10 +0.40 55 1 1 +1
29SEP27 31.00 P 0.00 0.00 0.00 4.54 +0.43 55 0 112 0
29SEP27 32.00 P 0.00 0.00 0.00 5.00 +0.45 55 0 62 0
29SEP27 33.00 P 0.00 0.00 0.00 5.50 +0.50 55 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 6.01 +0.53 54 0 1 0
29SEP27 35.00 P 0.00 0.00 0.00 6.55 +0.56 54 0 39 0
29SEP27 36.00 P 7.08 7.08 7.08 7.13 +0.61 55 100 103 +100
29SEP27 37.00 P 0.00 0.00 0.00 7.71 +0.64 55 0 130 0
29SEP27 38.00 P 8.37 8.37 8.37 8.32 +0.67 55 7 16 +7
29SEP27 39.00 P 0.00 0.00 0.00 8.95 +0.70 55 0 145 0
29SEP27 40.00 P 0.00 0.00 0.00 9.64 +0.78 55 0 169 0
29SEP27 41.00 P 0.00 0.00 0.00 10.31 +0.78 55 0 103 0
29SEP27 42.00 P 0.00 0.00 0.00 11.01 +0.82 55 0 50 0
29SEP27 43.00 P 0.00 0.00 0.00 11.72 +0.86 55 0 110 0
29SEP27 44.00 P 0.00 0.00 0.00 12.44 +0.88 56 0 110 0
29SEP27 45.00 P 0.00 0.00 0.00 13.17 +0.90 56 0 17 0
29SEP27 46.00 P 0.00 0.00 0.00 13.93 +0.93 56 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 14.70 +0.96 56 0 2 0
29SEP27 48.00 P 0.00 0.00 0.00 15.48 +0.99 56 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 16.27 +1.02 56 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 17.06 +1.03 56 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 19.09 +1.09 57 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 21.17 +1.13 57 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 23.31 +1.19 57 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 25.47 +1.21 57 0 6 0
TOTAL PUT 4,453 64,505 -3,081
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PHT - PA GOODDOCTOR CLOSING PRICE HK$ 6.160
29OCT26 4.50 C 0.00 0.00 0.00 1.67 -0.22 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.57 -0.22 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.47 -0.22 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.38 -0.21 50 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.28 -0.21 46 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.18 -0.19 42 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.92 -0.20 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.72 -0.19 40 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.53 -0.17 41 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.37 -0.12 41 0 38 0
29OCT26 6.25 C 0.23 0.23 0.23 0.26 -0.09 44 45 559 +45
29OCT26 6.50 C 0.15 0.15 0.15 0.16 -0.08 42 30 215 +30
29OCT26 6.75 C 0.00 0.00 0.00 0.10 -0.06 43 0 76 0
29OCT26 7.00 C 0.00 0.00 0.00 0.07 -0.03 46 0 139 0
29OCT26 7.25 C 0.00 0.00 0.00 0.04 -0.02 46 0 116 0
29OCT26 7.50 C 0.00 0.00 0.00 0.02 -0.02 45 0 217 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 -0.01 44 0 105 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 265 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 54 0 22 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 58 0 27 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 63 0 23 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 67 0 10 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 71 0 34 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 79 0 38 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 82 0 251 0
27NOV26 4.50 C 0.00 0.00 0.00 1.67 -0.22 0 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.57 -0.22 0 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.48 -0.21 0 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.39 -0.20 34 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.30 -0.19 36 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.22 -0.18 40 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.01 -0.17 41 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.82 -0.18 42 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.65 -0.15 42 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.53 -0.11 45 0 180 0
27NOV26 6.25 C 0.00 0.00 0.00 0.40 -0.10 44 0 135 0
27NOV26 6.50 C 0.00 0.00 0.00 0.30 -0.08 44 0 165 0
27NOV26 6.75 C 0.00 0.00 0.00 0.22 -0.07 44 0 305 0
27NOV26 7.00 C 0.00 0.00 0.00 0.17 -0.05 45 0 290 0
27NOV26 7.25 C 0.00 0.00 0.00 0.12 -0.04 45 0 172 0
27NOV26 7.50 C 0.00 0.00 0.00 0.09 -0.03 46 0 115 0
27NOV26 7.75 C 0.00 0.00 0.00 0.06 -0.02 45 0 158 0
27NOV26 8.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 104 0
27NOV26 8.25 C 0.00 0.00 0.00 0.03 -0.01 45 0 40 0
27NOV26 8.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 -0.01 43 0 16 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 40 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.71 -0.21 37 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.62 -0.21 38 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.54 -0.20 41 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.45 -0.20 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.37 -0.19 42 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.29 -0.18 42 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.09 -0.19 42 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.91 -0.17 42 0 13 0
30DEC26 5.75 C 0.00 0.00 0.00 0.79 -0.11 45 0 0 0
30DEC26 6.00 C 0.61 0.61 0.61 0.65 -0.11 45 15 93 +15
30DEC26 6.25 C 0.46 0.46 0.46 0.52 -0.10 44 15 66 +15
30DEC26 6.50 C 0.00 0.00 0.00 0.42 -0.10 44 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.33 -0.09 44 0 111 0
30DEC26 7.00 C 0.00 0.00 0.00 0.28 -0.07 46 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.22 -0.06 45 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.17 -0.05 45 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.13 -0.04 45 0 41 0
30DEC26 8.00 C 0.00 0.00 0.00 0.10 -0.04 45 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 0.07 -0.04 44 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 -0.02 45 0 4 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 -0.03 44 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 200 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 -0.02 43 0 18 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 -0.01 43 0 6 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 45 0 115 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 48 0 51 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 52 0 17 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 58 0 200 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 61 0 36 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 67 0 3 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 72 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 74 0 29 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 77 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 81 0 50 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 83 0 8 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 87 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 92 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 94 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 97 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 100 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 109 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 111 0 55 0
28JAN27 4.60 C 0.00 0.00 0.00 1.67 -0.22 42 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 1.59 -0.21 43 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 1.50 -0.22 42 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 1.42 -0.22 42 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 1.35 -0.18 43 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 1.16 -0.20 43 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 0.99 -0.16 42 0 0 0
28JAN27 5.75 C 0.83 0.84 0.83 0.87 -0.11 45 28 28 +28
28JAN27 6.00 C 0.70 0.70 0.70 0.73 -0.12 44 35 35 +35
28JAN27 6.25 C 0.57 0.57 0.57 0.60 -0.12 43 10 10 +10
28JAN27 6.50 C 0.46 0.46 0.46 0.51 -0.09 44 60 60 +60
28JAN27 6.75 C 0.00 0.00 0.00 0.42 -0.09 44 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 0.35 -0.07 45 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 0.29 -0.07 45 0 0 0
28JAN27 7.50 C 0.23 0.23 0.23 0.24 -0.06 45 60 60 +60
28JAN27 7.75 C 0.00 0.00 0.00 0.19 -0.06 45 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.15 -0.06 44 0 0 0
28JAN27 8.25 C 0.14 0.14 0.14 0.12 -0.05 44 45 45 +45
28JAN27 8.50 C 0.00 0.00 0.00 0.10 -0.04 45 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.85 -0.22 44 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.77 -0.22 44 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.69 -0.22 44 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.62 -0.20 44 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.54 -0.21 44 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.47 -0.20 44 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.30 -0.17 44 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.14 -0.17 44 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.02 -0.13 45 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.90 -0.12 45 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.78 -0.11 45 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.68 -0.10 45 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.60 -0.09 46 0 10 0
30MAR27 7.00 C 0.00 0.00 0.00 0.52 -0.08 46 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.46 -0.07 46 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.39 -0.07 46 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.34 -0.06 46 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.29 -0.05 46 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.24 -0.05 45 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.21 -0.04 46 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.18 -0.04 46 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.15 -0.04 45 0 1 0
30MAR27 9.25 C 0.15 0.15 0.15 0.13 -0.03 46 150 150 +150
30MAR27 9.50 C 0.00 0.00 0.00 0.11 -0.03 45 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.10 -0.02 46 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.08 -0.02 45 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.06 -0.02 46 0 80 0
30MAR27 11.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 12 0
30MAR27 11.50 C 0.00 0.00 0.00 0.03 -0.01 45 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 4 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 49 0 90 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 60 0 35 0
29JUN27 4.50 C 0.00 0.00 0.00 1.98 -0.22 45 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.91 -0.21 45 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.84 -0.19 45 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.77 -0.19 45 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.71 -0.18 46 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.64 -0.20 45 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.49 -0.18 46 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.34 -0.16 45 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.21 -0.15 45 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.09 -0.14 45 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.99 -0.12 46 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.89 -0.12 46 0 1 0
29JUN27 6.75 C 0.00 0.00 0.00 0.80 -0.11 46 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.70 -0.12 45 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 0.63 -0.11 45 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.57 -0.09 45 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.51 -0.08 46 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.48 -0.05 47 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.43 -0.05 47 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.38 -0.05 46 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.34 -0.04 46 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.31 -0.03 47 0 1,700 0
29JUN27 9.25 C 0.00 0.00 0.00 0.27 -0.03 46 0 20 0
29JUN27 9.50 C 0.00 0.00 0.00 0.25 -0.02 47 0 10 0
29JUN27 9.75 C 0.00 0.00 0.00 0.22 -0.02 47 0 1 0
29JUN27 10.00 C 0.00 0.00 0.00 0.20 -0.02 47 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.16 -0.01 47 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.13 -0.01 47 0 24 0
29JUN27 11.50 C 0.00 0.00 0.00 0.10 -0.01 47 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.08 -0.01 47 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 0.07 0.00 47 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 11 0
29JUN27 13.50 C 0.00 0.00 0.00 0.04 -0.01 46 0 36 0
29SEP27 4.50 C 0.00 0.00 0.00 2.12 -0.19 47 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 2.05 -0.19 47 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.99 -0.18 47 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.92 -0.20 46 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.86 -0.18 47 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.80 -0.17 47 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.65 -0.17 46 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.52 -0.16 46 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.41 -0.14 47 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.29 -0.12 47 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.19 -0.11 47 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.09 -0.11 47 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.00 -0.11 47 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.92 -0.10 47 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.85 -0.09 47 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.78 -0.09 47 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.72 -0.08 47 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.65 -0.08 47 0 2 0
29SEP27 8.25 C 0.00 0.00 0.00 0.60 -0.07 47 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.54 -0.08 47 0 0 0
29SEP27 8.75 C 0.50 0.50 0.50 0.50 -0.06 47 30 30 +30
TOTAL CALL 523 8,015 +523
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 208 0
29OCT26 5.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 8 0
29OCT26 5.25 P 0.04 0.04 0.04 0.03 +0.01 44 150 231 0
29OCT26 5.50 P 0.00 0.00 0.00 0.07 +0.03 45 0 111 0
29OCT26 5.75 P 0.00 0.00 0.00 0.13 +0.05 45 0 147 0
29OCT26 6.00 P 0.00 0.00 0.00 0.22 +0.07 45 0 163 0
29OCT26 6.25 P 0.00 0.00 0.00 0.34 +0.09 44 0 348 0
29OCT26 6.50 P 0.00 0.00 0.00 0.50 +0.11 45 0 255 0
29OCT26 6.75 P 0.00 0.00 0.00 0.70 +0.15 47 0 245 0
29OCT26 7.00 P 0.00 0.00 0.00 0.92 +0.17 51 0 10 0
29OCT26 7.25 P 0.00 0.00 0.00 1.14 +0.19 52 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.39 +0.21 59 0 58 0
29OCT26 7.75 P 0.00 0.00 0.00 1.63 +0.22 63 0 60 0
29OCT26 8.00 P 0.00 0.00 0.00 1.88 +0.22 69 0 48 0
29OCT26 8.25 P 0.00 0.00 0.00 2.13 +0.22 75 0 15 0
29OCT26 8.50 P 0.00 0.00 0.00 2.36 +0.20 72 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.62 +0.21 82 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.87 +0.21 87 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 3.12 +0.21 92 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 3.37 +0.21 96 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 3.62 +0.21 101 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 3.87 +0.21 105 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.03 +0.02 47 0 12 0
27NOV26 4.80 P 0.00 0.00 0.00 0.04 +0.02 47 0 5 0
27NOV26 4.90 P 0.00 0.00 0.00 0.05 +0.02 47 0 200 0
27NOV26 5.00 P 0.00 0.00 0.00 0.06 +0.02 46 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.10 +0.03 45 0 10 0
27NOV26 5.50 P 0.00 0.00 0.00 0.16 +0.04 45 0 40 0
27NOV26 5.75 P 0.00 0.00 0.00 0.24 +0.06 45 0 50 0
27NOV26 6.00 P 0.00 0.00 0.00 0.35 +0.08 45 0 90 0
27NOV26 6.25 P 0.00 0.00 0.00 0.48 +0.09 46 0 50 0
27NOV26 6.50 P 0.00 0.00 0.00 0.61 +0.10 43 0 135 0
27NOV26 6.75 P 0.00 0.00 0.00 0.82 +0.14 48 0 120 0
27NOV26 7.00 P 0.00 0.00 0.00 1.01 +0.18 48 0 3 0
27NOV26 7.25 P 0.00 0.00 0.00 1.22 +0.16 50 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.44 +0.18 51 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.67 +0.18 53 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.90 +0.20 54 0 10 0
27NOV26 8.25 P 0.00 0.00 0.00 2.14 +0.20 57 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.38 +0.19 59 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.62 +0.19 59 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.87 +0.21 63 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 3.12 +0.19 67 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 3.37 +0.21 70 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 3.62 +0.21 73 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 3.87 +0.21 76 0 0 0
30DEC26 4.50 P 0.05 0.05 0.05 0.04 +0.01 45 10 10 +10
30DEC26 4.60 P 0.06 0.06 0.06 0.05 +0.01 45 6 6 +6
30DEC26 4.70 P 0.07 0.07 0.07 0.06 +0.01 45 6 14 +6
30DEC26 4.80 P 0.00 0.00 0.00 0.08 +0.02 46 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.09 +0.01 45 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.11 +0.02 45 0 35 0
30DEC26 5.25 P 0.00 0.00 0.00 0.17 +0.03 45 0 6 0
30DEC26 5.50 P 0.00 0.00 0.00 0.25 +0.05 46 0 43 0
30DEC26 5.75 P 0.00 0.00 0.00 0.34 +0.07 45 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.45 +0.08 45 0 70 0
30DEC26 6.25 P 0.00 0.00 0.00 0.58 +0.09 45 0 1 0
30DEC26 6.50 P 0.00 0.00 0.00 0.73 +0.10 45 0 16 0
30DEC26 6.75 P 0.00 0.00 0.00 0.91 +0.13 47 0 76 0
30DEC26 7.00 P 0.00 0.00 0.00 1.10 +0.15 48 0 19 0
30DEC26 7.25 P 0.00 0.00 0.00 1.30 +0.16 48 0 30 0
30DEC26 7.50 P 0.00 0.00 0.00 1.50 +0.16 49 0 10 0
30DEC26 7.75 P 0.00 0.00 0.00 1.72 +0.17 50 0 4 0
30DEC26 8.00 P 0.00 0.00 0.00 1.95 +0.19 52 0 43 0
30DEC26 8.25 P 0.00 0.00 0.00 2.17 +0.21 51 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.41 +0.20 53 0 72 0
30DEC26 8.75 P 0.00 0.00 0.00 2.64 +0.19 53 0 91 0
30DEC26 9.00 P 0.00 0.00 0.00 2.88 +0.20 55 0 40 0
30DEC26 9.25 P 0.00 0.00 0.00 3.13 +0.20 57 0 16 0
30DEC26 9.50 P 0.00 0.00 0.00 3.37 +0.21 58 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 3.62 +0.21 60 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.87 +0.21 63 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.37 +0.21 68 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.87 +0.21 73 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.37 +0.21 77 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.87 +0.21 81 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.37 +0.21 85 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.87 +0.21 89 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 7.37 +0.21 92 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.87 +0.21 96 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.37 +0.21 99 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.87 +0.21 102 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.37 +0.21 105 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.87 +0.21 108 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 10.37 +0.21 111 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 10.87 +0.21 114 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 11.37 +0.21 117 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 11.87 +0.21 119 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 12.37 +0.21 122 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 12.87 +0.21 124 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 13.37 +0.21 126 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 13.87 +0.21 129 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 14.87 +0.21 133 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 15.87 +0.21 137 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 16.87 +0.21 141 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 17.87 +0.21 145 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 18.87 +0.21 148 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 19.87 +0.21 152 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.08 +0.01 45 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.10 +0.01 45 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.12 +0.02 45 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.14 +0.03 45 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.16 +0.02 45 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.23 +0.04 45 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.31 +0.05 45 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.41 +0.07 45 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.53 +0.09 45 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.66 +0.10 45 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.81 +0.08 46 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.98 +0.12 46 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 1.16 +0.14 46 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 1.36 +0.16 48 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 1.56 +0.16 48 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 1.77 +0.17 49 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 1.99 +0.18 50 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 2.21 +0.18 50 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 2.44 +0.19 51 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.14 +0.02 46 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.16 +0.03 46 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.18 +0.03 46 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.21 +0.03 46 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.23 +0.03 46 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.26 +0.04 46 0 2 0
30MAR27 5.25 P 0.00 0.00 0.00 0.35 +0.05 46 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.44 +0.06 46 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.54 +0.06 46 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.66 +0.07 45 0 17 0
30MAR27 6.25 P 0.00 0.00 0.00 0.80 +0.09 46 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.95 +0.10 46 0 37 0
30MAR27 6.75 P 0.00 0.00 0.00 1.11 +0.10 46 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.30 +0.13 47 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.48 +0.14 47 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 1.68 +0.16 48 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.87 +0.15 48 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 2.08 +0.16 49 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 2.29 +0.17 49 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.51 +0.18 49 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.74 +0.20 50 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 2.96 +0.21 50 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 3.19 +0.21 51 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.42 +0.21 51 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 3.66 +0.22 52 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.90 +0.23 53 0 6 0
30MAR27 10.50 P 0.00 0.00 0.00 4.38 +0.22 54 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.87 +0.21 55 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 5.37 +0.21 59 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.87 +0.21 62 0 13 0
30MAR27 12.50 P 0.00 0.00 0.00 6.37 +0.21 65 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.87 +0.21 68 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.37 +0.21 71 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.87 +0.21 73 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.37 +0.21 76 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.87 +0.21 78 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 9.37 +0.21 80 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 9.87 +0.21 83 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 10.37 +0.21 85 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 10.87 +0.21 87 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 11.37 +0.21 89 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.24 +0.04 47 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.27 +0.05 47 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.30 +0.05 47 0 5 0
29JUN27 4.80 P 0.00 0.00 0.00 0.33 +0.05 47 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.36 +0.05 47 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.40 +0.06 47 0 5 0
29JUN27 5.25 P 0.00 0.00 0.00 0.49 +0.06 47 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.59 +0.08 46 0 5 0
29JUN27 5.75 P 0.00 0.00 0.00 0.70 +0.07 46 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.83 +0.10 46 0 20 0
29JUN27 6.25 P 0.00 0.00 0.00 0.97 +0.11 46 0 20 0
29JUN27 6.50 P 0.00 0.00 0.00 1.13 +0.14 47 0 11 0
29JUN27 6.75 P 0.00 0.00 0.00 1.29 +0.15 47 0 5 0
29JUN27 7.00 P 0.00 0.00 0.00 1.46 +0.12 47 0 63 0
29JUN27 7.25 P 0.00 0.00 0.00 1.64 +0.14 48 0 28 0
29JUN27 7.50 P 0.00 0.00 0.00 1.83 +0.14 48 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 2.02 +0.15 48 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.22 +0.15 49 0 2 0
29JUN27 8.25 P 0.00 0.00 0.00 2.42 +0.15 49 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.63 +0.16 49 0 2 0
29JUN27 8.75 P 0.00 0.00 0.00 2.84 +0.17 49 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.06 +0.17 49 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.28 +0.18 50 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.50 +0.18 50 0 4 0
29JUN27 9.75 P 0.00 0.00 0.00 3.73 +0.21 50 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.96 +0.19 51 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 4.43 +0.22 52 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.90 +0.22 52 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 5.39 +0.23 54 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.88 +0.22 55 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 6.37 +0.21 56 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 6.87 +0.21 59 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 7.37 +0.21 61 0 11 0
29SEP27 4.50 P 0.00 0.00 0.00 0.34 +0.04 47 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.37 +0.04 47 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.40 +0.04 47 0 4 0
29SEP27 4.80 P 0.00 0.00 0.00 0.43 +0.04 47 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.47 +0.06 47 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.50 +0.05 47 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.59 +0.05 46 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.70 +0.06 46 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.82 +0.06 46 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.95 +0.07 46 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.09 +0.08 46 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.24 +0.08 46 0 50 0
29SEP27 6.75 P 0.00 0.00 0.00 1.40 +0.09 46 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.57 +0.10 46 0 50 0
29SEP27 7.25 P 0.00 0.00 0.00 1.76 +0.12 47 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.95 +0.13 48 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.13 +0.13 48 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.33 +0.14 48 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.52 +0.14 48 0 5 0
29SEP27 8.50 P 0.00 0.00 0.00 2.73 +0.15 48 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 2.93 +0.15 48 0 0 0
TOTAL PUT 172 3,655 +22
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$ 15.860
29OCT26 9.75 C 0.00 0.00 0.00 6.15 -0.61 137 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.90 -0.61 131 0 1 0
29OCT26 10.50 C 0.00 0.00 0.00 5.40 -0.61 120 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.90 -0.61 108 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.40 -0.61 98 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.90 -0.61 88 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.40 -0.61 78 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.87 -0.64 54 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.37 -0.65 46 0 60 0
29OCT26 14.00 C 0.00 0.00 0.00 1.87 -0.65 37 0 115 0
29OCT26 14.50 C 0.00 0.00 0.00 1.37 -0.65 29 0 78 0
29OCT26 15.00 C 0.00 0.00 0.00 0.88 -0.64 24 0 110 0
29OCT26 15.50 C 0.55 0.55 0.55 0.47 -0.56 24 1 46 +1
29OCT26 16.00 C 0.27 0.30 0.27 0.24 -0.39 25 153 215 +60
29OCT26 16.50 C 0.13 0.13 0.13 0.11 -0.22 25 15 202 +15
29OCT26 17.00 C 0.08 0.08 0.08 0.05 -0.11 25 15 270 +15
29OCT26 17.50 C 0.00 0.00 0.00 0.02 -0.05 25 0 204 0
29OCT26 18.00 C 0.02 0.02 0.02 0.01 -0.02 27 1 206 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 124 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 62 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 34 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 29 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 5.40 -0.63 89 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.90 -0.63 80 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.40 -0.63 73 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.90 -0.63 65 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.40 -0.63 58 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.87 -0.66 43 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.37 -0.65 37 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.87 -0.65 30 0 0 0
27NOV26 14.50 C 1.47 1.47 1.47 1.39 -0.63 28 15 15 +15
27NOV26 15.00 C 1.01 1.01 1.01 0.97 -0.57 26 15 15 0
27NOV26 15.50 C 0.00 0.00 0.00 0.69 -0.44 27 0 30 0
27NOV26 16.00 C 0.00 0.00 0.00 0.47 -0.35 27 0 64 0
27NOV26 16.50 C 0.00 0.00 0.00 0.32 -0.25 28 0 80 0
27NOV26 17.00 C 0.00 0.00 0.00 0.21 -0.18 28 0 119 0
27NOV26 17.50 C 0.00 0.00 0.00 0.13 -0.13 28 0 35 0
27NOV26 18.00 C 0.00 0.00 0.00 0.08 -0.08 28 0 50 0
27NOV26 18.50 C 0.06 0.06 0.06 0.05 -0.05 28 5 5 -5
27NOV26 19.00 C 0.00 0.00 0.00 0.03 -0.03 29 0 9 0
27NOV26 19.50 C 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 45 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 34 0 49 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.18 -0.59 85 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.93 -0.59 82 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.43 -0.60 75 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.93 -0.60 68 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.43 -0.60 61 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.93 -0.60 55 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.43 -0.60 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.93 -0.60 43 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.37 -0.65 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.89 -0.63 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.48 -0.56 28 0 260 0
30DEC26 15.00 C 1.25 1.25 1.25 1.13 -0.48 27 15 260 0
30DEC26 15.50 C 0.00 0.00 0.00 0.89 -0.41 28 0 57 0
30DEC26 16.00 C 0.70 0.70 0.70 0.68 -0.34 28 15 37 0
30DEC26 16.50 C 0.00 0.00 0.00 0.49 -0.28 27 0 73 0
30DEC26 17.00 C 0.00 0.00 0.00 0.36 -0.22 28 0 148 0
30DEC26 17.50 C 0.00 0.00 0.00 0.26 -0.16 28 0 156 0
30DEC26 18.00 C 0.00 0.00 0.00 0.18 -0.12 28 0 62 0
30DEC26 18.50 C 0.15 0.15 0.15 0.12 -0.09 28 6 25 -6
30DEC26 19.00 C 0.00 0.00 0.00 0.08 -0.07 28 0 44 0
30DEC26 19.50 C 0.00 0.00 0.00 0.06 -0.04 28 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.04 -0.03 29 0 65 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 75 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 120 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 3.93 -0.60 47 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 3.43 -0.60 42 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 2.94 -0.59 37 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 2.38 -0.64 27 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 1.95 -0.58 27 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 1.58 -0.51 27 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 1.30 -0.42 28 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 1.04 -0.37 28 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 0.82 -0.35 28 0 0 0
28JAN27 16.50 C 0.66 0.66 0.66 0.63 -0.30 28 3 3 +3
28JAN27 17.00 C 0.00 0.00 0.00 0.48 -0.24 28 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.36 -0.20 27 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.27 -0.15 28 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.19 -0.13 27 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.14 -0.09 27 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 0.10 -0.07 27 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 0.07 -0.05 27 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.04 -0.03 28 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.18 -0.59 59 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.93 -0.59 56 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.43 -0.60 51 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.93 -0.60 46 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.43 -0.60 42 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.93 -0.60 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.45 -0.58 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.01 -0.52 32 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.53 -0.56 28 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.18 -0.52 28 0 27 0
30MAR27 14.50 C 1.99 1.99 1.99 1.86 -0.48 28 15 59 -15
30MAR27 15.00 C 1.67 1.67 1.67 1.57 -0.45 28 15 66 0
30MAR27 15.50 C 0.00 0.00 0.00 1.34 -0.38 29 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 1.12 -0.38 29 0 27 0
30MAR27 16.50 C 0.00 0.00 0.00 0.93 -0.33 29 0 156 0
30MAR27 17.00 C 0.00 0.00 0.00 0.76 -0.29 29 0 50 0
30MAR27 17.50 C 0.00 0.00 0.00 0.61 -0.26 28 0 39 0
30MAR27 18.00 C 0.00 0.00 0.00 0.49 -0.22 28 0 33 0
30MAR27 18.50 C 0.00 0.00 0.00 0.39 -0.19 28 0 16 0
30MAR27 19.00 C 0.00 0.00 0.00 0.31 -0.16 28 0 44 0
30MAR27 19.50 C 0.00 0.00 0.00 0.24 -0.14 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.19 -0.12 28 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.12 -0.07 28 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 0.07 -0.05 28 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.04 -0.03 28 0 2 0
30MAR27 24.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 6.18 -0.59 46 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.93 -0.59 43 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.44 -0.59 40 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.97 -0.56 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.51 -0.54 35 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.07 -0.53 33 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.67 -0.50 32 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.28 -0.48 31 0 32 0
29JUN27 13.50 C 0.00 0.00 0.00 2.92 -0.45 31 0 14 0
29JUN27 14.00 C 0.00 0.00 0.00 2.50 -0.51 29 0 12 0
29JUN27 14.50 C 0.00 0.00 0.00 2.21 -0.47 29 0 37 0
29JUN27 15.00 C 0.00 0.00 0.00 1.93 -0.45 29 0 13 0
29JUN27 15.50 C 0.00 0.00 0.00 1.65 -0.45 28 0 23 0
29JUN27 16.00 C 0.00 0.00 0.00 1.46 -0.40 29 0 1 0
29JUN27 16.50 C 0.00 0.00 0.00 1.26 -0.36 29 0 200 0
29JUN27 17.00 C 0.00 0.00 0.00 1.09 -0.33 29 0 200 0
29JUN27 17.50 C 0.00 0.00 0.00 0.94 -0.29 29 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.81 -0.26 29 0 21 0
29JUN27 18.50 C 0.00 0.00 0.00 0.70 -0.23 29 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.59 -0.22 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.50 -0.19 29 0 40 0
29JUN27 20.00 C 0.00 0.00 0.00 0.42 -0.17 29 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 0.29 -0.14 29 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 0.20 -0.10 29 0 5 0
29JUN27 23.00 C 0.00 0.00 0.00 0.14 -0.07 29 0 86 0
29JUN27 24.00 C 0.00 0.00 0.00 0.10 -0.05 29 0 42 0
29SEP27 11.50 C 0.00 0.00 0.00 4.58 -0.52 30 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.16 -0.50 29 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 3.75 -0.50 28 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.39 -0.47 28 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.04 -0.46 28 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.76 -0.42 28 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 2.39 -0.58 27 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.14 -0.45 27 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.89 -0.44 27 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.68 -0.41 27 0 0 0
29SEP27 16.50 C 1.47 1.47 1.47 1.48 -0.39 27 1 1 +1
29SEP27 17.00 C 0.00 0.00 0.00 1.31 -0.35 28 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 1.15 -0.33 28 0 15 0
29SEP27 18.00 C 0.00 0.00 0.00 1.01 -0.30 28 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.92 -0.25 29 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.81 -0.22 29 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.71 -0.20 29 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.59 -0.23 28 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.46 -0.16 28 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.34 -0.14 28 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.25 -0.13 28 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.19 -0.10 28 0 2 0
TOTAL CALL 290 5,011 +84
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 57 0 13 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 17 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 32 0 130 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 26 0 94 0
29OCT26 14.00 P 0.00 0.00 0.00 0.04 +0.03 26 0 370 0
29OCT26 14.50 P 0.10 0.11 0.10 0.10 +0.07 26 38 148 +5
29OCT26 15.00 P 0.23 0.24 0.20 0.22 +0.14 25 59 261 -33
29OCT26 15.50 P 0.39 0.45 0.39 0.44 +0.26 25 66 275 +14
29OCT26 16.00 P 0.00 0.00 0.00 0.72 +0.36 24 0 411 0
29OCT26 16.50 P 0.00 0.00 0.00 1.12 +0.49 25 0 680 0
29OCT26 17.00 P 0.00 0.00 0.00 1.56 +0.53 24 0 436 0
29OCT26 17.50 P 0.00 0.00 0.00 2.04 +0.61 25 0 32 0
29OCT26 18.00 P 0.00 0.00 0.00 2.53 +0.64 0 0 120 0
29OCT26 18.50 P 0.00 0.00 0.00 3.03 +0.65 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.49 +0.61 0 0 15 0
29OCT26 19.50 P 0.00 0.00 0.00 3.99 +0.63 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.49 +0.63 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.49 +0.63 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.49 +0.63 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.49 +0.63 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.49 +0.63 0 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
27NOV26 12.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 2 0
27NOV26 13.00 P 0.05 0.05 0.05 0.04 +0.02 28 10 17 +10
27NOV26 13.50 P 0.00 0.00 0.00 0.08 +0.04 28 0 3 0
27NOV26 14.00 P 0.00 0.00 0.00 0.15 +0.08 28 0 624 0
27NOV26 14.50 P 0.00 0.00 0.00 0.27 +0.14 28 0 88 0
27NOV26 15.00 P 0.34 0.36 0.34 0.44 +0.21 28 18 356 +18
27NOV26 15.50 P 0.58 0.58 0.58 0.66 +0.28 27 15 280 -4
27NOV26 16.00 P 0.00 0.00 0.00 0.95 +0.36 27 0 244 0
27NOV26 16.50 P 1.24 1.24 1.24 1.29 +0.44 27 15 76 +9
27NOV26 17.00 P 1.63 1.64 1.62 1.67 +0.51 27 32 77 +30
27NOV26 17.50 P 0.00 0.00 0.00 2.11 +0.54 27 0 44 0
27NOV26 18.00 P 0.00 0.00 0.00 2.57 +0.58 28 0 75 0
27NOV26 18.50 P 0.00 0.00 0.00 3.03 +0.60 0 0 15 0
27NOV26 19.00 P 0.00 0.00 0.00 3.52 +0.60 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.02 +0.62 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.52 +0.66 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.52 +0.66 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.52 +0.66 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.52 +0.66 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.52 +0.66 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 103 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 155 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 55 0
30DEC26 12.00 P 0.00 0.00 0.00 0.03 +0.02 29 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.05 +0.03 28 0 49 0
30DEC26 13.00 P 0.00 0.00 0.00 0.09 +0.04 28 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 0.16 +0.07 28 0 62 0
30DEC26 14.00 P 0.22 0.24 0.22 0.25 +0.11 27 11 93 +11
30DEC26 14.50 P 0.00 0.00 0.00 0.39 +0.16 27 0 277 0
30DEC26 15.00 P 0.55 0.55 0.55 0.57 +0.21 27 1 398 +1
30DEC26 15.50 P 0.00 0.00 0.00 0.80 +0.27 27 0 184 0
30DEC26 16.00 P 0.97 0.97 0.97 1.08 +0.34 27 30 45 +30
30DEC26 16.50 P 0.00 0.00 0.00 1.43 +0.43 27 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 1.80 +0.50 28 0 2 0
30DEC26 17.50 P 0.00 0.00 0.00 2.20 +0.54 28 0 6 0
30DEC26 18.00 P 0.00 0.00 0.00 2.63 +0.55 28 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 3.03 +0.53 0 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 3.52 +0.55 0 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 4.02 +0.59 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.52 +0.61 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.52 +0.62 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.52 +0.62 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.52 +0.62 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.52 +0.62 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.45 +0.55 0 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.05 +0.03 28 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.08 +0.03 27 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.14 +0.06 27 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.21 +0.09 27 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.33 +0.12 27 0 3 0
28JAN27 14.50 P 0.00 0.00 0.00 0.47 +0.16 27 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.66 +0.21 26 0 0 0
28JAN27 15.50 P 0.88 0.88 0.88 0.90 +0.27 27 1 1 +1
28JAN27 16.00 P 0.00 0.00 0.00 1.18 +0.33 27 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 1.51 +0.40 27 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 1.87 +0.46 27 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 2.26 +0.50 27 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 2.68 +0.52 27 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 3.06 +0.49 23 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 3.52 +0.50 0 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 4.02 +0.55 0 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 4.52 +0.59 0 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 5.52 +0.62 0 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 6.52 +0.62 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 3 0
30MAR27 10.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 65 0
30MAR27 11.00 P 0.00 0.00 0.00 0.04 +0.02 28 0 450 0
30MAR27 11.50 P 0.00 0.00 0.00 0.07 +0.02 28 0 61 0
30MAR27 12.00 P 0.00 0.00 0.00 0.12 +0.04 28 0 39 0
30MAR27 12.50 P 0.00 0.00 0.00 0.18 +0.06 28 0 25 0
30MAR27 13.00 P 0.27 0.27 0.27 0.27 +0.09 28 3 9 +2
30MAR27 13.50 P 0.00 0.00 0.00 0.36 +0.10 27 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 0.50 +0.13 27 0 1 0
30MAR27 14.50 P 0.65 0.65 0.65 0.67 +0.16 27 2 58 +2
30MAR27 15.00 P 0.83 0.83 0.83 0.88 +0.21 27 3 104 -2
30MAR27 15.50 P 0.00 0.00 0.00 1.11 +0.25 27 0 38 0
30MAR27 16.00 P 0.00 0.00 0.00 1.39 +0.30 27 0 25 0
30MAR27 16.50 P 0.00 0.00 0.00 1.70 +0.35 27 0 17 0
30MAR27 17.00 P 0.00 0.00 0.00 2.07 +0.43 28 0 27 0
30MAR27 17.50 P 0.00 0.00 0.00 2.43 +0.42 28 0 43 0
30MAR27 18.00 P 0.00 0.00 0.00 2.82 +0.45 28 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 3.17 +0.42 26 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 3.60 +0.46 25 0 15 0
30MAR27 19.50 P 0.00 0.00 0.00 4.04 +0.47 22 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.52 +0.51 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.52 +0.59 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.52 +0.62 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.52 +0.62 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.52 +0.62 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.04 +0.02 30 0 42 0
29JUN27 10.00 P 0.07 0.07 0.07 0.05 +0.02 30 2 49 +2
29JUN27 10.50 P 0.00 0.00 0.00 0.07 +0.02 29 0 151 0
29JUN27 11.00 P 0.00 0.00 0.00 0.11 +0.03 29 0 225 0
29JUN27 11.50 P 0.00 0.00 0.00 0.17 +0.04 29 0 5 0
29JUN27 12.00 P 0.00 0.00 0.00 0.24 +0.06 29 0 40 0
29JUN27 12.50 P 0.00 0.00 0.00 0.33 +0.08 29 0 56 0
29JUN27 13.00 P 0.00 0.00 0.00 0.44 +0.10 29 0 5 0
29JUN27 13.50 P 0.00 0.00 0.00 0.58 +0.13 29 0 50 0
29JUN27 14.00 P 0.00 0.00 0.00 0.74 +0.16 28 0 80 0
29JUN27 14.50 P 0.00 0.00 0.00 0.94 +0.20 29 0 51 0
29JUN27 15.00 P 0.00 0.00 0.00 1.16 +0.23 28 0 77 0
29JUN27 15.50 P 1.38 1.38 1.38 1.38 +0.24 28 1 45 0
29JUN27 16.00 P 0.00 0.00 0.00 1.69 +0.32 29 0 43 0
29JUN27 16.50 P 0.00 0.00 0.00 1.99 +0.36 29 0 200 0
29JUN27 17.00 P 0.00 0.00 0.00 2.28 +0.33 28 0 200 0
29JUN27 17.50 P 0.00 0.00 0.00 2.64 +0.40 28 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.00 +0.38 28 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 3.39 +0.41 28 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 3.79 +0.42 28 0 15 0
29JUN27 19.50 P 0.00 0.00 0.00 4.20 +0.44 27 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.63 +0.46 27 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.52 +0.48 0 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.52 +0.57 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.52 +0.61 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.52 +0.62 0 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.25 +0.04 29 0 1 0
29SEP27 12.00 P 0.00 0.00 0.00 0.34 +0.06 28 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.45 +0.07 28 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.59 +0.09 29 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.75 +0.12 29 0 5 0
29SEP27 14.00 P 0.00 0.00 0.00 0.93 +0.14 29 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 1.14 +0.17 29 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.37 +0.19 29 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.63 +0.22 29 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.91 +0.25 29 0 16 0
29SEP27 16.50 P 0.00 0.00 0.00 2.21 +0.27 29 0 17 0
29SEP27 17.00 P 0.00 0.00 0.00 2.54 +0.31 29 0 28 0
29SEP27 17.50 P 0.00 0.00 0.00 2.89 +0.34 30 0 75 0
29SEP27 18.00 P 0.00 0.00 0.00 3.26 +0.37 30 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.64 +0.39 30 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 4.05 +0.43 31 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.46 +0.45 31 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.88 +0.46 31 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.73 +0.46 31 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.60 +0.48 30 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.52 +0.51 0 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 8.52 +0.59 0 0 0 0
TOTAL PUT 307 9,049 +96
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$ 5.450
29OCT26 3.80 C 0.00 0.00 0.00 1.65 -0.16 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.55 -0.16 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.45 -0.16 0 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.35 -0.16 0 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.25 -0.16 0 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.15 -0.16 0 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.05 -0.16 0 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.95 -0.16 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.85 -0.16 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.75 -0.16 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.65 -0.16 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.55 -0.16 0 0 15 0
29OCT26 5.00 C 0.00 0.00 0.00 0.45 -0.16 0 0 45 0
29OCT26 5.25 C 0.00 0.00 0.00 0.24 -0.14 30 0 33 0
29OCT26 5.50 C 0.00 0.00 0.00 0.11 -0.08 30 0 105 0
29OCT26 5.75 C 0.05 0.05 0.04 0.05 -0.03 31 146 394 +146
29OCT26 6.00 C 0.02 0.02 0.02 0.02 -0.02 32 8 525 +6
29OCT26 6.25 C 0.01 0.01 0.01 0.01 -0.01 34 53 146 -53
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 67 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 125 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 53 0 45 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 58 0 23 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 63 0 43 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 1.35 -0.16 0 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.25 -0.16 0 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.15 -0.16 0 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.05 -0.16 0 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.95 -0.16 0 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.85 -0.16 0 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.75 -0.16 0 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.65 -0.16 0 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.56 -0.15 31 0 15 0
27NOV26 5.00 C 0.00 0.00 0.00 0.48 -0.14 32 0 120 0
27NOV26 5.25 C 0.00 0.00 0.00 0.32 -0.11 32 0 137 0
27NOV26 5.50 C 0.00 0.00 0.00 0.20 -0.08 32 0 65 0
27NOV26 5.75 C 0.12 0.12 0.12 0.12 -0.04 32 8 122 +8
27NOV26 6.00 C 0.08 0.08 0.07 0.07 -0.03 32 32 163 +6
27NOV26 6.25 C 0.00 0.00 0.00 0.04 -0.02 32 0 116 0
27NOV26 6.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 338 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 -0.01 32 0 91 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 90 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.65 -0.16 0 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.55 -0.16 0 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.45 -0.16 0 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.35 -0.16 0 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.25 -0.16 0 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.15 -0.16 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.05 -0.16 0 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.95 -0.16 0 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 0.85 -0.16 0 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.77 -0.14 33 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.69 -0.13 34 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.61 -0.13 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.55 -0.12 33 0 269 0
30DEC26 5.25 C 0.00 0.00 0.00 0.40 -0.10 33 0 265 0
30DEC26 5.50 C 0.00 0.00 0.00 0.28 -0.08 32 0 196 0
30DEC26 5.75 C 0.00 0.00 0.00 0.19 -0.06 32 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.13 -0.04 32 0 38 0
30DEC26 6.25 C 0.00 0.00 0.00 0.08 -0.03 32 0 99 0
30DEC26 6.50 C 0.00 0.00 0.00 0.05 -0.03 32 0 80 0
30DEC26 6.75 C 0.00 0.00 0.00 0.03 -0.02 31 0 110 0
30DEC26 7.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 150 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 -0.01 31 0 15 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 3 0
30DEC26 7.75 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 0.01 0.00 40 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 9.00 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 0.01 0.00 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 1.15 - 0 0 0 -
28JAN27 4.40 C 0.00 0.00 0.00 1.05 -0.16 0 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.97 -0.15 34 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.89 -0.14 34 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.81 -0.14 34 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 0.74 -0.12 34 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 0.66 -0.12 33 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 0.60 -0.11 33 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 0.45 -0.09 32 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 0.33 -0.08 32 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 0.24 -0.05 32 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 0.17 -0.04 31 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 0.12 -0.03 32 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.08 -0.02 31 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.65 -0.16 0 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.55 -0.16 0 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.46 -0.15 37 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.37 -0.15 36 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.29 -0.15 37 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.21 -0.14 36 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.13 -0.14 36 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.05 -0.14 35 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 0.97 -0.13 34 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.90 -0.13 34 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.83 -0.12 34 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.76 -0.13 33 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.70 -0.12 33 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.56 -0.11 32 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.44 -0.09 32 0 22 0
30MAR27 5.75 C 0.33 0.33 0.33 0.33 -0.09 31 7 7 +7
30MAR27 6.00 C 0.00 0.00 0.00 0.26 -0.07 31 0 57 0
30MAR27 6.25 C 0.00 0.00 0.00 0.20 -0.04 32 0 18 0
30MAR27 6.50 C 0.00 0.00 0.00 0.16 -0.03 32 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.12 -0.03 32 0 24 0
30MAR27 7.00 C 0.00 0.00 0.00 0.09 -0.02 32 0 71 0
30MAR27 7.25 C 0.00 0.00 0.00 0.06 -0.02 31 0 67 0
30MAR27 7.50 C 0.00 0.00 0.00 0.05 -0.02 32 0 15 0
30MAR27 7.75 C 0.00 0.00 0.00 0.03 -0.02 31 0 15 0
30MAR27 8.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 62 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 3 0
29JUN27 3.80 C 0.00 0.00 0.00 1.70 -0.16 37 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.62 -0.15 37 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.54 -0.15 37 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.46 -0.14 37 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.38 -0.14 36 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.30 -0.14 35 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.22 -0.14 34 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.15 -0.14 34 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.08 -0.13 34 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.01 -0.13 34 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.94 -0.13 33 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.88 -0.13 33 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.82 -0.12 33 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.68 -0.11 32 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.57 -0.09 32 0 169 0
29JUN27 5.75 C 0.00 0.00 0.00 0.47 -0.08 32 0 120 0
29JUN27 6.00 C 0.00 0.00 0.00 0.38 -0.07 32 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.31 -0.06 32 0 12 0
29JUN27 6.50 C 0.00 0.00 0.00 0.25 -0.06 32 0 3 0
29JUN27 6.75 C 0.00 0.00 0.00 0.20 -0.06 31 0 2 0
29JUN27 7.00 C 0.00 0.00 0.00 0.16 -0.05 32 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.13 -0.04 32 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.10 -0.04 31 0 3 0
29JUN27 7.75 C 0.00 0.00 0.00 0.08 -0.03 31 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.06 -0.03 31 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 0.05 -0.02 31 0 55 0
29JUN27 8.50 C 0.00 0.00 0.00 0.04 -0.02 31 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.34 -0.14 32 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.27 -0.13 32 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.20 -0.13 31 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.13 -0.13 31 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.06 -0.13 31 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.00 -0.13 31 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.94 -0.12 30 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.89 -0.10 31 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.76 -0.11 31 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.65 -0.08 31 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.56 -0.07 31 0 10 0
29SEP27 6.00 C 0.00 0.00 0.00 0.47 -0.07 31 0 1 0
29SEP27 6.25 C 0.00 0.00 0.00 0.40 -0.06 31 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.34 -0.05 31 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.29 -0.04 32 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.24 -0.04 31 0 12 0
29SEP27 7.25 C 0.00 0.00 0.00 0.20 -0.04 31 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.17 -0.04 32 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.14 -0.03 31 0 1 0
29SEP27 8.00 C 0.00 0.00 0.00 0.12 -0.03 32 0 1 0
29SEP27 8.25 C 0.00 0.00 0.00 0.09 -0.03 31 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.08 -0.02 31 0 2 0
TOTAL CALL 254 4,936 +120
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 41 0 122 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 37 0 18 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 16 0
29OCT26 4.80 P 0.00 0.00 0.00 0.02 +0.01 30 0 1 0
29OCT26 4.90 P 0.04 0.04 0.04 0.04 +0.02 32 91 91 +90
29OCT26 5.00 P 0.06 0.06 0.06 0.06 +0.03 31 24 226 0
29OCT26 5.25 P 0.12 0.14 0.12 0.14 +0.06 30 9 41 +5
29OCT26 5.50 P 0.00 0.00 0.00 0.27 +0.09 29 0 575 0
29OCT26 5.75 P 0.00 0.00 0.00 0.47 +0.13 31 0 314 0
29OCT26 6.00 P 0.00 0.00 0.00 0.69 +0.15 31 0 535 0
29OCT26 6.25 P 0.00 0.00 0.00 0.94 +0.16 39 0 90 0
29OCT26 6.50 P 0.00 0.00 0.00 1.19 +0.17 46 0 115 0
29OCT26 6.75 P 0.00 0.00 0.00 1.44 +0.18 53 0 15 0
29OCT26 7.00 P 0.00 0.00 0.00 1.69 +0.18 59 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.94 +0.18 65 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.19 +0.17 71 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.44 +0.17 76 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.69 +0.17 81 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.94 +0.17 86 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 3.19 +0.17 91 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.01 0.00 37 0 158 0
27NOV26 4.20 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
27NOV26 4.40 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.03 +0.02 33 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.04 +0.02 33 0 1 0
27NOV26 4.70 P 0.06 0.06 0.06 0.05 +0.02 32 15 15 +15
27NOV26 4.80 P 0.08 0.08 0.08 0.07 +0.02 32 2 13 +2
27NOV26 4.90 P 0.00 0.00 0.00 0.09 +0.03 31 0 7 0
27NOV26 5.00 P 0.00 0.00 0.00 0.12 +0.04 31 0 37 0
27NOV26 5.25 P 0.23 0.23 0.22 0.22 +0.06 31 152 285 +142
27NOV26 5.50 P 0.00 0.00 0.00 0.35 +0.08 31 0 221 0
27NOV26 5.75 P 0.00 0.00 0.00 0.52 +0.10 30 0 278 0
27NOV26 6.00 P 0.00 0.00 0.00 0.73 +0.13 32 0 19 0
27NOV26 6.25 P 0.00 0.00 0.00 0.95 +0.15 32 0 67 0
27NOV26 6.50 P 0.00 0.00 0.00 1.19 +0.16 34 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.44 +0.18 39 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.69 +0.18 44 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.94 +0.18 48 0 12 0
27NOV26 7.50 P 0.00 0.00 0.00 2.19 +0.17 52 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.44 +0.17 56 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.69 +0.17 60 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.94 +0.17 63 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 3.19 +0.17 67 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.01 0.00 35 0 80 0
30DEC26 4.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30DEC26 4.20 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.06 +0.02 33 0 47 0
30DEC26 4.60 P 0.00 0.00 0.00 0.07 +0.02 32 0 1 0
30DEC26 4.70 P 0.09 0.09 0.09 0.09 +0.02 32 36 67 +36
30DEC26 4.80 P 0.00 0.00 0.00 0.12 +0.03 32 0 5 0
30DEC26 4.90 P 0.00 0.00 0.00 0.15 +0.04 32 0 97 0
30DEC26 5.00 P 0.18 0.18 0.18 0.18 +0.04 32 10 266 +10
30DEC26 5.25 P 0.00 0.00 0.00 0.28 +0.06 31 0 322 0
30DEC26 5.50 P 0.00 0.00 0.00 0.41 +0.08 31 0 247 0
30DEC26 5.75 P 0.58 0.58 0.58 0.58 +0.10 31 15 67 +15
30DEC26 6.00 P 0.00 0.00 0.00 0.78 +0.13 33 0 73 0
30DEC26 6.25 P 0.90 0.90 0.90 0.98 +0.16 32 1 21 0
30DEC26 6.50 P 0.00 0.00 0.00 1.20 +0.15 31 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 1.44 +0.16 33 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.69 +0.17 36 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.94 +0.17 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.19 +0.17 44 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.44 +0.17 47 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.69 +0.17 50 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.94 +0.17 53 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.19 +0.17 56 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.44 +0.17 59 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.69 +0.17 61 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.94 +0.17 64 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.19 +0.17 66 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.44 +0.18 69 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.05 - 32 0 0 -
28JAN27 4.40 P 0.00 0.00 0.00 0.07 +0.03 33 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.08 +0.03 32 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.10 +0.03 32 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.13 +0.04 32 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.16 +0.05 32 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.19 +0.06 32 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.22 +0.06 32 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.33 +0.07 32 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.46 +0.09 31 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.62 +0.11 31 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.80 +0.11 31 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 1.00 +0.13 31 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 1.22 +0.14 31 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 1.45 +0.16 32 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 1.69 +0.16 33 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 1.94 +0.17 36 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 2.19 +0.17 39 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 2.44 +0.17 42 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 2.69 +0.17 45 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.03 +0.02 33 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.04 +0.02 33 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.05 +0.02 33 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.06 +0.01 32 0 1 0
30MAR27 4.20 P 0.00 0.00 0.00 0.08 +0.02 33 0 12 0
30MAR27 4.30 P 0.00 0.00 0.00 0.09 +0.02 32 0 3 0
30MAR27 4.40 P 0.00 0.00 0.00 0.11 +0.02 32 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.14 +0.03 33 0 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.16 +0.03 32 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.19 +0.03 32 0 48 0
30MAR27 4.80 P 0.00 0.00 0.00 0.23 +0.05 33 0 48 0
30MAR27 4.90 P 0.00 0.00 0.00 0.26 +0.04 32 0 59 0
30MAR27 5.00 P 0.00 0.00 0.00 0.29 +0.04 31 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 0.40 +0.06 31 0 81 0
30MAR27 5.50 P 0.00 0.00 0.00 0.54 +0.06 32 0 61 0
30MAR27 5.75 P 0.00 0.00 0.00 0.69 +0.09 31 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.86 +0.11 31 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 1.05 +0.12 31 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 1.26 +0.13 31 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.48 +0.15 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.70 +0.15 31 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 1.94 +0.16 31 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.19 +0.17 34 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.44 +0.17 37 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.69 +0.17 39 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.94 +0.17 41 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.19 +0.17 43 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.44 +0.17 46 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.06 +0.01 32 0 3 0
29JUN27 3.90 P 0.00 0.00 0.00 0.08 +0.02 33 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.09 +0.01 32 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.11 +0.02 32 0 26 0
29JUN27 4.20 P 0.00 0.00 0.00 0.13 +0.02 32 0 10 0
29JUN27 4.30 P 0.00 0.00 0.00 0.15 +0.02 32 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.18 +0.03 32 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.21 +0.03 33 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 0.24 +0.04 32 0 12 0
29JUN27 4.70 P 0.00 0.00 0.00 0.27 +0.04 32 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.31 +0.04 32 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.35 +0.05 32 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.39 +0.05 32 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.50 +0.07 32 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.63 +0.07 32 0 120 0
29JUN27 5.75 P 0.00 0.00 0.00 0.78 +0.08 31 0 120 0
29JUN27 6.00 P 0.00 0.00 0.00 0.95 +0.10 32 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.13 +0.11 32 0 5 0
29JUN27 6.50 P 0.00 0.00 0.00 1.32 +0.12 31 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.53 +0.13 32 0 15 0
29JUN27 7.00 P 0.00 0.00 0.00 1.74 +0.14 31 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.96 +0.14 31 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.20 +0.16 32 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.44 +0.16 32 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.69 +0.17 34 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.94 +0.17 36 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.19 +0.17 38 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.21 +0.04 33 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.23 +0.03 32 0 13 0
29SEP27 4.50 P 0.00 0.00 0.00 0.27 +0.05 32 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.30 +0.04 32 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.34 +0.05 32 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.38 +0.06 32 0 2 0
29SEP27 4.90 P 0.00 0.00 0.00 0.42 +0.06 32 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.46 +0.05 32 0 4 0
29SEP27 5.25 P 0.00 0.00 0.00 0.59 +0.07 33 0 2 0
29SEP27 5.50 P 0.00 0.00 0.00 0.73 +0.08 33 0 2 0
29SEP27 5.75 P 0.00 0.00 0.00 0.88 +0.09 33 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.05 +0.10 33 0 13 0
29SEP27 6.25 P 0.00 0.00 0.00 1.23 +0.11 33 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.42 +0.11 34 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.62 +0.12 34 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.82 +0.12 34 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 2.03 +0.13 34 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.25 +0.14 34 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.47 +0.15 33 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.70 +0.15 33 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.94 +0.16 33 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 3.19 +0.17 35 0 0 0
TOTAL PUT 355 5,420 +315
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$ 149.200
02OCT26 130.00 C 0.00 0.00 0.00 19.20 -3.42 0 0 0 0
02OCT26 131.00 C 0.00 0.00 0.00 18.20 -3.42 0 0 0 0
02OCT26 132.00 C 0.00 0.00 0.00 17.20 -3.42 0 0 0 0
02OCT26 133.00 C 0.00 0.00 0.00 16.20 -3.42 0 0 0 0
02OCT26 134.00 C 0.00 0.00 0.00 15.20 -3.42 0 0 0 0
02OCT26 135.00 C 0.00 0.00 0.00 14.20 -3.42 0 0 0 0
02OCT26 136.00 C 0.00 0.00 0.00 13.20 -3.42 0 0 0 0
02OCT26 137.00 C 0.00 0.00 0.00 12.20 -3.42 0 0 0 0
02OCT26 138.00 C 0.00 0.00 0.00 11.20 -3.42 0 0 0 0
02OCT26 139.00 C 0.00 0.00 0.00 10.20 -3.42 0 0 0 0
02OCT26 140.00 C 0.00 0.00 0.00 9.20 -3.42 0 0 0 0
02OCT26 141.00 C 0.00 0.00 0.00 8.20 -3.42 0 0 0 0
02OCT26 142.00 C 0.00 0.00 0.00 7.20 -3.42 0 0 0 0
02OCT26 143.00 C 0.00 0.00 0.00 6.20 -3.64 0 0 0 0
02OCT26 144.00 C 0.00 0.00 0.00 5.20 -3.42 0 0 0 0
02OCT26 145.00 C 0.00 0.00 0.00 4.20 -3.42 0 0 0 0
02OCT26 146.00 C 0.00 0.00 0.00 3.20 -3.42 0 0 0 0
02OCT26 147.00 C 1.16 1.35 1.04 2.20 -3.42 0 25 0 0
02OCT26 148.00 C 0.50 1.14 0.41 1.20 -3.43 0 194 0 0
02OCT26 149.00 C 1.55 1.55 0.06 0.20 -3.41 0 1,059 204 -137
02OCT26 150.00 C 0.95 0.95 0.05 0.00 -2.69 0 228 564 +178
02OCT26 152.50 C 0.06 0.06 0.06 0.00 -0.79 0 33 515 0
02OCT26 155.00 C 0.00 0.00 0.00 0.00 -0.10 0 0 275 0
02OCT26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 877 0
02OCT26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 272 0
02OCT26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
02OCT26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
02OCT26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
02OCT26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 180.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 182.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 185.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 187.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 190.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 192.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 195.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 197.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 200.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 202.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 205.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 131.00 C 0.00 0.00 0.00 18.28 -3.42 33 0 0 0
09OCT26 132.00 C 0.00 0.00 0.00 17.28 -3.42 30 0 0 0
09OCT26 133.00 C 0.00 0.00 0.00 16.28 -3.42 28 0 0 0
09OCT26 134.00 C 0.00 0.00 0.00 15.28 -3.42 26 0 0 0
09OCT26 135.00 C 0.00 0.00 0.00 14.28 -3.42 24 0 0 0
09OCT26 136.00 C 0.00 0.00 0.00 13.28 -3.42 21 0 0 0
09OCT26 137.00 C 0.00 0.00 0.00 12.28 -3.42 19 0 0 0
09OCT26 138.00 C 0.00 0.00 0.00 11.28 -3.42 15 0 0 0
09OCT26 139.00 C 0.00 0.00 0.00 10.29 -3.41 20 0 0 0
09OCT26 140.00 C 0.00 0.00 0.00 9.29 -3.42 18 0 0 0
09OCT26 141.00 C 0.00 0.00 0.00 8.31 -3.40 19 0 0 0
09OCT26 142.00 C 0.00 0.00 0.00 7.33 -3.39 19 0 0 0
09OCT26 143.00 C 0.00 0.00 0.00 6.38 -3.46 19 0 0 0
09OCT26 144.00 C 0.00 0.00 0.00 5.46 -3.29 19 0 0 0
09OCT26 145.00 C 4.59 4.59 4.59 4.44 -3.35 16 1 1 +1
09OCT26 146.00 C 0.00 0.00 0.00 3.64 -3.20 17 0 0 0
09OCT26 147.00 C 2.97 2.97 2.17 2.91 -3.02 18 64 60 +60
09OCT26 148.00 C 1.90 2.33 1.83 2.27 -2.65 18 126 100 +100
09OCT26 149.00 C 2.24 2.24 1.13 1.71 -2.41 18 199 182 +182
09OCT26 150.00 C 1.86 2.04 0.75 1.25 -2.13 19 612 583 +581
09OCT26 152.50 C 0.89 0.89 0.36 0.49 -1.40 19 238 1,255 +16
09OCT26 155.00 C 0.33 0.33 0.16 0.16 -0.74 19 106 1,065 +65
09OCT26 157.50 C 0.10 0.12 0.10 0.04 -0.32 19 79 228 +3
09OCT26 160.00 C 0.06 0.06 0.06 0.01 -0.12 20 35 734 +35
09OCT26 162.50 C 0.00 0.00 0.00 0.01 -0.03 24 0 105 0
09OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 28 0 465 0
09OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
09OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
09OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
09OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
09OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
09OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
09OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
09OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
09OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
09OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
09OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
09OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
09OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
09OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
09OCT26 202.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
09OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 74.37 -3.41 76 0 461 0
29OCT26 77.50 C 0.00 0.00 0.00 71.87 -3.42 0 0 444 0
29OCT26 80.00 C 0.00 0.00 0.00 69.38 -3.41 66 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 66.88 -3.42 0 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 64.39 -3.41 55 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 61.90 -3.41 63 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 59.40 -3.42 0 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 56.91 -3.41 55 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 54.41 -3.42 0 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 51.92 -3.41 48 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 49.42 -3.42 0 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 46.93 -3.42 41 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 44.43 -3.42 0 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 41.94 -3.42 31 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 39.45 -3.41 37 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 36.95 -3.42 0 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 34.46 -3.42 31 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 31.96 -3.42 0 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 29.47 -3.42 25 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 26.97 -3.42 0 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 24.48 -3.42 20 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 21.99 -3.42 20 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 19.51 -3.41 21 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 17.06 -3.38 21 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 14.64 -3.33 21 0 116 0
29OCT26 137.50 C 11.34 11.34 11.34 11.93 -3.61 0 100 200 -35
29OCT26 140.00 C 0.00 0.00 0.00 9.77 -3.01 17 0 398 0
29OCT26 142.50 C 7.57 7.57 7.10 7.78 -2.80 19 30 346 0
29OCT26 145.00 C 6.14 6.14 5.60 5.99 -2.54 20 46 6,745 +1
29OCT26 147.50 C 4.14 4.14 3.36 4.45 -2.22 20 78 457 -8
29OCT26 150.00 C 3.60 3.60 2.40 3.19 -1.85 21 6,987 8,487 +6,952
29OCT26 152.50 C 2.14 2.14 1.70 2.19 -1.49 21 573 2,116 -84
29OCT26 155.00 C 1.75 1.75 1.20 1.44 -1.14 21 95 61,986 +9
29OCT26 157.50 C 1.10 1.24 0.65 0.91 -0.83 21 375 2,529 -44
29OCT26 160.00 C 0.79 0.79 0.54 0.56 -0.56 21 28 3,407 -17
29OCT26 162.50 C 0.55 0.55 0.33 0.34 -0.40 21 76 2,413 -4
29OCT26 165.00 C 0.31 0.31 0.24 0.19 -0.25 21 5 3,156 -3
29OCT26 167.50 C 0.20 0.21 0.20 0.10 -0.15 21 2 2,317 0
29OCT26 170.00 C 0.24 0.24 0.17 0.05 -0.09 21 11 1,918 0
29OCT26 172.50 C 0.16 0.16 0.13 0.03 -0.04 22 12 2,065 0
29OCT26 175.00 C 0.00 0.00 0.00 0.02 -0.02 23 0 1,281 0
29OCT26 177.50 C 0.10 0.10 0.10 0.01 -0.01 23 7 2,089 -7
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 24 0 2,363 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 26 0 246 0
29OCT26 185.00 C 0.06 0.06 0.06 0.01 0.00 28 40 287 -40
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 29 0 68 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 31 0 326 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 32 0 144 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 34 0 188 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 35 0 21 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,078 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 39 0 160 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 42 0 215 0
29OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 47 0 128 0
29OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 52 0 175 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 55 0 120 0
29OCT26 240.00 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 0.01 0.00 59 0 60 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 65 0 202 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 68 0 300 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 69 0 105 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 71 0 270 0
27NOV26 75.00 C 0.00 0.00 0.00 74.55 -3.41 54 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 72.06 -3.41 49 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 69.57 -3.41 40 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 67.08 -3.41 0 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 64.59 -3.42 0 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 62.10 -3.42 0 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 59.62 -3.41 41 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 57.13 -3.41 37 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 54.64 -3.41 33 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 52.15 -3.42 0 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 49.66 -3.42 0 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 47.17 -3.42 0 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 44.69 -3.41 29 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 42.20 -3.42 27 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 39.71 -3.42 23 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 37.23 -3.41 26 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 34.75 -3.41 25 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 32.28 -3.41 25 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 29.83 -3.39 26 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 27.40 -3.37 26 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 25.00 -3.34 26 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 22.64 -3.30 26 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 20.35 -3.23 26 0 114 0
27NOV26 132.50 C 0.00 0.00 0.00 17.58 -3.70 19 0 45 0
27NOV26 135.00 C 0.00 0.00 0.00 15.52 -3.53 22 0 15 0
27NOV26 137.50 C 12.66 12.66 12.66 13.57 -2.84 23 15 30 0
27NOV26 140.00 C 10.78 10.78 10.78 11.74 -2.69 24 39 117 -1
27NOV26 142.50 C 9.10 9.10 9.10 10.05 -2.53 24 3 108 +3
27NOV26 145.00 C 0.00 0.00 0.00 8.51 -2.35 25 0 167 0
27NOV26 147.50 C 6.64 6.64 6.64 7.12 -2.15 25 15 477 0
27NOV26 150.00 C 5.88 5.88 5.88 5.90 -1.94 25 15 786 0
27NOV26 152.50 C 4.81 4.81 4.20 4.82 -1.74 25 898 3,176 +822
27NOV26 155.00 C 3.92 3.92 3.01 3.90 -1.53 25 51 2,171 +15
27NOV26 157.50 C 3.05 3.05 2.74 3.11 -1.33 25 23 1,904 0
27NOV26 160.00 C 2.60 2.60 1.83 2.46 -1.14 25 58 6,844 +43
27NOV26 162.50 C 2.12 2.12 1.64 1.92 -0.96 25 190 508 +121
27NOV26 165.00 C 1.32 1.49 1.32 1.48 -0.80 26 18 758 +18
27NOV26 167.50 C 1.31 1.31 1.31 1.13 -0.66 26 15 626 +15
27NOV26 170.00 C 1.20 1.20 0.88 0.90 -0.57 26 18 792 +7
27NOV26 172.50 C 0.79 0.79 0.79 0.67 -0.44 26 40 1,462 0
27NOV26 175.00 C 0.82 0.82 0.82 0.50 -0.36 26 1 364 0
27NOV26 177.50 C 0.51 0.51 0.51 0.36 -0.28 26 1 371 0
27NOV26 180.00 C 0.00 0.00 0.00 0.26 -0.22 26 0 363 0
27NOV26 182.50 C 0.00 0.00 0.00 0.19 -0.16 26 0 263 0
27NOV26 185.00 C 0.37 0.37 0.36 0.13 -0.13 26 19 179 +19
27NOV26 187.50 C 0.00 0.00 0.00 0.10 -0.09 26 0 694 0
27NOV26 190.00 C 0.00 0.00 0.00 0.07 -0.07 26 0 333 0
27NOV26 192.50 C 0.00 0.00 0.00 0.05 -0.05 26 0 112 0
27NOV26 195.00 C 0.00 0.00 0.00 0.03 -0.04 26 0 131 0
27NOV26 197.50 C 0.00 0.00 0.00 0.02 -0.03 26 0 180 0
27NOV26 200.00 C 0.00 0.00 0.00 0.01 -0.03 25 0 398 0
27NOV26 205.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 46 0
27NOV26 210.00 C 0.00 0.00 0.00 0.01 0.00 29 0 34 0
27NOV26 215.00 C 0.10 0.10 0.10 0.01 0.00 31 1 151 0
27NOV26 220.00 C 0.00 0.00 0.00 0.01 0.00 33 0 78 0
27NOV26 225.00 C 0.00 0.00 0.00 0.01 0.00 34 0 62 0
27NOV26 230.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 0.01 0.00 41 0 329 0
27NOV26 250.00 C 0.00 0.00 0.00 0.01 0.00 42 0 55 0
27NOV26 255.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
27NOV26 260.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
27NOV26 265.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.01 0.00 48 0 150 0
27NOV26 275.00 C 0.00 0.00 0.00 0.01 0.00 49 0 219 0
30DEC26 75.00 C 0.00 0.00 0.00 74.75 -3.41 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 72.27 -3.41 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 69.79 -3.41 39 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 67.31 -3.41 38 0 3,459 0
30DEC26 85.00 C 0.00 0.00 0.00 64.82 -3.42 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 62.34 -3.42 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 59.86 -3.42 0 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 57.38 -3.41 28 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 54.90 -3.41 28 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 52.42 -3.41 28 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 49.94 -3.42 27 0 126 0
30DEC26 102.50 C 0.00 0.00 0.00 47.46 -3.42 26 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 44.99 -3.42 27 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 42.52 -3.42 26 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 40.07 -3.41 27 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 37.62 -3.41 27 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 35.20 -3.39 27 0 142 0
30DEC26 117.50 C 0.00 0.00 0.00 32.80 -3.38 27 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 30.44 -3.35 27 0 32 0
30DEC26 122.50 C 0.00 0.00 0.00 28.11 -3.33 27 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 25.84 -3.29 27 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 23.64 -3.24 27 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 21.50 -3.18 27 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 19.45 -3.11 27 0 57 0
30DEC26 135.00 C 0.00 0.00 0.00 17.50 -3.02 27 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 15.65 -2.92 27 0 171 0
30DEC26 140.00 C 0.00 0.00 0.00 13.50 -3.22 25 0 881 0
30DEC26 142.50 C 11.12 11.12 11.06 11.93 -2.60 25 30 272 +30
30DEC26 145.00 C 9.66 9.84 9.66 10.47 -2.47 26 87 2,060 +31
30DEC26 147.50 C 8.68 8.68 8.42 9.14 -2.33 26 31 445 -6
30DEC26 150.00 C 7.28 7.28 7.22 7.93 -2.17 26 24 2,076 +15
30DEC26 152.50 C 6.48 6.48 5.90 6.83 -2.03 26 10 1,696 -10
30DEC26 155.00 C 6.08 6.08 5.00 5.85 -1.87 26 76 2,690 +2
30DEC26 157.50 C 5.07 5.07 4.56 4.98 -1.71 26 22 1,323 +7
30DEC26 160.00 C 4.35 4.35 4.00 4.22 -1.55 26 42 2,196 +13
30DEC26 162.50 C 3.73 3.73 3.10 3.55 -1.40 26 74 822 +16
30DEC26 165.00 C 2.61 2.95 2.61 2.97 -1.25 26 76 1,510 -74
30DEC26 167.50 C 2.55 2.55 2.30 2.47 -1.12 27 20 1,197 -5
30DEC26 170.00 C 2.30 2.39 1.90 2.08 -0.95 27 28 3,906 +5
30DEC26 172.50 C 0.00 0.00 0.00 1.78 -0.76 27 0 1,013 0
30DEC26 175.00 C 1.60 1.60 1.60 1.45 -0.71 27 2 1,224 0
30DEC26 177.50 C 1.28 1.42 1.28 1.18 -0.68 27 22 983 +22
30DEC26 180.00 C 1.21 1.24 1.12 0.96 -0.60 27 38 2,838 0
30DEC26 182.50 C 1.10 1.10 1.00 0.77 -0.51 27 17 2,499 0
30DEC26 185.00 C 1.05 1.05 0.83 0.62 -0.43 27 8 963 0
30DEC26 187.50 C 0.00 0.00 0.00 0.49 -0.35 27 0 287 0
30DEC26 190.00 C 0.63 0.69 0.63 0.39 -0.31 27 75 1,808 -5
30DEC26 192.50 C 0.00 0.00 0.00 0.31 -0.24 27 0 326 0
30DEC26 195.00 C 0.58 0.58 0.58 0.24 -0.22 27 10 868 0
30DEC26 197.50 C 0.00 0.00 0.00 0.19 -0.18 27 0 294 0
30DEC26 200.00 C 0.00 0.00 0.00 0.15 -0.15 27 0 1,207 0
30DEC26 205.00 C 0.00 0.00 0.00 0.09 -0.10 27 0 462 0
30DEC26 210.00 C 0.00 0.00 0.00 0.06 -0.06 27 0 549 0
30DEC26 215.00 C 0.00 0.00 0.00 0.03 -0.05 27 0 596 0
30DEC26 220.00 C 0.00 0.00 0.00 0.02 -0.03 27 0 3,791 0
30DEC26 225.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 516 0
30DEC26 230.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 519 0
30DEC26 235.00 C 0.00 0.00 0.00 0.01 0.00 30 0 562 0
30DEC26 240.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2,353 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1,414 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 33 0 741 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 34 0 404 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 36 0 877 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 37 0 118 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 38 0 251 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 39 0 203 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 40 0 443 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 41 0 362 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 42 0 716 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 43 0 300 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,679 0
30DEC26 310.00 C 0.00 0.00 0.00 0.01 0.00 46 0 260 0
30DEC26 320.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,426 0
30DEC26 330.00 C 0.00 0.00 0.00 0.01 0.00 49 0 311 0
30DEC26 340.00 C 0.00 0.00 0.00 0.01 0.00 51 0 487 0
30DEC26 350.00 C 0.00 0.00 0.00 0.01 0.00 53 0 766 0
28JAN27 77.50 C 0.00 0.00 0.00 72.45 - 0 0 0 -
28JAN27 80.00 C 0.00 0.00 0.00 69.98 -3.41 33 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 67.50 -3.42 0 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 65.03 -3.41 31 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 62.55 -3.42 0 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 60.08 -3.41 29 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 57.61 -3.41 29 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 55.14 -3.41 29 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 52.67 -3.41 28 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 50.21 -3.41 28 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 47.76 -3.40 28 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 45.32 -3.40 28 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 42.90 -3.38 29 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 40.49 -3.38 28 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 38.11 -3.36 28 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 35.20 -3.90 0 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 32.80 -3.96 0 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 30.44 -4.02 18 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 28.99 -2.45 28 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 26.84 -2.29 28 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 24.76 -3.11 28 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 22.76 -3.03 28 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 20.84 -2.95 28 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 19.01 -2.86 28 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 16.75 -3.29 27 0 0 0
28JAN27 140.00 C 13.52 13.52 13.52 15.16 -3.13 27 15 15 +15
28JAN27 142.50 C 13.46 13.46 13.46 13.67 -2.46 27 15 15 +15
28JAN27 145.00 C 12.36 12.36 11.25 12.27 -2.35 27 185 170 +170
28JAN27 147.50 C 11.03 11.03 9.52 10.98 -2.23 27 45 30 +30
28JAN27 150.00 C 9.38 9.38 8.86 9.78 -2.10 28 90 76 +75
28JAN27 152.50 C 8.33 8.33 7.39 8.68 -1.98 28 92 77 +62
28JAN27 155.00 C 7.25 7.25 6.53 7.68 -1.84 28 81 96 +81
28JAN27 157.50 C 6.27 6.27 5.74 6.76 -1.72 28 55 58 +50
28JAN27 160.00 C 5.88 5.88 5.52 5.93 -1.60 28 30 30 +30
28JAN27 162.50 C 5.25 5.37 4.84 5.19 -1.47 28 78 78 +78
28JAN27 165.00 C 4.64 4.64 4.24 4.52 -1.35 28 83 83 +83
28JAN27 167.50 C 4.06 4.15 3.89 3.93 -1.23 28 105 105 +105
28JAN27 170.00 C 3.64 3.64 3.64 3.40 -1.12 28 15 17 +15
28JAN27 172.50 C 3.15 3.20 3.15 2.93 -1.01 28 60 60 +60
28JAN27 175.00 C 2.65 2.65 2.65 2.56 -0.87 28 15 15 +15
28JAN27 177.50 C 2.41 2.41 2.40 2.27 -0.73 29 64 64 +64
28JAN27 180.00 C 0.00 0.00 0.00 1.90 -0.78 28 0 2 0
28JAN27 182.50 C 0.00 0.00 0.00 1.62 -0.74 28 0 0 0
28JAN27 185.00 C 0.00 0.00 0.00 1.37 -0.60 28 0 0 0
28JAN27 187.50 C 0.00 0.00 0.00 1.16 -0.53 28 0 0 0
28JAN27 190.00 C 0.00 0.00 0.00 0.98 -0.47 28 0 0 0
28JAN27 192.50 C 1.26 1.26 1.26 0.83 -0.41 28 3 3 +3
28JAN27 195.00 C 0.00 0.00 0.00 0.69 -0.36 28 0 0 0
28JAN27 197.50 C 0.00 0.00 0.00 0.58 -0.32 28 0 0 0
28JAN27 200.00 C 0.00 0.00 0.00 0.49 -0.27 28 0 0 0
28JAN27 205.00 C 0.00 0.00 0.00 0.34 -0.20 28 0 0 0
28JAN27 210.00 C 0.00 0.00 0.00 0.23 -0.15 28 0 0 0
28JAN27 215.00 C 0.00 0.00 0.00 0.16 -0.11 28 0 0 0
28JAN27 220.00 C 0.00 0.00 0.00 0.11 -0.08 29 0 0 0
28JAN27 225.00 C 0.00 0.00 0.00 0.08 -0.05 29 0 0 0
28JAN27 230.00 C 0.00 0.00 0.00 0.05 -0.04 29 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 0.04 -0.03 29 0 0 0
28JAN27 240.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 260.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 75.31 -3.41 32 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 72.85 -3.41 32 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 70.40 -3.41 33 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 67.95 -3.40 33 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 65.50 -3.40 32 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 63.06 -3.40 32 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 60.63 -3.39 32 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 58.22 -3.38 33 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 55.82 -3.37 33 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 53.43 -3.36 32 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 51.07 -3.34 32 0 4 0
30MAR27 102.50 C 0.00 0.00 0.00 47.76 -4.29 0 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 45.32 -4.40 0 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 42.90 -3.38 0 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 40.67 -3.20 0 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 38.55 -3.08 21 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 36.47 -3.04 25 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 34.45 -2.98 26 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 32.47 -2.94 28 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 30.56 -2.87 28 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 29.59 -1.92 32 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 27.75 -1.90 32 0 3 0
30MAR27 130.00 C 0.00 0.00 0.00 25.97 -1.89 32 0 170 0
30MAR27 132.50 C 0.00 0.00 0.00 23.94 -2.86 31 0 103 0
30MAR27 135.00 C 0.00 0.00 0.00 22.63 -2.52 32 0 13 0
30MAR27 137.50 C 0.00 0.00 0.00 20.44 -3.07 31 0 100 0
30MAR27 140.00 C 0.00 0.00 0.00 19.00 -2.33 31 0 215 0
30MAR27 142.50 C 0.00 0.00 0.00 17.63 -2.24 31 0 184 0
30MAR27 145.00 C 0.00 0.00 0.00 16.33 -2.15 31 0 646 0
30MAR27 147.50 C 14.32 14.32 13.91 15.10 -2.06 31 30 1,400 0
30MAR27 150.00 C 13.19 13.31 12.81 13.94 -1.97 31 45 2,576 +45
30MAR27 152.50 C 12.26 12.26 11.79 12.85 -1.87 32 45 977 +45
30MAR27 155.00 C 11.23 11.43 10.53 11.83 -1.78 32 43 1,346 +27
30MAR27 157.50 C 10.85 10.85 10.85 10.87 -1.69 32 21 1,398 0
30MAR27 160.00 C 9.61 9.61 9.61 9.98 -1.60 32 2 2,134 0
30MAR27 162.50 C 0.00 0.00 0.00 9.14 -1.51 32 0 573 0
30MAR27 165.00 C 0.00 0.00 0.00 8.37 -1.42 32 0 662 0
30MAR27 167.50 C 0.00 0.00 0.00 7.65 -1.34 32 0 615 0
30MAR27 170.00 C 6.60 6.60 6.60 6.98 -1.26 32 4 709 -4
30MAR27 172.50 C 0.00 0.00 0.00 6.36 -1.18 32 0 765 0
30MAR27 175.00 C 0.00 0.00 0.00 5.79 -1.10 32 0 651 0
30MAR27 177.50 C 0.00 0.00 0.00 5.26 -1.03 32 0 449 0
30MAR27 180.00 C 0.00 0.00 0.00 4.78 -0.96 32 0 612 0
30MAR27 182.50 C 0.00 0.00 0.00 4.34 -1.01 32 0 1,183 0
30MAR27 185.00 C 4.00 4.00 4.00 3.95 -0.91 32 1 1,436 0
30MAR27 187.50 C 0.00 0.00 0.00 3.58 -0.93 32 0 234 0
30MAR27 190.00 C 3.60 3.60 3.25 3.34 -0.82 33 140 935 +130
30MAR27 192.50 C 0.00 0.00 0.00 3.08 -0.71 33 0 222 0
30MAR27 195.00 C 0.00 0.00 0.00 2.70 -0.73 32 0 217 0
30MAR27 197.50 C 0.00 0.00 0.00 2.44 -0.67 33 0 58 0
30MAR27 200.00 C 2.51 2.51 2.51 2.26 -0.47 33 2 487 -2
30MAR27 205.00 C 0.00 0.00 0.00 1.78 -0.45 33 0 169 0
30MAR27 210.00 C 0.00 0.00 0.00 1.43 -0.38 32 0 258 0
30MAR27 215.00 C 0.00 0.00 0.00 1.19 -0.28 33 0 281 0
30MAR27 220.00 C 1.57 1.57 1.57 0.95 -0.24 33 1 1,362 -1
30MAR27 225.00 C 0.00 0.00 0.00 0.74 -0.25 33 0 674 0
30MAR27 230.00 C 0.00 0.00 0.00 0.59 -0.18 32 0 860 0
30MAR27 235.00 C 0.00 0.00 0.00 0.47 -0.15 32 0 26 0
30MAR27 240.00 C 0.00 0.00 0.00 0.37 -0.13 32 0 192 0
30MAR27 245.00 C 0.00 0.00 0.00 0.31 -0.09 33 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 0.24 -0.09 33 0 367 0
30MAR27 255.00 C 0.00 0.00 0.00 0.19 -0.06 33 0 87 0
30MAR27 260.00 C 0.00 0.00 0.00 0.15 -0.05 33 0 27 0
30MAR27 265.00 C 0.00 0.00 0.00 0.12 -0.04 33 0 220 0
30MAR27 270.00 C 0.00 0.00 0.00 0.10 -0.03 33 0 1,111 0
30MAR27 275.00 C 0.00 0.00 0.00 0.08 -0.02 33 0 475 0
29JUN27 75.00 C 0.00 0.00 0.00 75.62 -3.41 36 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 73.19 -3.41 35 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 70.77 -3.41 35 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 68.37 -3.40 35 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 65.98 -3.38 35 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 63.62 -3.36 36 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 60.63 -3.98 0 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 58.22 -4.05 0 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 55.82 -3.37 0 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 53.43 -3.36 0 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 51.07 -3.34 22 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 48.46 -3.59 0 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 46.37 -3.35 24 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 44.31 -3.06 27 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 42.34 -2.96 29 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 40.38 -2.94 30 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 38.48 -2.89 31 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 36.65 -2.79 32 0 3 0
29JUN27 120.00 C 0.00 0.00 0.00 34.85 -2.77 32 0 3 0
29JUN27 122.50 C 0.00 0.00 0.00 33.11 -2.71 32 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 31.44 -2.60 33 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 29.82 -2.58 33 0 0 0
29JUN27 130.00 C 27.96 27.96 26.45 28.88 -1.88 35 6 15 +5
29JUN27 132.50 C 0.00 0.00 0.00 27.58 -1.55 35 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 26.11 -2.42 35 0 5 0
29JUN27 137.50 C 0.00 0.00 0.00 24.63 -2.40 35 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 22.60 -2.94 34 0 54 0
29JUN27 142.50 C 20.72 20.72 20.72 21.85 -1.60 35 12 412 0
29JUN27 145.00 C 20.24 20.24 20.24 20.11 -2.08 34 14 377 -14
29JUN27 147.50 C 19.07 19.08 18.12 19.09 -1.84 35 50 65 +5
29JUN27 150.00 C 17.66 17.66 17.66 18.42 -1.28 35 6 249 -6
29JUN27 152.50 C 16.53 16.53 16.53 17.35 -1.87 35 15 164 -15
29JUN27 155.00 C 15.15 15.15 15.15 15.78 -1.80 35 3,515 3,676 +3,272
29JUN27 157.50 C 14.72 14.72 14.72 14.84 -1.68 35 15 90 0
29JUN27 160.00 C 13.38 13.38 13.00 13.98 -1.55 35 20 114 0
29JUN27 162.50 C 0.00 0.00 0.00 13.12 -1.54 35 0 156 0
29JUN27 165.00 C 12.31 12.31 11.48 12.26 -1.52 35 30 227 +30
29JUN27 167.50 C 11.61 11.61 11.61 11.87 -1.05 35 15 283 0
29JUN27 170.00 C 0.00 0.00 0.00 11.17 -0.94 35 0 334 0
29JUN27 172.50 C 0.00 0.00 0.00 10.46 -1.57 35 0 307 0
29JUN27 175.00 C 0.00 0.00 0.00 9.76 -1.40 35 0 90 0
29JUN27 177.50 C 0.00 0.00 0.00 9.12 -1.47 35 0 308 0
29JUN27 180.00 C 0.00 0.00 0.00 8.58 -1.36 35 0 269 0
29JUN27 182.50 C 0.00 0.00 0.00 8.03 -1.32 35 0 228 0
29JUN27 185.00 C 0.00 0.00 0.00 7.49 -1.29 35 0 51 0
29JUN27 187.50 C 0.00 0.00 0.00 6.95 -1.27 35 0 15 0
29JUN27 190.00 C 0.00 0.00 0.00 6.53 -1.13 35 0 20 0
29JUN27 192.50 C 0.00 0.00 0.00 6.12 -1.03 35 0 34 0
29JUN27 195.00 C 0.00 0.00 0.00 5.71 -1.01 35 0 56 0
29JUN27 197.50 C 0.00 0.00 0.00 5.31 -0.98 35 0 105 0
29JUN27 200.00 C 0.00 0.00 0.00 4.92 -0.96 35 0 118 0
29JUN27 205.00 C 0.00 0.00 0.00 4.33 -0.76 35 0 324 0
29JUN27 210.00 C 0.00 0.00 0.00 3.74 -0.74 35 0 511 0
29JUN27 215.00 C 0.00 0.00 0.00 3.22 -0.65 35 0 40 0
29JUN27 220.00 C 0.00 0.00 0.00 2.88 -0.49 36 0 2 0
29JUN27 225.00 C 0.00 0.00 0.00 2.42 -0.44 35 0 30 0
29JUN27 230.00 C 0.00 0.00 0.00 2.12 -0.33 35 0 272 0
29JUN27 235.00 C 0.00 0.00 0.00 1.89 -0.26 36 0 315 0
29JUN27 240.00 C 0.00 0.00 0.00 1.60 -0.27 36 0 1 0
29JUN27 245.00 C 0.00 0.00 0.00 1.37 -0.26 35 0 89 0
29JUN27 250.00 C 0.00 0.00 0.00 1.22 -0.22 36 0 7 0
29JUN27 255.00 C 0.00 0.00 0.00 1.03 -0.18 36 0 30 0
29JUN27 260.00 C 0.00 0.00 0.00 0.90 -0.13 36 0 105 0
29JUN27 265.00 C 0.00 0.00 0.00 0.79 -0.14 36 0 99 0
29JUN27 270.00 C 1.18 1.18 1.10 0.67 -0.14 36 90 472 0
29JUN27 275.00 C 0.00 0.00 0.00 0.56 -0.11 35 0 37 0
29SEP27 75.00 C 0.00 0.00 0.00 75.73 -3.43 37 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 73.35 -3.42 37 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 70.99 -3.42 37 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 68.65 -3.40 37 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 65.98 -3.76 32 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 63.62 -3.36 32 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 60.63 -3.98 0 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 58.22 -4.05 0 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 55.82 -3.37 0 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 53.62 -3.23 24 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 51.58 -3.21 27 0 2 0
29SEP27 102.50 C 0.00 0.00 0.00 49.60 -3.17 29 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 47.68 -3.15 31 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 45.76 -3.16 32 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 43.93 -3.09 32 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 42.17 -3.04 33 0 0 0
29SEP27 115.00 C 39.00 39.00 39.00 40.41 -3.20 33 2 12 +2
29SEP27 117.50 C 0.00 0.00 0.00 38.69 -3.02 34 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 37.10 -2.91 34 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 35.52 -2.91 34 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 33.96 -2.90 34 0 2 0
29SEP27 127.50 C 32.00 32.00 32.00 32.48 -2.99 35 3 3 +3
29SEP27 130.00 C 0.00 0.00 0.00 31.09 -2.72 35 0 7 0
29SEP27 132.50 C 0.00 0.00 0.00 29.71 -2.72 35 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 28.33 -2.72 35 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 27.07 -2.61 35 0 13 0
29SEP27 140.00 C 0.00 0.00 0.00 25.88 -2.51 35 0 1 0
29SEP27 142.50 C 0.00 0.00 0.00 24.70 -2.50 35 0 90 0
29SEP27 145.00 C 0.00 0.00 0.00 23.51 -2.50 36 0 170 0
29SEP27 147.50 C 0.00 0.00 0.00 22.41 -2.43 36 0 120 0
29SEP27 150.00 C 0.00 0.00 0.00 21.41 -2.27 36 0 229 0
29SEP27 152.50 C 0.00 0.00 0.00 20.42 -2.26 36 0 141 0
29SEP27 155.00 C 18.81 18.81 18.81 19.42 -2.27 36 4 153 -4
29SEP27 157.50 C 0.00 0.00 0.00 18.44 -2.26 36 0 185 0
29SEP27 160.00 C 0.00 0.00 0.00 17.61 -2.11 36 0 213 0
29SEP27 162.50 C 0.00 0.00 0.00 16.79 -2.00 36 0 270 0
29SEP27 165.00 C 0.00 0.00 0.00 15.98 -2.00 36 0 134 0
29SEP27 167.50 C 0.00 0.00 0.00 15.18 -2.00 36 0 120 0
29SEP27 170.00 C 14.80 14.80 14.80 14.37 -2.00 36 9 234 +9
29SEP27 172.50 C 14.14 14.14 13.77 13.73 -1.84 36 40 100 +10
29SEP27 175.00 C 0.00 0.00 0.00 13.08 -1.73 36 0 145 0
29SEP27 177.50 C 0.00 0.00 0.00 12.44 -1.73 36 0 244 0
29SEP27 180.00 C 0.00 0.00 0.00 11.80 -1.73 36 0 34 0
29SEP27 182.50 C 0.00 0.00 0.00 11.16 -1.75 36 0 37 0
29SEP27 185.00 C 0.00 0.00 0.00 10.63 -1.68 36 0 32 0
29SEP27 187.50 C 0.00 0.00 0.00 10.13 -1.64 36 0 60 0
29SEP27 190.00 C 0.00 0.00 0.00 9.94 -1.66 37 0 8 0
29SEP27 192.50 C 0.00 0.00 0.00 9.43 -1.16 37 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 8.92 -1.18 37 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 8.42 -1.67 37 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 8.04 -1.16 37 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 7.27 -1.07 37 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 6.51 -1.16 37 0 20 0
29SEP27 215.00 C 0.00 0.00 0.00 5.86 -1.08 37 0 58 0
29SEP27 220.00 C 0.00 0.00 0.00 5.30 -0.87 37 0 3 0
29SEP27 225.00 C 0.00 0.00 0.00 4.75 -0.94 37 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 4.23 -0.97 37 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 3.85 -0.91 37 0 1 0
29SEP27 240.00 C 0.00 0.00 0.00 3.46 -0.87 37 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 3.07 -0.86 37 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 2.77 -0.66 37 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 2.51 -0.55 37 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 2.25 -0.55 37 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 1.99 -0.63 37 0 509 0
TOTAL CALL 18,787 243,101 +13,395
02OCT26 130.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 131.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 132.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 133.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 134.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 135.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 136.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 137.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 138.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 139.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 140.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 141.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 142.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
02OCT26 143.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
02OCT26 144.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 145.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
02OCT26 146.00 P 0.10 0.10 0.10 0.00 -0.01 0 15 33 0
02OCT26 147.00 P 0.14 0.15 0.14 0.00 -0.01 0 107 313 +77
02OCT26 148.00 P 0.63 0.63 0.33 0.00 -0.01 0 80 1,022 -35
02OCT26 149.00 P 0.15 1.27 0.13 0.00 -0.02 0 758 1,402 -634
02OCT26 150.00 P 0.47 2.60 0.33 0.80 +0.73 0 1,051 0 -3,517
02OCT26 152.50 P 1.40 4.00 1.40 3.30 +2.59 0 261 0 -907
02OCT26 155.00 P 7.20 7.20 5.91 5.80 +3.25 0 21 0 -735
02OCT26 157.50 P 8.45 8.45 8.45 8.30 +3.36 0 2 0 -33
02OCT26 160.00 P 0.00 0.00 0.00 10.80 +3.30 0 0 0 -104
02OCT26 162.50 P 0.00 0.00 0.00 13.30 +3.10 0 0 0 0
02OCT26 165.00 P 0.00 0.00 0.00 15.80 +3.10 0 0 0 0
02OCT26 167.50 P 0.00 0.00 0.00 18.30 +3.10 0 0 0 0
02OCT26 170.00 P 0.00 0.00 0.00 20.80 +3.10 0 0 0 0
02OCT26 172.50 P 0.00 0.00 0.00 23.30 +3.10 0 0 0 0
02OCT26 175.00 P 0.00 0.00 0.00 25.80 +3.06 0 0 0 0
02OCT26 177.50 P 0.00 0.00 0.00 28.30 +3.06 0 0 0 0
02OCT26 180.00 P 0.00 0.00 0.00 30.80 +3.06 0 0 0 0
02OCT26 182.50 P 0.00 0.00 0.00 33.30 +3.06 0 0 0 0
02OCT26 185.00 P 0.00 0.00 0.00 35.80 +3.06 0 0 0 -1
02OCT26 187.50 P 0.00 0.00 0.00 38.30 +3.06 0 0 0 0
02OCT26 190.00 P 0.00 0.00 0.00 40.80 +3.06 0 0 0 0
02OCT26 192.50 P 0.00 0.00 0.00 43.30 +3.06 0 0 0 0
02OCT26 195.00 P 0.00 0.00 0.00 45.80 +3.06 0 0 0 0
02OCT26 197.50 P 0.00 0.00 0.00 48.30 +3.06 0 0 0 0
02OCT26 200.00 P 0.00 0.00 0.00 50.80 +3.06 0 0 0 0
02OCT26 202.50 P 0.00 0.00 0.00 53.30 +3.06 0 0 0 0
02OCT26 205.00 P 0.00 0.00 0.00 55.80 +3.07 0 0 0 0
09OCT26 131.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
09OCT26 132.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
09OCT26 133.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
09OCT26 134.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
09OCT26 135.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
09OCT26 136.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
09OCT26 137.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
09OCT26 138.00 P 0.10 0.10 0.10 0.01 0.00 23 15 28 +15
09OCT26 139.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
09OCT26 140.00 P 0.16 0.16 0.16 0.02 +0.01 21 10 10 +10
09OCT26 141.00 P 0.23 0.23 0.16 0.03 +0.02 20 16 16 +16
09OCT26 142.00 P 0.22 0.22 0.22 0.06 +0.04 20 15 97 +15
09OCT26 143.00 P 0.20 0.26 0.20 0.10 +0.07 19 110 142 +110
09OCT26 144.00 P 0.47 0.55 0.44 0.18 +0.13 19 80 80 +80
09OCT26 145.00 P 0.43 0.76 0.43 0.30 +0.22 19 178 202 +148
09OCT26 146.00 P 0.64 0.80 0.56 0.48 +0.34 19 97 107 +82
09OCT26 147.00 P 0.57 1.44 0.57 0.74 +0.51 19 264 216 +195
09OCT26 148.00 P 0.76 1.92 0.76 1.09 +0.73 20 316 329 +157
09OCT26 149.00 P 1.10 2.45 1.01 1.53 +0.98 20 371 356 +133
09OCT26 150.00 P 1.28 3.05 1.28 2.07 +1.27 20 974 837 +411
09OCT26 152.50 P 2.00 4.15 2.00 3.85 +2.06 21 144 1,484 +50
09OCT26 155.00 P 6.16 6.16 6.16 6.08 +2.75 24 6 941 0
09OCT26 157.50 P 0.00 0.00 0.00 8.31 +2.97 20 0 7 0
09OCT26 160.00 P 0.00 0.00 0.00 10.80 +3.12 0 0 0 0
09OCT26 162.50 P 0.00 0.00 0.00 13.30 +3.10 0 0 0 0
09OCT26 165.00 P 0.00 0.00 0.00 15.80 +3.10 0 0 0 0
09OCT26 167.50 P 0.00 0.00 0.00 18.30 +3.10 0 0 0 0
09OCT26 170.00 P 0.00 0.00 0.00 20.80 +3.10 0 0 0 0
09OCT26 172.50 P 0.00 0.00 0.00 23.30 +3.10 0 0 0 0
09OCT26 175.00 P 0.00 0.00 0.00 25.80 +3.06 0 0 0 0
09OCT26 177.50 P 0.00 0.00 0.00 28.30 +3.06 0 0 0 0
09OCT26 180.00 P 0.00 0.00 0.00 31.11 +2.89 81 0 0 0
09OCT26 182.50 P 0.00 0.00 0.00 33.61 +2.81 86 0 0 0
09OCT26 185.00 P 0.00 0.00 0.00 36.25 +2.88 97 0 0 0
09OCT26 187.50 P 0.00 0.00 0.00 38.58 +2.65 93 0 0 0
09OCT26 190.00 P 0.00 0.00 0.00 41.09 +2.66 98 0 0 0
09OCT26 192.50 P 0.00 0.00 0.00 43.60 +2.68 103 0 0 0
09OCT26 195.00 P 0.00 0.00 0.00 46.09 +2.67 107 0 0 0
09OCT26 197.50 P 0.00 0.00 0.00 48.60 +2.68 112 0 0 0
09OCT26 200.00 P 0.00 0.00 0.00 51.08 +2.66 114 0 0 0
09OCT26 202.50 P 0.00 0.00 0.00 53.58 +2.66 118 0 0 0
09OCT26 205.00 P 0.00 0.00 0.00 56.08 +2.68 122 0 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 78 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 60 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29OCT26 97.50 P 0.00 0.00 0.00 0.01 0.00 54 0 36 0
29OCT26 100.00 P 0.00 0.00 0.00 0.01 0.00 51 0 151 0
29OCT26 102.50 P 0.00 0.00 0.00 0.01 0.00 48 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 43 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 0.01 0.00 40 0 204 0
29OCT26 112.50 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29OCT26 115.00 P 0.00 0.00 0.00 0.01 0.00 34 0 17 0
29OCT26 117.50 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29OCT26 120.00 P 0.00 0.00 0.00 0.01 0.00 29 0 175 0
29OCT26 122.50 P 0.09 0.09 0.09 0.01 0.00 27 1 305 -1
29OCT26 125.00 P 0.00 0.00 0.00 0.01 0.00 24 0 100 0
29OCT26 127.50 P 0.20 0.20 0.20 0.01 0.00 22 21 436 0
29OCT26 130.00 P 0.26 0.26 0.24 0.03 +0.02 22 60 849 -40
29OCT26 132.50 P 0.35 0.35 0.32 0.06 +0.04 21 130 1,322 +105
29OCT26 135.00 P 0.44 0.53 0.41 0.15 +0.10 21 30 589 -26
29OCT26 137.50 P 0.80 0.80 0.57 0.30 +0.18 21 203 1,090 +3
29OCT26 140.00 P 0.72 1.17 0.72 0.59 +0.34 21 336 13,207 +235
29OCT26 142.50 P 1.25 1.71 1.25 1.03 +0.55 21 211 2,767 +123
29OCT26 145.00 P 1.29 2.50 1.29 1.72 +0.84 22 1,336 10,297 +293
29OCT26 147.50 P 2.28 3.65 2.28 2.65 +1.18 22 6,764 9,918 +6,143
29OCT26 150.00 P 2.96 5.04 2.96 3.90 +1.57 22 1,592 30,219 -198
29OCT26 152.50 P 4.58 6.80 4.58 5.41 +1.97 22 557 4,330 +200
29OCT26 155.00 P 6.60 8.08 6.60 7.21 +2.34 23 140 3,131 +2
29OCT26 157.50 P 8.50 10.19 8.50 9.25 +2.68 24 115 2,273 -26
29OCT26 160.00 P 11.50 12.37 11.50 11.13 +2.63 21 60 4,069 -25
29OCT26 162.50 P 0.00 0.00 0.00 13.43 +2.77 21 0 1,755 0
29OCT26 165.00 P 0.00 0.00 0.00 15.83 +3.13 21 0 532 0
29OCT26 167.50 P 0.00 0.00 0.00 18.30 +3.10 0 0 258 0
29OCT26 170.00 P 22.00 22.00 22.00 21.42 +3.72 38 8 1,252 -8
29OCT26 172.50 P 0.00 0.00 0.00 23.30 +2.80 0 0 107 0
29OCT26 175.00 P 0.00 0.00 0.00 26.45 +3.71 44 0 267 0
29OCT26 177.50 P 0.00 0.00 0.00 28.92 +3.27 47 0 100 0
29OCT26 180.00 P 32.00 32.00 32.00 31.29 +3.07 47 6 95 -1
29OCT26 182.50 P 0.00 0.00 0.00 34.17 +3.37 56 0 1 0
29OCT26 185.00 P 0.00 0.00 0.00 36.66 +3.29 58 0 35 0
29OCT26 187.50 P 0.00 0.00 0.00 39.14 +3.19 61 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 41.63 +3.11 63 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 44.12 +3.02 66 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 46.62 +2.99 68 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 49.10 +3.09 70 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 51.59 +2.98 72 0 3 0
29OCT26 205.00 P 0.00 0.00 0.00 56.58 +2.91 77 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 61.57 +2.99 81 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 66.56 +2.92 85 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 71.54 +2.99 89 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 76.53 +3.01 93 0 111 0
29OCT26 230.00 P 0.00 0.00 0.00 81.52 +2.92 96 0 90 0
29OCT26 235.00 P 0.00 0.00 0.00 86.52 +3.01 100 0 15 0
29OCT26 240.00 P 0.00 0.00 0.00 91.50 +3.00 103 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 96.49 +3.00 106 0 15 0
29OCT26 250.00 P 0.00 0.00 0.00 101.48 +3.01 109 0 15 0
29OCT26 255.00 P 0.00 0.00 0.00 106.47 +2.94 112 0 377 0
29OCT26 260.00 P 0.00 0.00 0.00 111.46 +2.93 115 0 160 0
29OCT26 265.00 P 0.00 0.00 0.00 116.44 +3.00 118 0 100 0
29OCT26 270.00 P 0.00 0.00 0.00 121.43 +3.00 121 0 60 0
29OCT26 275.00 P 0.00 0.00 0.00 126.42 +2.92 124 0 60 0
27NOV26 75.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.01 0.00 47 0 90 0
27NOV26 90.00 P 0.00 0.00 0.00 0.01 0.00 44 0 45 0
27NOV26 92.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 0.01 0.00 38 0 45 0
27NOV26 100.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
27NOV26 107.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 182 0
27NOV26 115.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 18 0
27NOV26 117.50 P 0.00 0.00 0.00 0.05 +0.02 27 0 10 0
27NOV26 120.00 P 0.48 0.48 0.48 0.08 +0.03 26 10 348 +10
27NOV26 122.50 P 0.00 0.00 0.00 0.14 +0.06 26 0 159 0
27NOV26 125.00 P 0.00 0.00 0.00 0.23 +0.09 26 0 77 0
27NOV26 127.50 P 0.00 0.00 0.00 0.37 +0.14 26 0 1,075 0
27NOV26 130.00 P 1.02 1.04 0.98 0.57 +0.20 26 163 957 +144
27NOV26 132.50 P 1.40 1.44 1.28 0.84 +0.28 26 11 204 +8
27NOV26 135.00 P 1.69 1.94 1.69 1.22 +0.39 26 23 655 -9
27NOV26 137.50 P 1.90 2.35 1.90 1.71 +0.52 26 80 636 +49
27NOV26 140.00 P 2.45 3.15 2.45 2.33 +0.66 26 167 3,915 +125
27NOV26 142.50 P 3.51 4.05 3.51 3.12 +0.85 26 258 1,614 +43
27NOV26 145.00 P 3.82 5.06 3.82 4.06 +1.04 26 96 8,840 +15
27NOV26 147.50 P 5.00 6.30 4.98 5.17 +1.26 26 5,142 6,387 +5,008
27NOV26 150.00 P 6.00 7.50 6.00 6.43 +1.48 27 277 6,432 +238
27NOV26 152.50 P 7.85 9.00 7.85 7.86 +1.71 27 57 2,864 +27
27NOV26 155.00 P 10.48 10.48 9.85 9.47 +1.92 27 65 2,118 +45
27NOV26 157.50 P 12.33 12.33 12.28 11.23 +2.14 27 30 1,253 +15
27NOV26 160.00 P 14.30 14.30 14.24 13.13 +2.36 28 30 1,126 +30
27NOV26 162.50 P 16.38 16.38 16.32 15.14 +2.56 28 70 297 +55
27NOV26 165.00 P 0.00 0.00 0.00 17.28 +2.72 29 0 135 0
27NOV26 167.50 P 21.38 21.38 21.38 19.52 +2.88 30 1 47 -1
27NOV26 170.00 P 0.00 0.00 0.00 21.84 +3.03 31 0 133 0
27NOV26 172.50 P 0.00 0.00 0.00 24.23 +3.15 33 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 26.68 +3.25 34 0 66 0
27NOV26 177.50 P 0.00 0.00 0.00 29.18 +3.34 37 0 49 0
27NOV26 180.00 P 0.00 0.00 0.00 31.73 +3.43 39 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 34.30 +3.48 42 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 36.87 +3.50 44 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 39.33 +3.38 46 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 41.78 +3.26 47 0 2 0
27NOV26 192.50 P 0.00 0.00 0.00 44.23 +3.13 49 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 46.69 +3.06 50 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 49.15 +3.14 52 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 51.61 +3.00 53 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 56.58 +2.67 56 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 61.57 +2.73 59 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 66.56 +2.92 62 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 71.54 +2.81 64 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 76.53 +2.84 67 0 1 0
27NOV26 230.00 P 0.00 0.00 0.00 81.52 +2.89 70 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 86.52 +2.90 73 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 91.50 +2.93 75 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 96.58 +3.03 79 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 101.55 +3.02 81 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 106.47 +2.94 82 0 180 0
27NOV26 260.00 P 0.00 0.00 0.00 111.46 +2.93 84 0 135 0
27NOV26 265.00 P 0.00 0.00 0.00 116.44 +3.00 86 0 105 0
27NOV26 270.00 P 0.00 0.00 0.00 121.43 +3.00 88 0 60 0
27NOV26 275.00 P 0.00 0.00 0.00 126.42 +2.92 90 0 75 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 47 0 55 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 43 0 45 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 41 0 95 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 0.00 39 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 0.01 0.00 37 0 110 0
30DEC26 90.00 P 0.00 0.00 0.00 0.01 0.00 35 0 8 0
30DEC26 92.50 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
30DEC26 95.00 P 0.00 0.00 0.00 0.01 0.00 32 0 100 0
30DEC26 97.50 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
30DEC26 100.00 P 0.27 0.30 0.27 0.01 0.00 28 10 1,480 0
30DEC26 102.50 P 0.00 0.00 0.00 0.01 0.00 27 0 111 0
30DEC26 105.00 P 0.00 0.00 0.00 0.02 0.00 27 0 130 0
30DEC26 107.50 P 0.00 0.00 0.00 0.04 +0.01 27 0 93 0
30DEC26 110.00 P 0.50 0.50 0.50 0.06 0.00 27 10 2,059 -10
30DEC26 112.50 P 0.00 0.00 0.00 0.10 +0.01 27 0 6 0
30DEC26 115.00 P 0.00 0.00 0.00 0.16 +0.03 27 0 117 0
30DEC26 117.50 P 0.00 0.00 0.00 0.25 +0.05 27 0 36 0
30DEC26 120.00 P 0.00 0.00 0.00 0.36 +0.06 27 0 925 0
30DEC26 122.50 P 1.18 1.18 1.18 0.53 +0.10 27 2 207 +1
30DEC26 125.00 P 1.62 1.62 1.36 0.76 +0.15 27 2 522 0
30DEC26 127.50 P 0.00 0.00 0.00 1.04 +0.19 27 0 887 0
30DEC26 130.00 P 1.75 2.30 1.75 1.39 +0.24 27 31 5,450 +5
30DEC26 132.50 P 2.46 2.76 2.46 1.86 +0.35 27 12 703 +4
30DEC26 135.00 P 2.95 3.40 2.95 2.41 +0.42 27 38 1,195 +27
30DEC26 137.50 P 3.24 4.06 3.24 3.05 +0.51 27 52 855 +39
30DEC26 140.00 P 4.28 4.90 4.28 3.85 +0.67 27 391 6,801 +352
30DEC26 142.50 P 5.06 5.93 5.06 4.75 +0.78 27 153 2,032 +2
30DEC26 145.00 P 6.00 7.05 6.00 5.75 +0.91 27 32 5,696 -13
30DEC26 147.50 P 7.20 8.23 7.05 6.93 +1.08 28 315 2,000 +100
30DEC26 150.00 P 8.30 9.75 8.30 8.21 +1.23 28 261 5,668 +214
30DEC26 152.50 P 9.50 11.00 9.50 9.62 +1.42 28 93 2,084 -43
30DEC26 155.00 P 11.05 11.05 11.05 11.18 +1.58 28 5 2,611 0
30DEC26 157.50 P 0.00 0.00 0.00 12.80 +1.73 28 0 2,453 0
30DEC26 160.00 P 15.00 16.04 15.00 14.61 +1.92 28 81 1,425 -40
30DEC26 162.50 P 0.00 0.00 0.00 16.00 +1.60 27 0 1,013 0
30DEC26 165.00 P 20.00 20.00 20.00 17.93 +1.72 27 1 778 0
30DEC26 167.50 P 0.00 0.00 0.00 19.94 +2.33 27 0 682 0
30DEC26 170.00 P 24.14 24.14 23.82 22.69 +3.15 30 20 1,370 -12
30DEC26 172.50 P 0.00 0.00 0.00 24.23 +2.00 27 0 361 0
30DEC26 175.00 P 0.00 0.00 0.00 26.68 +2.30 29 0 1,561 0
30DEC26 177.50 P 0.00 0.00 0.00 29.57 +2.94 33 0 268 0
30DEC26 180.00 P 34.00 34.00 34.00 31.97 +3.05 34 1 1,734 0
30DEC26 182.50 P 0.00 0.00 0.00 34.44 +3.16 35 0 2,026 0
30DEC26 185.00 P 0.00 0.00 0.00 36.93 +3.26 37 0 486 0
30DEC26 187.50 P 0.00 0.00 0.00 39.46 +3.34 39 0 342 0
30DEC26 190.00 P 0.00 0.00 0.00 42.02 +3.41 41 0 199 0
30DEC26 192.50 P 0.00 0.00 0.00 44.51 +3.39 42 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 46.94 +3.27 43 0 426 0
30DEC26 197.50 P 0.00 0.00 0.00 49.36 +3.11 44 0 301 0
30DEC26 200.00 P 0.00 0.00 0.00 51.78 +2.96 45 0 1,577 0
30DEC26 205.00 P 0.00 0.00 0.00 56.80 +2.89 48 0 2,261 0
30DEC26 210.00 P 0.00 0.00 0.00 61.59 +2.73 49 0 219 0
30DEC26 215.00 P 0.00 0.00 0.00 66.56 +2.79 51 0 294 0
30DEC26 220.00 P 0.00 0.00 0.00 71.54 +2.81 53 0 309 0
30DEC26 225.00 P 0.00 0.00 0.00 76.53 +2.84 55 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 81.52 +2.89 58 0 308 0
30DEC26 235.00 P 0.00 0.00 0.00 86.52 +2.90 60 0 304 0
30DEC26 240.00 P 0.00 0.00 0.00 91.50 +2.93 62 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 96.58 +3.03 65 0 1,580 0
30DEC26 250.00 P 0.00 0.00 0.00 101.55 +3.02 66 0 230 0
30DEC26 255.00 P 0.00 0.00 0.00 106.47 +2.94 68 0 264 0
30DEC26 260.00 P 0.00 0.00 0.00 111.46 +2.93 70 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 116.44 +3.00 71 0 65 0
30DEC26 270.00 P 0.00 0.00 0.00 121.43 +3.00 73 0 58 0
30DEC26 275.00 P 0.00 0.00 0.00 126.42 +2.92 74 0 72 0
30DEC26 280.00 P 0.00 0.00 0.00 131.13 +2.83 72 0 3 0
30DEC26 285.00 P 0.00 0.00 0.00 136.11 +2.83 73 0 1 0
30DEC26 290.00 P 0.00 0.00 0.00 141.09 +2.82 75 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 146.06 +2.81 76 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 151.07 +2.81 77 0 5 0
30DEC26 310.00 P 0.00 0.00 0.00 161.04 +2.69 80 0 620 0
30DEC26 320.00 P 0.00 0.00 0.00 171.02 +2.86 82 0 169 0
30DEC26 330.00 P 0.00 0.00 0.00 181.24 +3.05 89 0 45 0
30DEC26 340.00 P 0.00 0.00 0.00 191.21 +3.05 91 0 97 0
30DEC26 350.00 P 0.00 0.00 0.00 200.95 +2.86 88 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 0.01 - 39 0 0 -
28JAN27 80.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
28JAN27 100.00 P 0.54 0.54 0.54 0.04 0.00 28 4 4 +4
28JAN27 102.50 P 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 0.11 +0.03 29 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 0.15 +0.03 28 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 0.23 +0.05 29 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 0.33 +0.08 29 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 0.45 +0.08 28 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 0.64 +0.12 29 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 0.86 +0.16 29 0 20 0
28JAN27 122.50 P 0.00 0.00 0.00 1.12 +0.21 29 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 1.48 +0.31 29 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 1.89 +0.32 29 0 0 0
28JAN27 130.00 P 3.16 3.44 3.16 2.38 +0.39 29 6 7 +6
28JAN27 132.50 P 3.61 3.83 3.61 2.98 +0.50 29 29 970 +19
28JAN27 135.00 P 4.46 4.64 4.46 3.62 +0.55 29 25 86 +25
28JAN27 137.50 P 4.79 5.50 4.67 4.42 +0.71 29 245 263 +241
28JAN27 140.00 P 5.46 6.60 5.46 5.27 +0.77 29 220 274 +188
28JAN27 142.50 P 6.35 7.56 6.35 6.27 +0.95 29 122 123 +111
28JAN27 145.00 P 7.54 8.52 7.36 7.34 +1.02 29 177 192 +146
28JAN27 147.50 P 9.10 10.00 9.10 8.55 +1.22 29 169 213 +127
28JAN27 150.00 P 9.78 11.00 9.78 9.84 +1.30 29 119 296 +103
28JAN27 152.50 P 10.82 13.00 10.82 11.26 +1.50 29 122 125 +99
28JAN27 155.00 P 0.00 0.00 0.00 12.75 +1.57 30 0 15 0
28JAN27 157.50 P 0.00 0.00 0.00 14.38 +1.77 30 0 15 0
28JAN27 160.00 P 0.00 0.00 0.00 16.07 +1.86 30 0 0 0
28JAN27 162.50 P 0.00 0.00 0.00 17.88 +2.04 30 0 0 0
28JAN27 165.00 P 0.00 0.00 0.00 19.16 +1.55 28 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 21.10 +1.67 28 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 23.05 +2.32 28 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 25.12 +2.45 28 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 28.04 +2.65 32 0 0 0
28JAN27 177.50 P 0.00 0.00 0.00 30.28 +2.75 33 0 0 0
28JAN27 180.00 P 0.00 0.00 0.00 32.57 +2.87 33 0 0 0
28JAN27 182.50 P 0.00 0.00 0.00 34.90 +2.94 34 0 0 0
28JAN27 185.00 P 0.00 0.00 0.00 37.30 +3.05 35 0 0 0
28JAN27 187.50 P 0.00 0.00 0.00 39.71 +3.13 36 0 0 0
28JAN27 190.00 P 0.00 0.00 0.00 42.18 +3.21 37 0 0 0
28JAN27 192.50 P 0.00 0.00 0.00 44.67 +3.28 39 0 0 0
28JAN27 195.00 P 0.00 0.00 0.00 47.20 +3.35 40 0 0 0
28JAN27 197.50 P 0.00 0.00 0.00 49.75 +3.41 42 0 0 0
28JAN27 200.00 P 0.00 0.00 0.00 52.32 +3.46 44 0 0 0
28JAN27 205.00 P 0.00 0.00 0.00 57.23 +3.26 46 0 0 0
28JAN27 210.00 P 0.00 0.00 0.00 62.06 +3.00 47 0 0 0
28JAN27 215.00 P 0.00 0.00 0.00 66.95 +3.04 48 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 71.86 +3.07 50 0 0 0
28JAN27 225.00 P 0.00 0.00 0.00 76.79 +3.10 52 0 0 0
28JAN27 230.00 P 0.00 0.00 0.00 81.74 +3.11 54 0 0 0
28JAN27 235.00 P 0.00 0.00 0.00 86.68 +3.06 55 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 91.63 +3.06 56 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 96.61 +3.06 58 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 101.64 +3.11 60 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 106.55 +3.02 61 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 111.54 +3.01 63 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.01 0.00 33 0 17 0
30MAR27 77.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.08 +0.02 33 0 20 0
30MAR27 90.00 P 0.00 0.00 0.00 0.11 +0.02 33 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 0.16 +0.03 33 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 0.23 +0.05 33 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 0.31 +0.06 33 0 5 0
30MAR27 100.00 P 0.00 0.00 0.00 0.41 +0.08 33 0 37 0
30MAR27 102.50 P 0.00 0.00 0.00 0.54 +0.10 33 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 0.72 +0.15 33 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 0.91 +0.18 33 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 1.16 +0.25 33 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 1.43 +0.27 33 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 1.79 +0.32 33 0 9 0
30MAR27 117.50 P 0.00 0.00 0.00 2.16 +0.39 33 0 14 0
30MAR27 120.00 P 3.44 3.59 3.44 2.63 +0.43 33 29 3,763 -16
30MAR27 122.50 P 4.17 4.17 4.17 3.13 +0.47 33 1 188 0
30MAR27 125.00 P 8.07 8.07 8.07 3.71 +0.55 33 1 541 -1
30MAR27 127.50 P 5.60 5.60 5.60 4.37 +0.65 33 3 531 -3
30MAR27 130.00 P 0.00 0.00 0.00 5.05 +0.67 33 0 1,339 0
30MAR27 132.50 P 7.11 7.11 7.11 5.88 +0.83 33 15 489 -15
30MAR27 135.00 P 7.15 8.04 7.15 6.72 +0.85 33 74 545 -44
30MAR27 137.50 P 8.04 8.85 8.04 7.68 +0.97 33 110 1,090 -100
30MAR27 140.00 P 9.17 10.00 9.17 8.72 +1.10 33 323 2,115 +311
30MAR27 142.50 P 10.33 10.33 10.33 9.77 +1.12 33 10 826 0
30MAR27 145.00 P 12.00 12.00 11.89 11.00 +1.31 33 5 1,073 0
30MAR27 147.50 P 13.00 13.00 13.00 12.24 +1.36 33 1 1,975 +1
30MAR27 150.00 P 13.50 15.00 13.50 13.56 +1.44 33 125 3,999 +113
30MAR27 152.50 P 16.46 16.46 16.46 15.00 +1.63 34 15 1,601 0
30MAR27 155.00 P 0.00 0.00 0.00 16.45 +1.65 34 0 2,667 0
30MAR27 157.50 P 0.00 0.00 0.00 18.01 +1.76 34 0 1,836 0
30MAR27 160.00 P 19.00 19.00 19.00 19.65 +1.92 34 90 1,723 0
30MAR27 162.50 P 0.00 0.00 0.00 21.31 +1.94 34 0 890 0
30MAR27 165.00 P 0.00 0.00 0.00 23.08 +2.06 34 0 310 0
30MAR27 167.50 P 0.00 0.00 0.00 24.91 +2.21 34 0 302 0
30MAR27 170.00 P 26.20 26.20 26.20 26.77 +2.24 35 100 411 +60
30MAR27 172.50 P 0.00 0.00 0.00 28.70 +2.32 35 0 348 0
30MAR27 175.00 P 0.00 0.00 0.00 30.71 +2.47 35 0 272 0
30MAR27 177.50 P 0.00 0.00 0.00 32.73 +2.50 35 0 346 0
30MAR27 180.00 P 0.00 0.00 0.00 34.80 +2.56 36 0 350 0
30MAR27 182.50 P 0.00 0.00 0.00 36.96 +2.69 36 0 1,450 0
30MAR27 185.00 P 0.00 0.00 0.00 39.14 +2.76 36 0 1,383 0
30MAR27 187.50 P 0.00 0.00 0.00 41.33 +2.78 37 0 531 0
30MAR27 190.00 P 0.00 0.00 0.00 43.60 +2.87 37 0 319 0
30MAR27 192.50 P 0.00 0.00 0.00 45.90 +2.97 38 0 368 0
30MAR27 195.00 P 0.00 0.00 0.00 48.22 +3.00 38 0 195 0
30MAR27 197.50 P 0.00 0.00 0.00 50.57 +3.05 39 0 76 0
30MAR27 200.00 P 0.00 0.00 0.00 52.97 +3.13 40 0 104 0
30MAR27 205.00 P 0.00 0.00 0.00 57.81 +3.20 41 0 126 0
30MAR27 210.00 P 0.00 0.00 0.00 62.53 +3.07 42 0 44 0
30MAR27 215.00 P 0.00 0.00 0.00 67.26 +2.84 43 0 44 0
30MAR27 220.00 P 0.00 0.00 0.00 72.03 +2.63 44 0 59 0
30MAR27 225.00 P 0.00 0.00 0.00 76.87 +2.71 45 0 36 0
30MAR27 230.00 P 0.00 0.00 0.00 81.74 +2.68 46 0 942 0
30MAR27 235.00 P 0.00 0.00 0.00 86.68 +2.90 47 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 91.63 +2.96 48 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 96.61 +2.95 50 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 101.64 +3.07 52 0 144 0
30MAR27 255.00 P 0.00 0.00 0.00 106.55 +3.02 52 0 110 0
30MAR27 260.00 P 0.00 0.00 0.00 111.54 +3.01 54 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 116.44 +3.00 54 0 2 0
30MAR27 270.00 P 0.00 0.00 0.00 121.43 +3.00 56 0 102 0
30MAR27 275.00 P 0.00 0.00 0.00 126.42 +2.92 57 0 158 0
29JUN27 75.00 P 0.00 0.00 0.00 0.14 +0.03 36 0 85 0
29JUN27 77.50 P 0.00 0.00 0.00 0.19 +0.04 35 0 34 0
29JUN27 80.00 P 0.00 0.00 0.00 0.26 +0.06 35 0 20 0
29JUN27 82.50 P 0.00 0.00 0.00 0.34 +0.05 35 0 5 0
29JUN27 85.00 P 0.00 0.00 0.00 0.45 +0.09 35 0 174 0
29JUN27 87.50 P 0.00 0.00 0.00 0.58 +0.11 35 0 41 0
29JUN27 90.00 P 0.00 0.00 0.00 0.73 +0.13 35 0 95 0
29JUN27 92.50 P 0.00 0.00 0.00 0.92 +0.16 35 0 16 0
29JUN27 95.00 P 0.00 0.00 0.00 1.12 +0.17 36 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 1.39 +0.21 35 0 27 0
29JUN27 100.00 P 0.00 0.00 0.00 1.72 +0.26 36 0 121 0
29JUN27 102.50 P 3.13 3.13 3.13 2.07 +0.33 36 2 8 +2
29JUN27 105.00 P 0.00 0.00 0.00 2.39 +0.30 36 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 2.77 +0.29 35 0 3 0
29JUN27 110.00 P 0.00 0.00 0.00 3.28 +0.41 35 0 23 0
29JUN27 112.50 P 0.00 0.00 0.00 3.91 +0.52 36 0 1 0
29JUN27 115.00 P 5.60 5.60 5.60 4.48 +0.56 36 2 72 +2
29JUN27 117.50 P 0.00 0.00 0.00 5.16 +0.69 36 0 149 0
29JUN27 120.00 P 0.00 0.00 0.00 5.84 +0.69 36 0 188 0
29JUN27 122.50 P 0.00 0.00 0.00 6.59 +0.76 36 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 7.45 +0.90 36 0 1,572 0
29JUN27 127.50 P 0.00 0.00 0.00 8.31 +0.91 36 0 281 0
29JUN27 130.00 P 10.01 10.25 10.00 9.23 +0.97 36 28 230 +9
29JUN27 132.50 P 0.00 0.00 0.00 10.27 +1.14 36 0 246 0
29JUN27 135.00 P 11.47 11.47 11.47 11.33 +1.15 36 15 438 0
29JUN27 137.50 P 0.00 0.00 0.00 12.39 +1.17 36 0 277 0
29JUN27 140.00 P 13.76 15.00 13.76 13.63 +1.35 36 34 1,557 +28
29JUN27 142.50 P 0.00 0.00 0.00 14.88 +1.42 36 0 156 0
29JUN27 145.00 P 16.65 17.10 16.65 16.13 +1.42 36 30 536 +10
29JUN27 147.50 P 18.50 18.50 18.50 17.48 +1.52 37 3 248 +3
29JUN27 150.00 P 19.00 20.46 19.00 18.93 +1.69 37 30 1,219 -14
29JUN27 152.50 P 0.00 0.00 0.00 20.39 +1.70 37 0 532 0
29JUN27 155.00 P 22.71 22.71 22.50 21.85 +1.71 37 3,565 4,124 +3,460
29JUN27 157.50 P 0.00 0.00 0.00 23.44 +1.85 37 0 422 0
29JUN27 160.00 P 25.80 25.80 25.80 25.08 +1.97 37 2 1,247 -2
29JUN27 162.50 P 0.00 0.00 0.00 26.73 +1.98 37 0 195 0
29JUN27 165.00 P 0.00 0.00 0.00 28.39 +2.00 37 0 50 0
29JUN27 167.50 P 0.00 0.00 0.00 30.17 +2.13 37 0 96 0
29JUN27 170.00 P 0.00 0.00 0.00 31.99 +2.25 37 0 115 0
29JUN27 172.50 P 0.00 0.00 0.00 33.82 +2.26 38 0 77 0
29JUN27 175.00 P 35.06 35.06 35.06 35.65 +2.27 38 16 150 -16
29JUN27 177.50 P 0.00 0.00 0.00 37.57 +2.36 38 0 103 0
29JUN27 180.00 P 0.00 0.00 0.00 39.55 +2.51 38 0 261 0
29JUN27 182.50 P 0.00 0.00 0.00 41.54 +2.53 38 0 30 0
29JUN27 185.00 P 0.00 0.00 0.00 43.53 +2.53 38 0 150 0
29JUN27 187.50 P 0.00 0.00 0.00 45.53 +2.55 38 0 31 0
29JUN27 190.00 P 0.00 0.00 0.00 47.64 +2.67 39 0 44 0
29JUN27 192.50 P 0.00 0.00 0.00 49.76 +2.75 39 0 1 0
29JUN27 195.00 P 0.00 0.00 0.00 51.89 +2.76 39 0 55 0
29JUN27 197.50 P 0.00 0.00 0.00 54.02 +2.77 39 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 56.17 +2.80 40 0 143 0
29JUN27 205.00 P 0.00 0.00 0.00 60.64 +2.96 40 0 31 0
29JUN27 210.00 P 0.00 0.00 0.00 65.12 +2.97 41 0 545 0
29JUN27 215.00 P 0.00 0.00 0.00 69.71 +3.07 42 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 74.39 +3.14 43 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 79.10 +3.17 44 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 83.92 +3.26 45 0 135 0
29JUN27 235.00 P 0.00 0.00 0.00 88.79 +3.29 46 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 93.47 +3.08 47 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 98.17 +2.92 47 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 102.91 +3.08 48 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 107.64 +3.09 48 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 112.42 +3.13 49 0 5 0
29JUN27 265.00 P 0.00 0.00 0.00 117.19 +3.18 49 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 121.98 +3.17 49 0 3 0
29JUN27 275.00 P 0.00 0.00 0.00 126.78 +3.18 49 0 4 0
29SEP27 75.00 P 0.00 0.00 0.00 0.44 +0.01 37 0 30 0
29SEP27 77.50 P 0.00 0.00 0.00 0.57 +0.01 37 0 13 0
29SEP27 80.00 P 0.00 0.00 0.00 0.70 0.00 37 0 12 0
29SEP27 82.50 P 0.00 0.00 0.00 0.89 +0.03 37 0 4 0
29SEP27 85.00 P 0.00 0.00 0.00 1.09 +0.02 37 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 1.31 +0.04 37 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 1.64 +0.09 37 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 1.93 +0.09 37 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 2.28 +0.14 37 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 2.69 +0.15 37 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 3.09 +0.14 37 0 12 0
29SEP27 102.50 P 0.00 0.00 0.00 3.59 +0.23 37 0 2 0
29SEP27 105.00 P 0.00 0.00 0.00 4.13 +0.23 37 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 4.67 +0.23 37 0 0 0
29SEP27 110.00 P 6.34 6.34 6.34 5.30 +0.31 37 22 112 +7
29SEP27 112.50 P 0.00 0.00 0.00 6.00 +0.35 37 0 83 0
29SEP27 115.00 P 0.00 0.00 0.00 6.70 +0.35 37 0 15 0
29SEP27 117.50 P 0.00 0.00 0.00 7.44 +0.38 37 0 35 0
29SEP27 120.00 P 0.00 0.00 0.00 8.31 +0.49 37 0 42 0
29SEP27 122.50 P 0.00 0.00 0.00 9.19 +0.49 37 0 0 0
29SEP27 125.00 P 10.88 10.88 10.88 10.08 +0.50 38 1 27 0
29SEP27 127.50 P 0.00 0.00 0.00 11.07 +0.60 38 0 36 0
29SEP27 130.00 P 12.50 13.00 12.50 12.14 +0.68 38 24 38 +23
29SEP27 132.50 P 0.00 0.00 0.00 13.22 +0.69 38 0 65 0
29SEP27 135.00 P 0.00 0.00 0.00 14.30 +0.69 38 0 107 0
29SEP27 137.50 P 0.00 0.00 0.00 15.51 +0.81 38 0 32 0
29SEP27 140.00 P 17.40 17.94 17.40 16.79 +0.91 38 6 309 +5
29SEP27 142.50 P 0.00 0.00 0.00 18.07 +0.91 38 0 68 0
29SEP27 145.00 P 20.36 20.36 20.36 19.35 +0.91 38 3 50 +3
29SEP27 147.50 P 21.00 21.72 21.00 20.73 +1.00 38 19 145 +19
29SEP27 150.00 P 22.60 22.90 22.56 22.21 +1.17 38 49 334 +47
29SEP27 152.50 P 24.07 24.07 24.07 23.69 +1.17 38 15 290 +15
29SEP27 155.00 P 25.68 25.68 25.68 25.18 +1.18 38 15 273 +15
29SEP27 157.50 P 0.00 0.00 0.00 26.68 +1.19 38 0 128 0
29SEP27 160.00 P 0.00 0.00 0.00 28.34 +1.35 38 0 82 0
29SEP27 162.50 P 0.00 0.00 0.00 30.01 +1.45 38 0 95 0
29SEP27 165.00 P 0.00 0.00 0.00 31.69 +1.46 38 0 738 0
29SEP27 167.50 P 0.00 0.00 0.00 33.37 +1.46 38 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 35.08 +1.49 39 0 500 0
29SEP27 172.50 P 0.00 0.00 0.00 36.93 +1.65 39 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 38.78 +1.75 39 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 40.64 +1.76 39 0 40 0
29SEP27 180.00 P 0.00 0.00 0.00 42.50 +1.76 39 0 2 0
29SEP27 182.50 P 0.00 0.00 0.00 44.38 +1.79 39 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 46.37 +1.91 39 0 2 0
29SEP27 187.50 P 0.00 0.00 0.00 48.37 +2.03 40 0 1 0
29SEP27 190.00 P 0.00 0.00 0.00 50.39 +2.06 40 0 4 0
29SEP27 192.50 P 0.00 0.00 0.00 52.41 +2.07 40 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 54.44 +2.09 40 0 3 0
29SEP27 197.50 P 0.00 0.00 0.00 56.49 +2.12 40 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 58.64 +2.24 40 0 5 0
29SEP27 205.00 P 0.00 0.00 0.00 62.93 +2.36 41 0 1 0
29SEP27 210.00 P 0.00 0.00 0.00 67.25 +2.38 41 0 1 0
29SEP27 215.00 P 0.00 0.00 0.00 71.68 +2.50 42 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 76.20 +2.63 42 0 1 0
29SEP27 225.00 P 0.00 0.00 0.00 80.74 +2.65 43 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 85.35 +2.72 43 0 2 0
29SEP27 235.00 P 0.00 0.00 0.00 90.06 +2.86 44 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 94.56 +2.67 44 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 99.50 +2.89 46 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 104.13 +2.94 46 0 5 0
29SEP27 255.00 P 0.00 0.00 0.00 108.78 +2.86 46 0 1 0
29SEP27 260.00 P 0.00 0.00 0.00 113.45 +2.87 47 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 117.78 +2.53 46 0 3 0
TOTAL PUT 30,472 265,957 +13,731
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$ 11.380
29OCT26 8.00 C 0.00 0.00 0.00 3.38 -0.50 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.13 -0.50 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.88 -0.50 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.64 -0.49 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.39 -0.50 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.17 -0.47 43 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.93 -0.46 42 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.69 -0.44 40 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.46 -0.43 38 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 1.02 -0.40 35 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.61 -0.37 30 0 3 0
29OCT26 11.50 C 0.33 0.33 0.26 0.32 -0.29 29 106 354 +76
29OCT26 12.00 C 0.11 0.15 0.11 0.16 -0.17 30 195 393 +95
29OCT26 12.50 C 0.04 0.07 0.04 0.08 -0.10 32 30 1,895 -15
29OCT26 13.00 C 0.03 0.03 0.03 0.04 -0.06 34 15 2,047 -15
29OCT26 13.50 C 0.00 0.00 0.00 0.02 -0.02 35 0 2,150 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 1,172 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1,440 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,832 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1,119 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,368 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 60 0 237 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 64 0 717 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 68 0 750 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 72 0 305 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 3.40 -0.52 0 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 3.15 -0.52 0 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 2.91 -0.51 0 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.67 -0.51 0 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.43 -0.50 29 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.19 -0.50 30 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.97 -0.48 33 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.75 -0.44 33 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.53 -0.43 32 0 125 0
27NOV26 10.50 C 0.00 0.00 0.00 1.12 -0.40 31 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.77 -0.36 30 0 30 0
27NOV26 11.50 C 0.00 0.00 0.00 0.50 -0.29 29 0 161 0
27NOV26 12.00 C 0.28 0.29 0.28 0.31 -0.21 30 36 345 +30
27NOV26 12.50 C 0.00 0.00 0.00 0.19 -0.14 30 0 258 0
27NOV26 13.00 C 0.00 0.00 0.00 0.11 -0.09 31 0 381 0
27NOV26 13.50 C 0.06 0.06 0.06 0.07 -0.04 32 30 738 -30
27NOV26 14.00 C 0.00 0.00 0.00 0.04 -0.03 32 0 240 0
27NOV26 14.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 559 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 472 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 190 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 181 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 70 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 300 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 6 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 309 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.47 -0.53 41 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.22 -0.54 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.98 -0.53 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.74 -0.53 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.51 -0.52 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.27 -0.52 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.05 -0.50 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.84 -0.48 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.63 -0.47 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.25 -0.38 31 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.92 -0.34 30 0 31 0
30DEC26 11.50 C 0.00 0.00 0.00 0.65 -0.29 29 0 130 0
30DEC26 12.00 C 0.43 0.43 0.43 0.44 -0.24 29 1 255 0
30DEC26 12.50 C 0.00 0.00 0.00 0.30 -0.18 29 0 662 0
30DEC26 13.00 C 0.00 0.00 0.00 0.19 -0.13 29 0 1,418 0
30DEC26 13.50 C 0.00 0.00 0.00 0.12 -0.09 29 0 1,166 0
30DEC26 14.00 C 0.08 0.08 0.08 0.07 -0.06 29 89 1,941 +89
30DEC26 14.50 C 0.07 0.07 0.07 0.04 -0.04 29 5 1,149 -5
30DEC26 15.00 C 0.00 0.00 0.00 0.03 -0.02 30 0 1,218 0
30DEC26 15.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 1,054 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 791 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 33 0 1,994 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 591 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 591 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 385 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 748 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 43 0 351 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 45 0 453 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 47 0 154 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 50 0 397 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 57 0 44 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 60 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 62 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 81 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 3.52 -0.52 41 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 3.28 -0.52 39 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 3.04 -0.52 37 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 2.81 -0.51 36 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 2.58 -0.50 35 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 2.35 -0.50 34 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 2.14 -0.48 33 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 1.93 -0.47 32 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 1.72 -0.46 31 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 1.36 -0.39 31 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 1.04 -0.35 30 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 0.77 -0.30 30 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 0.56 -0.24 29 0 0 0
28JAN27 12.50 C 0.38 0.38 0.38 0.40 -0.19 29 100 100 +100
28JAN27 13.00 C 0.00 0.00 0.00 0.28 -0.16 29 0 2 0
28JAN27 13.50 C 0.00 0.00 0.00 0.19 -0.12 29 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 0.13 -0.08 29 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 0.08 -0.06 29 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 0.05 -0.04 29 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.03 -0.03 29 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.60 -0.52 38 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.37 -0.51 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.14 -0.51 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.92 -0.49 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.70 -0.49 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.49 -0.48 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.28 -0.47 32 0 10 0
30MAR27 9.75 C 0.00 0.00 0.00 2.09 -0.45 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.88 -0.46 31 0 0 0
30MAR27 10.50 C 1.57 1.57 1.55 1.54 -0.36 30 60 60 +60
30MAR27 11.00 C 0.00 0.00 0.00 1.26 -0.31 31 0 30 0
30MAR27 11.50 C 0.96 0.96 0.96 1.00 -0.28 30 30 270 +30
30MAR27 12.00 C 0.00 0.00 0.00 0.79 -0.24 30 0 500 0
30MAR27 12.50 C 0.00 0.00 0.00 0.60 -0.22 30 0 270 0
30MAR27 13.00 C 0.46 0.46 0.46 0.46 -0.18 30 2 1,531 +2
30MAR27 13.50 C 0.00 0.00 0.00 0.34 -0.15 29 0 2,255 0
30MAR27 14.00 C 0.28 0.28 0.28 0.25 -0.12 29 12 543 +12
30MAR27 14.50 C 0.00 0.00 0.00 0.18 -0.10 29 0 381 0
30MAR27 15.00 C 0.00 0.00 0.00 0.13 -0.07 29 0 1,934 0
30MAR27 15.50 C 0.00 0.00 0.00 0.09 -0.06 29 0 1,592 0
30MAR27 16.00 C 0.11 0.11 0.11 0.07 -0.04 29 3 1,931 0
30MAR27 16.50 C 0.00 0.00 0.00 0.05 -0.03 29 0 559 0
30MAR27 17.00 C 0.00 0.00 0.00 0.03 -0.03 28 0 1,680 0
30MAR27 17.50 C 0.00 0.00 0.00 0.02 -0.02 28 0 929 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 445 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 30 0 140 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 31 0 220 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 32 0 299 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 706 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 3.69 -0.50 40 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.47 -0.49 39 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.25 -0.48 38 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.04 -0.47 37 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.83 -0.46 36 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.63 -0.45 35 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.44 -0.43 35 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.26 -0.42 35 0 100 0
29JUN27 10.00 C 0.00 0.00 0.00 2.08 -0.41 34 0 7 0
29JUN27 10.50 C 0.00 0.00 0.00 1.70 -0.43 32 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.46 -0.30 33 200 200 +200
29JUN27 11.50 C 0.00 0.00 0.00 1.21 -0.31 32 200 480 +200
29JUN27 12.00 C 0.00 0.00 0.00 0.95 -0.32 31 0 410 0
29JUN27 12.50 C 0.00 0.00 0.00 0.78 -0.24 31 0 130 0
29JUN27 13.00 C 0.00 0.00 0.00 0.61 -0.24 31 0 390 0
29JUN27 13.50 C 0.57 0.57 0.57 0.47 -0.22 30 10 348 +10
29JUN27 14.00 C 0.47 0.47 0.47 0.36 -0.19 30 3 631 +3
29JUN27 14.50 C 0.00 0.00 0.00 0.27 -0.17 29 0 582 0
29JUN27 15.00 C 0.00 0.00 0.00 0.20 -0.14 29 0 1,916 0
29JUN27 15.50 C 0.00 0.00 0.00 0.14 -0.12 28 0 2,008 0
29JUN27 16.00 C 0.00 0.00 0.00 0.10 -0.10 28 0 2,598 0
29JUN27 16.50 C 0.00 0.00 0.00 0.07 -0.08 27 0 822 0
29JUN27 17.00 C 0.00 0.00 0.00 0.05 -0.07 27 0 241 0
29JUN27 17.50 C 0.00 0.00 0.00 0.04 -0.05 27 0 1,304 0
29JUN27 18.00 C 0.00 0.00 0.00 0.02 -0.05 26 0 1,112 0
29JUN27 18.50 C 0.00 0.00 0.00 0.01 -0.04 25 0 568 0
29JUN27 19.00 C 0.00 0.00 0.00 0.01 -0.03 26 0 667 0
29JUN27 19.50 C 0.00 0.00 0.00 0.01 -0.02 27 0 271 0
29JUN27 20.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 320 0
29JUN27 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 88 0
29JUN27 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 255 0
29JUN27 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 605 0
29JUN27 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 395 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 465 0
29SEP27 8.00 C 0.00 0.00 0.00 3.72 -0.50 38 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 3.50 -0.50 37 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 3.29 -0.49 36 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 3.08 -0.48 36 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 2.89 -0.46 35 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 2.69 -0.46 34 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 2.51 -0.45 34 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 2.34 -0.43 34 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 2.17 -0.42 33 0 3 0
29SEP27 10.50 C 0.00 0.00 0.00 1.87 -0.35 33 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.60 -0.32 33 0 0 0
29SEP27 11.50 C 1.36 1.36 1.36 1.36 -0.29 33 2 2 +2
29SEP27 12.00 C 0.00 0.00 0.00 1.17 -0.25 33 0 6 0
29SEP27 12.50 C 0.00 0.00 0.00 1.00 -0.25 33 0 75 0
29SEP27 13.00 C 0.00 0.00 0.00 0.86 -0.19 33 0 55 0
29SEP27 13.50 C 0.00 0.00 0.00 0.73 -0.19 33 0 215 0
29SEP27 14.00 C 0.61 0.61 0.61 0.62 -0.17 33 2 30 0
29SEP27 14.50 C 0.00 0.00 0.00 0.53 -0.16 33 0 195 0
29SEP27 15.00 C 0.00 0.00 0.00 0.45 -0.14 33 0 7 0
29SEP27 15.50 C 0.00 0.00 0.00 0.38 -0.14 33 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.32 -0.12 33 0 9 0
29SEP27 16.50 C 0.00 0.00 0.00 0.27 -0.12 33 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.23 -0.11 33 0 13 0
29SEP27 17.50 C 0.00 0.00 0.00 0.20 -0.09 34 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.18 -0.09 34 0 12 0
29SEP27 18.50 C 0.00 0.00 0.00 0.15 -0.08 34 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.13 -0.07 34 0 5 0
29SEP27 19.50 C 0.00 0.00 0.00 0.11 -0.06 34 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.09 -0.06 34 0 66 0
TOTAL CALL 1,131 70,155 +844
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 52 0 116 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 9.25 P 0.01 0.01 0.01 0.01 0.00 39 30 96 +30
29OCT26 9.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.04 +0.03 40 0 20 0
29OCT26 10.00 P 0.05 0.05 0.05 0.05 +0.03 37 200 200 +200
29OCT26 10.50 P 0.10 0.13 0.09 0.11 +0.06 34 613 728 +588
29OCT26 11.00 P 0.21 0.25 0.20 0.23 +0.12 32 236 1,976 +85
29OCT26 11.50 P 0.49 0.49 0.42 0.42 +0.19 29 167 1,966 +3
29OCT26 12.00 P 0.00 0.00 0.00 0.78 +0.33 32 0 3,814 0
29OCT26 12.50 P 0.00 0.00 0.00 1.18 +0.40 32 0 2,070 0
29OCT26 13.00 P 0.00 0.00 0.00 1.64 +0.42 33 5 8,723 -5
29OCT26 13.50 P 0.00 0.00 0.00 2.17 +0.49 47 0 802 -130
29OCT26 14.00 P 0.00 0.00 0.00 2.66 +0.50 52 0 2,982 0
29OCT26 14.50 P 0.00 0.00 0.00 3.14 +0.49 53 0 724 0
29OCT26 15.00 P 0.00 0.00 0.00 3.64 +0.49 59 0 76 -200
29OCT26 15.50 P 0.00 0.00 0.00 4.14 +0.49 64 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.64 +0.49 70 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 5.14 +0.49 75 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 5.64 +0.49 79 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 6.14 +0.49 84 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 6.64 +0.49 88 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 7.14 +0.49 93 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 7.64 +0.49 97 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 8.14 +0.49 101 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 8.64 +0.49 105 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 9.64 +0.49 113 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 10.64 +0.49 120 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.01 0.00 39 0 27 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.03 +0.01 33 0 13 0
27NOV26 9.50 P 0.00 0.00 0.00 0.05 +0.02 33 0 31 0
27NOV26 9.75 P 0.00 0.00 0.00 0.07 +0.03 32 0 30 0
27NOV26 10.00 P 0.12 0.12 0.12 0.10 +0.04 32 4 80 +4
27NOV26 10.50 P 0.00 0.00 0.00 0.20 +0.08 31 0 616 0
27NOV26 11.00 P 0.36 0.36 0.36 0.35 +0.13 30 2 1,131 +2
27NOV26 11.50 P 0.00 0.00 0.00 0.57 +0.19 29 0 1,346 0
27NOV26 12.00 P 0.00 0.00 0.00 0.88 +0.27 29 0 586 0
27NOV26 12.50 P 0.00 0.00 0.00 1.31 +0.40 33 0 1,284 0
27NOV26 13.00 P 0.00 0.00 0.00 1.70 +0.40 32 0 328 0
27NOV26 13.50 P 0.00 0.00 0.00 2.17 +0.45 34 0 210 0
27NOV26 14.00 P 0.00 0.00 0.00 2.66 +0.49 38 0 1,009 0
27NOV26 14.50 P 0.00 0.00 0.00 3.16 +0.51 43 0 90 -592
27NOV26 15.00 P 0.00 0.00 0.00 3.66 +0.51 47 0 0 -20
27NOV26 15.50 P 0.00 0.00 0.00 4.16 +0.51 51 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 4.66 +0.51 56 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 5.16 +0.51 60 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 5.66 +0.51 63 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 6.16 +0.51 67 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 6.66 +0.51 70 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 7.16 +0.51 73 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 7.66 +0.51 77 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 8.16 +0.51 80 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 8.66 +0.51 83 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 9.66 +0.51 88 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 10.66 +0.51 94 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.04 +0.02 34 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.06 +0.02 34 0 15 0
30DEC26 9.25 P 0.00 0.00 0.00 0.07 +0.02 32 0 40 0
30DEC26 9.50 P 0.11 0.11 0.11 0.10 +0.03 32 50 76 +50
30DEC26 9.75 P 0.00 0.00 0.00 0.13 +0.05 31 0 485 0
30DEC26 10.00 P 0.16 0.16 0.16 0.18 +0.06 31 50 182 +40
30DEC26 10.50 P 0.27 0.33 0.27 0.29 +0.09 30 489 1,212 +279
30DEC26 11.00 P 0.50 0.50 0.47 0.47 +0.15 30 125 1,100 +60
30DEC26 11.50 P 0.00 0.00 0.00 0.69 +0.20 29 0 1,563 0
30DEC26 12.00 P 1.06 1.06 1.06 0.99 +0.26 29 30 1,264 +30
30DEC26 12.50 P 1.44 1.44 1.44 1.35 +0.33 29 30 818 +30
30DEC26 13.00 P 0.00 0.00 0.00 1.74 +0.35 29 0 2,105 0
30DEC26 13.50 P 0.00 0.00 0.00 2.18 +0.40 29 0 1,020 0
30DEC26 14.00 P 0.00 0.00 0.00 2.66 +0.49 32 0 817 0
30DEC26 14.50 P 0.00 0.00 0.00 3.16 +0.49 36 0 895 0
30DEC26 15.00 P 0.00 0.00 0.00 3.66 +0.51 39 0 712 -322
30DEC26 15.50 P 0.00 0.00 0.00 4.16 +0.51 43 0 490 -90
30DEC26 16.00 P 0.00 0.00 0.00 4.66 +0.51 46 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.16 +0.51 49 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.66 +0.51 52 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.16 +0.51 55 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.66 +0.51 58 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.16 +0.51 61 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.66 +0.51 64 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.16 +0.51 66 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.66 +0.51 69 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.66 +0.51 73 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.66 +0.51 78 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.64 +0.49 78 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 12.64 +0.49 81 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 13.64 +0.49 85 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 14.64 +0.49 89 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 15.64 +0.49 92 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 16.64 +0.49 95 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 17.64 +0.49 98 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 18.64 +0.49 102 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 19.64 +0.49 104 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 20.64 +0.49 107 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 21.64 +0.49 110 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 22.64 +0.49 113 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.07 +0.01 34 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.09 +0.02 33 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.11 +0.02 32 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.14 +0.02 31 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.19 +0.04 31 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.24 +0.05 31 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.37 +0.08 30 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.55 +0.13 30 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.79 +0.19 30 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 1.07 +0.23 29 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 1.42 +0.29 29 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 1.80 +0.33 29 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 2.22 +0.37 29 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 2.67 +0.45 29 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 3.16 +0.49 32 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 3.66 +0.49 35 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 4.16 +0.51 39 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 4.66 +0.51 41 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 5.16 +0.51 44 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 5.66 +0.51 47 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 6.16 +0.51 50 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 6.66 +0.51 52 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.06 +0.02 33 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.07 +0.02 32 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.10 +0.03 33 0 10 0
30MAR27 8.75 P 0.00 0.00 0.00 0.12 +0.03 32 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.15 +0.03 31 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.19 +0.05 31 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.23 +0.05 31 0 240 0
30MAR27 9.75 P 0.00 0.00 0.00 0.29 +0.07 31 0 210 0
30MAR27 10.00 P 0.00 0.00 0.00 0.35 +0.08 30 0 480 0
30MAR27 10.50 P 0.00 0.00 0.00 0.50 +0.11 30 0 210 0
30MAR27 11.00 P 0.00 0.00 0.00 0.69 +0.14 29 0 553 0
30MAR27 11.50 P 0.00 0.00 0.00 0.93 +0.19 29 0 681 0
30MAR27 12.00 P 0.00 0.00 0.00 1.21 +0.23 29 0 2,188 0
30MAR27 12.50 P 0.00 0.00 0.00 1.52 +0.25 28 0 1,268 0
30MAR27 13.00 P 0.00 0.00 0.00 1.92 +0.34 29 0 7,907 0
30MAR27 13.50 P 0.00 0.00 0.00 2.32 +0.38 30 0 1,604 0
30MAR27 14.00 P 0.00 0.00 0.00 2.74 +0.42 30 0 1,514 0
30MAR27 14.50 P 0.00 0.00 0.00 3.18 +0.44 29 0 1,045 0
30MAR27 15.00 P 0.00 0.00 0.00 3.66 +0.48 30 0 1,021 0
30MAR27 15.50 P 0.00 0.00 0.00 4.16 +0.48 33 0 576 0
30MAR27 16.00 P 0.00 0.00 0.00 4.66 +0.50 36 0 186 0
30MAR27 16.50 P 0.00 0.00 0.00 5.16 +0.51 38 0 430 -4
30MAR27 17.00 P 0.00 0.00 0.00 5.66 +0.51 41 0 242 -33
30MAR27 17.50 P 0.00 0.00 0.00 6.16 +0.51 43 0 0 -90
30MAR27 18.00 P 0.00 0.00 0.00 6.66 +0.51 45 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.16 +0.51 47 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.66 +0.51 49 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.16 +0.51 51 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.66 +0.51 53 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 9.66 +0.51 56 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 10.66 +0.51 60 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 11.64 +0.49 60 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 12.64 +0.49 63 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 13.64 +0.49 66 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 14.64 +0.49 69 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 15.64 +0.49 71 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.17 +0.04 33 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.20 +0.03 32 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.24 +0.04 32 0 550 0
29JUN27 8.75 P 0.00 0.00 0.00 0.29 +0.04 32 0 55 0
29JUN27 9.00 P 0.00 0.00 0.00 0.35 +0.05 32 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.42 +0.06 32 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.50 +0.08 32 0 275 0
29JUN27 9.75 P 0.00 0.00 0.00 0.57 +0.08 31 0 150 0
29JUN27 10.00 P 0.00 0.00 0.00 0.67 +0.10 31 0 216 0
29JUN27 10.50 P 0.00 0.00 0.00 0.87 +0.13 31 0 390 0
29JUN27 11.00 P 0.00 0.00 0.00 1.10 +0.15 31 200 410 +200
29JUN27 11.50 P 0.00 0.00 0.00 1.37 +0.19 30 200 803 +200
29JUN27 12.00 P 0.00 0.00 0.00 1.66 +0.21 30 0 1,277 0
29JUN27 12.50 P 0.00 0.00 0.00 1.98 +0.24 29 0 690 0
29JUN27 13.00 P 0.00 0.00 0.00 2.36 +0.30 29 0 992 0
29JUN27 13.50 P 0.00 0.00 0.00 2.73 +0.33 29 0 690 0
29JUN27 14.00 P 0.00 0.00 0.00 3.14 +0.38 29 0 1,305 0
29JUN27 14.50 P 0.00 0.00 0.00 3.55 +0.40 28 0 858 0
29JUN27 15.00 P 0.00 0.00 0.00 3.98 +0.42 27 0 130 0
29JUN27 15.50 P 0.00 0.00 0.00 4.43 +0.44 27 0 180 0
29JUN27 16.00 P 0.00 0.00 0.00 4.88 +0.46 26 0 105 0
29JUN27 16.50 P 0.00 0.00 0.00 5.33 +0.46 23 0 600 0
29JUN27 17.00 P 0.00 0.00 0.00 5.80 +0.48 19 0 150 0
29JUN27 17.50 P 0.00 0.00 0.00 6.26 +0.48 0 0 34 0
29JUN27 18.00 P 0.00 0.00 0.00 6.74 +0.50 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 7.21 +0.49 0 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 7.69 +0.50 0 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 8.17 +0.50 0 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 8.66 +0.38 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 9.66 +0.41 0 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 10.66 +0.43 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 11.64 +0.43 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 12.64 +0.45 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 13.64 +0.47 0 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.30 +0.06 35 0 3 0
29SEP27 8.25 P 0.00 0.00 0.00 0.35 +0.06 35 0 50 0
29SEP27 8.50 P 0.00 0.00 0.00 0.42 +0.08 35 0 45 0
29SEP27 8.75 P 0.00 0.00 0.00 0.48 +0.08 35 0 25 0
29SEP27 9.00 P 0.00 0.00 0.00 0.56 +0.10 35 0 10 0
29SEP27 9.25 P 0.00 0.00 0.00 0.64 +0.11 35 0 40 0
29SEP27 9.50 P 0.00 0.00 0.00 0.73 +0.13 35 0 30 0
29SEP27 9.75 P 0.00 0.00 0.00 0.83 +0.15 35 0 10 0
29SEP27 10.00 P 0.00 0.00 0.00 0.94 +0.17 35 0 10 0
29SEP27 10.50 P 0.00 0.00 0.00 1.17 +0.18 35 0 90 0
29SEP27 11.00 P 0.00 0.00 0.00 1.42 +0.21 35 0 277 0
29SEP27 11.50 P 0.00 0.00 0.00 1.71 +0.24 35 0 73 0
29SEP27 12.00 P 0.00 0.00 0.00 2.02 +0.26 35 0 1,073 0
29SEP27 12.50 P 0.00 0.00 0.00 2.35 +0.28 35 0 210 0
29SEP27 13.00 P 0.00 0.00 0.00 2.71 +0.31 35 5 250 +5
29SEP27 13.50 P 0.00 0.00 0.00 3.08 +0.33 35 0 30 0
29SEP27 14.00 P 0.00 0.00 0.00 3.47 +0.34 35 0 270 0
29SEP27 14.50 P 0.00 0.00 0.00 3.88 +0.36 35 0 204 0
29SEP27 15.00 P 0.00 0.00 0.00 4.30 +0.37 36 0 702 0
29SEP27 15.50 P 0.00 0.00 0.00 4.75 +0.42 37 0 700 0
29SEP27 16.00 P 0.00 0.00 0.00 5.21 +0.46 38 0 348 0
29SEP27 16.50 P 0.00 0.00 0.00 5.65 +0.47 38 0 440 0
29SEP27 17.00 P 0.00 0.00 0.00 6.10 +0.47 38 0 165 0
29SEP27 17.50 P 0.00 0.00 0.00 6.54 +0.46 38 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 6.99 +0.46 37 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 7.46 +0.49 38 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 7.94 +0.51 39 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 8.41 +0.52 39 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 8.88 +0.52 39 0 0 0
TOTAL PUT 2,436 79,148 +320
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$ 15.850
02OCT26 10.50 C 0.00 0.00 0.00 5.35 -0.72 0 0 0 0
02OCT26 10.75 C 0.00 0.00 0.00 5.10 -0.72 0 0 0 0
02OCT26 11.00 C 0.00 0.00 0.00 4.85 -0.72 0 0 0 0
02OCT26 11.25 C 0.00 0.00 0.00 4.60 -0.72 0 0 0 0
02OCT26 11.50 C 0.00 0.00 0.00 4.35 -0.72 0 0 0 0
02OCT26 11.75 C 0.00 0.00 0.00 4.10 -0.72 0 0 0 0
02OCT26 12.00 C 0.00 0.00 0.00 3.85 -0.72 0 0 0 0
02OCT26 12.25 C 0.00 0.00 0.00 3.60 -0.72 0 0 0 0
02OCT26 12.50 C 0.00 0.00 0.00 3.35 -0.72 0 0 0 0
02OCT26 12.75 C 0.00 0.00 0.00 3.10 -0.72 0 0 0 0
02OCT26 13.00 C 0.00 0.00 0.00 2.85 -0.72 0 0 0 0
02OCT26 13.25 C 0.00 0.00 0.00 2.60 -0.72 0 0 0 0
02OCT26 13.50 C 0.00 0.00 0.00 2.35 -0.72 0 0 0 0
02OCT26 13.75 C 0.00 0.00 0.00 2.10 -0.72 0 0 0 0
02OCT26 14.00 C 0.00 0.00 0.00 1.85 -0.72 0 0 0 0
02OCT26 14.25 C 0.00 0.00 0.00 1.60 -0.72 0 0 0 0
02OCT26 14.50 C 0.00 0.00 0.00 1.35 -0.72 0 0 0 0
02OCT26 14.75 C 0.00 0.00 0.00 1.10 -0.72 0 0 0 0
02OCT26 15.00 C 0.00 0.00 0.00 0.85 -0.72 0 0 0 -30
02OCT26 15.25 C 0.00 0.00 0.00 0.60 -0.72 0 0 0 -8
02OCT26 15.50 C 0.18 0.18 0.18 0.35 -0.73 0 27 0 -15
02OCT26 15.75 C 0.08 0.08 0.04 0.10 -0.74 0 97 0 0
02OCT26 16.00 C 0.02 0.02 0.02 0.00 -0.62 0 6 22 +6
02OCT26 16.25 C 0.00 0.00 0.00 0.00 -0.41 0 0 11 0
02OCT26 16.50 C 0.00 0.00 0.00 0.00 -0.26 0 0 30 0
02OCT26 16.75 C 0.00 0.00 0.00 0.00 -0.14 0 0 24 0
02OCT26 17.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 11 0
02OCT26 17.25 C 0.00 0.00 0.00 0.00 -0.04 0 0 15 0
02OCT26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
02OCT26 17.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
02OCT26 18.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 18.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 19.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 19.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 20.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 21.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 22.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 23.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 24.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 10.50 C 0.00 0.00 0.00 5.36 -0.72 118 0 0 0
09OCT26 10.75 C 0.00 0.00 0.00 5.11 -0.72 111 0 0 0
09OCT26 11.00 C 0.00 0.00 0.00 4.86 -0.72 104 0 0 0
09OCT26 11.25 C 0.00 0.00 0.00 4.61 -0.72 98 0 0 0
09OCT26 11.50 C 0.00 0.00 0.00 4.36 -0.72 92 0 0 0
09OCT26 11.75 C 0.00 0.00 0.00 4.11 -0.72 86 0 0 0
09OCT26 12.00 C 0.00 0.00 0.00 3.86 -0.72 80 0 0 0
09OCT26 12.25 C 0.00 0.00 0.00 3.61 -0.72 74 0 0 0
09OCT26 12.50 C 0.00 0.00 0.00 3.36 -0.72 68 0 0 0
09OCT26 12.75 C 0.00 0.00 0.00 3.11 -0.72 63 0 0 0
09OCT26 13.00 C 0.00 0.00 0.00 2.86 -0.72 57 0 0 0
09OCT26 13.25 C 0.00 0.00 0.00 2.61 -0.72 52 0 0 0
09OCT26 13.50 C 0.00 0.00 0.00 2.36 -0.72 47 0 0 0
09OCT26 13.75 C 0.00 0.00 0.00 2.12 -0.71 54 0 0 0
09OCT26 14.00 C 0.00 0.00 0.00 1.87 -0.72 48 0 0 0
09OCT26 14.25 C 0.00 0.00 0.00 1.64 -0.70 51 0 0 0
09OCT26 14.50 C 0.00 0.00 0.00 1.41 -0.69 50 0 0 0
09OCT26 14.75 C 0.00 0.00 0.00 1.19 -0.68 50 0 0 0
09OCT26 15.00 C 0.00 0.00 0.00 0.96 -0.68 45 0 30 0
09OCT26 15.25 C 0.00 0.00 0.00 0.78 -0.64 47 0 0 0
09OCT26 15.50 C 0.55 0.55 0.55 0.62 -0.60 48 15 51 +15
09OCT26 15.75 C 0.41 0.41 0.38 0.49 -0.50 49 44 44 +29
09OCT26 16.00 C 0.00 0.00 0.00 0.37 -0.46 49 0 0 0
09OCT26 16.25 C 0.23 0.23 0.23 0.27 -0.40 49 29 15 +15
09OCT26 16.50 C 0.17 0.17 0.17 0.20 -0.34 50 15 15 +8
09OCT26 16.75 C 0.00 0.00 0.00 0.15 -0.28 51 0 38 0
09OCT26 17.00 C 0.00 0.00 0.00 0.10 -0.23 51 0 15 0
09OCT26 17.25 C 0.00 0.00 0.00 0.07 -0.18 51 0 0 0
09OCT26 17.50 C 0.00 0.00 0.00 0.05 -0.14 52 0 0 0
09OCT26 17.75 C 0.00 0.00 0.00 0.03 -0.12 51 0 0 0
09OCT26 18.00 C 0.00 0.00 0.00 0.02 -0.09 52 0 0 0
09OCT26 18.25 C 0.00 0.00 0.00 0.01 -0.07 50 0 0 0
09OCT26 18.50 C 0.00 0.00 0.00 0.01 -0.05 54 0 0 0
09OCT26 18.75 C 0.00 0.00 0.00 0.01 -0.03 58 0 0 0
09OCT26 19.00 C 0.00 0.00 0.00 0.01 -0.02 62 0 0 0
09OCT26 19.25 C 0.00 0.00 0.00 0.01 -0.01 66 0 0 0
09OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
09OCT26 19.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
09OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
09OCT26 20.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
09OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
09OCT26 21.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
09OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
09OCT26 22.50 C 0.00 0.00 0.00 0.01 - 109 0 0 -
09OCT26 23.00 C 0.00 0.00 0.00 0.01 - 114 0 0 -
29OCT26 11.00 C 0.00 0.00 0.00 4.88 -0.72 56 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.38 -0.72 48 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.86 -0.75 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.36 -0.76 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.96 -0.62 53 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.52 -0.61 53 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.11 -0.63 53 0 15 0
29OCT26 14.50 C 0.00 0.00 0.00 1.73 -0.59 52 0 15 0
29OCT26 15.00 C 0.00 0.00 0.00 1.40 -0.54 53 0 0 0
29OCT26 15.50 C 0.97 0.97 0.97 1.07 -0.52 50 1 15 +1
29OCT26 16.00 C 0.00 0.00 0.00 0.83 -0.42 51 0 22 0
29OCT26 16.50 C 0.70 0.70 0.58 0.64 -0.35 52 3 75 0
29OCT26 17.00 C 0.00 0.00 0.00 0.48 -0.30 52 0 21 0
29OCT26 17.50 C 0.00 0.00 0.00 0.35 -0.26 52 0 2 0
29OCT26 18.00 C 0.23 0.23 0.22 0.27 -0.20 53 8 23 +2
29OCT26 18.50 C 0.00 0.00 0.00 0.19 -0.16 53 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.13 -0.13 53 0 50 0
29OCT26 19.50 C 0.00 0.00 0.00 0.09 -0.10 53 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.07 -0.06 54 0 265 0
29OCT26 21.00 C 0.00 0.00 0.00 0.03 -0.04 54 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.02 -0.01 57 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 105 0
27NOV26 11.00 C 0.00 0.00 0.00 4.89 -0.71 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.45 -0.67 48 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.97 -0.64 46 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.53 -0.65 47 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.16 -0.56 52 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.80 -0.54 54 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.44 -0.57 54 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.11 -0.53 54 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.81 -0.49 54 0 12 0
27NOV26 15.50 C 0.00 0.00 0.00 1.50 -0.46 52 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.27 -0.42 52 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.06 -0.36 52 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.89 -0.32 53 0 0 0
27NOV26 17.50 C 0.67 0.67 0.67 0.74 -0.29 53 15 15 +15
27NOV26 18.00 C 0.00 0.00 0.00 0.62 -0.25 54 0 25 0
27NOV26 18.50 C 0.00 0.00 0.00 0.52 -0.22 54 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.43 -0.19 54 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.35 -0.16 54 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.28 -0.14 54 0 30 0
27NOV26 21.00 C 0.00 0.00 0.00 0.18 -0.10 54 0 30 0
27NOV26 22.00 C 0.00 0.00 0.00 0.11 -0.07 54 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.07 -0.05 54 0 45 0
30DEC26 11.00 C 0.00 0.00 0.00 5.01 -0.65 48 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.56 -0.67 48 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.13 -0.64 48 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.69 -0.68 47 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.33 -0.65 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.98 -0.62 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.74 -0.49 53 0 10 0
30DEC26 14.50 C 0.00 0.00 0.00 2.44 -0.50 54 0 8 0
30DEC26 15.00 C 0.00 0.00 0.00 2.09 -0.46 51 0 0 0
30DEC26 15.50 C 1.74 1.75 1.74 1.85 -0.45 52 15 48 +15
30DEC26 16.00 C 0.00 0.00 0.00 1.62 -0.41 52 0 15 0
30DEC26 16.50 C 0.00 0.00 0.00 1.42 -0.38 52 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 1.24 -0.36 53 0 3 0
30DEC26 17.50 C 0.00 0.00 0.00 1.07 -0.33 52 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.94 -0.30 53 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.82 -0.27 53 0 13 0
30DEC26 19.00 C 0.00 0.00 0.00 0.72 -0.25 54 0 45 0
30DEC26 19.50 C 0.00 0.00 0.00 0.63 -0.21 54 0 15 0
30DEC26 20.00 C 0.00 0.00 0.00 0.54 -0.18 54 0 30 0
30DEC26 21.00 C 0.00 0.00 0.00 0.40 -0.14 54 0 14 0
30DEC26 22.00 C 0.00 0.00 0.00 0.29 -0.11 54 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.21 -0.08 54 0 45 0
28JAN27 11.50 C 0.00 0.00 0.00 4.62 -0.73 44 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 4.22 -0.70 46 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 3.85 -0.67 48 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 3.50 -0.66 49 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 3.17 -0.63 49 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 2.86 -0.56 50 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 2.66 -0.45 53 0 0 0
28JAN27 15.00 C 2.29 2.29 2.29 2.33 -0.50 51 15 15 +15
28JAN27 15.50 C 2.05 2.05 2.05 2.12 -0.42 52 15 15 +15
28JAN27 16.00 C 0.00 0.00 0.00 1.89 -0.43 52 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 1.67 -0.42 52 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 1.53 -0.36 53 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 1.36 -0.34 53 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 1.19 -0.35 53 0 0 0
28JAN27 18.50 C 1.03 1.03 1.03 1.06 -0.32 53 15 15 +15
28JAN27 19.00 C 0.93 0.96 0.93 0.95 -0.30 53 30 30 +30
28JAN27 19.50 C 0.00 0.00 0.00 0.82 -0.29 53 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 0.74 -0.25 54 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.57 -0.21 53 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.44 - 53 0 0 -
30MAR27 11.00 C 0.00 0.00 0.00 5.31 -0.69 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.92 -0.68 49 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.58 -0.61 50 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.18 -0.62 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.86 -0.62 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.56 -0.57 50 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.28 -0.53 50 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.02 -0.50 51 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 2.81 -0.45 52 0 8 0
30MAR27 15.50 C 0.00 0.00 0.00 2.63 -0.37 53 0 15 0
30MAR27 16.00 C 0.00 0.00 0.00 2.41 -0.40 53 0 30 0
30MAR27 16.50 C 0.00 0.00 0.00 2.21 -0.38 54 0 45 0
30MAR27 17.00 C 0.00 0.00 0.00 2.02 -0.37 53 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 1.84 -0.37 53 0 30 0
30MAR27 18.00 C 0.00 0.00 0.00 1.68 -0.36 53 0 27 0
30MAR27 18.50 C 0.00 0.00 0.00 1.53 -0.35 53 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.41 -0.33 54 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.28 -0.32 54 0 7 0
30MAR27 20.00 C 0.00 0.00 0.00 1.14 -0.34 53 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 0.97 -0.26 54 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.80 -0.23 54 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.66 -0.20 54 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.76 -0.63 53 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.41 -0.62 53 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.08 -0.60 53 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.76 -0.59 53 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.35 -0.68 51 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.18 -0.55 53 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.81 -0.56 51 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.56 -0.61 51 0 0 0
29JUN27 15.00 C 3.27 3.27 3.27 3.33 -0.58 51 15 15 +15
29JUN27 15.50 C 0.00 0.00 0.00 3.09 -0.53 51 0 760 0
29JUN27 16.00 C 0.00 0.00 0.00 2.89 -0.50 52 0 1,526 0
29JUN27 16.50 C 0.00 0.00 0.00 2.71 -0.46 52 0 763 0
29JUN27 17.00 C 0.00 0.00 0.00 2.54 -0.44 52 0 7 0
29JUN27 17.50 C 0.00 0.00 0.00 2.37 -0.44 52 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.30 -0.34 54 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.16 -0.32 54 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.02 -0.28 54 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.88 -0.31 54 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.75 -0.29 54 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.52 -0.30 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.32 -0.27 54 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.14 -0.25 54 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 5.99 -0.64 55 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 5.67 -0.62 55 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 5.37 -0.60 55 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 5.06 -0.61 54 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.80 -0.57 55 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 4.53 -0.57 54 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 4.27 -0.56 54 0 15 0
29SEP27 14.50 C 4.00 4.00 4.00 4.05 -0.52 55 15 30 +15
29SEP27 15.00 C 0.00 0.00 0.00 3.71 -0.63 53 0 15 0
29SEP27 15.50 C 3.59 3.59 3.59 3.60 -0.52 55 15 30 +15
29SEP27 16.00 C 0.00 0.00 0.00 3.32 -0.58 53 0 60 0
29SEP27 16.50 C 0.00 0.00 0.00 3.13 -0.56 53 0 15 0
29SEP27 17.00 C 0.00 0.00 0.00 2.97 -0.54 53 0 15 0
29SEP27 17.50 C 0.00 0.00 0.00 2.81 -0.51 54 0 15 0
29SEP27 18.00 C 0.00 0.00 0.00 2.68 -0.46 54 0 30 0
29SEP27 18.50 C 0.00 0.00 0.00 2.54 -0.38 54 0 30 0
29SEP27 19.00 C 0.00 0.00 0.00 2.42 -0.36 55 0 15 0
29SEP27 19.50 C 0.00 0.00 0.00 2.30 -0.33 55 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.23 -0.29 56 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.99 -0.29 55 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.78 -0.33 56 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.59 -0.30 55 0 0 0
TOTAL CALL 395 5,005 +173
02OCT26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 10.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 11.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 11.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 12.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 12.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 13.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 13.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 14.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 14.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
02OCT26 15.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
02OCT26 15.50 P 0.10 0.10 0.10 0.00 -0.01 0 12 45 +12
02OCT26 15.75 P 0.04 0.04 0.03 0.00 -0.02 0 30 60 +30
02OCT26 16.00 P 0.00 0.00 0.00 0.15 +0.10 0 0 0 -75
02OCT26 16.25 P 0.00 0.00 0.00 0.40 +0.30 0 0 0 0
02OCT26 16.50 P 0.00 0.00 0.00 0.65 +0.45 0 0 0 -30
02OCT26 16.75 P 0.00 0.00 0.00 0.90 +0.56 0 0 0 -9
02OCT26 17.00 P 0.00 0.00 0.00 1.15 +0.63 0 0 0 -11
02OCT26 17.25 P 0.00 0.00 0.00 1.40 +0.67 0 0 0 -19
02OCT26 17.50 P 0.00 0.00 0.00 1.65 +0.71 0 0 0 0
02OCT26 17.75 P 0.00 0.00 0.00 1.90 +0.72 0 0 0 -7
02OCT26 18.00 P 0.00 0.00 0.00 2.15 +0.72 0 0 0 0
02OCT26 18.25 P 0.00 0.00 0.00 2.40 +0.72 0 0 0 0
02OCT26 18.50 P 0.00 0.00 0.00 2.65 +0.72 0 0 0 0
02OCT26 18.75 P 0.00 0.00 0.00 2.90 +0.72 0 0 0 0
02OCT26 19.00 P 0.00 0.00 0.00 3.15 +0.72 0 0 0 0
02OCT26 19.25 P 0.00 0.00 0.00 3.40 +0.72 0 0 0 0
02OCT26 19.50 P 0.00 0.00 0.00 3.65 +0.72 0 0 0 0
02OCT26 19.75 P 0.00 0.00 0.00 3.90 +0.72 0 0 0 0
02OCT26 20.00 P 0.00 0.00 0.00 4.15 +0.72 0 0 0 0
02OCT26 20.50 P 0.00 0.00 0.00 4.65 +0.72 0 0 0 0
02OCT26 21.00 P 0.00 0.00 0.00 5.15 +0.72 0 0 0 0
02OCT26 21.50 P 0.00 0.00 0.00 5.65 +0.72 0 0 0 0
02OCT26 22.00 P 0.00 0.00 0.00 6.15 +0.72 0 0 0 0
02OCT26 22.50 P 0.00 0.00 0.00 6.65 +0.72 0 0 0 0
02OCT26 23.00 P 0.00 0.00 0.00 7.15 +0.72 0 0 0 0
02OCT26 23.50 P 0.00 0.00 0.00 7.65 +0.72 0 0 0 0
02OCT26 24.00 P 0.00 0.00 0.00 8.15 +0.72 0 0 0 0
02OCT26 24.50 P 0.00 0.00 0.00 8.65 +0.72 0 0 0 0
09OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
09OCT26 10.75 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
09OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
09OCT26 11.25 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
09OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
09OCT26 11.75 P 0.00 0.00 0.00 0.01 0.00 100 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 87 0 0 0
09OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
09OCT26 12.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
09OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
09OCT26 13.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
09OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
09OCT26 13.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
09OCT26 14.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
09OCT26 14.25 P 0.00 0.00 0.00 0.04 +0.02 54 0 0 0
09OCT26 14.50 P 0.00 0.00 0.00 0.06 +0.03 53 0 0 0
09OCT26 14.75 P 0.13 0.13 0.13 0.09 +0.05 52 20 20 +20
09OCT26 15.00 P 0.26 0.26 0.26 0.14 +0.08 52 75 75 +75
09OCT26 15.25 P 0.00 0.00 0.00 0.21 +0.11 52 0 1 0
09OCT26 15.50 P 0.00 0.00 0.00 0.29 +0.15 51 0 1 0
09OCT26 15.75 P 0.46 0.46 0.46 0.41 +0.21 52 21 36 +21
09OCT26 16.00 P 0.00 0.00 0.00 0.54 +0.26 52 0 0 0
09OCT26 16.25 P 0.00 0.00 0.00 0.70 +0.33 53 0 15 0
09OCT26 16.50 P 0.00 0.00 0.00 0.87 +0.38 53 0 0 0
09OCT26 16.75 P 0.00 0.00 0.00 1.04 +0.41 51 0 0 0
09OCT26 17.00 P 0.00 0.00 0.00 1.24 +0.46 50 0 0 0
09OCT26 17.25 P 0.00 0.00 0.00 1.46 +0.50 51 0 0 0
09OCT26 17.50 P 0.00 0.00 0.00 1.69 +0.58 52 0 0 0
09OCT26 17.75 P 0.00 0.00 0.00 1.92 +0.61 50 0 0 0
09OCT26 18.00 P 0.00 0.00 0.00 2.16 +0.64 50 0 0 0
09OCT26 18.25 P 0.00 0.00 0.00 2.41 +0.67 54 0 0 0
09OCT26 18.50 P 0.00 0.00 0.00 2.65 +0.68 0 0 0 0
09OCT26 18.75 P 0.00 0.00 0.00 2.90 +0.69 0 0 0 0
09OCT26 19.00 P 0.00 0.00 0.00 3.15 +0.71 0 0 0 0
09OCT26 19.25 P 0.00 0.00 0.00 3.40 +0.71 0 0 0 0
09OCT26 19.50 P 0.00 0.00 0.00 3.65 +0.63 0 0 0 0
09OCT26 19.75 P 0.00 0.00 0.00 3.90 +0.65 0 0 0 0
09OCT26 20.00 P 0.00 0.00 0.00 4.15 +0.66 0 0 0 0
09OCT26 20.50 P 0.00 0.00 0.00 4.65 +0.67 0 0 0 0
09OCT26 21.00 P 0.00 0.00 0.00 5.15 +0.67 0 0 0 0
09OCT26 21.50 P 0.00 0.00 0.00 5.65 +0.67 0 0 0 0
09OCT26 22.00 P 0.00 0.00 0.00 6.15 +0.67 0 0 0 0
09OCT26 22.50 P 0.00 0.00 0.00 6.65 - 0 0 0 -
09OCT26 23.00 P 0.00 0.00 0.00 7.15 - 0 0 0 -
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 54 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 40 0
29OCT26 12.50 P 0.00 0.00 0.00 0.05 +0.02 55 0 510 0
29OCT26 13.00 P 0.00 0.00 0.00 0.08 +0.03 53 0 33 0
29OCT26 13.50 P 0.15 0.16 0.15 0.13 +0.05 52 80 80 +65
29OCT26 14.00 P 0.00 0.00 0.00 0.23 +0.09 53 0 49 0
29OCT26 14.50 P 0.43 0.43 0.43 0.36 +0.14 53 63 138 +63
29OCT26 15.00 P 0.60 0.60 0.60 0.53 +0.20 54 63 113 +54
29OCT26 15.50 P 0.80 0.80 0.78 0.75 +0.26 54 16 45 +2
29OCT26 16.00 P 0.00 0.00 0.00 1.01 +0.32 54 0 42 0
29OCT26 16.50 P 0.00 0.00 0.00 1.31 +0.38 55 0 110 0
29OCT26 17.00 P 0.00 0.00 0.00 1.61 +0.39 53 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 1.98 +0.48 53 0 15 0
29OCT26 18.00 P 0.00 0.00 0.00 2.38 +0.53 53 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.81 +0.57 53 0 15 0
29OCT26 19.00 P 0.00 0.00 0.00 3.35 +0.71 63 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.82 +0.65 66 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.30 +0.67 69 0 13 0
29OCT26 21.00 P 0.00 0.00 0.00 5.26 +0.70 74 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.15 +0.61 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.15 +0.63 0 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.05 +0.02 55 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.08 +0.03 54 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.13 +0.05 54 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.19 +0.06 54 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.28 +0.09 54 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.39 +0.12 54 0 19 0
27NOV26 14.00 P 0.00 0.00 0.00 0.53 +0.15 54 0 14 0
27NOV26 14.50 P 0.60 0.60 0.60 0.70 +0.18 54 1 1 +1
27NOV26 15.00 P 0.92 0.92 0.92 0.92 +0.24 55 30 67 +30
27NOV26 15.50 P 0.00 0.00 0.00 1.14 +0.27 54 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 1.41 +0.32 55 0 45 0
27NOV26 16.50 P 0.00 0.00 0.00 1.72 +0.37 55 0 215 0
27NOV26 17.00 P 0.00 0.00 0.00 2.04 +0.40 55 0 75 0
27NOV26 17.50 P 0.00 0.00 0.00 2.34 +0.40 54 0 12 0
27NOV26 18.00 P 0.00 0.00 0.00 2.70 +0.47 54 0 15 0
27NOV26 18.50 P 0.00 0.00 0.00 3.19 +0.53 58 0 15 0
27NOV26 19.00 P 0.00 0.00 0.00 3.60 +0.55 59 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.01 +0.56 59 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.45 +0.57 60 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.36 +0.61 61 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.30 +0.62 63 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.28 +0.66 68 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.14 +0.05 55 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.19 +0.06 54 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.27 +0.08 54 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 0.36 +0.09 53 0 5 0
30DEC26 13.00 P 0.00 0.00 0.00 0.48 +0.12 53 0 6 0
30DEC26 13.50 P 0.00 0.00 0.00 0.63 +0.14 54 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.79 +0.17 53 0 4 0
30DEC26 14.50 P 0.00 0.00 0.00 0.99 +0.21 54 0 6 0
30DEC26 15.00 P 0.00 0.00 0.00 1.21 +0.25 54 0 2 0
30DEC26 15.50 P 0.00 0.00 0.00 1.45 +0.28 54 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.72 +0.31 54 0 9 0
30DEC26 16.50 P 0.00 0.00 0.00 2.05 +0.38 55 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.38 +0.41 56 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.73 +0.45 56 0 7 0
30DEC26 18.00 P 0.00 0.00 0.00 3.09 +0.46 57 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 3.47 +0.50 57 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.87 +0.52 58 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.28 +0.55 58 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.70 +0.58 59 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.58 +0.62 61 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.49 +0.63 63 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.41 +0.64 64 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.29 +0.06 53 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.39 +0.09 53 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.51 +0.12 53 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.63 +0.11 53 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.81 +0.16 53 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 1.00 +0.20 54 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 1.20 +0.22 53 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 1.43 +0.25 54 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 1.68 +0.27 54 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 1.94 +0.28 53 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 2.23 +0.31 53 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 2.59 +0.38 55 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 2.93 +0.41 55 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 3.28 +0.39 56 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 3.66 +0.43 56 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 4.04 +0.46 56 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 4.45 +0.48 57 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 4.86 +0.51 57 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 5.72 +0.57 59 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 6.61 - 60 0 0 -
30MAR27 11.00 P 0.00 0.00 0.00 0.41 +0.08 54 0 15 0
30MAR27 11.50 P 0.00 0.00 0.00 0.53 +0.10 54 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 0.66 +0.13 54 0 19 0
30MAR27 12.50 P 0.00 0.00 0.00 0.81 +0.14 54 0 6 0
30MAR27 13.00 P 0.00 0.00 0.00 0.98 +0.17 54 0 4 0
30MAR27 13.50 P 1.13 1.13 1.12 1.16 +0.18 54 20 20 +20
30MAR27 14.00 P 1.34 1.34 1.34 1.37 +0.21 54 15 15 +15
30MAR27 14.50 P 0.00 0.00 0.00 1.59 +0.24 54 0 0 0
30MAR27 15.00 P 1.81 1.81 1.81 1.81 +0.23 53 7 7 +7
30MAR27 15.50 P 0.00 0.00 0.00 2.06 +0.25 53 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.32 +0.25 53 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.62 +0.27 53 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.00 +0.36 55 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.23 +0.28 52 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.70 +0.43 55 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.06 +0.45 56 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.44 +0.47 56 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.82 +0.45 56 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.21 +0.49 57 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.04 +0.50 58 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.88 +0.51 58 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.75 +0.53 59 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.69 +0.11 54 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.84 +0.14 54 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.00 +0.15 54 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 1.19 +0.19 54 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.38 +0.20 54 0 8 0
29JUN27 13.50 P 0.00 0.00 0.00 1.59 +0.22 54 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 1.82 +0.25 54 0 15 0
29JUN27 14.50 P 0.00 0.00 0.00 2.06 +0.25 54 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.30 +0.27 54 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.61 +0.32 55 0 1,440 0
29JUN27 16.00 P 0.00 0.00 0.00 2.86 +0.30 54 0 1,523 0
29JUN27 16.50 P 0.00 0.00 0.00 3.16 +0.32 54 0 1,060 0
29JUN27 17.00 P 0.00 0.00 0.00 3.52 +0.38 55 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.84 +0.39 55 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.18 +0.42 55 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.54 +0.37 56 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.90 +0.42 56 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.28 +0.44 56 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.66 +0.46 56 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.43 +0.46 56 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.24 +0.48 57 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.09 +0.69 57 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 1.02 +0.09 55 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 1.20 +0.12 55 0 19 0
29SEP27 12.00 P 0.00 0.00 0.00 1.42 +0.16 55 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 1.63 +0.18 56 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.85 +0.23 55 0 0 0
29SEP27 13.50 P 2.00 2.00 2.00 2.08 +0.23 55 5 5 +5
29SEP27 14.00 P 0.00 0.00 0.00 2.34 +0.26 56 0 30 0
29SEP27 14.50 P 0.00 0.00 0.00 2.60 +0.31 56 0 25 0
29SEP27 15.00 P 2.77 2.77 2.77 2.87 +0.32 56 12 760 0
29SEP27 15.50 P 0.00 0.00 0.00 3.12 +0.24 55 0 776 0
29SEP27 16.00 P 0.00 0.00 0.00 3.42 +0.25 55 0 29 0
29SEP27 16.50 P 3.67 3.67 3.67 3.78 +0.34 56 15 60 +15
29SEP27 17.00 P 4.00 4.00 4.00 4.09 +0.34 56 15 108 +15
29SEP27 17.50 P 0.00 0.00 0.00 4.42 +0.36 56 0 72 0
29SEP27 18.00 P 0.00 0.00 0.00 4.77 +0.37 57 0 50 0
29SEP27 18.50 P 0.00 0.00 0.00 5.12 +0.37 57 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 5.48 +0.39 57 0 15 0
29SEP27 19.50 P 0.00 0.00 0.00 5.85 +0.43 57 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 6.22 +0.52 57 0 10 0
29SEP27 21.00 P 0.00 0.00 0.00 6.80 +0.37 54 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 7.58 +0.41 55 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 8.38 +0.44 55 0 0 0
TOTAL PUT 500 8,224 +299
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$ 5.580
29OCT26 3.50 C 0.00 0.00 0.00 2.10 -0.13 90 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.99 -0.14 66 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.89 -0.14 61 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.80 -0.14 76 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.70 -0.13 71 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.60 -0.14 66 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.51 -0.12 70 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.41 -0.13 66 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.31 -0.13 61 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.21 -0.13 57 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.12 -0.12 57 0 30 0
29OCT26 4.60 C 0.00 0.00 0.00 1.02 -0.12 53 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.93 -0.12 52 0 30 0
29OCT26 4.80 C 0.00 0.00 0.00 0.84 -0.12 51 0 53 0
29OCT26 4.90 C 0.00 0.00 0.00 0.74 -0.12 46 0 214 0
29OCT26 5.00 C 0.00 0.00 0.00 0.66 -0.13 46 0 33 0
29OCT26 5.25 C 0.00 0.00 0.00 0.47 -0.11 45 0 109 0
29OCT26 5.50 C 0.00 0.00 0.00 0.31 -0.09 43 0 259 0
29OCT26 5.75 C 0.00 0.00 0.00 0.20 -0.07 44 0 143 0
29OCT26 6.00 C 0.10 0.13 0.10 0.12 -0.05 44 11 254 0
29OCT26 6.25 C 0.07 0.07 0.07 0.07 -0.03 44 4 215 +4
29OCT26 6.50 C 0.00 0.00 0.00 0.04 -0.02 45 0 142 0
29OCT26 6.75 C 0.00 0.00 0.00 0.02 -0.01 44 0 73 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 17 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 137 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 111 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 65 0 8 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 1.73 -0.12 61 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 1.63 -0.12 57 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 1.53 -0.13 54 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.44 -0.12 54 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.35 -0.12 53 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.25 -0.12 49 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.17 -0.11 51 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.08 -0.11 49 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.99 -0.11 47 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.91 -0.11 47 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.83 -0.11 46 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.76 -0.10 46 0 6 0
27NOV26 5.25 C 0.00 0.00 0.00 0.59 -0.09 45 0 151 0
27NOV26 5.50 C 0.00 0.00 0.00 0.45 -0.08 45 0 104 0
27NOV26 5.75 C 0.28 0.28 0.28 0.33 -0.07 45 46 16 -45
27NOV26 6.00 C 0.00 0.00 0.00 0.24 -0.06 45 0 42 0
27NOV26 6.25 C 0.00 0.00 0.00 0.17 -0.05 44 0 70 0
27NOV26 6.50 C 0.00 0.00 0.00 0.12 -0.04 45 0 134 0
27NOV26 6.75 C 0.00 0.00 0.00 0.08 -0.03 44 0 97 0
27NOV26 7.00 C 0.00 0.00 0.00 0.06 -0.02 46 0 34 0
27NOV26 7.25 C 0.00 0.00 0.00 0.04 -0.01 46 0 36 0
27NOV26 7.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 53 0
27NOV26 7.75 C 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 2.23 -0.13 60 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 2.13 -0.15 57 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 2.04 -0.14 58 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.94 -0.13 55 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.85 -0.14 55 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.75 -0.13 52 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.66 -0.14 51 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.57 -0.14 50 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 1.48 -0.14 50 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.39 -0.14 48 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.31 -0.13 49 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 1.22 -0.13 47 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 1.14 -0.13 47 0 100 0
30DEC26 4.70 C 0.00 0.00 0.00 1.06 -0.11 46 0 119 0
30DEC26 4.80 C 0.00 0.00 0.00 0.99 -0.12 46 0 348 0
30DEC26 4.90 C 0.00 0.00 0.00 0.92 -0.12 46 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.85 -0.11 46 0 17 0
30DEC26 5.25 C 0.00 0.00 0.00 0.69 -0.09 45 0 81 0
30DEC26 5.50 C 0.00 0.00 0.00 0.56 -0.08 45 0 330 0
30DEC26 5.75 C 0.00 0.00 0.00 0.44 -0.07 45 0 207 0
30DEC26 6.00 C 0.00 0.00 0.00 0.35 -0.06 45 0 101 0
30DEC26 6.25 C 0.00 0.00 0.00 0.27 -0.05 45 0 82 0
30DEC26 6.50 C 0.00 0.00 0.00 0.21 -0.04 45 0 147 0
30DEC26 6.75 C 0.00 0.00 0.00 0.16 -0.03 45 0 80 0
30DEC26 7.00 C 0.00 0.00 0.00 0.12 -0.03 45 0 47 0
30DEC26 7.25 C 0.00 0.00 0.00 0.09 -0.02 45 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.07 -0.02 45 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.05 -0.02 45 0 19 0
30DEC26 8.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 43 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 -0.01 46 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 -0.01 43 0 1 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 47 0 7 0
28JAN27 4.30 C 0.00 0.00 0.00 1.44 -0.13 48 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 1.35 -0.14 47 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 1.27 -0.13 46 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 1.20 -0.12 47 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 1.12 -0.12 46 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 1.05 -0.12 46 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 0.98 -0.10 45 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 0.91 -0.10 45 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 0.76 -0.10 45 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 0.63 -0.09 44 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 0.52 -0.07 45 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 0.43 -0.05 45 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 0.35 -0.05 45 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.28 -0.03 45 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.22 -0.04 44 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 0.18 -0.03 45 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 0.14 -0.02 45 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.11 -0.02 45 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 0.09 -0.01 45 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.07 - 45 0 0 -
30MAR27 3.40 C 0.00 0.00 0.00 2.29 -0.15 52 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 2.20 -0.14 51 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 2.11 -0.13 51 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 2.02 -0.13 50 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.93 -0.13 49 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.85 -0.13 49 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.76 -0.12 47 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.68 -0.13 47 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.60 -0.12 47 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.52 -0.12 46 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.45 -0.12 47 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 1.37 -0.12 46 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.30 -0.11 46 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.23 -0.11 45 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.17 -0.10 46 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 1.10 -0.11 45 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 1.04 -0.10 45 0 60 0
30MAR27 5.25 C 0.00 0.00 0.00 0.89 -0.09 44 0 32 0
30MAR27 5.50 C 0.00 0.00 0.00 0.77 -0.08 44 0 91 0
30MAR27 5.75 C 0.00 0.00 0.00 0.66 -0.07 44 0 45 0
30MAR27 6.00 C 0.00 0.00 0.00 0.56 -0.07 44 0 19 0
30MAR27 6.25 C 0.00 0.00 0.00 0.48 -0.06 44 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.40 -0.06 44 0 322 0
30MAR27 6.75 C 0.00 0.00 0.00 0.34 -0.05 44 0 0 0
30MAR27 7.00 C 0.27 0.27 0.27 0.29 -0.04 44 14 437 0
30MAR27 7.25 C 0.00 0.00 0.00 0.24 -0.04 44 0 279 0
30MAR27 7.50 C 0.00 0.00 0.00 0.20 -0.03 44 0 630 0
30MAR27 7.75 C 0.00 0.00 0.00 0.17 -0.03 44 0 200 0
30MAR27 8.00 C 0.00 0.00 0.00 0.14 -0.02 44 0 7 0
30MAR27 8.25 C 0.00 0.00 0.00 0.12 -0.02 45 0 32 0
30MAR27 8.50 C 0.00 0.00 0.00 0.10 -0.02 45 0 4 0
29JUN27 3.40 C 0.00 0.00 0.00 2.35 -0.15 49 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 2.27 -0.13 49 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 2.18 -0.13 48 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 2.10 -0.14 48 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 2.02 -0.12 48 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.94 -0.12 47 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.86 -0.12 47 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.78 -0.12 46 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.71 -0.12 46 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.64 -0.11 46 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.57 -0.11 46 0 2 0
29JUN27 4.50 C 0.00 0.00 0.00 1.50 -0.11 45 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 1.43 -0.11 45 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.37 -0.11 45 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.30 -0.11 44 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.24 -0.11 44 0 2 0
29JUN27 5.00 C 0.00 0.00 0.00 1.18 -0.10 44 0 2 0
29JUN27 5.25 C 0.00 0.00 0.00 1.05 -0.09 44 0 53 0
29JUN27 5.50 C 0.00 0.00 0.00 0.92 -0.08 43 0 8 0
29JUN27 5.75 C 0.00 0.00 0.00 0.82 -0.08 44 0 73 0
29JUN27 6.00 C 0.00 0.00 0.00 0.75 -0.06 45 0 73 0
29JUN27 6.25 C 0.00 0.00 0.00 0.64 -0.06 44 0 10 0
29JUN27 6.50 C 0.00 0.00 0.00 0.58 -0.05 45 0 8 0
29JUN27 6.75 C 0.47 0.47 0.47 0.51 -0.04 45 30 31 +30
29JUN27 7.00 C 0.00 0.00 0.00 0.45 -0.03 45 0 18 0
29JUN27 7.25 C 0.00 0.00 0.00 0.40 -0.02 45 0 16 0
29JUN27 7.50 C 0.00 0.00 0.00 0.34 -0.03 44 0 151 0
29JUN27 7.75 C 0.00 0.00 0.00 0.30 -0.02 45 0 55 0
29JUN27 8.00 C 0.00 0.00 0.00 0.27 -0.02 45 0 46 0
29JUN27 8.25 C 0.00 0.00 0.00 0.23 -0.02 45 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 1.78 -0.12 44 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.71 -0.12 44 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.65 -0.11 44 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.58 -0.11 44 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.52 -0.11 44 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.46 -0.11 44 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.40 -0.11 43 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.34 -0.11 43 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.30 -0.09 44 0 2 0
29SEP27 5.25 C 0.00 0.00 0.00 1.17 -0.09 43 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.05 -0.09 43 0 445 0
29SEP27 5.75 C 0.00 0.00 0.00 0.95 -0.07 43 0 445 0
29SEP27 6.00 C 0.00 0.00 0.00 0.85 -0.07 43 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.77 -0.06 43 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.69 -0.06 43 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.63 -0.05 44 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.57 -0.05 44 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.51 -0.04 44 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.46 -0.04 44 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.42 -0.03 44 0 1 0
29SEP27 8.00 C 0.00 0.00 0.00 0.37 -0.03 44 0 2 0
29SEP27 8.25 C 0.00 0.00 0.00 0.34 -0.02 44 0 0 0
TOTAL CALL 105 8,271 -11
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 78 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 74 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 65 0 69 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 61 0 41 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 53 0 105 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 49 0 55 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 45 0 49 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 41 0 79 0
29OCT26 4.70 P 0.00 0.00 0.00 0.02 +0.01 44 0 127 0
29OCT26 4.80 P 0.04 0.04 0.04 0.03 +0.01 44 4 203 0
29OCT26 4.90 P 0.04 0.04 0.04 0.05 +0.02 46 10 160 +10
29OCT26 5.00 P 0.00 0.00 0.00 0.06 +0.01 44 0 167 0
29OCT26 5.25 P 0.00 0.00 0.00 0.13 +0.04 45 0 200 0
29OCT26 5.50 P 0.26 0.26 0.26 0.22 +0.05 43 2 136 -2
29OCT26 5.75 P 0.00 0.00 0.00 0.35 +0.06 42 0 116 0
29OCT26 6.00 P 0.00 0.00 0.00 0.53 +0.08 44 0 30 0
29OCT26 6.25 P 0.00 0.00 0.00 0.73 +0.10 44 0 30 0
29OCT26 6.50 P 0.00 0.00 0.00 0.95 +0.11 45 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.18 +0.12 44 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.42 +0.12 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.67 +0.13 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.92 +0.13 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.17 +0.13 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.42 +0.13 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.67 +0.13 0 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
27NOV26 4.00 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
27NOV26 4.10 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.02 +0.01 46 0 23 0
27NOV26 4.30 P 0.00 0.00 0.00 0.03 +0.01 47 0 4 0
27NOV26 4.40 P 0.00 0.00 0.00 0.04 +0.01 46 0 10 0
27NOV26 4.50 P 0.00 0.00 0.00 0.05 +0.01 46 0 9 0
27NOV26 4.60 P 0.00 0.00 0.00 0.06 +0.01 45 0 19 0
27NOV26 4.70 P 0.00 0.00 0.00 0.08 +0.01 45 0 40 0
27NOV26 4.80 P 0.00 0.00 0.00 0.10 +0.02 45 0 66 0
27NOV26 4.90 P 0.00 0.00 0.00 0.12 +0.02 45 0 42 0
27NOV26 5.00 P 0.16 0.16 0.16 0.15 +0.03 45 1 54 0
27NOV26 5.25 P 0.00 0.00 0.00 0.23 +0.04 45 0 380 0
27NOV26 5.50 P 0.00 0.00 0.00 0.33 +0.05 43 0 211 0
27NOV26 5.75 P 0.00 0.00 0.00 0.47 +0.06 44 0 3 0
27NOV26 6.00 P 0.00 0.00 0.00 0.63 +0.07 44 0 16 0
27NOV26 6.25 P 0.00 0.00 0.00 0.82 +0.09 45 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.02 +0.12 45 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 1.23 +0.11 45 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.46 +0.11 46 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.69 +0.11 45 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.93 +0.12 46 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.17 +0.12 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.42 +0.13 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.67 +0.13 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 0.02 +0.01 44 0 1 0
30DEC26 4.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 29 0
30DEC26 4.10 P 0.00 0.00 0.00 0.04 +0.01 45 0 5 0
30DEC26 4.20 P 0.05 0.05 0.05 0.05 +0.01 45 8 104 +8
30DEC26 4.30 P 0.00 0.00 0.00 0.06 +0.01 45 0 51 0
30DEC26 4.40 P 0.00 0.00 0.00 0.08 +0.01 45 0 170 0
30DEC26 4.50 P 0.00 0.00 0.00 0.09 +0.01 44 0 116 0
30DEC26 4.60 P 0.00 0.00 0.00 0.12 +0.02 46 0 118 0
30DEC26 4.70 P 0.00 0.00 0.00 0.14 +0.02 45 0 357 0
30DEC26 4.80 P 0.00 0.00 0.00 0.16 +0.02 44 0 115 0
30DEC26 4.90 P 0.00 0.00 0.00 0.19 +0.02 45 0 140 0
30DEC26 5.00 P 0.00 0.00 0.00 0.22 +0.03 44 0 328 0
30DEC26 5.25 P 0.35 0.35 0.35 0.31 +0.04 44 4 264 -4
30DEC26 5.50 P 0.00 0.00 0.00 0.42 +0.04 43 0 230 0
30DEC26 5.75 P 0.00 0.00 0.00 0.56 +0.06 44 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.72 +0.07 44 0 31 0
30DEC26 6.25 P 0.00 0.00 0.00 0.89 +0.08 44 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.09 +0.10 45 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.29 +0.11 45 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.50 +0.11 44 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 1.73 +0.13 46 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.95 +0.12 44 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.19 +0.13 45 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.42 +0.13 0 0 13 0
30DEC26 8.25 P 0.00 0.00 0.00 2.67 +0.12 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.92 +0.13 0 0 12 0
30DEC26 8.75 P 0.00 0.00 0.00 3.17 +0.13 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.42 +0.13 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.67 +0.13 0 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.10 +0.02 46 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.12 +0.02 46 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.14 +0.03 45 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.16 +0.02 45 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.19 +0.03 45 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.21 +0.04 44 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.24 +0.03 44 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.28 +0.04 44 0 4 0
28JAN27 5.25 P 0.00 0.00 0.00 0.37 +0.05 43 0 4 0
28JAN27 5.50 P 0.00 0.00 0.00 0.49 +0.06 44 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.63 +0.07 44 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.78 +0.08 43 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.95 +0.09 44 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 1.14 +0.09 44 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 1.33 +0.09 44 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 1.54 +0.10 44 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 1.76 +0.11 45 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 1.98 +0.11 44 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 2.21 +0.13 44 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 2.44 - 43 0 0 -
30MAR27 3.40 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.05 +0.01 45 0 1 0
30MAR27 3.70 P 0.00 0.00 0.00 0.06 +0.01 45 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.07 +0.01 45 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.08 +0.01 44 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.10 +0.01 44 0 19 0
30MAR27 4.10 P 0.00 0.00 0.00 0.12 +0.02 45 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.14 +0.02 45 0 15 0
30MAR27 4.30 P 0.00 0.00 0.00 0.16 +0.02 44 0 41 0
30MAR27 4.40 P 0.00 0.00 0.00 0.18 +0.02 44 0 17 0
30MAR27 4.50 P 0.00 0.00 0.00 0.21 +0.02 44 0 15 0
30MAR27 4.60 P 0.00 0.00 0.00 0.24 +0.03 44 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.27 +0.03 44 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.30 +0.03 44 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.33 +0.03 43 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.37 +0.04 43 0 53 0
30MAR27 5.25 P 0.00 0.00 0.00 0.47 +0.04 43 0 68 0
30MAR27 5.50 P 0.00 0.00 0.00 0.59 +0.04 43 0 36 0
30MAR27 5.75 P 0.00 0.00 0.00 0.73 +0.05 43 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.88 +0.06 43 0 18 0
30MAR27 6.25 P 0.00 0.00 0.00 1.05 +0.08 43 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.23 +0.08 43 0 1 0
30MAR27 6.75 P 0.00 0.00 0.00 1.42 +0.09 43 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.62 +0.10 44 0 8 0
30MAR27 7.25 P 0.00 0.00 0.00 1.83 +0.11 44 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.04 +0.10 44 0 9 0
30MAR27 7.75 P 0.00 0.00 0.00 2.26 +0.11 44 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.48 +0.11 43 0 8 0
30MAR27 8.25 P 0.00 0.00 0.00 2.71 +0.12 43 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.94 +0.12 42 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 0.07 +0.01 44 0 70 0
29JUN27 3.50 P 0.00 0.00 0.00 0.09 +0.02 45 0 8 0
29JUN27 3.60 P 0.00 0.00 0.00 0.10 +0.02 44 0 8 0
29JUN27 3.70 P 0.00 0.00 0.00 0.12 +0.02 45 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.14 +0.02 45 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.16 +0.03 45 0 10 0
29JUN27 4.00 P 0.00 0.00 0.00 0.18 +0.03 45 0 12 0
29JUN27 4.10 P 0.00 0.00 0.00 0.20 +0.02 44 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.23 +0.03 45 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 0.26 +0.03 45 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.29 +0.03 45 0 2 0
29JUN27 4.50 P 0.00 0.00 0.00 0.32 +0.04 44 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 0.35 +0.03 44 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.38 +0.03 44 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.42 +0.03 44 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.46 +0.04 44 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.50 +0.04 44 0 30 0
29JUN27 5.25 P 0.00 0.00 0.00 0.61 +0.05 43 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.76 +0.08 45 0 9 0
29JUN27 5.75 P 0.00 0.00 0.00 0.90 +0.10 44 0 70 0
29JUN27 6.00 P 0.00 0.00 0.00 1.05 +0.10 45 0 72 0
29JUN27 6.25 P 0.00 0.00 0.00 1.21 +0.10 44 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.36 +0.08 43 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 1.54 +0.09 43 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.73 +0.09 43 0 2 0
29JUN27 7.25 P 0.00 0.00 0.00 1.93 +0.10 44 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.13 +0.10 44 0 8 0
29JUN27 7.75 P 0.00 0.00 0.00 2.34 +0.11 43 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.56 +0.11 44 0 4 0
29JUN27 8.25 P 0.00 0.00 0.00 2.77 +0.11 43 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.30 +0.03 44 0 16 0
29SEP27 4.30 P 0.00 0.00 0.00 0.34 +0.04 44 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.37 +0.04 44 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.41 +0.04 44 0 1 0
29SEP27 4.60 P 0.00 0.00 0.00 0.45 +0.04 44 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.49 +0.05 44 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.53 +0.05 44 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.57 +0.05 44 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.61 +0.05 44 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.73 +0.05 44 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.86 +0.06 44 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.00 +0.07 44 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.15 +0.08 44 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.31 +0.08 44 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.47 +0.08 43 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.66 +0.09 44 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.84 +0.09 44 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 2.03 +0.09 44 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.22 +0.09 43 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.43 +0.10 44 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.63 +0.10 43 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.85 +0.11 44 0 0 0
TOTAL PUT 29 5,395 +12
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$ 1.195
29OCT26 0.75 C 0.00 0.00 0.00 0.45 -0.03 94 0 0 0
29OCT26 0.80 C 0.00 0.00 0.00 0.40 -0.03 82 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.35 -0.03 71 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.30 -0.03 61 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.25 -0.04 50 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.21 -0.03 61 0 0 0
29OCT26 1.05 C 0.00 0.00 0.00 0.16 -0.04 48 0 0 0
29OCT26 1.10 C 0.00 0.00 0.00 0.12 -0.03 47 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.09 -0.03 49 0 35 0
29OCT26 1.20 C 0.00 0.00 0.00 0.06 -0.02 47 0 4 0
29OCT26 1.25 C 0.04 0.04 0.04 0.04 -0.02 47 1 183 0
29OCT26 1.30 C 0.03 0.03 0.03 0.02 -0.02 42 2 109 +1
29OCT26 1.35 C 0.02 0.02 0.02 0.01 -0.01 40 13 21 +10
29OCT26 1.40 C 0.00 0.00 0.00 0.01 0.00 48 0 237 0
29OCT26 1.45 C 0.00 0.00 0.00 0.01 0.00 55 0 210 0
29OCT26 1.50 C 0.00 0.00 0.00 0.01 0.00 62 0 159 0
29OCT26 1.55 C 0.00 0.00 0.00 0.01 0.00 69 0 86 0
29OCT26 1.60 C 0.00 0.00 0.00 0.01 0.00 75 0 75 0
29OCT26 1.65 C 0.00 0.00 0.00 0.01 0.00 81 0 58 0
29OCT26 1.70 C 0.00 0.00 0.00 0.01 0.00 86 0 44 0
29OCT26 1.75 C 0.00 0.00 0.00 0.01 0.00 91 0 34 0
29OCT26 1.80 C 0.00 0.00 0.00 0.01 0.00 96 0 19 0
29OCT26 1.85 C 0.00 0.00 0.00 0.01 0.00 101 0 12 0
29OCT26 1.90 C 0.00 0.00 0.00 0.01 0.00 106 0 36 0
29OCT26 1.95 C 0.00 0.00 0.00 0.01 0.00 110 0 22 0
29OCT26 2.00 C 0.00 0.00 0.00 0.01 0.00 114 0 49 0
27NOV26 0.75 C 0.00 0.00 0.00 0.45 -0.04 58 0 0 0
27NOV26 0.80 C 0.00 0.00 0.00 0.40 -0.04 49 0 0 0
27NOV26 0.85 C 0.00 0.00 0.00 0.36 -0.03 66 0 0 0
27NOV26 0.90 C 0.00 0.00 0.00 0.31 -0.03 57 0 0 0
27NOV26 0.95 C 0.00 0.00 0.00 0.27 -0.03 59 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.22 -0.03 50 0 0 0
27NOV26 1.05 C 0.00 0.00 0.00 0.18 -0.04 48 0 0 0
27NOV26 1.10 C 0.00 0.00 0.00 0.15 -0.03 51 0 1 0
27NOV26 1.15 C 0.00 0.00 0.00 0.12 -0.02 50 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.09 -0.03 48 0 1 0
27NOV26 1.25 C 0.00 0.00 0.00 0.07 -0.03 48 0 1 0
27NOV26 1.30 C 0.00 0.00 0.00 0.06 -0.02 52 0 10 0
27NOV26 1.35 C 0.00 0.00 0.00 0.04 -0.02 48 0 26 0
27NOV26 1.40 C 0.04 0.04 0.04 0.03 -0.02 49 2 28 0
27NOV26 1.45 C 0.00 0.00 0.00 0.02 -0.02 47 0 11 0
27NOV26 1.50 C 0.00 0.00 0.00 0.01 -0.02 43 0 12 0
27NOV26 1.55 C 0.00 0.00 0.00 0.01 -0.01 47 0 30 0
27NOV26 1.60 C 0.00 0.00 0.00 0.01 0.00 51 0 9 0
27NOV26 1.65 C 0.00 0.00 0.00 0.01 0.00 55 0 105 0
27NOV26 1.70 C 0.00 0.00 0.00 0.01 0.00 59 0 7 0
27NOV26 1.75 C 0.01 0.01 0.01 0.01 0.00 63 1 104 0
27NOV26 1.80 C 0.00 0.00 0.00 0.01 0.00 66 0 21 0
27NOV26 1.85 C 0.00 0.00 0.00 0.01 0.00 70 0 13 0
27NOV26 1.90 C 0.00 0.00 0.00 0.01 0.00 73 0 27 0
27NOV26 1.95 C 0.00 0.00 0.00 0.01 0.00 76 0 12 0
27NOV26 2.00 C 0.00 0.00 0.00 0.01 0.00 79 0 29 0
30DEC26 0.75 C 0.00 0.00 0.00 0.46 -0.03 65 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.41 -0.04 57 0 1 0
30DEC26 0.85 C 0.00 0.00 0.00 0.37 -0.03 61 0 0 0
30DEC26 0.90 C 0.00 0.00 0.00 0.32 -0.04 53 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.28 -0.03 53 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.24 -0.03 51 0 10 0
30DEC26 1.05 C 0.00 0.00 0.00 0.21 -0.03 53 0 67 0
30DEC26 1.10 C 0.00 0.00 0.00 0.17 -0.03 49 0 110 0
30DEC26 1.15 C 0.00 0.00 0.00 0.15 -0.02 52 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.12 -0.03 50 0 5 0
30DEC26 1.25 C 0.00 0.00 0.00 0.11 -0.02 55 0 87 0
30DEC26 1.30 C 0.00 0.00 0.00 0.08 -0.03 49 0 79 0
30DEC26 1.35 C 0.00 0.00 0.00 0.07 -0.02 52 0 139 0
30DEC26 1.40 C 0.00 0.00 0.00 0.06 -0.02 53 0 147 0
30DEC26 1.45 C 0.05 0.05 0.05 0.05 -0.02 54 1 53 0
30DEC26 1.50 C 0.00 0.00 0.00 0.04 -0.02 53 0 48 0
30DEC26 1.55 C 0.04 0.04 0.04 0.03 -0.02 52 1 1 -1
30DEC26 1.60 C 0.00 0.00 0.00 0.02 -0.02 49 0 10 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 -0.02 44 0 10 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 -0.01 47 0 6 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 49 0 180 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 52 0 444 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 55 0 258 0
30DEC26 1.90 C 0.00 0.00 0.00 0.01 0.00 57 0 266 0
30DEC26 1.95 C 0.00 0.00 0.00 0.01 0.00 60 0 16 0
30DEC26 2.00 C 0.00 0.00 0.00 0.01 0.00 62 0 42 0
30DEC26 2.10 C 0.00 0.00 0.00 0.01 0.00 67 0 12 0
30DEC26 2.20 C 0.00 0.00 0.00 0.01 0.00 71 0 35 0
30DEC26 2.30 C 0.00 0.00 0.00 0.01 0.00 75 0 188 0
30DEC26 2.40 C 0.00 0.00 0.00 0.01 0.00 78 0 39 0
30DEC26 2.50 C 0.00 0.00 0.00 0.01 0.00 82 0 78 0
30DEC26 2.60 C 0.00 0.00 0.00 0.01 0.00 85 0 109 0
30DEC26 2.70 C 0.00 0.00 0.00 0.01 0.00 88 0 345 0
30DEC26 2.80 C 0.00 0.00 0.00 0.01 0.00 92 0 7 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 0.00 94 0 25 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 97 0 7 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 100 0 540 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 102 0 2 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 105 0 38 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 107 0 45 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 109 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 112 0 16 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 114 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 116 0 16 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 118 0 46 0
28JAN27 0.75 C 0.00 0.00 0.00 0.46 -0.04 54 0 0 0
28JAN27 0.80 C 0.00 0.00 0.00 0.42 -0.03 59 0 0 0
28JAN27 0.85 C 0.00 0.00 0.00 0.38 -0.03 59 0 0 0
28JAN27 0.90 C 0.00 0.00 0.00 0.34 -0.03 59 0 0 0
28JAN27 0.95 C 0.00 0.00 0.00 0.30 -0.03 57 0 0 0
28JAN27 1.00 C 0.00 0.00 0.00 0.26 -0.03 54 0 0 0
28JAN27 1.05 C 0.00 0.00 0.00 0.22 -0.03 50 0 0 0
28JAN27 1.10 C 0.00 0.00 0.00 0.19 -0.03 50 0 0 0
28JAN27 1.15 C 0.00 0.00 0.00 0.17 -0.02 53 0 0 0
28JAN27 1.20 C 0.00 0.00 0.00 0.14 -0.02 50 0 0 0
28JAN27 1.25 C 0.00 0.00 0.00 0.12 -0.02 51 0 0 0
28JAN27 1.30 C 0.00 0.00 0.00 0.11 -0.01 54 0 0 0
28JAN27 1.35 C 0.00 0.00 0.00 0.09 -0.02 52 0 0 0
28JAN27 1.40 C 0.00 0.00 0.00 0.08 -0.01 54 0 0 0
28JAN27 1.45 C 0.00 0.00 0.00 0.07 -0.01 54 0 0 0
28JAN27 1.50 C 0.00 0.00 0.00 0.06 -0.01 55 0 0 0
28JAN27 1.55 C 0.00 0.00 0.00 0.05 -0.01 54 0 0 0
28JAN27 1.60 C 0.00 0.00 0.00 0.04 -0.01 53 0 0 0
28JAN27 1.65 C 0.03 0.03 0.03 0.03 -0.01 51 5 5 +5
28JAN27 1.70 C 0.00 0.00 0.00 0.02 - 48 0 0 -
30MAR27 0.75 C 0.00 0.00 0.00 0.48 -0.03 59 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.44 -0.03 59 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.40 -0.03 58 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.35 -0.04 51 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.32 -0.03 53 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.29 -0.02 54 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.25 -0.03 50 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.22 -0.03 50 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.21 -0.01 54 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.18 -0.03 52 0 0 0
30MAR27 1.25 C 0.00 0.00 0.00 0.16 -0.02 52 0 0 0
30MAR27 1.30 C 0.00 0.00 0.00 0.15 -0.01 55 0 0 0
30MAR27 1.35 C 0.00 0.00 0.00 0.13 -0.02 54 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.12 -0.01 55 0 29 0
30MAR27 1.45 C 0.00 0.00 0.00 0.10 -0.02 53 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.09 -0.02 54 0 1 0
30MAR27 1.55 C 0.00 0.00 0.00 0.08 -0.02 54 0 3 0
30MAR27 1.60 C 0.00 0.00 0.00 0.07 -0.01 54 0 3 0
30MAR27 1.65 C 0.00 0.00 0.00 0.06 -0.01 53 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.05 -0.01 52 0 4 0
30MAR27 1.75 C 0.00 0.00 0.00 0.04 -0.01 50 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.03 -0.01 48 0 7 0
30MAR27 1.85 C 0.00 0.00 0.00 0.02 -0.01 45 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.01 -0.01 40 0 4 0
30MAR27 1.95 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 2.00 C 0.03 0.03 0.03 0.01 0.00 43 8 11 +3
30MAR27 2.10 C 0.02 0.02 0.02 0.01 0.00 46 5 190 0
30MAR27 2.20 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30MAR27 2.30 C 0.00 0.00 0.00 0.01 0.00 52 0 18 0
30MAR27 2.40 C 0.00 0.00 0.00 0.01 0.00 55 0 19 0
30MAR27 2.50 C 0.00 0.00 0.00 0.01 0.00 57 0 60 0
30MAR27 2.60 C 0.00 0.00 0.00 0.01 0.00 60 0 6 0
30MAR27 2.70 C 0.00 0.00 0.00 0.01 0.00 62 0 16 0
30MAR27 2.80 C 0.00 0.00 0.00 0.01 0.00 64 0 42 0
30MAR27 2.90 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.01 0.00 68 0 66 0
30MAR27 3.10 C 0.00 0.00 0.00 0.01 0.00 70 0 3 0
30MAR27 3.20 C 0.00 0.00 0.00 0.01 0.00 72 0 1 0
30MAR27 3.30 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 77 0 111 0
29JUN27 0.75 C 0.50 0.50 0.50 0.50 -0.03 57 2 2 +2
29JUN27 0.80 C 0.00 0.00 0.00 0.46 -0.03 55 0 2 0
29JUN27 0.85 C 0.00 0.00 0.00 0.42 -0.04 53 0 4 0
29JUN27 0.90 C 0.00 0.00 0.00 0.39 -0.03 55 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.35 -0.03 52 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.32 -0.03 52 0 11 0
29JUN27 1.05 C 0.00 0.00 0.00 0.29 -0.03 51 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.27 -0.02 53 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.24 -0.03 51 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.22 -0.02 51 0 1 0
29JUN27 1.25 C 0.00 0.00 0.00 0.20 -0.02 51 0 95 0
29JUN27 1.30 C 0.00 0.00 0.00 0.18 -0.02 51 0 1 0
29JUN27 1.35 C 0.00 0.00 0.00 0.16 -0.03 50 0 30 0
29JUN27 1.40 C 0.00 0.00 0.00 0.15 -0.02 51 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.14 -0.02 52 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.13 -0.01 53 0 10 0
29JUN27 1.55 C 0.00 0.00 0.00 0.12 -0.01 54 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.11 -0.01 54 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.10 -0.01 54 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.09 -0.01 53 0 31 0
29JUN27 1.75 C 0.00 0.00 0.00 0.08 -0.01 53 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.07 -0.01 52 0 2 0
29JUN27 1.85 C 0.00 0.00 0.00 0.06 -0.01 51 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.05 -0.01 49 0 1 0
29JUN27 1.95 C 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 9 0
29JUN27 2.10 C 0.00 0.00 0.00 0.02 -0.01 43 0 9 0
29JUN27 2.20 C 0.00 0.00 0.00 0.01 -0.01 40 0 5 0
29JUN27 2.30 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29JUN27 2.40 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.01 0.00 46 0 74 0
29SEP27 0.75 C 0.00 0.00 0.00 0.53 -0.03 60 0 0 0
29SEP27 0.80 C 0.00 0.00 0.00 0.49 -0.03 57 0 0 0
29SEP27 0.85 C 0.00 0.00 0.00 0.45 -0.03 55 0 10 0
29SEP27 0.90 C 0.00 0.00 0.00 0.42 -0.03 55 0 0 0
29SEP27 0.95 C 0.00 0.00 0.00 0.39 -0.03 55 0 0 0
29SEP27 1.00 C 0.00 0.00 0.00 0.36 -0.03 54 0 0 0
29SEP27 1.05 C 0.00 0.00 0.00 0.33 -0.03 53 0 0 0
29SEP27 1.10 C 0.30 0.30 0.30 0.30 -0.03 51 1 1 +1
29SEP27 1.15 C 0.00 0.00 0.00 0.28 -0.03 52 0 0 0
29SEP27 1.20 C 0.00 0.00 0.00 0.25 -0.04 50 0 0 0
29SEP27 1.25 C 0.00 0.00 0.00 0.24 -0.02 52 0 2 0
29SEP27 1.30 C 0.00 0.00 0.00 0.22 -0.03 52 0 0 0
29SEP27 1.35 C 0.00 0.00 0.00 0.21 -0.02 53 0 1 0
29SEP27 1.40 C 0.00 0.00 0.00 0.19 -0.02 52 0 0 0
29SEP27 1.45 C 0.00 0.00 0.00 0.18 -0.02 53 0 0 0
29SEP27 1.50 C 0.00 0.00 0.00 0.17 -0.01 54 0 0 0
29SEP27 1.55 C 0.00 0.00 0.00 0.15 -0.02 52 0 0 0
29SEP27 1.60 C 0.00 0.00 0.00 0.14 -0.02 52 0 1 0
29SEP27 1.65 C 0.00 0.00 0.00 0.13 -0.02 52 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.12 -0.02 52 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.11 -0.02 52 0 6 0
29SEP27 1.80 C 0.00 0.00 0.00 0.10 -0.02 52 0 1 0
29SEP27 1.85 C 0.00 0.00 0.00 0.09 -0.02 51 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.08 -0.02 50 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.07 -0.02 49 0 5 0
TOTAL CALL 42 6,307 +21
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 0.00 105 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.01 0.00 80 0 3 0
29OCT26 0.95 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29OCT26 1.05 P 0.01 0.01 0.01 0.01 0.00 45 7 61 0
29OCT26 1.10 P 0.02 0.02 0.02 0.02 0.00 44 5 100 0
29OCT26 1.15 P 0.00 0.00 0.00 0.04 +0.01 47 0 112 0
29OCT26 1.20 P 0.00 0.00 0.00 0.07 +0.02 52 0 126 0
29OCT26 1.25 P 0.00 0.00 0.00 0.09 +0.02 45 0 93 0
29OCT26 1.30 P 0.13 0.13 0.13 0.13 +0.02 49 2 61 0
29OCT26 1.35 P 0.00 0.00 0.00 0.17 +0.02 49 0 41 0
29OCT26 1.40 P 0.22 0.22 0.22 0.22 +0.03 58 1 38 -1
29OCT26 1.45 P 0.00 0.00 0.00 0.26 +0.03 51 0 60 0
29OCT26 1.50 P 0.00 0.00 0.00 0.31 +0.03 57 0 35 0
29OCT26 1.55 P 0.00 0.00 0.00 0.36 +0.03 63 0 15 0
29OCT26 1.60 P 0.00 0.00 0.00 0.41 +0.03 69 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.46 +0.03 75 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.51 +0.03 80 0 6 0
29OCT26 1.75 P 0.00 0.00 0.00 0.56 +0.03 85 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.61 +0.03 90 0 13 -87
29OCT26 1.85 P 0.00 0.00 0.00 0.66 +0.03 95 0 2 0
29OCT26 1.90 P 0.00 0.00 0.00 0.71 +0.03 99 0 1 0
29OCT26 1.95 P 0.00 0.00 0.00 0.76 +0.03 104 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.81 +0.03 108 0 0 0
27NOV26 0.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 0.80 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 0.85 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 0.90 P 0.00 0.00 0.00 0.01 0.00 55 0 60 0
27NOV26 0.95 P 0.00 0.00 0.00 0.01 0.00 47 0 22 0
27NOV26 1.00 P 0.00 0.00 0.00 0.02 0.00 49 0 95 0
27NOV26 1.05 P 0.00 0.00 0.00 0.04 +0.01 55 0 5 0
27NOV26 1.10 P 0.00 0.00 0.00 0.05 +0.01 51 0 47 0
27NOV26 1.15 P 0.00 0.00 0.00 0.07 +0.01 50 0 146 0
27NOV26 1.20 P 0.00 0.00 0.00 0.10 +0.01 53 0 32 0
27NOV26 1.25 P 0.00 0.00 0.00 0.12 +0.01 48 0 48 0
27NOV26 1.30 P 0.00 0.00 0.00 0.16 +0.02 52 0 10 0
27NOV26 1.35 P 0.00 0.00 0.00 0.20 +0.03 55 0 28 0
27NOV26 1.40 P 0.00 0.00 0.00 0.24 +0.03 55 0 4 0
27NOV26 1.45 P 0.00 0.00 0.00 0.28 +0.03 55 0 3 0
27NOV26 1.50 P 0.00 0.00 0.00 0.32 +0.02 52 0 14 0
27NOV26 1.55 P 0.00 0.00 0.00 0.37 +0.03 57 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.42 +0.03 62 0 3 0
27NOV26 1.65 P 0.00 0.00 0.00 0.46 +0.03 54 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.51 +0.02 58 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.56 +0.03 62 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.61 +0.03 66 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.66 +0.03 69 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.71 +0.03 72 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.76 +0.03 75 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.81 +0.03 78 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
30DEC26 0.85 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
30DEC26 0.90 P 0.00 0.00 0.00 0.02 0.00 54 0 75 0
30DEC26 0.95 P 0.00 0.00 0.00 0.03 0.00 54 0 78 0
30DEC26 1.00 P 0.00 0.00 0.00 0.04 0.00 52 0 10 0
30DEC26 1.05 P 0.05 0.05 0.05 0.06 +0.01 55 3 108 +1
30DEC26 1.10 P 0.00 0.00 0.00 0.08 +0.01 55 0 88 0
30DEC26 1.15 P 0.00 0.00 0.00 0.10 +0.01 54 0 26 0
30DEC26 1.20 P 0.00 0.00 0.00 0.13 +0.02 56 0 232 0
30DEC26 1.25 P 0.00 0.00 0.00 0.15 +0.01 52 0 86 0
30DEC26 1.30 P 0.00 0.00 0.00 0.18 +0.01 51 0 175 0
30DEC26 1.35 P 0.00 0.00 0.00 0.22 +0.02 53 0 20 0
30DEC26 1.40 P 0.00 0.00 0.00 0.26 +0.03 55 0 56 0
30DEC26 1.45 P 0.00 0.00 0.00 0.30 +0.02 55 0 91 0
30DEC26 1.50 P 0.00 0.00 0.00 0.34 +0.02 55 0 33 0
30DEC26 1.55 P 0.00 0.00 0.00 0.38 +0.02 54 0 16 0
30DEC26 1.60 P 0.00 0.00 0.00 0.43 +0.02 58 0 28 0
30DEC26 1.65 P 0.00 0.00 0.00 0.47 +0.02 55 0 12 0
30DEC26 1.70 P 0.00 0.00 0.00 0.52 +0.02 58 0 34 0
30DEC26 1.75 P 0.00 0.00 0.00 0.57 +0.03 61 0 123 0
30DEC26 1.80 P 0.00 0.00 0.00 0.61 +0.02 54 0 310 0
30DEC26 1.85 P 0.00 0.00 0.00 0.66 +0.02 57 0 176 0
30DEC26 1.90 P 0.00 0.00 0.00 0.71 +0.03 60 0 4 0
30DEC26 1.95 P 0.00 0.00 0.00 0.76 +0.03 63 0 2 0
30DEC26 2.00 P 0.00 0.00 0.00 0.81 +0.03 65 0 34 0
30DEC26 2.10 P 0.00 0.00 0.00 0.91 +0.03 70 0 13 0
30DEC26 2.20 P 0.00 0.00 0.00 1.01 +0.03 74 0 20 0
30DEC26 2.30 P 0.00 0.00 0.00 1.11 +0.03 79 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 1.21 +0.04 83 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 1.31 +0.04 86 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 1.41 +0.04 90 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 1.51 +0.04 94 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.61 +0.04 97 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.71 +0.04 101 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.81 +0.04 104 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 1.91 +0.04 107 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 2.01 +0.04 110 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 2.11 +0.04 112 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 2.21 +0.04 115 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 2.31 +0.04 118 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 2.41 +0.04 120 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 2.51 +0.04 123 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 2.61 +0.04 125 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.71 +0.04 127 0 0 0
28JAN27 0.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 0.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 0.85 P 0.00 0.00 0.00 0.02 0.00 54 0 0 0
28JAN27 0.90 P 0.00 0.00 0.00 0.03 0.00 54 0 0 0
28JAN27 0.95 P 0.00 0.00 0.00 0.04 0.00 53 0 0 0
28JAN27 1.00 P 0.00 0.00 0.00 0.05 0.00 51 0 0 0
28JAN27 1.05 P 0.00 0.00 0.00 0.07 +0.01 52 0 0 0
28JAN27 1.10 P 0.00 0.00 0.00 0.09 +0.01 52 0 5 0
28JAN27 1.15 P 0.00 0.00 0.00 0.12 +0.02 55 0 0 0
28JAN27 1.20 P 0.00 0.00 0.00 0.14 +0.02 52 0 0 0
28JAN27 1.25 P 0.00 0.00 0.00 0.17 +0.02 53 0 0 0
28JAN27 1.30 P 0.00 0.00 0.00 0.20 +0.02 52 0 0 0
28JAN27 1.35 P 0.00 0.00 0.00 0.23 +0.01 51 0 0 0
28JAN27 1.40 P 0.00 0.00 0.00 0.27 +0.02 52 0 0 0
28JAN27 1.45 P 0.00 0.00 0.00 0.31 +0.02 53 0 0 0
28JAN27 1.50 P 0.00 0.00 0.00 0.35 +0.02 53 0 0 0
28JAN27 1.55 P 0.00 0.00 0.00 0.39 +0.02 52 0 0 0
28JAN27 1.60 P 0.00 0.00 0.00 0.44 +0.03 56 0 0 0
28JAN27 1.65 P 0.00 0.00 0.00 0.48 +0.02 55 0 0 0
28JAN27 1.70 P 0.00 0.00 0.00 0.53 - 58 0 0 -
30MAR27 0.75 P 0.00 0.00 0.00 0.02 +0.01 56 0 0 0
30MAR27 0.80 P 0.00 0.00 0.00 0.03 +0.01 57 0 90 0
30MAR27 0.85 P 0.00 0.00 0.00 0.04 +0.01 56 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.05 0.00 55 0 100 0
30MAR27 0.95 P 0.00 0.00 0.00 0.06 0.00 53 0 18 0
30MAR27 1.00 P 0.00 0.00 0.00 0.08 +0.01 53 0 17 0
30MAR27 1.05 P 0.00 0.00 0.00 0.10 +0.01 54 0 12 0
30MAR27 1.10 P 0.00 0.00 0.00 0.11 0.00 50 0 49 0
30MAR27 1.15 P 0.00 0.00 0.00 0.15 +0.01 54 0 45 0
30MAR27 1.20 P 0.00 0.00 0.00 0.17 +0.01 52 0 6 0
30MAR27 1.25 P 0.00 0.00 0.00 0.20 +0.01 53 0 1 0
30MAR27 1.30 P 0.00 0.00 0.00 0.23 +0.02 52 0 10 0
30MAR27 1.35 P 0.00 0.00 0.00 0.27 +0.03 54 0 7 0
30MAR27 1.40 P 0.00 0.00 0.00 0.30 +0.02 53 0 29 0
30MAR27 1.45 P 0.00 0.00 0.00 0.34 +0.03 54 0 42 0
30MAR27 1.50 P 0.00 0.00 0.00 0.38 +0.03 55 0 11 0
30MAR27 1.55 P 0.00 0.00 0.00 0.42 +0.02 55 0 31 0
30MAR27 1.60 P 0.00 0.00 0.00 0.46 +0.02 55 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.50 +0.02 54 0 15 0
30MAR27 1.70 P 0.00 0.00 0.00 0.54 +0.01 53 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.59 +0.02 56 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.63 +0.02 54 0 4 0
30MAR27 1.85 P 0.00 0.00 0.00 0.68 +0.02 56 0 4 0
30MAR27 1.90 P 0.00 0.00 0.00 0.73 +0.03 58 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.77 +0.02 55 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.82 +0.02 57 0 17 0
30MAR27 2.10 P 0.00 0.00 0.00 0.91 +0.02 53 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 1.01 +0.02 57 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 1.11 +0.03 60 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 1.21 +0.03 63 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 1.31 +0.03 66 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 1.41 +0.03 69 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.51 +0.03 72 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.61 +0.03 75 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.71 +0.03 77 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.81 +0.03 79 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 1.91 +0.03 82 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 2.01 +0.03 84 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 2.11 +0.03 86 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 2.21 +0.03 88 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 2.31 +0.03 90 0 0 0
29JUN27 0.75 P 0.00 0.00 0.00 0.03 0.00 52 0 0 0
29JUN27 0.80 P 0.00 0.00 0.00 0.04 0.00 52 0 2 0
29JUN27 0.85 P 0.00 0.00 0.00 0.06 +0.01 55 0 0 0
29JUN27 0.90 P 0.00 0.00 0.00 0.07 0.00 53 0 0 0
29JUN27 0.95 P 0.00 0.00 0.00 0.09 +0.01 53 0 1 0
29JUN27 1.00 P 0.00 0.00 0.00 0.11 +0.01 54 0 81 0
29JUN27 1.05 P 0.00 0.00 0.00 0.12 0.00 50 0 3 0
29JUN27 1.10 P 0.00 0.00 0.00 0.15 +0.01 52 0 11 0
29JUN27 1.15 P 0.00 0.00 0.00 0.17 0.00 50 0 10 0
29JUN27 1.20 P 0.00 0.00 0.00 0.20 +0.01 51 0 123 0
29JUN27 1.25 P 0.00 0.00 0.00 0.23 +0.01 51 0 5 0
29JUN27 1.30 P 0.00 0.00 0.00 0.26 +0.01 51 0 35 0
29JUN27 1.35 P 0.00 0.00 0.00 0.30 +0.02 53 0 16 0
29JUN27 1.40 P 0.00 0.00 0.00 0.33 +0.01 52 0 1 0
29JUN27 1.45 P 0.00 0.00 0.00 0.37 +0.02 53 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.41 +0.02 53 0 11 0
29JUN27 1.55 P 0.00 0.00 0.00 0.45 +0.02 54 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.49 +0.02 54 0 3 0
29JUN27 1.65 P 0.00 0.00 0.00 0.53 +0.02 54 0 1 0
29JUN27 1.70 P 0.00 0.00 0.00 0.57 +0.02 54 0 3 0
29JUN27 1.75 P 0.00 0.00 0.00 0.61 +0.02 54 0 1 0
29JUN27 1.80 P 0.00 0.00 0.00 0.66 +0.02 56 0 15 0
29JUN27 1.85 P 0.00 0.00 0.00 0.70 +0.02 55 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.74 +0.02 54 0 1 0
29JUN27 1.95 P 0.00 0.00 0.00 0.79 +0.02 55 0 10 0
29JUN27 2.00 P 0.00 0.00 0.00 0.84 +0.03 57 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.93 +0.02 57 0 8 0
29JUN27 2.20 P 0.00 0.00 0.00 1.02 +0.02 55 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 1.12 +0.03 58 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 1.21 +0.02 55 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 1.31 +0.03 57 0 21 0
29SEP27 0.75 P 0.00 0.00 0.00 0.05 0.00 54 0 0 0
29SEP27 0.80 P 0.06 0.06 0.06 0.06 0.00 53 1 2 +1
29SEP27 0.85 P 0.00 0.00 0.00 0.07 0.00 51 0 0 0
29SEP27 0.90 P 0.00 0.00 0.00 0.08 0.00 49 0 1 0
29SEP27 0.95 P 0.00 0.00 0.00 0.11 0.00 52 0 2 0
29SEP27 1.00 P 0.00 0.00 0.00 0.13 0.00 52 0 5 0
29SEP27 1.05 P 0.00 0.00 0.00 0.15 0.00 51 0 0 0
29SEP27 1.10 P 0.00 0.00 0.00 0.18 +0.01 53 0 0 0
29SEP27 1.15 P 0.00 0.00 0.00 0.20 0.00 51 0 1 0
29SEP27 1.20 P 0.00 0.00 0.00 0.23 0.00 52 0 75 0
29SEP27 1.25 P 0.00 0.00 0.00 0.26 +0.01 51 0 1 0
29SEP27 1.30 P 0.00 0.00 0.00 0.29 +0.01 51 0 0 0
29SEP27 1.35 P 0.00 0.00 0.00 0.32 +0.01 51 0 0 0
29SEP27 1.40 P 0.00 0.00 0.00 0.36 +0.01 52 0 0 0
29SEP27 1.45 P 0.00 0.00 0.00 0.40 +0.01 53 0 0 0
29SEP27 1.50 P 0.00 0.00 0.00 0.43 +0.01 52 0 0 0
29SEP27 1.55 P 0.00 0.00 0.00 0.47 +0.01 52 0 0 0
29SEP27 1.60 P 0.00 0.00 0.00 0.51 +0.01 53 0 0 0
29SEP27 1.65 P 0.00 0.00 0.00 0.55 +0.01 53 0 0 0
29SEP27 1.70 P 0.00 0.00 0.00 0.59 +0.01 53 0 0 0
29SEP27 1.75 P 0.00 0.00 0.00 0.64 +0.02 55 0 1 0
29SEP27 1.80 P 0.00 0.00 0.00 0.68 +0.02 55 0 1 0
29SEP27 1.85 P 0.00 0.00 0.00 0.72 +0.02 54 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.76 +0.01 53 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.81 +0.02 55 0 0 0
TOTAL PUT 19 4,281 -86
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$ 19.070
02OCT26 13.25 C 0.00 0.00 0.00 5.82 -0.39 0 0 0 0
02OCT26 13.50 C 0.00 0.00 0.00 5.57 -0.39 0 0 0 0
02OCT26 13.75 C 0.00 0.00 0.00 5.32 -0.39 0 0 0 0
02OCT26 14.00 C 0.00 0.00 0.00 5.07 -0.39 0 0 0 0
02OCT26 14.25 C 0.00 0.00 0.00 4.82 -0.39 0 0 0 0
02OCT26 14.50 C 0.00 0.00 0.00 4.57 -0.39 0 0 0 0
02OCT26 14.75 C 0.00 0.00 0.00 4.32 -0.39 0 0 0 0
02OCT26 15.00 C 0.00 0.00 0.00 4.07 -0.39 0 0 0 0
02OCT26 15.25 C 0.00 0.00 0.00 3.82 -0.39 0 0 0 0
02OCT26 15.50 C 0.00 0.00 0.00 3.57 -0.39 0 0 0 0
02OCT26 15.75 C 0.00 0.00 0.00 3.32 -0.39 0 0 0 0
02OCT26 16.00 C 0.00 0.00 0.00 3.07 -0.39 0 0 0 0
02OCT26 16.25 C 0.00 0.00 0.00 2.82 -0.39 0 0 0 0
02OCT26 16.50 C 0.00 0.00 0.00 2.57 -0.39 0 0 0 0
02OCT26 16.75 C 0.00 0.00 0.00 2.32 -0.39 0 0 0 0
02OCT26 17.00 C 0.00 0.00 0.00 2.07 -0.39 0 0 0 0
02OCT26 17.25 C 0.00 0.00 0.00 1.82 -0.39 0 0 0 0
02OCT26 17.50 C 0.00 0.00 0.00 1.57 -0.39 0 0 0 0
02OCT26 17.75 C 0.00 0.00 0.00 1.32 -0.40 0 0 0 0
02OCT26 18.00 C 0.75 0.75 0.75 1.07 -0.40 0 15 0 -17
02OCT26 18.25 C 0.00 0.00 0.00 0.82 -0.41 0 0 0 -15
02OCT26 18.50 C 0.00 0.00 0.00 0.57 -0.43 0 0 0 -24
02OCT26 18.75 C 0.00 0.00 0.00 0.32 -0.47 0 0 0 -15
02OCT26 19.00 C 0.04 0.07 0.04 0.07 -0.50 0 17 0 -15
02OCT26 19.25 C 0.00 0.00 0.00 0.00 -0.43 0 0 23 0
02OCT26 19.50 C 0.00 0.00 0.00 0.00 -0.29 0 0 0 0
02OCT26 19.75 C 0.00 0.00 0.00 0.00 -0.19 0 0 35 0
02OCT26 20.00 C 0.00 0.00 0.00 0.00 -0.12 0 0 30 0
02OCT26 20.50 C 0.00 0.00 0.00 0.00 -0.04 0 0 1 0
02OCT26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
02OCT26 21.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
02OCT26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
02OCT26 22.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
02OCT26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
02OCT26 23.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
02OCT26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 24.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 25.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
02OCT26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 26.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
02OCT26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 27.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 28.00 C 0.15 0.15 0.15 0.00 -0.01 0 200 200 +200
02OCT26 28.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 29.00 C 0.15 0.15 0.15 0.00 -0.01 0 341 341 +341
02OCT26 29.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 30.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 31.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 32.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 13.25 C 0.00 0.00 0.00 5.83 -0.39 97 0 0 0
09OCT26 13.50 C 0.00 0.00 0.00 5.58 -0.39 92 0 0 0
09OCT26 13.75 C 0.00 0.00 0.00 5.33 -0.39 87 0 0 0
09OCT26 14.00 C 0.00 0.00 0.00 5.08 -0.39 82 0 0 0
09OCT26 14.25 C 0.00 0.00 0.00 4.83 -0.39 77 0 0 0
09OCT26 14.50 C 0.00 0.00 0.00 4.58 -0.39 72 0 0 0
09OCT26 14.75 C 0.00 0.00 0.00 4.33 -0.39 67 0 0 0
09OCT26 15.00 C 0.00 0.00 0.00 4.08 -0.39 63 0 0 0
09OCT26 15.25 C 0.00 0.00 0.00 3.83 -0.39 58 0 0 0
09OCT26 15.50 C 0.00 0.00 0.00 3.58 -0.39 53 0 0 0
09OCT26 15.75 C 0.00 0.00 0.00 3.33 -0.39 49 0 0 0
09OCT26 16.00 C 0.00 0.00 0.00 3.09 -0.39 61 0 0 0
09OCT26 16.25 C 0.00 0.00 0.00 2.84 -0.39 56 0 0 0
09OCT26 16.50 C 0.00 0.00 0.00 2.60 -0.39 58 0 0 0
09OCT26 16.75 C 0.00 0.00 0.00 2.36 -0.39 57 0 0 0
09OCT26 17.00 C 0.00 0.00 0.00 2.12 -0.39 55 0 0 0
09OCT26 17.25 C 0.00 0.00 0.00 1.90 -0.38 57 0 0 0
09OCT26 17.50 C 0.00 0.00 0.00 1.68 -0.37 57 0 0 0
09OCT26 17.75 C 0.00 0.00 0.00 1.47 -0.37 56 0 0 0
09OCT26 18.00 C 0.98 1.04 0.98 1.27 -0.36 56 18 18 +18
09OCT26 18.25 C 0.96 0.96 0.96 1.06 -0.37 53 2 12 0
09OCT26 18.50 C 0.72 0.72 0.72 0.90 -0.35 54 12 30 0
09OCT26 18.75 C 0.64 0.64 0.64 0.75 -0.34 54 15 15 +15
09OCT26 19.00 C 0.50 0.50 0.46 0.62 -0.31 55 52 92 +26
09OCT26 19.25 C 0.43 0.43 0.37 0.50 -0.30 54 42 42 +42
09OCT26 19.50 C 0.32 0.35 0.32 0.41 -0.26 55 57 120 +57
09OCT26 19.75 C 0.00 0.00 0.00 0.32 -0.24 55 0 15 0
09OCT26 20.00 C 0.00 0.00 0.00 0.25 -0.21 55 0 15 0
09OCT26 20.50 C 0.00 0.00 0.00 0.15 -0.15 56 0 30 0
09OCT26 21.00 C 0.00 0.00 0.00 0.09 -0.10 57 0 0 0
09OCT26 21.50 C 0.00 0.00 0.00 0.05 -0.06 58 0 30 0
09OCT26 22.00 C 0.00 0.00 0.00 0.03 -0.04 59 0 140 0
09OCT26 22.50 C 0.00 0.00 0.00 0.02 -0.02 62 0 0 0
09OCT26 23.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
09OCT26 23.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
09OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
09OCT26 24.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
09OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
09OCT26 25.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
09OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
09OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
09OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
09OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
09OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
09OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
09OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
09OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
09OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.61 -0.39 56 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 5.09 -0.41 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.61 -0.41 44 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.15 -0.39 52 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.71 -0.35 56 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.28 -0.34 57 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.86 -0.34 57 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.47 -0.32 57 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.11 -0.30 56 0 15 0
29OCT26 18.00 C 0.00 0.00 0.00 1.79 -0.27 57 0 181 0
29OCT26 18.50 C 0.00 0.00 0.00 1.45 -0.30 54 0 9 0
29OCT26 19.00 C 0.00 0.00 0.00 1.20 -0.28 55 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.98 -0.26 55 0 19 0
29OCT26 20.00 C 0.00 0.00 0.00 0.79 -0.23 55 0 106 0
29OCT26 21.00 C 0.00 0.00 0.00 0.50 -0.17 56 0 17 0
29OCT26 22.00 C 0.26 0.26 0.26 0.32 -0.10 57 45 180 +45
29OCT26 23.00 C 0.21 0.21 0.21 0.19 -0.06 57 140 188 +121
29OCT26 24.00 C 0.00 0.00 0.00 0.11 -0.04 57 0 318 0
29OCT26 25.00 C 0.00 0.00 0.00 0.06 -0.03 57 0 10,195 0
29OCT26 26.00 C 0.07 0.07 0.07 0.04 -0.01 59 100 278 0
29OCT26 27.00 C 0.05 0.05 0.05 0.02 -0.01 58 200 296 -34
29OCT26 28.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 45 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 63 0 65 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 67 0 35 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 71 0 70 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 75 0 90 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 83 0 30 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 5.67 -0.45 48 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 5.22 -0.40 51 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.74 -0.44 48 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.31 -0.45 50 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.94 -0.37 53 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.58 -0.34 55 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.22 -0.27 56 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.87 -0.30 55 0 12 0
27NOV26 17.50 C 0.00 0.00 0.00 2.55 -0.28 55 0 6 0
27NOV26 18.00 C 0.00 0.00 0.00 2.26 -0.25 56 0 15 0
27NOV26 18.50 C 0.00 0.00 0.00 1.94 -0.29 54 0 1 0
27NOV26 19.00 C 0.00 0.00 0.00 1.69 -0.29 54 0 4 0
27NOV26 19.50 C 0.00 0.00 0.00 1.47 -0.28 54 0 15 0
27NOV26 20.00 C 1.13 1.13 1.13 1.28 -0.27 54 2 65 0
27NOV26 21.00 C 0.00 0.00 0.00 0.96 -0.20 55 0 30 0
27NOV26 22.00 C 0.00 0.00 0.00 0.72 -0.14 56 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.53 -0.10 56 0 91 0
27NOV26 24.00 C 0.37 0.40 0.37 0.38 -0.07 56 45 60 +45
27NOV26 25.00 C 0.29 0.29 0.29 0.27 -0.05 56 95 574 +95
27NOV26 26.00 C 0.00 0.00 0.00 0.19 -0.04 56 0 1,082 0
27NOV26 27.00 C 0.00 0.00 0.00 0.13 -0.03 56 0 75 0
27NOV26 28.00 C 0.00 0.00 0.00 0.09 -0.02 56 0 130 0
27NOV26 29.00 C 0.00 0.00 0.00 0.06 -0.02 56 0 56 0
27NOV26 30.00 C 0.00 0.00 0.00 0.04 -0.01 56 0 18 0
27NOV26 31.00 C 0.00 0.00 0.00 0.03 -0.01 57 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 0.02 -0.01 56 0 21 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 62 0 430 0
30DEC26 13.50 C 0.00 0.00 0.00 5.78 -0.47 47 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.41 -0.34 53 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.91 -0.43 48 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.48 -0.45 47 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.11 -0.44 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.76 -0.36 50 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.43 -0.34 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.21 -0.25 54 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.91 -0.23 54 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.57 -0.24 52 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.32 -0.30 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.07 -0.31 52 0 74 0
30DEC26 19.50 C 0.00 0.00 0.00 1.85 -0.30 52 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 1.69 -0.25 53 0 11 0
30DEC26 21.00 C 1.30 1.30 1.30 1.34 -0.23 53 50 65 +50
30DEC26 22.00 C 0.00 0.00 0.00 1.08 -0.18 54 0 35 0
30DEC26 23.00 C 0.00 0.00 0.00 0.86 -0.14 55 0 319 0
30DEC26 24.00 C 0.64 0.64 0.64 0.67 -0.11 55 15 774 0
30DEC26 25.00 C 0.00 0.00 0.00 0.52 -0.09 55 0 394 0
30DEC26 26.00 C 0.00 0.00 0.00 0.40 -0.07 55 0 655 0
30DEC26 27.00 C 0.00 0.00 0.00 0.30 -0.07 54 0 390 0
30DEC26 28.00 C 0.00 0.00 0.00 0.23 -0.05 54 0 201 0
30DEC26 29.00 C 0.00 0.00 0.00 0.17 -0.05 54 0 684 0
30DEC26 30.00 C 0.00 0.00 0.00 0.13 -0.03 54 0 21 0
30DEC26 31.00 C 0.00 0.00 0.00 0.10 -0.03 54 0 33 0
30DEC26 32.00 C 0.00 0.00 0.00 0.08 -0.02 55 0 36 0
30DEC26 33.00 C 0.00 0.00 0.00 0.06 -0.01 55 0 116 0
30DEC26 34.00 C 0.00 0.00 0.00 0.05 -0.01 56 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.04 0.00 56 0 200 0
30DEC26 36.00 C 0.00 0.00 0.00 0.03 0.00 56 0 146 0
28JAN27 14.00 C 0.00 0.00 0.00 5.57 -0.43 53 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 5.13 -0.46 51 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 4.73 -0.39 50 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 4.35 -0.39 50 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 4.00 -0.39 50 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 3.69 -0.37 51 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 3.39 -0.34 51 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 3.11 -0.35 51 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 2.87 -0.29 52 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 2.62 -0.32 52 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 2.40 -0.30 53 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 2.19 -0.28 53 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 1.99 -0.27 53 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 1.66 -0.23 53 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 1.38 -0.20 54 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 1.14 -0.16 54 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.94 -0.12 55 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.76 -0.10 54 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 0.62 -0.08 55 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.50 - 55 0 0 -
28JAN27 28.00 C 0.00 0.00 0.00 0.40 - 54 0 0 -
30MAR27 13.50 C 0.00 0.00 0.00 6.28 -0.40 52 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.90 -0.41 52 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.53 -0.41 52 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.21 -0.36 53 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.85 -0.37 52 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.49 -0.40 51 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.17 -0.39 51 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.88 -0.34 51 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.59 -0.34 51 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.34 -0.36 51 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 3.11 -0.37 51 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.90 -0.33 51 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.73 -0.29 52 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.55 -0.27 53 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.20 -0.24 53 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.90 -0.20 53 0 760 0
30MAR27 23.00 C 0.00 0.00 0.00 1.66 -0.17 54 0 2,060 0
30MAR27 24.00 C 0.00 0.00 0.00 1.42 -0.16 54 0 1,500 0
30MAR27 25.00 C 0.00 0.00 0.00 1.21 -0.18 54 0 1,600 0
30MAR27 26.00 C 0.00 0.00 0.00 1.03 -0.16 54 0 3,515 0
30MAR27 27.00 C 0.00 0.00 0.00 0.88 -0.16 54 0 2,233 0
30MAR27 28.00 C 0.00 0.00 0.00 0.74 -0.15 53 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.63 -0.14 53 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.54 -0.12 53 0 6 0
30MAR27 31.00 C 0.00 0.00 0.00 0.45 -0.11 53 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.39 -0.09 53 0 9 0
30MAR27 33.00 C 0.00 0.00 0.00 0.32 -0.09 53 0 127 0
30MAR27 34.00 C 0.00 0.00 0.00 0.28 -0.07 53 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.23 -0.07 53 0 17 0
30MAR27 36.00 C 0.00 0.00 0.00 0.20 -0.06 53 0 6 0
29JUN27 13.50 C 0.00 0.00 0.00 6.76 -0.30 55 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 6.42 -0.30 55 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 6.04 -0.34 54 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.72 -0.33 54 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 5.48 -0.27 55 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.19 -0.26 55 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.92 -0.24 55 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.65 -0.25 55 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 4.33 -0.30 53 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 4.08 -0.31 53 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.87 -0.28 54 0 8 0
29JUN27 19.00 C 0.00 0.00 0.00 3.66 -0.28 54 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 3.46 -0.26 54 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.24 -0.28 53 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 2.88 -0.24 53 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.58 -0.24 54 0 200 0
29JUN27 23.00 C 0.00 0.00 0.00 2.29 -0.24 54 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.05 -0.20 54 0 15 0
29JUN27 25.00 C 0.00 0.00 0.00 1.82 -0.22 54 0 15 0
29JUN27 26.00 C 0.00 0.00 0.00 1.65 -0.17 54 0 100 0
29JUN27 27.00 C 0.00 0.00 0.00 1.49 -0.15 55 0 1,507 0
29JUN27 28.00 C 0.00 0.00 0.00 1.34 -0.11 55 0 1,501 0
29JUN27 29.00 C 0.00 0.00 0.00 1.23 -0.07 55 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 1.09 -0.03 55 0 4 0
29JUN27 31.00 C 0.00 0.00 0.00 0.97 -0.03 55 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.87 -0.03 55 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.77 -0.03 55 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 0.69 -0.02 55 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.60 -0.04 55 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.55 -0.02 55 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 7.03 -0.31 54 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 6.72 -0.29 54 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 6.42 -0.29 54 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 6.12 -0.29 54 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 5.85 -0.26 54 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 5.58 -0.27 54 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 5.32 -0.26 54 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 5.07 -0.25 54 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 4.85 -0.23 54 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 4.53 -0.33 53 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 4.33 -0.30 53 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 4.15 -0.27 54 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 3.93 -0.25 53 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 3.76 -0.24 53 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 3.43 -0.27 54 0 100 0
29SEP27 22.00 C 0.00 0.00 0.00 3.16 -0.18 54 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 2.89 -0.17 54 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 2.66 -0.15 55 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 2.43 -0.16 55 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 2.19 -0.18 55 0 50 0
29SEP27 27.00 C 0.00 0.00 0.00 1.99 -0.17 54 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 1.84 -0.08 55 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 1.64 -0.11 54 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 1.55 -0.04 55 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 1.38 -0.08 54 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 1.25 -0.08 54 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 1.14 -0.07 54 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 1.05 -0.06 54 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.96 -0.06 54 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 0.87 -0.06 54 0 0 0
TOTAL CALL 1,463 35,760 +935
02OCT26 13.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 13.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 14.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 14.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 15.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 15.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 16.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 16.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 17.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 17.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
02OCT26 18.25 P 0.00 0.00 0.00 0.00 -0.02 0 0 60 0
02OCT26 18.50 P 0.12 0.12 0.07 0.00 -0.04 0 19 37 -11
02OCT26 18.75 P 0.21 0.21 0.21 0.00 -0.06 0 15 1 -13
02OCT26 19.00 P 0.30 0.30 0.30 0.00 -0.12 0 4 30 -15
02OCT26 19.25 P 0.52 0.52 0.52 0.18 -0.02 0 15 0 0
02OCT26 19.50 P 0.00 0.00 0.00 0.43 +0.12 0 0 0 -1
02OCT26 19.75 P 0.00 0.00 0.00 0.68 +0.21 0 0 0 -10
02OCT26 20.00 P 0.00 0.00 0.00 0.93 +0.30 0 0 0 -15
02OCT26 20.50 P 0.00 0.00 0.00 1.43 +0.36 0 0 0 0
02OCT26 21.00 P 0.00 0.00 0.00 1.93 +0.38 0 0 0 -45
02OCT26 21.50 P 0.00 0.00 0.00 2.43 +0.39 0 0 0 0
02OCT26 22.00 P 0.00 0.00 0.00 2.93 +0.39 0 0 0 -2
02OCT26 22.50 P 0.00 0.00 0.00 3.43 +0.39 0 0 0 0
02OCT26 23.00 P 0.00 0.00 0.00 3.93 +0.39 0 0 0 0
02OCT26 23.50 P 0.00 0.00 0.00 4.43 +0.39 0 0 0 0
02OCT26 24.00 P 0.00 0.00 0.00 4.93 +0.39 0 0 0 0
02OCT26 24.50 P 0.00 0.00 0.00 5.43 +0.39 0 0 0 0
02OCT26 25.00 P 0.00 0.00 0.00 5.93 +0.39 0 0 0 0
02OCT26 25.50 P 0.00 0.00 0.00 6.43 +0.39 0 0 0 0
02OCT26 26.00 P 0.00 0.00 0.00 6.93 +0.39 0 0 0 0
02OCT26 26.50 P 0.00 0.00 0.00 7.43 +0.39 0 0 0 0
02OCT26 27.00 P 0.00 0.00 0.00 7.93 +0.39 0 0 0 0
02OCT26 27.50 P 0.00 0.00 0.00 8.43 +0.39 0 0 0 0
02OCT26 28.00 P 0.00 0.00 0.00 8.93 +0.39 0 0 0 0
02OCT26 28.50 P 0.00 0.00 0.00 9.43 +0.39 0 0 0 0
02OCT26 29.00 P 0.00 0.00 0.00 9.93 +0.39 0 0 0 0
02OCT26 29.50 P 0.00 0.00 0.00 10.43 +0.39 0 0 0 0
02OCT26 30.00 P 0.00 0.00 0.00 10.93 +0.39 0 0 0 0
02OCT26 30.50 P 0.00 0.00 0.00 11.43 +0.39 0 0 0 0
02OCT26 31.00 P 0.00 0.00 0.00 11.93 +0.39 0 0 0 0
02OCT26 31.50 P 0.00 0.00 0.00 12.43 +0.39 0 0 0 0
02OCT26 32.00 P 0.00 0.00 0.00 12.93 +0.39 0 0 0 0
02OCT26 32.50 P 0.00 0.00 0.00 13.43 +0.39 0 0 0 0
02OCT26 33.00 P 0.00 0.00 0.00 13.93 +0.39 0 0 0 0
09OCT26 13.25 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
09OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
09OCT26 13.75 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
09OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
09OCT26 14.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
09OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
09OCT26 14.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
09OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
09OCT26 15.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
09OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
09OCT26 15.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
09OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
09OCT26 16.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
09OCT26 16.50 P 0.00 0.00 0.00 0.02 0.00 58 0 0 0
09OCT26 16.75 P 0.00 0.00 0.00 0.03 0.00 57 0 0 0
09OCT26 17.00 P 0.00 0.00 0.00 0.05 +0.01 58 0 0 0
09OCT26 17.25 P 0.00 0.00 0.00 0.07 +0.01 57 0 0 0
09OCT26 17.50 P 0.00 0.00 0.00 0.10 +0.02 56 0 0 0
09OCT26 17.75 P 0.19 0.19 0.19 0.15 +0.03 58 2 30 0
09OCT26 18.00 P 0.00 0.00 0.00 0.20 +0.05 57 0 2 0
09OCT26 18.25 P 0.00 0.00 0.00 0.27 +0.07 57 0 45 0
09OCT26 18.50 P 0.47 0.47 0.47 0.35 +0.08 57 32 63 +32
09OCT26 18.75 P 0.56 0.56 0.56 0.45 +0.11 57 24 69 +24
09OCT26 19.00 P 0.00 0.00 0.00 0.57 +0.14 57 0 2 0
09OCT26 19.25 P 0.85 0.85 0.85 0.71 +0.17 58 15 15 +15
09OCT26 19.50 P 1.02 1.02 0.99 0.86 +0.20 58 30 30 +30
09OCT26 19.75 P 1.11 1.15 1.11 1.03 +0.22 59 45 45 +45
09OCT26 20.00 P 0.00 0.00 0.00 1.18 +0.23 56 0 0 0
09OCT26 20.50 P 0.00 0.00 0.00 1.57 +0.25 56 0 0 0
09OCT26 21.00 P 0.00 0.00 0.00 2.01 +0.30 57 0 0 0
09OCT26 21.50 P 0.00 0.00 0.00 2.47 +0.34 57 0 0 0
09OCT26 22.00 P 0.00 0.00 0.00 2.94 +0.35 53 0 0 0
09OCT26 22.50 P 0.00 0.00 0.00 3.43 +0.37 0 0 0 0
09OCT26 23.00 P 0.00 0.00 0.00 4.04 +0.41 100 0 0 0
09OCT26 23.50 P 0.00 0.00 0.00 4.43 +0.35 0 0 0 0
09OCT26 24.00 P 0.00 0.00 0.00 4.93 +0.35 0 0 0 0
09OCT26 24.50 P 0.00 0.00 0.00 5.43 +0.39 0 0 0 0
09OCT26 25.00 P 0.00 0.00 0.00 5.93 +0.39 0 0 0 0
09OCT26 25.50 P 0.00 0.00 0.00 6.43 +0.39 0 0 0 0
09OCT26 26.00 P 0.00 0.00 0.00 6.93 +0.39 0 0 0 0
09OCT26 26.50 P 0.00 0.00 0.00 7.43 +0.39 0 0 0 0
09OCT26 27.00 P 0.00 0.00 0.00 7.93 +0.39 0 0 0 0
09OCT26 27.50 P 0.00 0.00 0.00 8.43 +0.39 0 0 0 0
09OCT26 28.00 P 0.00 0.00 0.00 8.93 +0.39 0 0 0 0
09OCT26 28.50 P 0.00 0.00 0.00 9.43 +0.39 0 0 0 0
09OCT26 29.00 P 0.00 0.00 0.00 9.93 +0.39 0 0 0 0
09OCT26 29.50 P 0.00 0.00 0.00 10.43 +0.39 0 0 0 0
09OCT26 30.00 P 0.00 0.00 0.00 10.93 +0.39 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 14.00 P 0.05 0.05 0.05 0.03 +0.01 60 100 100 +100
29OCT26 14.50 P 0.00 0.00 0.00 0.04 +0.01 57 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.07 +0.01 57 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.11 +0.02 57 0 0 0
29OCT26 16.00 P 0.20 0.20 0.20 0.18 +0.04 58 40 40 0
29OCT26 16.50 P 0.00 0.00 0.00 0.26 +0.06 57 0 3 0
29OCT26 17.00 P 0.44 0.44 0.44 0.38 +0.09 58 75 75 +75
29OCT26 17.50 P 0.00 0.00 0.00 0.52 +0.12 57 0 22 0
29OCT26 18.00 P 0.00 0.00 0.00 0.70 +0.15 58 0 107 0
29OCT26 18.50 P 0.00 0.00 0.00 0.91 +0.19 58 0 32 0
29OCT26 19.00 P 0.00 0.00 0.00 1.16 +0.22 58 0 30 0
29OCT26 19.50 P 0.00 0.00 0.00 1.44 +0.26 58 0 10 0
29OCT26 20.00 P 0.00 0.00 0.00 1.76 +0.29 59 0 20,032 0
29OCT26 21.00 P 0.00 0.00 0.00 2.41 +0.26 57 0 192 0
29OCT26 22.00 P 0.00 0.00 0.00 3.21 +0.31 57 0 64 0
29OCT26 23.00 P 0.00 0.00 0.00 4.16 +0.38 63 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.08 +0.36 66 0 84 0
29OCT26 25.00 P 0.00 0.00 0.00 6.07 +0.42 73 0 355 0
29OCT26 26.00 P 0.00 0.00 0.00 7.02 +0.43 74 0 15 0
29OCT26 27.00 P 0.00 0.00 0.00 7.93 +0.35 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.01 +0.47 86 0 221 0
29OCT26 29.00 P 0.00 0.00 0.00 9.93 +0.39 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 10.93 +0.39 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 11.93 +0.39 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 12.93 +0.39 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 13.93 +0.39 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 14.93 +0.39 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 15.93 +0.39 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 16.93 +0.39 0 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.09 +0.02 57 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.13 +0.03 56 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.18 +0.03 56 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.25 +0.04 56 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.34 +0.05 56 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.45 +0.09 56 0 48 0
27NOV26 16.50 P 0.00 0.00 0.00 0.59 +0.11 56 0 50 0
27NOV26 17.00 P 0.00 0.00 0.00 0.75 +0.14 56 0 2 0
27NOV26 17.50 P 0.00 0.00 0.00 0.93 +0.16 57 0 56 0
27NOV26 18.00 P 0.00 0.00 0.00 1.13 +0.18 56 0 50 0
27NOV26 18.50 P 0.00 0.00 0.00 1.36 +0.21 56 0 14 0
27NOV26 19.00 P 0.00 0.00 0.00 1.62 +0.24 57 0 85 0
27NOV26 19.50 P 0.00 0.00 0.00 1.90 +0.26 57 0 580 0
27NOV26 20.00 P 0.00 0.00 0.00 2.21 +0.27 57 0 285 0
27NOV26 21.00 P 0.00 0.00 0.00 2.82 +0.24 55 0 46 0
27NOV26 22.00 P 0.00 0.00 0.00 3.56 +0.22 55 0 14 0
27NOV26 23.00 P 0.00 0.00 0.00 4.49 +0.36 61 0 337 0
27NOV26 24.00 P 0.00 0.00 0.00 5.35 +0.38 62 0 13 0
27NOV26 25.00 P 0.00 0.00 0.00 6.25 +0.44 63 0 160 0
27NOV26 26.00 P 0.00 0.00 0.00 7.15 +0.40 64 0 15 0
27NOV26 27.00 P 0.00 0.00 0.00 8.10 +0.42 65 0 180 0
27NOV26 28.00 P 0.00 0.00 0.00 9.06 +0.42 67 0 450 0
27NOV26 29.00 P 0.00 0.00 0.00 10.03 +0.45 69 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 11.00 +0.46 70 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 11.93 +0.39 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 12.93 +0.39 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 13.93 +0.39 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 14.93 +0.39 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 15.93 +0.39 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 16.93 +0.39 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.20 +0.03 55 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.26 +0.03 54 25 25 +25
30DEC26 14.50 P 0.00 0.00 0.00 0.35 +0.04 55 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.45 +0.05 54 25 25 +25
30DEC26 15.50 P 0.00 0.00 0.00 0.57 +0.09 55 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.71 +0.10 55 0 82 0
30DEC26 16.50 P 0.90 0.90 0.90 0.87 +0.13 55 2 0 -2
30DEC26 17.00 P 0.00 0.00 0.00 1.05 +0.15 55 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.25 +0.18 55 0 14 0
30DEC26 18.00 P 0.00 0.00 0.00 1.47 +0.14 55 0 156 0
30DEC26 18.50 P 0.00 0.00 0.00 1.72 +0.20 55 0 75 0
30DEC26 19.00 P 0.00 0.00 0.00 1.98 +0.22 55 0 100 0
30DEC26 19.50 P 0.00 0.00 0.00 2.27 +0.24 55 0 110 0
30DEC26 20.00 P 0.00 0.00 0.00 2.58 +0.28 56 0 91 0
30DEC26 21.00 P 0.00 0.00 0.00 3.25 +0.31 56 0 93 0
30DEC26 22.00 P 0.00 0.00 0.00 3.98 +0.33 57 0 13 0
30DEC26 23.00 P 0.00 0.00 0.00 4.77 +0.37 58 0 141 0
30DEC26 24.00 P 0.00 0.00 0.00 5.61 +0.39 59 0 5 0
30DEC26 25.00 P 0.00 0.00 0.00 6.47 +0.40 60 0 270 0
30DEC26 26.00 P 0.00 0.00 0.00 7.38 +0.44 62 0 195 0
30DEC26 27.00 P 0.00 0.00 0.00 8.28 +0.44 62 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.06 +0.35 55 0 10 0
30DEC26 29.00 P 0.00 0.00 0.00 10.03 +0.39 57 0 30 0
30DEC26 30.00 P 0.00 0.00 0.00 11.00 +0.42 58 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 11.94 +0.39 53 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.93 +0.38 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.93 +0.39 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.93 +0.39 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.93 +0.39 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.93 +0.39 0 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.40 +0.05 54 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.51 +0.08 54 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.63 +0.09 54 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.77 +0.11 54 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.93 +0.11 55 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 1.11 +0.13 55 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 1.29 +0.14 54 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 1.51 +0.16 55 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 1.74 +0.18 55 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 1.99 +0.21 55 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 2.26 +0.23 55 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 2.54 +0.24 55 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 2.85 +0.27 55 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 3.51 +0.30 56 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 4.25 +0.37 57 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 5.01 +0.42 57 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 5.83 +0.43 58 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 6.49 +0.22 54 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 7.51 +0.41 59 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 8.28 - 55 0 0 -
28JAN27 28.00 P 0.00 0.00 0.00 9.30 - 60 0 0 -
30MAR27 13.50 P 0.57 0.57 0.57 0.55 +0.04 54 36 36 +36
30MAR27 14.00 P 0.00 0.00 0.00 0.66 +0.03 53 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.80 +0.06 53 0 0 0
30MAR27 15.00 P 1.03 1.03 1.03 0.95 +0.07 54 45 45 +45
30MAR27 15.50 P 0.00 0.00 0.00 1.12 +0.09 54 0 34 0
30MAR27 16.00 P 0.00 0.00 0.00 1.30 +0.10 54 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.46 +0.09 53 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 1.67 +0.10 53 0 14 0
30MAR27 17.50 P 0.00 0.00 0.00 1.89 +0.11 53 0 30 0
30MAR27 18.00 P 0.00 0.00 0.00 2.14 +0.14 53 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 2.39 +0.14 53 0 45 0
30MAR27 19.00 P 0.00 0.00 0.00 2.67 +0.17 53 0 66 0
30MAR27 19.50 P 0.00 0.00 0.00 2.96 +0.21 53 0 86 0
30MAR27 20.00 P 0.00 0.00 0.00 3.26 +0.08 53 0 7 0
30MAR27 21.00 P 0.00 0.00 0.00 3.95 +0.32 54 0 6 0
30MAR27 22.00 P 0.00 0.00 0.00 4.67 +0.39 55 0 760 0
30MAR27 23.00 P 0.00 0.00 0.00 5.42 +0.36 56 0 2,087 0
30MAR27 24.00 P 0.00 0.00 0.00 6.18 +0.38 56 0 1,500 0
30MAR27 25.00 P 0.00 0.00 0.00 6.99 +0.37 56 0 1,615 0
30MAR27 26.00 P 0.00 0.00 0.00 7.85 +0.44 57 0 3,500 0
30MAR27 27.00 P 0.00 0.00 0.00 8.71 +0.41 58 0 2,100 0
30MAR27 28.00 P 0.00 0.00 0.00 9.38 +0.29 53 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.41 +0.41 57 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.19 +0.29 53 0 3 0
30MAR27 31.00 P 0.00 0.00 0.00 12.12 +0.31 53 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.06 +0.31 53 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.02 +0.33 53 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.98 +0.34 53 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.96 +0.35 53 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.94 +0.36 52 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.99 +0.10 55 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.14 +0.10 55 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.30 +0.11 55 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 1.49 +0.14 55 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.68 +0.12 55 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 1.89 +0.16 55 0 21 0
29JUN27 16.50 P 0.00 0.00 0.00 2.11 +0.17 55 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 2.37 +0.21 55 0 500 0
29JUN27 17.50 P 0.00 0.00 0.00 2.59 +0.19 55 0 7 0
29JUN27 18.00 P 0.00 0.00 0.00 2.86 +0.20 55 0 13 0
29JUN27 18.50 P 0.00 0.00 0.00 3.14 +0.24 55 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 3.41 +0.20 55 0 19 0
29JUN27 19.50 P 0.00 0.00 0.00 3.76 +0.29 56 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 4.07 +0.27 56 0 14 0
29JUN27 21.00 P 0.00 0.00 0.00 4.71 +0.29 56 0 11 0
29JUN27 22.00 P 0.00 0.00 0.00 5.35 +0.26 55 0 2 0
29JUN27 23.00 P 0.00 0.00 0.00 6.08 +0.32 56 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.74 +0.25 55 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.48 +0.22 55 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.41 +0.37 57 0 12 0
29JUN27 27.00 P 0.00 0.00 0.00 9.28 +0.38 58 0 1,501 0
29JUN27 28.00 P 0.00 0.00 0.00 10.10 +0.42 58 0 1,501 0
29JUN27 29.00 P 0.00 0.00 0.00 10.90 +0.47 57 0 15 0
29JUN27 30.00 P 0.00 0.00 0.00 11.76 +0.47 58 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 12.64 +0.48 58 0 130 0
29JUN27 32.00 P 0.00 0.00 0.00 13.40 +0.35 55 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 14.31 +0.36 55 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 15.23 +0.36 55 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 16.17 +0.37 55 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 17.11 +0.37 55 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.29 +0.08 54 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 1.48 +0.10 54 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 1.67 +0.11 54 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.86 +0.10 54 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 2.10 +0.15 55 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.28 +0.09 54 0 10 0
29SEP27 16.50 P 0.00 0.00 0.00 2.61 +0.23 55 0 8 0
29SEP27 17.00 P 2.89 2.89 2.89 2.78 +0.12 54 15 30 +15
29SEP27 17.50 P 0.00 0.00 0.00 3.04 +0.13 54 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.40 +0.24 56 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.60 +0.16 55 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.97 +0.23 56 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.24 +0.22 55 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.56 +0.23 55 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.20 +0.23 56 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.79 +0.16 54 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.48 +0.23 54 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.20 +0.25 54 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 7.95 +0.26 54 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 8.71 +0.27 54 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 9.51 +0.29 54 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 10.32 +0.29 54 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 11.13 +0.29 54 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 11.98 +0.31 54 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 12.84 +0.31 54 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 13.71 +0.32 54 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 14.59 +0.33 54 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 15.50 +0.34 54 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 16.40 +0.34 54 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 17.31 +0.34 54 0 0 0
TOTAL PUT 564 41,502 +353
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$ 106.000
02OCT26 87.00 C 0.00 0.00 0.00 19.00 -2.51 0 0 0 0
02OCT26 88.00 C 0.00 0.00 0.00 18.00 -2.51 0 0 0 0
02OCT26 89.00 C 0.00 0.00 0.00 17.00 -2.51 0 0 0 0
02OCT26 90.00 C 0.00 0.00 0.00 16.00 -2.51 0 0 0 0
02OCT26 91.00 C 0.00 0.00 0.00 15.00 -2.52 0 0 0 0
02OCT26 92.00 C 0.00 0.00 0.00 14.00 -2.52 0 0 0 0
02OCT26 93.00 C 0.00 0.00 0.00 13.00 -2.52 0 0 0 0
02OCT26 94.00 C 0.00 0.00 0.00 12.00 -2.52 0 0 0 0
02OCT26 95.00 C 0.00 0.00 0.00 11.00 -2.52 0 0 0 0
02OCT26 96.00 C 0.00 0.00 0.00 10.00 -2.52 0 0 0 0
02OCT26 97.00 C 0.00 0.00 0.00 9.00 -2.52 0 0 0 0
02OCT26 98.00 C 0.00 0.00 0.00 8.00 -2.52 0 0 0 0
02OCT26 99.00 C 0.00 0.00 0.00 7.00 -2.52 0 0 0 0
02OCT26 100.00 C 0.00 0.00 0.00 6.00 -2.52 0 0 0 0
02OCT26 101.00 C 0.00 0.00 0.00 5.00 -2.52 0 0 0 0
02OCT26 102.00 C 0.00 0.00 0.00 4.00 -2.52 0 0 0 0
02OCT26 103.00 C 0.00 0.00 0.00 3.00 -2.52 0 0 0 0
02OCT26 104.00 C 0.00 0.00 0.00 2.00 -2.52 0 0 0 0
02OCT26 105.00 C 0.97 0.97 0.79 1.00 -2.52 0 55 0 0
02OCT26 106.00 C 0.76 0.76 0.21 0.00 -2.54 0 2 15 0
02OCT26 107.00 C 0.00 0.00 0.00 0.00 -1.58 0 0 30 0
02OCT26 108.00 C 0.05 0.05 0.05 0.00 -0.84 0 33 75 +33
02OCT26 109.00 C 0.00 0.00 0.00 0.00 -0.36 0 0 378 0
02OCT26 110.00 C 0.00 0.00 0.00 0.00 -0.12 0 0 74 0
02OCT26 111.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 7 0
02OCT26 112.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
02OCT26 113.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
02OCT26 114.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
02OCT26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 116.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
02OCT26 117.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
02OCT26 118.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
02OCT26 119.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 121.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 122.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 123.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
02OCT26 124.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
02OCT26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
02OCT26 126.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 127.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 128.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 129.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 87.00 C 0.00 0.00 0.00 19.21 -2.35 80 0 0 0
09OCT26 88.00 C 0.00 0.00 0.00 18.05 -2.52 0 0 0 0
09OCT26 89.00 C 0.00 0.00 0.00 17.05 -2.52 0 0 0 0
09OCT26 90.00 C 0.00 0.00 0.00 16.05 -2.52 0 0 0 0
09OCT26 91.00 C 0.00 0.00 0.00 15.05 -2.52 0 0 0 0
09OCT26 92.00 C 0.00 0.00 0.00 14.05 -2.52 0 0 0 0
09OCT26 93.00 C 0.00 0.00 0.00 13.05 -2.52 0 0 0 0
09OCT26 94.00 C 0.00 0.00 0.00 12.05 -2.52 0 0 0 0
09OCT26 95.00 C 0.00 0.00 0.00 11.06 -2.51 29 0 0 0
09OCT26 96.00 C 0.00 0.00 0.00 10.06 -2.51 26 0 0 0
09OCT26 97.00 C 0.00 0.00 0.00 9.06 -2.51 24 0 0 0
09OCT26 98.00 C 0.00 0.00 0.00 8.07 -2.51 24 0 0 0
09OCT26 99.00 C 0.00 0.00 0.00 7.09 -2.49 25 0 0 0
09OCT26 100.00 C 0.00 0.00 0.00 6.13 -2.47 25 0 0 0
09OCT26 101.00 C 0.00 0.00 0.00 5.20 -2.42 25 0 0 0
09OCT26 102.00 C 0.00 0.00 0.00 4.31 -2.35 25 0 0 0
09OCT26 103.00 C 0.00 0.00 0.00 3.48 -2.25 25 0 0 0
09OCT26 104.00 C 0.00 0.00 0.00 2.81 -2.02 27 0 0 0
09OCT26 105.00 C 2.03 2.03 2.03 2.14 -1.74 26 15 15 +15
09OCT26 106.00 C 1.66 1.66 1.66 1.57 -1.57 26 15 16 +1
09OCT26 107.00 C 0.94 0.94 0.94 1.08 -1.38 25 200 230 +179
09OCT26 108.00 C 0.82 0.82 0.69 0.71 -1.18 25 27 26 +26
09OCT26 109.00 C 0.44 0.44 0.44 0.47 -0.93 25 13 18 +13
09OCT26 110.00 C 0.00 0.00 0.00 0.31 -0.70 25 0 7 0
09OCT26 111.00 C 0.00 0.00 0.00 0.17 -0.53 25 0 1 0
09OCT26 112.00 C 0.00 0.00 0.00 0.11 -0.36 25 0 10 0
09OCT26 113.00 C 0.00 0.00 0.00 0.06 -0.25 25 0 10 0
09OCT26 114.00 C 0.00 0.00 0.00 0.03 -0.17 25 0 10 0
09OCT26 115.00 C 0.00 0.00 0.00 0.02 -0.11 26 0 0 0
09OCT26 116.00 C 0.00 0.00 0.00 0.01 -0.07 26 0 0 0
09OCT26 117.00 C 0.00 0.00 0.00 0.01 -0.03 28 0 0 0
09OCT26 118.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
09OCT26 119.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
09OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
09OCT26 121.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
09OCT26 122.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
09OCT26 123.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
09OCT26 124.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
09OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
09OCT26 126.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
09OCT26 127.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
09OCT26 128.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 21.40 -2.30 47 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 18.71 -2.50 28 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 16.24 -2.48 28 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 13.81 -2.44 28 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 11.45 -2.36 27 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 9.21 -2.22 27 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 7.16 -2.01 27 0 5 0
29OCT26 102.50 C 0.00 0.00 0.00 5.19 -1.90 26 0 15 0
29OCT26 105.00 C 0.00 0.00 0.00 3.80 -1.45 27 0 15 0
29OCT26 107.50 C 2.35 2.35 2.35 2.55 -1.06 27 15 113 +15
29OCT26 110.00 C 1.66 1.67 1.55 1.67 -0.79 27 22 136 +14
29OCT26 112.50 C 1.06 1.06 0.89 1.04 -0.52 27 86 251 +65
29OCT26 115.00 C 0.60 0.60 0.55 0.62 -0.35 27 26 109 0
29OCT26 117.50 C 0.41 0.41 0.41 0.36 -0.22 27 15 141 +15
29OCT26 120.00 C 0.00 0.00 0.00 0.20 -0.11 28 0 154 0
29OCT26 122.50 C 0.16 0.16 0.14 0.10 -0.06 27 13 148 0
29OCT26 125.00 C 0.12 0.12 0.11 0.05 -0.03 27 39 140 +10
29OCT26 127.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 133 0
29OCT26 130.00 C 0.00 0.00 0.00 0.02 0.00 29 0 164 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 30 0 87 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 32 0 187 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 34 0 137 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 36 0 133 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 38 0 61 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 40 0 21 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 21.46 -2.33 38 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 18.83 -2.48 27 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 16.41 -2.44 28 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 14.06 -2.37 28 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 11.82 -2.26 28 0 15 0
27NOV26 97.50 C 0.00 0.00 0.00 9.73 -2.10 28 0 15 0
27NOV26 100.00 C 7.63 7.63 7.63 7.82 -1.90 28 15 15 +15
27NOV26 102.50 C 0.00 0.00 0.00 6.01 -1.80 27 0 15 0
27NOV26 105.00 C 0.00 0.00 0.00 4.74 -1.34 28 0 32 0
27NOV26 107.50 C 0.00 0.00 0.00 3.51 -1.11 28 0 55 0
27NOV26 110.00 C 2.65 2.65 2.65 2.56 -0.89 28 15 91 +15
27NOV26 112.50 C 0.00 0.00 0.00 1.84 -0.60 28 0 96 0
27NOV26 115.00 C 1.29 1.29 1.28 1.30 -0.53 28 5 44 +1
27NOV26 117.50 C 0.96 0.96 0.96 0.89 -0.37 28 1 73 -1
27NOV26 120.00 C 0.68 0.68 0.68 0.59 -0.26 28 15 53 0
27NOV26 122.50 C 0.49 0.49 0.49 0.39 -0.17 28 10 157 0
27NOV26 125.00 C 0.40 0.40 0.40 0.25 -0.11 28 2 118 +2
27NOV26 127.50 C 0.00 0.00 0.00 0.16 -0.07 28 0 34 0
27NOV26 130.00 C 0.00 0.00 0.00 0.10 -0.05 28 0 51 0
27NOV26 132.50 C 0.00 0.00 0.00 0.06 -0.03 28 0 141 0
27NOV26 135.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 24 0
27NOV26 137.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 48 0
27NOV26 140.00 C 0.00 0.00 0.00 0.02 0.00 29 0 62 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 29 0 124 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 30 0 47 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 31 0 16 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 33 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 33.81 -2.44 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 31.32 -2.43 43 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 28.85 -2.41 41 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 26.51 -2.26 43 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 23.93 -2.35 37 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 21.51 -2.30 35 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 18.88 -2.46 27 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 16.52 -2.40 28 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 14.24 -2.32 27 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 12.10 -2.19 27 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 10.13 -2.03 28 0 777 0
30DEC26 100.00 C 0.00 0.00 0.00 8.42 -1.77 28 0 63 0
30DEC26 102.50 C 0.00 0.00 0.00 6.83 -1.59 28 0 15 0
30DEC26 105.00 C 5.53 5.53 5.53 5.43 -1.47 27 3 19 0
30DEC26 107.50 C 4.37 4.37 4.37 4.31 -1.20 27 3 23 0
30DEC26 110.00 C 3.40 3.40 3.40 3.40 -1.03 27 10 28 +10
30DEC26 112.50 C 0.00 0.00 0.00 2.72 -0.77 28 0 104 0
30DEC26 115.00 C 0.00 0.00 0.00 2.08 -0.64 28 0 288 0
30DEC26 117.50 C 0.00 0.00 0.00 1.61 -0.50 28 0 51 0
30DEC26 120.00 C 0.00 0.00 0.00 1.22 -0.40 28 0 192 0
30DEC26 122.50 C 1.06 1.06 1.06 0.91 -0.31 28 15 171 +15
30DEC26 125.00 C 0.00 0.00 0.00 0.67 -0.24 28 0 525 0
30DEC26 127.50 C 0.00 0.00 0.00 0.48 -0.17 28 0 230 0
30DEC26 130.00 C 0.00 0.00 0.00 0.35 -0.14 28 0 228 0
30DEC26 132.50 C 0.00 0.00 0.00 0.25 -0.10 28 0 115 0
30DEC26 135.00 C 0.40 0.40 0.40 0.18 -0.07 28 4 52 0
30DEC26 137.50 C 0.34 0.34 0.34 0.13 -0.05 28 4 52 0
30DEC26 140.00 C 0.00 0.00 0.00 0.09 -0.04 28 0 88 0
30DEC26 142.50 C 0.00 0.00 0.00 0.07 -0.02 28 0 330 0
30DEC26 145.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 130 0
30DEC26 147.50 C 0.00 0.00 0.00 0.03 -0.02 28 0 15 0
30DEC26 150.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 75 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 28 0 73 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 29 0 73 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 30 0 72 0
30DEC26 162.50 C 0.00 0.00 0.00 0.01 0.00 31 0 37 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 32 0 42 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 33 0 63 0
28JAN27 85.00 C 0.00 0.00 0.00 21.78 -2.05 36 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 18.98 -2.42 28 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 16.68 -2.36 27 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 14.50 -2.26 27 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 12.48 -2.13 27 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 10.64 -1.98 28 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 8.98 -1.81 28 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 7.55 -1.58 28 0 0 0
28JAN27 105.00 C 6.63 6.63 6.63 6.27 -1.41 27 15 27 +15
28JAN27 107.50 C 0.00 0.00 0.00 5.16 -1.10 27 0 12 0
28JAN27 110.00 C 0.00 0.00 0.00 4.23 -1.03 28 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 3.45 -0.90 27 0 1 0
28JAN27 115.00 C 0.00 0.00 0.00 2.81 -0.78 28 0 0 0
28JAN27 117.50 C 2.28 2.28 2.28 2.29 -0.67 28 15 15 +15
28JAN27 120.00 C 0.00 0.00 0.00 1.84 -0.57 28 0 0 0
28JAN27 122.50 C 1.52 1.52 1.52 1.47 -0.48 28 1 1 +1
28JAN27 125.00 C 1.28 1.28 1.28 1.14 -0.41 28 1 1 +1
28JAN27 127.50 C 0.00 0.00 0.00 0.87 -0.31 27 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 0.68 -0.26 28 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 21.79 -2.22 30 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 19.59 -1.81 30 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 17.25 -2.30 28 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 15.30 -2.22 28 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 13.49 -2.13 28 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 11.84 -2.02 27 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 10.33 -1.62 27 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 9.02 -1.50 27 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 7.78 -1.46 27 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 6.72 -1.38 27 0 30 0
30MAR27 110.00 C 0.00 0.00 0.00 5.79 -1.24 27 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 5.01 -1.13 27 0 33 0
30MAR27 115.00 C 0.00 0.00 0.00 4.42 -0.87 28 0 3 0
30MAR27 117.50 C 3.60 3.60 3.60 3.74 -0.83 28 1 17 +1
30MAR27 120.00 C 3.29 3.29 3.29 3.18 -0.73 28 1 24 0
30MAR27 122.50 C 0.00 0.00 0.00 2.70 -0.65 28 0 93 0
30MAR27 125.00 C 0.00 0.00 0.00 2.18 -0.66 28 0 55 0
30MAR27 127.50 C 0.00 0.00 0.00 1.84 -0.65 28 0 80 0
30MAR27 130.00 C 1.83 1.83 1.83 1.51 -0.59 28 1 37 0
30MAR27 132.50 C 0.00 0.00 0.00 1.27 -0.51 28 0 45 0
30MAR27 135.00 C 0.00 0.00 0.00 1.04 -0.44 28 0 18 0
30MAR27 137.50 C 0.00 0.00 0.00 0.86 -0.39 28 0 41 0
30MAR27 140.00 C 0.00 0.00 0.00 0.71 -0.31 28 0 8 0
30MAR27 142.50 C 0.00 0.00 0.00 0.58 -0.29 28 0 25 0
30MAR27 145.00 C 0.00 0.00 0.00 0.47 -0.24 27 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 0.38 -0.21 28 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 0.31 -0.18 27 0 23 0
30MAR27 152.50 C 0.00 0.00 0.00 0.25 -0.15 28 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 0.20 -0.13 27 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 0.16 -0.11 27 0 3 0
30MAR27 160.00 C 0.00 0.00 0.00 0.13 -0.09 27 0 21 0
30MAR27 162.50 C 0.00 0.00 0.00 0.11 -0.07 28 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 0.08 -0.07 27 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 0.07 -0.06 28 0 18 0
29JUN27 85.00 C 0.00 0.00 0.00 22.46 -1.56 28 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 20.47 -1.45 28 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 18.71 -1.96 28 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 17.03 -1.85 28 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 15.47 -1.73 28 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 13.71 -1.94 27 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 12.26 -1.60 27 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 11.01 -1.42 27 0 4 0
29JUN27 105.00 C 0.00 0.00 0.00 9.90 -1.28 27 0 2 0
29JUN27 107.50 C 0.00 0.00 0.00 8.84 -1.23 27 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 7.91 -1.09 27 0 20 0
29JUN27 112.50 C 0.00 0.00 0.00 7.15 -0.91 28 0 1 0
29JUN27 115.00 C 0.00 0.00 0.00 6.27 -0.91 27 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 5.67 -0.71 28 0 30 0
29JUN27 120.00 C 0.00 0.00 0.00 4.97 -0.73 28 0 35 0
29JUN27 122.50 C 0.00 0.00 0.00 4.42 -0.67 28 0 10 0
29JUN27 125.00 C 0.00 0.00 0.00 3.93 -0.61 28 0 30 0
29JUN27 127.50 C 0.00 0.00 0.00 3.44 -0.67 28 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 3.01 -0.63 28 0 32 0
29JUN27 132.50 C 0.00 0.00 0.00 2.62 -0.54 28 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 2.31 -0.48 28 0 20 0
29JUN27 137.50 C 0.00 0.00 0.00 1.99 -0.40 28 0 2 0
29JUN27 140.00 C 0.00 0.00 0.00 1.74 -0.33 28 0 31 0
29JUN27 142.50 C 0.00 0.00 0.00 1.52 -0.29 28 0 5 0
29JUN27 145.00 C 0.00 0.00 0.00 1.29 -0.29 28 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 1.14 -0.22 28 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 0.99 -0.20 28 0 34 0
29JUN27 152.50 C 0.00 0.00 0.00 0.84 -0.19 28 0 6 0
29JUN27 155.00 C 0.00 0.00 0.00 0.74 -0.14 28 0 9 0
29SEP27 85.00 C 0.00 0.00 0.00 23.99 -1.52 29 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 22.18 -1.49 28 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 20.46 -1.43 28 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 18.72 -1.86 28 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 17.25 -1.72 28 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 15.79 -1.71 28 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 14.35 -1.70 27 0 4 0
29SEP27 102.50 C 0.00 0.00 0.00 13.09 -1.46 27 0 0 0
29SEP27 105.00 C 11.96 11.96 11.96 12.11 -1.19 28 3 3 +3
29SEP27 107.50 C 10.86 10.86 10.86 10.91 -1.24 28 3 4 +3
29SEP27 110.00 C 0.00 0.00 0.00 10.15 -0.93 28 0 27 0
29SEP27 112.50 C 0.00 0.00 0.00 9.20 -0.82 28 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 8.37 -0.99 28 0 3 0
29SEP27 117.50 C 0.00 0.00 0.00 7.62 -0.76 28 0 0 0
29SEP27 120.00 C 6.80 6.80 6.80 6.91 -0.60 28 2 25 +2
29SEP27 122.50 C 0.00 0.00 0.00 6.25 -0.52 28 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 5.67 -0.52 28 0 10 0
29SEP27 127.50 C 5.10 5.10 5.10 5.09 -0.70 28 1 1 +1
29SEP27 130.00 C 0.00 0.00 0.00 4.56 -0.66 28 0 6 0
29SEP27 132.50 C 0.00 0.00 0.00 4.00 -0.60 28 0 4 0
29SEP27 135.00 C 0.00 0.00 0.00 3.58 -0.66 28 0 5 0
29SEP27 137.50 C 0.00 0.00 0.00 3.19 -0.55 28 0 6 0
29SEP27 140.00 C 0.00 0.00 0.00 2.88 -0.55 28 0 10 0
29SEP27 142.50 C 0.00 0.00 0.00 2.57 -0.45 28 0 6 0
29SEP27 145.00 C 0.00 0.00 0.00 2.27 -0.44 28 0 20 0
TOTAL CALL 722 10,199 +485
02OCT26 87.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 88.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 89.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 91.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 92.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 93.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 94.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
02OCT26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
02OCT26 96.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
02OCT26 97.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
02OCT26 98.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 99.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 101.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
02OCT26 102.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 103.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
02OCT26 104.00 P 0.13 0.13 0.13 0.00 -0.01 0 1 13 -1
02OCT26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
02OCT26 106.00 P 0.71 0.71 0.32 0.00 -0.03 0 42 57 +27
02OCT26 107.00 P 0.95 1.16 0.95 1.00 +0.89 0 88 0 -27
02OCT26 108.00 P 1.68 1.68 1.41 2.00 +1.64 0 30 0 -18
02OCT26 109.00 P 0.00 0.00 0.00 3.00 +2.12 0 0 0 -31
02OCT26 110.00 P 0.00 0.00 0.00 4.00 +2.35 0 0 0 0
02OCT26 111.00 P 0.00 0.00 0.00 5.00 +2.48 0 0 0 0
02OCT26 112.00 P 6.30 6.30 6.30 6.00 +2.50 0 1 0 -1
02OCT26 113.00 P 0.00 0.00 0.00 7.00 +2.50 0 0 0 0
02OCT26 114.00 P 0.00 0.00 0.00 8.00 +2.50 0 0 0 0
02OCT26 115.00 P 0.00 0.00 0.00 9.00 +2.50 0 0 0 0
02OCT26 116.00 P 0.00 0.00 0.00 10.00 +2.50 0 0 0 0
02OCT26 117.00 P 0.00 0.00 0.00 11.00 +2.50 0 0 0 0
02OCT26 118.00 P 0.00 0.00 0.00 12.00 +2.50 0 0 0 0
02OCT26 119.00 P 0.00 0.00 0.00 13.00 +2.50 0 0 0 0
02OCT26 120.00 P 0.00 0.00 0.00 14.00 +2.50 0 0 0 0
02OCT26 121.00 P 0.00 0.00 0.00 15.00 +2.50 0 0 0 0
02OCT26 122.00 P 0.00 0.00 0.00 16.00 +2.50 0 0 0 0
02OCT26 123.00 P 0.00 0.00 0.00 17.00 +2.50 0 0 0 0
02OCT26 124.00 P 0.00 0.00 0.00 18.00 +2.50 0 0 0 0
02OCT26 125.00 P 0.00 0.00 0.00 19.00 +2.50 0 0 0 0
02OCT26 126.00 P 0.00 0.00 0.00 20.00 +2.50 0 0 0 0
02OCT26 127.00 P 0.00 0.00 0.00 21.00 +2.50 0 0 0 0
02OCT26 128.00 P 0.00 0.00 0.00 22.00 +2.50 0 0 0 0
02OCT26 129.00 P 0.00 0.00 0.00 23.00 +1.88 0 0 0 0
02OCT26 130.00 P 0.00 0.00 0.00 24.00 +1.85 0 0 0 0
09OCT26 87.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
09OCT26 88.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
09OCT26 89.00 P 0.00 0.00 0.00 0.01 0.00 49 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 40 0 0 0
09OCT26 93.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
09OCT26 94.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
09OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 32 0 8 0
09OCT26 96.00 P 0.05 0.05 0.05 0.01 0.00 29 2 2 +2
09OCT26 97.00 P 0.00 0.00 0.00 0.01 0.00 26 0 12 0
09OCT26 98.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
09OCT26 99.00 P 0.14 0.14 0.14 0.04 +0.03 26 1 1 +1
09OCT26 100.00 P 0.00 0.00 0.00 0.08 +0.05 26 0 19 0
09OCT26 101.00 P 0.29 0.29 0.29 0.14 +0.09 25 18 18 +18
09OCT26 102.00 P 0.00 0.00 0.00 0.26 +0.17 25 0 1 0
09OCT26 103.00 P 0.61 0.61 0.52 0.43 +0.28 25 6 4 +4
09OCT26 104.00 P 0.82 0.82 0.82 0.69 +0.42 25 2 3 +2
09OCT26 105.00 P 1.10 1.14 1.06 1.04 +0.61 25 48 46 +34
09OCT26 106.00 P 1.75 1.75 1.75 1.42 +0.75 24 1 16 0
09OCT26 107.00 P 1.98 2.25 1.98 1.96 +0.97 24 36 44 +30
09OCT26 108.00 P 0.00 0.00 0.00 2.60 +1.19 23 0 0 0
09OCT26 109.00 P 0.00 0.00 0.00 3.36 +1.43 23 0 2 0
09OCT26 110.00 P 0.00 0.00 0.00 4.25 +1.71 25 0 0 0
09OCT26 111.00 P 5.35 5.35 5.35 5.29 +2.05 30 1 9 +1
09OCT26 112.00 P 0.00 0.00 0.00 6.06 +2.14 25 0 0 0
09OCT26 113.00 P 0.00 0.00 0.00 7.02 +2.26 25 0 0 0
09OCT26 114.00 P 0.00 0.00 0.00 8.00 +2.36 0 0 0 0
09OCT26 115.00 P 0.00 0.00 0.00 9.00 +2.43 0 0 0 0
09OCT26 116.00 P 0.00 0.00 0.00 10.00 +2.47 0 0 0 0
09OCT26 117.00 P 0.00 0.00 0.00 11.00 +2.49 0 0 0 0
09OCT26 118.00 P 0.00 0.00 0.00 12.00 +2.50 0 0 0 0
09OCT26 119.00 P 0.00 0.00 0.00 13.00 +2.50 0 0 0 0
09OCT26 120.00 P 0.00 0.00 0.00 14.00 +2.50 0 0 0 0
09OCT26 121.00 P 0.00 0.00 0.00 15.00 +2.50 0 0 0 0
09OCT26 122.00 P 0.00 0.00 0.00 16.00 +2.50 0 0 0 0
09OCT26 123.00 P 0.00 0.00 0.00 17.00 +2.50 0 0 0 0
09OCT26 124.00 P 0.00 0.00 0.00 18.00 +2.50 0 0 0 0
09OCT26 125.00 P 0.00 0.00 0.00 19.00 +2.50 0 0 0 0
09OCT26 126.00 P 0.00 0.00 0.00 20.00 +2.50 0 0 0 0
09OCT26 127.00 P 0.00 0.00 0.00 21.00 +2.50 0 0 0 0
09OCT26 128.00 P 0.00 0.00 0.00 22.00 +2.50 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 31 0 103 0
29OCT26 87.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 4 0
29OCT26 90.00 P 0.16 0.16 0.16 0.04 +0.03 28 1 89 0
29OCT26 92.50 P 0.24 0.25 0.24 0.10 +0.07 27 22 143 +22
29OCT26 95.00 P 0.38 0.38 0.38 0.24 +0.16 28 45 184 +30
29OCT26 97.50 P 0.65 0.65 0.65 0.51 +0.31 28 2 148 +2
29OCT26 100.00 P 1.06 1.06 0.99 0.97 +0.53 28 32 132 +16
29OCT26 102.50 P 0.00 0.00 0.00 1.61 +0.74 27 0 168 0
29OCT26 105.00 P 2.50 2.72 2.48 2.66 +1.10 28 18 237 0
29OCT26 107.50 P 3.96 3.96 3.96 3.79 +1.23 26 1 189 -1
29OCT26 110.00 P 5.28 5.28 5.28 5.51 +1.63 27 10 133 +10
29OCT26 112.50 P 0.00 0.00 0.00 7.37 +1.83 27 0 140 0
29OCT26 115.00 P 9.40 9.40 9.40 9.45 +2.20 27 10 186 0
29OCT26 117.50 P 0.00 0.00 0.00 11.70 +2.33 27 0 77 0
29OCT26 120.00 P 0.00 0.00 0.00 14.06 +2.42 27 0 83 0
29OCT26 122.50 P 0.00 0.00 0.00 16.51 +2.48 28 0 40 0
29OCT26 125.00 P 0.00 0.00 0.00 19.00 +2.50 0 0 41 0
29OCT26 127.50 P 0.00 0.00 0.00 21.50 +2.50 0 0 0 -15
29OCT26 130.00 P 0.00 0.00 0.00 24.00 +1.85 0 0 0 -15
29OCT26 132.50 P 0.00 0.00 0.00 26.50 +1.79 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 29.00 +1.81 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 31.50 +1.80 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 34.00 +1.78 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 36.50 +1.81 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 39.00 +1.77 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 41.50 +1.81 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 44.00 +1.76 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.16 +0.09 28 0 1 0
27NOV26 87.50 P 0.00 0.00 0.00 0.30 +0.15 28 0 1 0
27NOV26 90.00 P 0.00 0.00 0.00 0.53 +0.25 28 0 38 0
27NOV26 92.50 P 0.00 0.00 0.00 0.89 +0.38 28 0 27 0
27NOV26 95.00 P 0.00 0.00 0.00 1.41 +0.56 28 0 109 0
27NOV26 97.50 P 2.18 2.27 2.18 2.11 +0.75 28 20 125 +15
27NOV26 100.00 P 0.00 0.00 0.00 3.03 +0.97 28 0 193 0
27NOV26 102.50 P 4.07 4.07 4.07 4.09 +1.13 28 1 78 0
27NOV26 105.00 P 5.44 5.44 5.35 5.38 +1.29 28 3 148 0
27NOV26 107.50 P 0.00 0.00 0.00 6.95 +1.51 28 0 123 0
27NOV26 110.00 P 8.80 8.83 8.80 8.36 +1.34 26 4 294 0
27NOV26 112.50 P 0.00 0.00 0.00 10.52 +1.78 28 0 206 0
27NOV26 115.00 P 0.00 0.00 0.00 12.57 +2.43 28 0 103 0
27NOV26 117.50 P 0.00 0.00 0.00 14.74 +2.23 28 0 21 0
27NOV26 120.00 P 0.00 0.00 0.00 17.00 +2.32 28 0 92 0
27NOV26 122.50 P 0.00 0.00 0.00 19.30 +2.36 27 0 60 0
27NOV26 125.00 P 0.00 0.00 0.00 21.62 +2.34 25 0 30 0
27NOV26 127.50 P 0.00 0.00 0.00 24.03 +1.71 22 0 15 0
27NOV26 130.00 P 0.00 0.00 0.00 26.69 +1.88 32 0 11 0
27NOV26 132.50 P 0.00 0.00 0.00 29.02 +1.69 26 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 31.47 +1.60 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 33.86 +1.44 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 36.33 +1.47 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 39.30 +1.92 47 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 41.36 +1.60 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 43.88 +1.68 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 46.34 +1.65 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 70 0
30DEC26 75.00 P 0.00 0.00 0.00 0.04 +0.02 28 0 16 0
30DEC26 77.50 P 0.00 0.00 0.00 0.08 +0.04 28 0 23 0
30DEC26 80.00 P 0.00 0.00 0.00 0.15 +0.07 28 0 10 0
30DEC26 82.50 P 0.00 0.00 0.00 0.25 +0.10 27 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.44 +0.18 28 0 464 0
30DEC26 87.50 P 0.00 0.00 0.00 0.70 +0.26 28 0 49 0
30DEC26 90.00 P 1.32 1.32 1.32 1.07 +0.39 28 1 27 +1
30DEC26 92.50 P 1.76 1.76 1.76 1.57 +0.50 28 15 113 +15
30DEC26 95.00 P 2.30 2.38 2.24 2.22 +0.65 28 43 240 +2
30DEC26 97.50 P 0.00 0.00 0.00 3.03 +0.81 28 0 148 0
30DEC26 100.00 P 3.94 3.94 3.94 4.03 +1.00 28 1 267 0
30DEC26 102.50 P 4.97 4.97 4.97 5.18 +1.16 28 15 208 +15
30DEC26 105.00 P 6.29 6.29 6.29 6.47 +1.27 28 15 234 +15
30DEC26 107.50 P 0.00 0.00 0.00 7.95 +1.38 28 0 210 0
30DEC26 110.00 P 0.00 0.00 0.00 9.57 +1.56 28 0 277 0
30DEC26 112.50 P 0.00 0.00 0.00 11.33 +1.68 28 0 104 0
30DEC26 115.00 P 0.00 0.00 0.00 13.26 +1.95 28 0 101 0
30DEC26 117.50 P 0.00 0.00 0.00 15.32 +2.09 28 0 51 0
30DEC26 120.00 P 0.00 0.00 0.00 17.47 +2.18 28 0 44 0
30DEC26 122.50 P 0.00 0.00 0.00 19.70 +2.26 28 0 152 0
30DEC26 125.00 P 0.00 0.00 0.00 22.07 +1.82 29 0 421 0
30DEC26 127.50 P 0.00 0.00 0.00 24.33 +1.72 27 0 240 0
30DEC26 130.00 P 0.00 0.00 0.00 26.70 +1.67 27 0 67 0
30DEC26 132.50 P 0.00 0.00 0.00 29.10 +1.61 26 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 31.55 +1.57 26 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 34.07 +1.58 29 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 36.53 +1.58 29 0 41 0
30DEC26 142.50 P 0.00 0.00 0.00 39.30 +1.92 39 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 41.39 +1.51 0 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 43.94 +1.68 0 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 46.49 +1.75 34 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 49.01 +1.82 37 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 51.43 +1.76 31 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 53.97 +1.81 38 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 56.45 +1.77 38 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 58.80 +1.66 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 61.31 +1.67 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 63.87 +1.74 0 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 0.71 +0.20 27 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 1.09 +0.32 28 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 1.55 +0.43 28 0 1 0
28JAN27 92.50 P 0.00 0.00 0.00 2.15 +0.52 28 0 15 0
28JAN27 95.00 P 0.00 0.00 0.00 2.88 +0.64 28 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 3.75 +0.77 28 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 4.77 +0.90 28 0 6 0
28JAN27 102.50 P 0.00 0.00 0.00 5.90 +1.01 28 0 10 0
28JAN27 105.00 P 0.00 0.00 0.00 7.19 +1.10 28 0 12 0
28JAN27 107.50 P 0.00 0.00 0.00 8.64 +1.23 28 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 10.25 +1.40 28 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 11.96 +1.67 28 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 13.83 +1.78 27 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 15.80 +1.89 28 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 17.88 +2.02 28 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 20.05 +2.11 28 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 22.25 +1.57 27 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 24.53 +1.57 27 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 26.86 +1.55 27 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 1.41 +0.22 28 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 1.90 +0.25 28 0 1 0
30MAR27 90.00 P 0.00 0.00 0.00 2.50 +0.35 28 0 25 0
30MAR27 92.50 P 3.40 3.40 3.40 3.21 +0.42 28 1 88 +1
30MAR27 95.00 P 0.00 0.00 0.00 4.02 +0.48 28 0 38 0
30MAR27 97.50 P 0.00 0.00 0.00 5.01 +0.64 28 0 56 0
30MAR27 100.00 P 0.00 0.00 0.00 6.10 +0.72 28 0 99 0
30MAR27 102.50 P 0.00 0.00 0.00 7.31 +0.95 28 0 16 0
30MAR27 105.00 P 0.00 0.00 0.00 8.69 +1.05 28 0 72 0
30MAR27 107.50 P 0.00 0.00 0.00 9.91 +0.92 28 0 37 0
30MAR27 110.00 P 0.00 0.00 0.00 11.77 +1.30 29 0 34 0
30MAR27 112.50 P 0.00 0.00 0.00 13.10 +1.19 28 0 7 0
30MAR27 115.00 P 0.00 0.00 0.00 14.87 +1.43 28 0 29 0
30MAR27 117.50 P 0.00 0.00 0.00 16.75 +1.54 28 0 20 0
30MAR27 120.00 P 0.00 0.00 0.00 18.71 +1.65 28 0 73 0
30MAR27 122.50 P 0.00 0.00 0.00 21.16 +2.16 29 0 7 0
30MAR27 125.00 P 0.00 0.00 0.00 23.15 +1.50 29 0 10 0
30MAR27 127.50 P 0.00 0.00 0.00 25.29 +1.48 29 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 27.59 +1.57 29 0 30 0
30MAR27 132.50 P 0.00 0.00 0.00 29.74 +1.43 29 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 32.01 +1.38 28 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 34.33 +1.41 28 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 36.69 +1.43 27 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 39.30 +1.71 30 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 41.51 +1.46 26 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 43.94 +1.47 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 46.49 +1.58 27 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 49.01 +1.71 30 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 51.43 +1.59 26 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 53.97 +1.64 31 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 56.45 +1.77 31 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 58.90 +1.71 28 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 61.44 +1.73 33 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 63.87 +1.67 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 2.43 +0.48 28 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 3.07 +0.54 28 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 3.79 +0.62 28 0 8 0
29JUN27 92.50 P 0.00 0.00 0.00 4.61 +0.71 28 0 18 0
29JUN27 95.00 P 0.00 0.00 0.00 5.55 +0.83 28 0 34 0
29JUN27 97.50 P 0.00 0.00 0.00 6.57 +0.90 28 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 7.74 +1.06 29 0 55 0
29JUN27 102.50 P 0.00 0.00 0.00 8.82 +0.97 28 0 20 0
29JUN27 105.00 P 0.00 0.00 0.00 10.12 +1.04 28 0 55 0
29JUN27 107.50 P 0.00 0.00 0.00 11.71 +1.25 29 0 33 0
29JUN27 110.00 P 0.00 0.00 0.00 12.98 +1.11 28 0 47 0
29JUN27 112.50 P 0.00 0.00 0.00 14.87 +1.40 29 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 16.28 +1.61 28 0 5 0
29JUN27 117.50 P 0.00 0.00 0.00 18.07 +1.71 28 0 20 0
29JUN27 120.00 P 0.00 0.00 0.00 19.95 +1.26 28 0 35 0
29JUN27 122.50 P 0.00 0.00 0.00 21.90 +1.32 28 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 24.17 +1.58 29 0 33 0
29JUN27 127.50 P 0.00 0.00 0.00 26.28 +1.65 29 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 28.40 +1.63 29 0 1 0
29JUN27 132.50 P 0.00 0.00 0.00 30.47 +1.51 29 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 32.69 +1.50 29 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 34.91 +1.44 29 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 37.16 +1.52 28 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 39.30 +1.39 27 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 41.83 +1.60 28 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 44.22 +1.65 28 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 46.58 +1.58 27 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 49.16 +1.74 29 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 51.43 +1.58 25 0 0 0
29SEP27 85.00 P 3.50 3.50 3.50 3.24 +0.48 28 1 19 +1
29SEP27 87.50 P 4.06 4.06 4.06 4.03 +0.65 28 1 17 +1
29SEP27 90.00 P 0.00 0.00 0.00 4.79 +0.60 28 0 10 0
29SEP27 92.50 P 0.00 0.00 0.00 5.62 +0.61 28 0 2 0
29SEP27 95.00 P 0.00 0.00 0.00 6.53 +0.64 28 0 9 0
29SEP27 97.50 P 0.00 0.00 0.00 7.52 +0.62 28 0 8 0
29SEP27 100.00 P 8.70 8.70 8.70 8.68 +0.73 28 1 4 0
29SEP27 102.50 P 0.00 0.00 0.00 9.84 +0.84 28 0 40 0
29SEP27 105.00 P 0.00 0.00 0.00 11.12 +0.89 27 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 12.65 +0.89 28 0 1 0
29SEP27 110.00 P 0.00 0.00 0.00 14.01 +1.01 27 0 1 0
29SEP27 112.50 P 0.00 0.00 0.00 15.99 +1.44 28 0 42 0
29SEP27 115.00 P 0.00 0.00 0.00 17.25 +1.08 28 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 19.17 +1.13 28 0 2 0
29SEP27 120.00 P 0.00 0.00 0.00 21.02 +1.18 28 0 25 0
29SEP27 122.50 P 0.00 0.00 0.00 22.71 +1.02 28 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 24.92 +1.35 28 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 26.92 +1.33 28 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 29.05 +1.42 29 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 31.06 +1.34 28 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 33.23 +1.38 29 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 35.42 +1.43 29 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 37.62 +1.44 28 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 39.83 +1.47 28 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 42.10 +1.48 28 0 0 0
TOTAL PUT 540 9,124 +156
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$ 1.875
29OCT26 1.45 C 0.00 0.00 0.00 0.43 -0.08 47 0 0 0
29OCT26 1.50 C 0.00 0.00 0.00 0.39 -0.07 61 0 0 0
29OCT26 1.55 C 0.00 0.00 0.00 0.34 -0.06 54 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.29 -0.06 47 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.25 -0.06 49 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.21 -0.05 49 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.16 -0.07 40 0 0 0
29OCT26 1.80 C 0.13 0.13 0.13 0.14 -0.04 47 1 16 +1
29OCT26 1.85 C 0.00 0.00 0.00 0.10 -0.04 41 0 88 0
29OCT26 1.90 C 0.00 0.00 0.00 0.07 -0.04 39 0 96 0
29OCT26 1.95 C 0.00 0.00 0.00 0.05 -0.03 38 0 131 0
29OCT26 2.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 165 0
29OCT26 2.10 C 0.00 0.00 0.00 0.02 -0.01 42 0 323 0
29OCT26 2.20 C 0.00 0.00 0.00 0.01 -0.01 43 0 212 0
29OCT26 2.30 C 0.00 0.00 0.00 0.01 0.00 51 0 494 0
29OCT26 2.40 C 0.00 0.00 0.00 0.01 0.00 59 0 265 0
29OCT26 2.50 C 0.00 0.00 0.00 0.01 0.00 67 0 141 0
29OCT26 2.60 C 0.00 0.00 0.00 0.01 0.00 74 0 141 0
29OCT26 2.70 C 0.00 0.00 0.00 0.01 0.00 80 0 3 0
29OCT26 2.80 C 0.00 0.00 0.00 0.01 0.00 86 0 59 0
29OCT26 2.90 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 0.00 97 0 24 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 117 0 14 0
27NOV26 1.45 C 0.00 0.00 0.00 0.44 -0.08 44 0 0 0
27NOV26 1.50 C 0.00 0.00 0.00 0.40 -0.07 48 0 0 0
27NOV26 1.55 C 0.00 0.00 0.00 0.36 -0.06 49 0 0 0
27NOV26 1.60 C 0.00 0.00 0.00 0.32 -0.05 49 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.28 -0.05 48 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.24 -0.05 46 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.20 -0.05 43 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.17 -0.06 43 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.14 -0.05 42 0 30 0
27NOV26 1.90 C 0.00 0.00 0.00 0.12 -0.03 43 0 147 0
27NOV26 1.95 C 0.00 0.00 0.00 0.10 -0.03 43 0 60 0
27NOV26 2.00 C 0.00 0.00 0.00 0.08 -0.03 43 0 71 0
27NOV26 2.10 C 0.00 0.00 0.00 0.06 -0.02 46 0 105 0
27NOV26 2.20 C 0.00 0.00 0.00 0.04 -0.01 46 0 257 0
27NOV26 2.30 C 0.00 0.00 0.00 0.03 -0.01 48 0 87 0
27NOV26 2.40 C 0.00 0.00 0.00 0.02 0.00 49 0 110 0
27NOV26 2.50 C 0.00 0.00 0.00 0.01 0.00 46 0 266 0
27NOV26 2.60 C 0.00 0.00 0.00 0.01 0.00 51 0 90 0
27NOV26 2.70 C 0.00 0.00 0.00 0.01 0.00 55 0 40 0
27NOV26 2.80 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
27NOV26 2.90 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.01 0.00 67 0 300 0
27NOV26 3.10 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.47 -0.07 52 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.42 -0.07 47 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.38 -0.07 47 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.34 -0.07 46 0 150 0
30DEC26 1.65 C 0.00 0.00 0.00 0.31 -0.05 47 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.27 -0.05 45 0 50 0
30DEC26 1.75 C 0.00 0.00 0.00 0.24 -0.05 45 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.21 -0.04 45 0 50 0
30DEC26 1.85 C 0.00 0.00 0.00 0.18 -0.05 43 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.15 -0.05 42 0 131 0
30DEC26 1.95 C 0.00 0.00 0.00 0.13 -0.04 42 0 360 0
30DEC26 2.00 C 0.00 0.00 0.00 0.12 -0.03 44 0 540 0
30DEC26 2.10 C 0.00 0.00 0.00 0.09 -0.02 45 0 267 0
30DEC26 2.20 C 0.00 0.00 0.00 0.06 -0.03 43 0 321 0
30DEC26 2.30 C 0.00 0.00 0.00 0.05 -0.01 46 0 322 0
30DEC26 2.40 C 0.00 0.00 0.00 0.03 -0.02 43 0 296 0
30DEC26 2.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 181 0
30DEC26 2.60 C 0.00 0.00 0.00 0.01 -0.01 40 0 317 0
30DEC26 2.70 C 0.00 0.00 0.00 0.01 0.00 43 0 108 0
30DEC26 2.80 C 0.00 0.00 0.00 0.01 0.00 47 0 54 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 0.00 50 0 49 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 53 0 883 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 56 0 88 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 61 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 64 0 114 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 66 0 1,295 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 69 0 167 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 71 0 300 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 77 0 615 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 79 0 162 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 81 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 87 0 315 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 88 0 224 0
28JAN27 1.45 C 0.00 0.00 0.00 0.48 -0.07 48 0 0 0
28JAN27 1.50 C 0.00 0.00 0.00 0.44 -0.07 48 0 0 0
28JAN27 1.55 C 0.00 0.00 0.00 0.40 -0.06 47 0 0 0
28JAN27 1.60 C 0.00 0.00 0.00 0.36 -0.07 45 0 0 0
28JAN27 1.65 C 0.00 0.00 0.00 0.33 -0.06 46 0 0 0
28JAN27 1.70 C 0.00 0.00 0.00 0.30 -0.05 47 0 0 0
28JAN27 1.75 C 0.00 0.00 0.00 0.26 -0.06 44 0 0 0
28JAN27 1.80 C 0.00 0.00 0.00 0.24 -0.05 45 0 0 0
28JAN27 1.85 C 0.00 0.00 0.00 0.21 -0.05 44 0 0 0
28JAN27 1.90 C 0.00 0.00 0.00 0.18 -0.05 43 0 0 0
28JAN27 1.95 C 0.00 0.00 0.00 0.16 -0.04 43 0 0 0
28JAN27 2.00 C 0.00 0.00 0.00 0.14 -0.04 43 0 0 0
28JAN27 2.10 C 0.00 0.00 0.00 0.11 -0.03 43 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 0.08 -0.03 42 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 0.06 -0.02 42 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.01 - 40 0 0 -
30MAR27 1.45 C 0.00 0.00 0.00 0.52 -0.06 50 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.48 -0.06 49 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.44 -0.06 47 0 55 0
30MAR27 1.60 C 0.00 0.00 0.00 0.41 -0.06 48 0 88 0
30MAR27 1.65 C 0.00 0.00 0.00 0.37 -0.06 46 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.34 -0.06 45 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.31 -0.06 45 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.29 -0.05 46 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.26 -0.05 45 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.24 -0.05 45 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.22 -0.04 45 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.20 -0.03 45 0 91 0
30MAR27 2.10 C 0.00 0.00 0.00 0.16 -0.04 44 0 15 0
30MAR27 2.20 C 0.00 0.00 0.00 0.13 -0.03 44 0 207 0
30MAR27 2.30 C 0.10 0.10 0.10 0.10 -0.03 43 13 28 +13
30MAR27 2.40 C 0.00 0.00 0.00 0.09 -0.02 45 0 30 0
30MAR27 2.50 C 0.00 0.00 0.00 0.08 -0.01 46 0 15 0
30MAR27 2.60 C 0.00 0.00 0.00 0.06 -0.02 45 0 44 0
30MAR27 2.70 C 0.00 0.00 0.00 0.05 -0.01 45 0 154 0
30MAR27 2.80 C 0.00 0.00 0.00 0.04 -0.01 45 0 32 0
30MAR27 2.90 C 0.00 0.00 0.00 0.03 -0.01 44 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 75 0
30MAR27 3.10 C 0.00 0.00 0.00 0.01 -0.01 39 0 34 0
30MAR27 3.20 C 0.00 0.00 0.00 0.01 0.00 41 0 155 0
30MAR27 3.30 C 0.00 0.00 0.00 0.01 0.00 43 0 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 44 0 400 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 46 0 65 0
30MAR27 3.60 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.01 0.00 49 0 16 0
30MAR27 3.80 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 53 0 300 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 54 0 803 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 55 0 17 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 59 0 450 0
29JUN27 1.45 C 0.00 0.00 0.00 0.54 -0.07 48 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.51 -0.06 49 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.47 -0.06 47 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.44 -0.06 47 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.41 -0.06 47 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.38 -0.06 46 0 10 0
29JUN27 1.75 C 0.00 0.00 0.00 0.36 -0.05 47 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.33 -0.05 46 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.31 -0.04 47 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.29 -0.04 47 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.26 -0.05 45 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.24 -0.04 45 0 5 0
29JUN27 2.10 C 0.00 0.00 0.00 0.21 -0.03 46 0 85 0
29JUN27 2.20 C 0.00 0.00 0.00 0.18 -0.03 46 0 10 0
29JUN27 2.30 C 0.00 0.00 0.00 0.15 -0.03 45 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.13 -0.02 45 0 30 0
29JUN27 2.50 C 0.00 0.00 0.00 0.11 -0.02 45 0 15 0
29JUN27 2.60 C 0.00 0.00 0.00 0.10 -0.01 46 0 11 0
29JUN27 2.70 C 0.00 0.00 0.00 0.07 -0.02 43 0 20 0
29JUN27 2.80 C 0.00 0.00 0.00 0.06 -0.02 43 0 185 0
29JUN27 2.90 C 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 260 0
29JUN27 3.10 C 0.00 0.00 0.00 0.03 -0.01 42 0 10 0
29JUN27 3.20 C 0.00 0.00 0.00 0.02 -0.01 40 0 50 0
29JUN27 3.30 C 0.00 0.00 0.00 0.01 -0.01 36 0 33 0
29JUN27 3.40 C 0.00 0.00 0.00 0.01 0.00 38 0 600 0
29JUN27 3.50 C 0.00 0.00 0.00 0.01 0.00 39 0 300 0
29JUN27 3.60 C 0.00 0.00 0.00 0.01 0.00 40 0 66 0
29SEP27 1.45 C 0.00 0.00 0.00 0.57 -0.06 49 0 0 0
29SEP27 1.50 C 0.00 0.00 0.00 0.54 -0.06 49 0 0 0
29SEP27 1.55 C 0.00 0.00 0.00 0.51 -0.06 49 0 0 0
29SEP27 1.60 C 0.00 0.00 0.00 0.48 -0.05 49 0 0 0
29SEP27 1.65 C 0.00 0.00 0.00 0.45 -0.06 48 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.43 -0.05 49 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.40 -0.05 48 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 0.38 -0.04 49 0 0 0
29SEP27 1.85 C 0.00 0.00 0.00 0.36 -0.04 49 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.34 -0.04 49 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.32 -0.04 48 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.30 -0.04 48 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.26 -0.04 47 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.23 -0.03 47 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.21 -0.02 48 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.18 -0.03 47 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.16 -0.02 47 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.13 -0.03 45 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.12 -0.02 46 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.10 -0.03 45 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.09 -0.03 45 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.08 -0.02 45 0 50 0
29SEP27 3.10 C 0.00 0.00 0.00 0.07 -0.02 46 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.06 -0.02 45 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.05 -0.02 44 0 0 0
TOTAL CALL 14 16,517 +14
29OCT26 1.45 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 1.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 1.60 P 0.01 0.01 0.01 0.01 0.00 45 105 142 +105
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.02 +0.01 40 0 27 0
29OCT26 1.75 P 0.00 0.00 0.00 0.04 +0.02 45 0 15 0
29OCT26 1.80 P 0.04 0.04 0.04 0.05 +0.02 41 2 295 +1
29OCT26 1.85 P 0.00 0.00 0.00 0.08 +0.03 46 0 379 0
29OCT26 1.90 P 0.00 0.00 0.00 0.11 +0.05 48 0 147 0
29OCT26 1.95 P 0.00 0.00 0.00 0.14 +0.05 48 0 489 0
29OCT26 2.00 P 0.00 0.00 0.00 0.17 +0.05 46 0 894 0
29OCT26 2.10 P 0.00 0.00 0.00 0.25 +0.06 48 0 929 0
29OCT26 2.20 P 0.00 0.00 0.00 0.34 +0.07 51 0 141 0
29OCT26 2.30 P 0.00 0.00 0.00 0.43 +0.07 49 0 435 0
29OCT26 2.40 P 0.00 0.00 0.00 0.53 +0.07 57 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.63 +0.07 64 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.73 +0.07 71 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.83 +0.07 77 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.93 +0.07 83 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 1.03 +0.07 89 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 1.13 +0.08 95 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 1.23 +0.07 100 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 1.33 +0.07 105 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 1.43 +0.07 110 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.53 +0.07 114 0 0 0
27NOV26 1.45 P 0.00 0.00 0.00 0.01 0.00 46 0 163 0
27NOV26 1.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 1.55 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
27NOV26 1.60 P 0.03 0.03 0.03 0.03 +0.01 45 30 52 +30
27NOV26 1.65 P 0.00 0.00 0.00 0.04 +0.01 44 0 61 0
27NOV26 1.70 P 0.00 0.00 0.00 0.06 +0.02 47 0 30 0
27NOV26 1.75 P 0.00 0.00 0.00 0.07 +0.02 44 0 92 0
27NOV26 1.80 P 0.00 0.00 0.00 0.09 +0.02 44 0 450 0
27NOV26 1.85 P 0.00 0.00 0.00 0.12 +0.03 46 0 125 0
27NOV26 1.90 P 0.00 0.00 0.00 0.14 +0.03 44 0 295 0
27NOV26 1.95 P 0.00 0.00 0.00 0.17 +0.04 44 0 161 0
27NOV26 2.00 P 0.00 0.00 0.00 0.19 +0.03 40 0 265 0
27NOV26 2.10 P 0.00 0.00 0.00 0.28 +0.06 47 0 124 0
27NOV26 2.20 P 0.00 0.00 0.00 0.36 +0.06 47 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.45 +0.07 50 0 15 0
27NOV26 2.40 P 0.00 0.00 0.00 0.54 +0.08 50 0 1 0
27NOV26 2.50 P 0.00 0.00 0.00 0.64 +0.08 56 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.73 +0.07 52 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.83 +0.07 57 0 22 0
27NOV26 2.80 P 0.00 0.00 0.00 0.93 +0.07 61 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 1.03 +0.07 65 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 1.13 +0.08 69 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 1.23 +0.07 73 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 1.33 +0.07 77 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.43 +0.07 81 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.53 +0.07 84 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.03 +0.01 45 0 4 0
30DEC26 1.55 P 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.05 +0.01 44 0 403 0
30DEC26 1.65 P 0.00 0.00 0.00 0.06 +0.01 43 0 771 0
30DEC26 1.70 P 0.00 0.00 0.00 0.08 +0.02 44 0 401 0
30DEC26 1.75 P 0.00 0.00 0.00 0.10 +0.02 44 0 135 0
30DEC26 1.80 P 0.00 0.00 0.00 0.12 +0.02 44 0 120 0
30DEC26 1.85 P 0.00 0.00 0.00 0.14 +0.02 43 0 147 0
30DEC26 1.90 P 0.00 0.00 0.00 0.17 +0.03 44 0 251 0
30DEC26 1.95 P 0.00 0.00 0.00 0.20 +0.04 44 0 765 0
30DEC26 2.00 P 0.24 0.24 0.24 0.22 +0.04 41 5 1,318 0
30DEC26 2.10 P 0.00 0.00 0.00 0.30 +0.05 44 0 1,794 0
30DEC26 2.20 P 0.00 0.00 0.00 0.37 +0.05 42 0 516 0
30DEC26 2.30 P 0.00 0.00 0.00 0.45 +0.05 41 0 219 0
30DEC26 2.40 P 0.00 0.00 0.00 0.54 +0.06 41 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.64 +0.08 46 0 642 0
30DEC26 2.60 P 0.73 0.73 0.73 0.73 +0.07 43 6 258 -6
30DEC26 2.70 P 0.00 0.00 0.00 0.83 +0.07 47 0 234 0
30DEC26 2.80 P 0.00 0.00 0.00 0.93 +0.07 51 0 0 -248
30DEC26 2.90 P 0.00 0.00 0.00 1.03 +0.07 54 0 5 0
30DEC26 3.00 P 0.00 0.00 0.00 1.13 +0.08 58 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 1.23 +0.07 61 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.33 +0.07 64 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.43 +0.07 67 0 5 0
30DEC26 3.40 P 0.00 0.00 0.00 1.53 +0.07 70 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.63 +0.08 72 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.73 +0.08 75 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.83 +0.08 78 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.93 +0.08 80 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.03 +0.08 83 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 2.13 +0.08 85 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 2.23 +0.08 88 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 2.33 +0.08 90 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.43 +0.08 92 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.53 +0.08 94 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.63 +0.08 96 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.73 +0.08 98 0 0 0
28JAN27 1.45 P 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
28JAN27 1.50 P 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
28JAN27 1.55 P 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
28JAN27 1.60 P 0.00 0.00 0.00 0.07 +0.02 45 0 0 0
28JAN27 1.65 P 0.00 0.00 0.00 0.08 +0.01 43 0 0 0
28JAN27 1.70 P 0.00 0.00 0.00 0.10 +0.02 44 0 0 0
28JAN27 1.75 P 0.00 0.00 0.00 0.12 +0.02 44 0 0 0
28JAN27 1.80 P 0.00 0.00 0.00 0.14 +0.02 43 0 0 0
28JAN27 1.85 P 0.00 0.00 0.00 0.17 +0.03 45 0 0 0
28JAN27 1.90 P 0.00 0.00 0.00 0.19 +0.03 43 0 0 0
28JAN27 1.95 P 0.00 0.00 0.00 0.22 +0.04 43 0 0 0
28JAN27 2.00 P 0.00 0.00 0.00 0.25 +0.04 43 0 0 0
28JAN27 2.10 P 0.00 0.00 0.00 0.31 +0.04 41 0 0 0
28JAN27 2.20 P 0.39 0.39 0.39 0.38 +0.04 40 5 5 +5
28JAN27 2.30 P 0.00 0.00 0.00 0.47 +0.05 43 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.55 +0.06 41 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.64 +0.06 41 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.73 +0.06 39 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.83 +0.07 42 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.93 - 46 0 0 -
30MAR27 1.45 P 0.00 0.00 0.00 0.06 +0.02 46 0 3 0
30MAR27 1.50 P 0.00 0.00 0.00 0.07 +0.01 45 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.09 +0.02 46 0 406 0
30MAR27 1.60 P 0.00 0.00 0.00 0.10 +0.01 45 0 62 0
30MAR27 1.65 P 0.00 0.00 0.00 0.12 +0.02 45 0 240 0
30MAR27 1.70 P 0.00 0.00 0.00 0.14 +0.02 45 0 144 0
30MAR27 1.75 P 0.00 0.00 0.00 0.16 +0.02 45 0 174 0
30MAR27 1.80 P 0.00 0.00 0.00 0.18 +0.02 44 0 36 0
30MAR27 1.85 P 0.00 0.00 0.00 0.21 +0.03 45 0 82 0
30MAR27 1.90 P 0.00 0.00 0.00 0.23 +0.03 43 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.26 +0.03 44 0 66 0
30MAR27 2.00 P 0.00 0.00 0.00 0.28 +0.02 42 0 171 0
30MAR27 2.10 P 0.00 0.00 0.00 0.35 +0.03 43 0 123 0
30MAR27 2.20 P 0.00 0.00 0.00 0.42 +0.03 42 0 42 0
30MAR27 2.30 P 0.00 0.00 0.00 0.50 +0.04 43 0 101 0
30MAR27 2.40 P 0.00 0.00 0.00 0.58 +0.05 43 0 135 0
30MAR27 2.50 P 0.00 0.00 0.00 0.66 +0.05 42 0 108 0
30MAR27 2.60 P 0.00 0.00 0.00 0.75 +0.05 42 0 243 0
30MAR27 2.70 P 0.00 0.00 0.00 0.84 +0.06 42 0 162 0
30MAR27 2.80 P 0.00 0.00 0.00 0.93 +0.06 39 0 296 0
30MAR27 2.90 P 0.00 0.00 0.00 1.03 +0.07 42 0 180 0
30MAR27 3.00 P 0.00 0.00 0.00 1.13 +0.08 45 0 65 0
30MAR27 3.10 P 0.00 0.00 0.00 1.23 +0.07 47 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 1.33 +0.07 49 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.43 +0.07 52 0 13 0
30MAR27 3.40 P 0.00 0.00 0.00 1.53 +0.07 54 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.63 +0.08 56 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.73 +0.08 58 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.83 +0.08 60 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.93 +0.08 62 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 2.03 +0.08 64 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 2.13 +0.08 66 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 2.23 +0.08 67 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.33 +0.08 69 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.43 +0.08 71 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.53 +0.08 72 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.10 +0.01 45 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.11 +0.01 43 0 49 0
29JUN27 1.55 P 0.00 0.00 0.00 0.13 +0.02 43 0 112 0
29JUN27 1.60 P 0.00 0.00 0.00 0.15 +0.02 43 0 15 0
29JUN27 1.65 P 0.00 0.00 0.00 0.17 +0.02 43 0 15 0
29JUN27 1.70 P 0.00 0.00 0.00 0.20 +0.03 44 0 100 0
29JUN27 1.75 P 0.20 0.20 0.20 0.22 +0.03 43 5 268 0
29JUN27 1.80 P 0.00 0.00 0.00 0.25 +0.03 44 0 85 0
29JUN27 1.85 P 0.00 0.00 0.00 0.27 +0.03 43 0 54 0
29JUN27 1.90 P 0.00 0.00 0.00 0.30 +0.03 43 0 45 0
29JUN27 1.95 P 0.00 0.00 0.00 0.33 +0.03 43 0 215 0
29JUN27 2.00 P 0.00 0.00 0.00 0.36 +0.04 43 0 355 0
29JUN27 2.10 P 0.00 0.00 0.00 0.43 +0.05 43 0 65 0
29JUN27 2.20 P 0.00 0.00 0.00 0.50 +0.05 43 0 50 0
29JUN27 2.30 P 0.00 0.00 0.00 0.57 +0.05 42 0 17 0
29JUN27 2.40 P 0.00 0.00 0.00 0.64 +0.05 41 0 75 0
29JUN27 2.50 P 0.00 0.00 0.00 0.72 +0.05 40 0 15 0
29JUN27 2.60 P 0.00 0.00 0.00 0.80 +0.06 39 0 30 0
29JUN27 2.70 P 0.00 0.00 0.00 0.88 +0.05 37 0 34 0
29JUN27 2.80 P 0.00 0.00 0.00 0.97 +0.06 37 0 35 0
29JUN27 2.90 P 0.00 0.00 0.00 1.05 +0.06 33 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.14 +0.06 30 0 5 0
29JUN27 3.10 P 0.00 0.00 0.00 1.23 +0.06 0 0 16 0
29JUN27 3.20 P 0.00 0.00 0.00 1.33 +0.07 25 0 10 0
29JUN27 3.30 P 0.00 0.00 0.00 1.43 +0.07 30 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.55 +0.09 46 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.64 +0.09 43 0 5 0
29JUN27 3.60 P 0.00 0.00 0.00 1.74 +0.09 46 0 55 0
29SEP27 1.45 P 0.00 0.00 0.00 0.14 +0.01 46 0 0 0
29SEP27 1.50 P 0.00 0.00 0.00 0.15 +0.01 45 0 0 0
29SEP27 1.55 P 0.00 0.00 0.00 0.18 +0.02 46 0 50 0
29SEP27 1.60 P 0.00 0.00 0.00 0.20 +0.02 46 0 101 0
29SEP27 1.65 P 0.00 0.00 0.00 0.22 +0.02 46 0 51 0
29SEP27 1.70 P 0.00 0.00 0.00 0.24 +0.02 45 0 30 0
29SEP27 1.75 P 0.00 0.00 0.00 0.27 +0.03 45 0 0 0
29SEP27 1.80 P 0.00 0.00 0.00 0.30 +0.04 46 0 0 0
29SEP27 1.85 P 0.00 0.00 0.00 0.32 +0.03 45 0 70 0
29SEP27 1.90 P 0.00 0.00 0.00 0.35 +0.03 45 0 1 0
29SEP27 1.95 P 0.00 0.00 0.00 0.38 +0.04 45 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.41 +0.04 44 0 1 0
29SEP27 2.10 P 0.00 0.00 0.00 0.48 +0.05 45 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.54 +0.04 44 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.62 +0.05 45 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.69 +0.05 44 0 100 0
29SEP27 2.50 P 0.00 0.00 0.00 0.77 +0.06 44 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.84 +0.05 42 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.92 +0.05 41 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 1.01 +0.06 42 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 1.09 +0.05 40 0 10 0
29SEP27 3.00 P 0.00 0.00 0.00 1.18 +0.06 40 0 25 0
29SEP27 3.10 P 0.00 0.00 0.00 1.26 +0.05 37 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 1.35 +0.06 36 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 1.44 +0.06 34 0 185 0
TOTAL PUT 158 19,059 -113
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$ 31.020
02OCT26 21.00 C 0.00 0.00 0.00 10.02 - 0 0 0 -
02OCT26 21.50 C 0.00 0.00 0.00 9.52 +0.18 0 0 0 0
02OCT26 22.00 C 0.00 0.00 0.00 9.02 +0.18 0 0 0 0
02OCT26 22.50 C 0.00 0.00 0.00 8.52 +0.18 0 0 0 0
02OCT26 23.00 C 0.00 0.00 0.00 8.02 +0.18 0 0 0 0
02OCT26 23.50 C 0.00 0.00 0.00 7.52 +0.18 0 0 0 0
02OCT26 24.00 C 0.00 0.00 0.00 7.02 +0.18 0 0 0 0
02OCT26 24.50 C 0.00 0.00 0.00 6.52 +0.18 0 0 0 0
02OCT26 25.00 C 0.00 0.00 0.00 6.02 +0.18 0 0 0 0
02OCT26 25.50 C 0.00 0.00 0.00 5.52 +0.18 0 0 0 0
02OCT26 26.00 C 0.00 0.00 0.00 5.02 +0.18 0 0 0 0
02OCT26 26.50 C 0.00 0.00 0.00 4.52 +0.18 0 0 0 0
02OCT26 27.00 C 0.00 0.00 0.00 4.02 +0.18 0 0 0 0
02OCT26 27.50 C 0.00 0.00 0.00 3.52 +0.17 0 0 0 0
02OCT26 28.00 C 0.00 0.00 0.00 3.02 +0.17 0 0 0 0
02OCT26 28.50 C 0.00 0.00 0.00 2.52 +0.16 0 0 0 0
02OCT26 29.00 C 0.00 0.00 0.00 2.02 +0.14 0 0 0 0
02OCT26 29.50 C 0.00 0.00 0.00 1.52 +0.05 0 0 0 0
02OCT26 30.00 C 0.00 0.00 0.00 1.02 -0.03 0 0 0 -34
02OCT26 30.50 C 0.14 0.35 0.03 0.52 -0.18 0 70 0 -101
02OCT26 31.00 C 0.30 0.30 0.03 0.02 -0.41 0 155 1 -22
02OCT26 31.50 C 0.24 0.65 0.24 0.00 -0.23 0 17 8 -16
02OCT26 32.00 C 0.08 0.57 0.08 0.00 -0.13 0 50 35 +25
02OCT26 32.50 C 0.00 0.00 0.00 0.00 -0.06 0 0 7 0
02OCT26 33.00 C 0.20 0.20 0.10 0.00 -0.03 0 81 120 +15
02OCT26 33.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
02OCT26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
02OCT26 34.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
02OCT26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
02OCT26 35.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
02OCT26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
02OCT26 36.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 58 0
02OCT26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
02OCT26 37.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
02OCT26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
02OCT26 38.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 58 0
02OCT26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
02OCT26 39.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
02OCT26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
02OCT26 40.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
02OCT26 41.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
02OCT26 42.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
02OCT26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
02OCT26 43.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
02OCT26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
02OCT26 44.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
02OCT26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 45.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 46.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 47.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 21.00 C 0.00 0.00 0.00 10.03 - 0 0 0 -
09OCT26 21.50 C 0.00 0.00 0.00 9.53 +0.17 0 0 0 0
09OCT26 22.00 C 0.00 0.00 0.00 9.03 +0.17 0 0 0 0
09OCT26 22.50 C 0.00 0.00 0.00 8.53 +0.17 0 0 0 0
09OCT26 23.00 C 0.00 0.00 0.00 8.03 +0.17 0 0 0 0
09OCT26 23.50 C 0.00 0.00 0.00 7.53 +0.17 0 0 0 0
09OCT26 24.00 C 0.00 0.00 0.00 7.03 +0.17 0 0 0 0
09OCT26 24.50 C 0.00 0.00 0.00 6.53 +0.17 0 0 0 0
09OCT26 25.00 C 0.00 0.00 0.00 6.04 +0.18 63 0 0 0
09OCT26 25.50 C 0.00 0.00 0.00 5.54 +0.18 57 0 0 0
09OCT26 26.00 C 0.00 0.00 0.00 5.04 +0.17 52 0 0 0
09OCT26 26.50 C 0.00 0.00 0.00 4.55 +0.17 54 0 0 0
09OCT26 27.00 C 0.00 0.00 0.00 4.06 +0.16 53 0 0 0
09OCT26 27.50 C 0.00 0.00 0.00 3.58 +0.15 52 0 0 0
09OCT26 28.00 C 0.00 0.00 0.00 3.12 +0.15 53 0 0 0
09OCT26 28.50 C 0.00 0.00 0.00 2.59 -0.03 41 0 0 0
09OCT26 29.00 C 0.00 0.00 0.00 2.19 -0.01 47 0 15 0
09OCT26 29.50 C 1.37 1.37 1.37 1.81 -0.01 49 10 28 0
09OCT26 30.00 C 1.04 1.04 0.99 1.47 0.00 50 32 49 +32
09OCT26 30.50 C 0.98 0.98 0.79 1.20 +0.03 53 45 101 +45
09OCT26 31.00 C 0.74 1.02 0.63 0.91 +0.01 52 45 160 +15
09OCT26 31.50 C 0.80 0.80 0.38 0.71 +0.05 53 90 109 +15
09OCT26 32.00 C 0.61 0.88 0.26 0.52 +0.03 52 136 87 +45
09OCT26 32.50 C 0.43 1.04 0.18 0.37 0.00 52 210 98 +98
09OCT26 33.00 C 0.75 0.79 0.75 0.27 0.00 53 30 60 +30
09OCT26 33.50 C 0.59 0.59 0.36 0.19 0.00 53 30 15 0
09OCT26 34.00 C 0.23 0.23 0.23 0.13 0.00 53 15 30 0
09OCT26 34.50 C 0.25 0.25 0.25 0.09 0.00 54 15 46 +15
09OCT26 35.00 C 0.00 0.00 0.00 0.06 0.00 54 0 48 0
09OCT26 35.50 C 0.00 0.00 0.00 0.04 0.00 55 0 35 0
09OCT26 36.00 C 0.00 0.00 0.00 0.03 0.00 56 0 55 0
09OCT26 36.50 C 0.00 0.00 0.00 0.02 0.00 57 0 34 0
09OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 55 0 6 0
09OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
09OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
09OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
09OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
09OCT26 39.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
09OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
09OCT26 40.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
09OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
09OCT26 41.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
09OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
09OCT26 42.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
09OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
09OCT26 43.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
09OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
09OCT26 44.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
09OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
09OCT26 45.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 9.07 +0.17 41 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 8.08 +0.18 45 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 7.10 +0.18 46 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 6.14 0.00 47 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 5.21 +0.18 46 0 0 0
29OCT26 27.00 C 3.57 3.57 3.57 4.33 +0.18 46 15 15 +15
29OCT26 28.00 C 2.94 3.01 2.94 3.51 +0.18 46 30 45 +30
29OCT26 29.00 C 2.15 2.15 2.15 2.78 +0.09 46 30 30 +15
29OCT26 30.00 C 1.91 1.91 1.91 2.08 +0.03 44 15 1,551 +6
29OCT26 31.00 C 2.31 2.31 1.66 1.60 +0.11 46 30 99 +15
29OCT26 32.00 C 1.06 1.06 1.03 1.18 +0.12 46 30 168 0
29OCT26 33.00 C 0.82 0.82 0.82 0.84 +0.13 46 11 108 +11
29OCT26 34.00 C 0.60 0.92 0.60 0.56 +0.05 45 40 162 -36
29OCT26 35.00 C 0.28 0.28 0.28 0.38 +0.04 46 15 354 0
29OCT26 36.00 C 0.20 0.20 0.20 0.25 +0.03 46 15 287 0
29OCT26 37.00 C 0.00 0.00 0.00 0.17 +0.03 46 0 318 0
29OCT26 38.00 C 0.17 0.22 0.17 0.11 +0.03 47 70 115 -70
29OCT26 39.00 C 0.00 0.00 0.00 0.07 +0.02 47 0 97 0
29OCT26 40.00 C 0.00 0.00 0.00 0.04 +0.01 46 0 154 0
29OCT26 41.00 C 0.00 0.00 0.00 0.03 +0.01 48 0 73 0
29OCT26 42.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 42 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 48 0 494 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 50 0 169 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 53 0 108 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 56 0 27 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 59 0 45 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 61 0 331 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 64 0 45 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 66 0 128 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 72 0 5 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 9.16 +0.18 44 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 8.20 +0.18 44 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 7.27 +0.19 44 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 6.19 +0.04 31 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 5.53 +0.21 44 0 0 0
27NOV26 27.00 C 3.78 3.84 3.78 4.73 +0.21 44 90 75 +60
27NOV26 28.00 C 3.22 3.31 3.22 4.00 +0.21 44 30 30 +15
27NOV26 29.00 C 2.67 2.67 2.67 3.24 +0.01 42 15 30 0
27NOV26 30.00 C 2.53 2.53 2.43 2.67 +0.19 42 16 166 +15
27NOV26 31.00 C 2.81 2.81 1.94 2.17 +0.18 43 74 103 +60
27NOV26 32.00 C 2.33 2.33 1.21 1.75 +0.17 43 193 107 +62
27NOV26 33.00 C 1.61 1.86 1.42 1.39 +0.15 43 18 75 +2
27NOV26 34.00 C 1.56 1.56 1.44 1.13 +0.18 44 30 38 +15
27NOV26 35.00 C 0.00 0.00 0.00 0.87 +0.13 44 0 66 0
27NOV26 36.00 C 0.97 0.97 0.97 0.65 +0.09 44 4 64 +4
27NOV26 37.00 C 0.38 0.38 0.38 0.50 +0.07 44 15 59 0
27NOV26 38.00 C 0.31 0.31 0.31 0.37 +0.05 44 15 120 -15
27NOV26 39.00 C 0.00 0.00 0.00 0.28 +0.05 44 0 162 0
27NOV26 40.00 C 0.00 0.00 0.00 0.22 +0.05 45 0 205 0
27NOV26 41.00 C 0.00 0.00 0.00 0.16 +0.04 44 0 125 0
27NOV26 42.00 C 0.00 0.00 0.00 0.12 +0.03 45 0 51 0
27NOV26 43.00 C 0.00 0.00 0.00 0.09 +0.03 45 0 75 0
27NOV26 44.00 C 0.00 0.00 0.00 0.06 +0.01 44 0 253 0
27NOV26 45.00 C 0.00 0.00 0.00 0.05 +0.02 45 0 105 0
27NOV26 46.00 C 0.00 0.00 0.00 0.04 +0.02 46 0 90 0
27NOV26 47.00 C 0.00 0.00 0.00 0.03 +0.02 46 0 90 0
27NOV26 48.00 C 0.00 0.00 0.00 0.02 +0.01 46 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 46 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 54 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 61 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 73 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC26 22.00 C 8.30 8.30 8.30 9.28 +0.16 41 1 1 +1
30DEC26 23.00 C 0.00 0.00 0.00 8.35 +0.14 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.46 +0.13 41 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.41 -0.01 34 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.63 -0.07 36 0 0 0
30DEC26 27.00 C 4.20 4.20 4.20 5.05 +0.09 41 15 30 +15
30DEC26 28.00 C 4.13 4.13 4.13 4.36 +0.20 41 14 14 +2
30DEC26 29.00 C 3.16 3.16 2.87 3.73 +0.17 41 30 42 +15
30DEC26 30.00 C 2.66 2.66 2.38 3.07 +0.04 40 30 30 -15
30DEC26 31.00 C 2.20 2.20 2.06 2.58 +0.03 40 30 60 0
30DEC26 32.00 C 1.80 1.80 1.80 2.15 +0.02 40 15 30 -15
30DEC26 33.00 C 1.67 1.67 1.67 1.78 +0.01 40 2 27 +2
30DEC26 34.00 C 2.00 2.00 2.00 1.47 +0.01 41 15 9 -6
30DEC26 35.00 C 1.32 1.32 1.32 1.20 0.00 41 7 28 +7
30DEC26 36.00 C 0.89 0.89 0.89 0.97 -0.01 41 12 159 +12
30DEC26 37.00 C 0.60 0.60 0.60 0.78 -0.01 41 15 135 0
30DEC26 38.00 C 0.00 0.00 0.00 0.63 -0.01 41 0 85 0
30DEC26 39.00 C 0.54 0.59 0.54 0.50 -0.01 41 17 67 +15
30DEC26 40.00 C 0.00 0.00 0.00 0.40 -0.01 41 0 142 0
30DEC26 41.00 C 0.00 0.00 0.00 0.33 0.00 42 0 112 0
30DEC26 42.00 C 0.00 0.00 0.00 0.26 -0.01 42 0 98 0
30DEC26 43.00 C 0.00 0.00 0.00 0.20 -0.01 41 0 60 0
30DEC26 44.00 C 0.00 0.00 0.00 0.16 -0.01 42 0 69 0
30DEC26 45.00 C 0.00 0.00 0.00 0.12 -0.01 41 0 90 0
30DEC26 46.00 C 0.00 0.00 0.00 0.10 0.00 42 0 90 0
30DEC26 47.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 105 0
30DEC26 48.00 C 0.00 0.00 0.00 0.06 0.00 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 51 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 70 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 72 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 75 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 78 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 9.38 +0.14 39 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 8.48 +0.13 39 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 7.46 -0.03 34 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 6.58 -0.03 33 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 5.82 +0.08 35 0 0 0
28JAN27 27.00 C 4.38 4.38 4.38 5.27 +0.22 39 45 45 +45
28JAN27 28.00 C 0.00 0.00 0.00 4.60 +0.18 39 0 15 0
28JAN27 29.00 C 3.29 3.29 3.25 3.87 +0.03 37 144 135 +134
28JAN27 30.00 C 2.81 2.81 2.76 3.33 +0.02 38 63 48 +48
28JAN27 31.00 C 3.06 3.06 2.35 2.84 0.00 38 16 15 +15
28JAN27 32.00 C 2.57 2.57 1.97 2.42 0.00 38 36 30 +30
28JAN27 33.00 C 1.67 1.67 1.67 2.04 -0.08 38 15 15 +15
28JAN27 34.00 C 2.23 2.23 2.23 1.71 -0.08 38 1 1 +1
28JAN27 35.00 C 1.55 1.55 1.55 1.43 -0.03 38 7 7 +7
28JAN27 36.00 C 0.00 0.00 0.00 1.19 -0.07 39 0 2 0
28JAN27 37.00 C 1.44 1.44 1.40 0.98 -0.03 39 21 21 +21
28JAN27 38.00 C 1.21 1.21 1.21 0.83 -0.01 39 15 15 +15
28JAN27 39.00 C 1.01 1.01 1.01 0.66 -0.05 39 15 15 +15
28JAN27 40.00 C 0.00 0.00 0.00 0.54 -0.03 39 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.71 +0.24 40 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.60 -0.02 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.83 +0.03 35 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.09 +0.27 36 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.40 +0.26 37 0 0 0
30MAR27 27.00 C 4.80 4.80 4.80 5.75 +0.29 38 15 30 +15
30MAR27 28.00 C 4.45 4.47 4.45 5.15 +0.30 38 60 75 +60
30MAR27 29.00 C 4.56 4.56 4.56 4.59 +0.30 38 15 15 +15
30MAR27 30.00 C 4.56 4.56 4.56 4.08 +0.30 39 15 15 +15
30MAR27 31.00 C 0.00 0.00 0.00 3.61 +0.30 39 0 15 0
30MAR27 32.00 C 0.00 0.00 0.00 3.19 +0.29 39 0 60 0
30MAR27 33.00 C 0.00 0.00 0.00 2.81 +0.29 39 0 45 0
30MAR27 34.00 C 0.00 0.00 0.00 2.46 +0.27 39 0 45 0
30MAR27 35.00 C 0.00 0.00 0.00 2.16 +0.27 39 0 90 0
30MAR27 36.00 C 0.00 0.00 0.00 1.88 +0.24 39 0 51 0
30MAR27 37.00 C 0.00 0.00 0.00 1.64 +0.22 39 0 175 0
30MAR27 38.00 C 0.00 0.00 0.00 1.47 +0.22 40 0 62 0
30MAR27 39.00 C 0.00 0.00 0.00 1.27 +0.18 40 0 90 0
30MAR27 40.00 C 0.00 0.00 0.00 1.07 +0.17 40 0 30 0
30MAR27 41.00 C 0.00 0.00 0.00 0.92 +0.16 40 0 38 0
30MAR27 42.00 C 0.00 0.00 0.00 0.80 +0.13 40 0 23 0
30MAR27 43.00 C 0.00 0.00 0.00 0.69 +0.12 40 0 56 0
30MAR27 44.00 C 0.00 0.00 0.00 0.59 +0.11 40 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 0.51 +0.10 40 0 30 0
30MAR27 46.00 C 0.00 0.00 0.00 0.44 +0.10 40 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 0.39 +0.10 40 0 60 0
30MAR27 48.00 C 0.00 0.00 0.00 0.33 +0.09 40 0 75 0
30MAR27 49.00 C 0.00 0.00 0.00 0.29 +0.09 40 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.25 +0.08 40 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 0.17 +0.06 40 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.11 +0.04 40 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.08 +0.03 41 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.05 +0.02 40 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.04 +0.02 41 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.03 +0.02 42 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.02 +0.01 42 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 55 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 10.11 +0.19 39 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.32 +0.18 39 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.57 +0.18 38 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.63 +0.18 35 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 6.98 +0.18 36 0 0 0
29JUN27 27.00 C 5.45 5.45 5.45 6.37 +0.17 36 12 27 +12
29JUN27 28.00 C 5.16 5.44 5.16 5.80 +0.17 37 16 30 +14
29JUN27 29.00 C 4.52 4.52 4.52 5.26 +0.16 37 15 42 +15
29JUN27 30.00 C 4.06 4.06 4.06 4.77 +0.16 37 15 15 +4
29JUN27 31.00 C 3.64 3.64 3.64 4.32 +0.16 37 15 30 +15
29JUN27 32.00 C 0.00 0.00 0.00 3.90 +0.15 37 0 45 0
29JUN27 33.00 C 0.00 0.00 0.00 3.51 +0.14 37 0 45 0
29JUN27 34.00 C 0.00 0.00 0.00 3.16 +0.13 38 0 45 0
29JUN27 35.00 C 0.00 0.00 0.00 2.84 +0.13 38 0 39 0
29JUN27 36.00 C 0.00 0.00 0.00 2.55 +0.12 38 0 90 0
29JUN27 37.00 C 2.60 2.60 2.60 2.36 +0.19 39 15 210 +15
29JUN27 38.00 C 0.00 0.00 0.00 2.11 +0.18 39 0 60 0
29JUN27 39.00 C 0.00 0.00 0.00 1.88 +0.16 38 0 75 0
29JUN27 40.00 C 0.00 0.00 0.00 1.63 +0.09 38 0 60 0
29JUN27 41.00 C 0.00 0.00 0.00 1.46 +0.05 38 0 115 0
29JUN27 42.00 C 0.00 0.00 0.00 1.34 +0.09 39 0 220 0
29JUN27 43.00 C 0.00 0.00 0.00 1.19 +0.08 38 0 75 0
29JUN27 44.00 C 0.00 0.00 0.00 1.03 +0.04 38 0 105 0
29JUN27 45.00 C 0.00 0.00 0.00 0.92 +0.05 38 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 0.82 +0.07 38 0 22 0
29JUN27 47.00 C 0.77 0.77 0.77 0.77 +0.10 39 15 15 0
29JUN27 48.00 C 0.00 0.00 0.00 0.66 +0.06 38 0 15 0
29JUN27 49.00 C 0.62 0.62 0.62 0.57 +0.03 38 15 15 0
29JUN27 50.00 C 0.57 0.57 0.57 0.51 +0.02 38 15 15 +15
29JUN27 52.50 C 0.00 0.00 0.00 0.40 +0.04 39 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.30 +0.04 39 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.22 +0.03 39 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.16 +0.02 39 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 0.12 +0.01 39 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.09 +0.01 39 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.04 +0.01 39 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 15 0
29JUN27 77.50 C 0.00 0.00 0.00 0.02 +0.01 39 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 10.61 +0.24 39 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 9.58 -0.05 35 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 8.91 -0.02 36 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 8.27 0.00 36 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 7.66 +0.02 37 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 7.09 +0.05 37 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 6.55 +0.26 37 0 15 0
29SEP27 29.00 C 0.00 0.00 0.00 6.05 +0.26 38 0 15 0
29SEP27 30.00 C 0.00 0.00 0.00 5.58 +0.26 38 0 15 0
29SEP27 31.00 C 0.00 0.00 0.00 5.14 +0.26 38 0 15 0
29SEP27 32.00 C 0.00 0.00 0.00 4.73 +0.12 38 0 30 0
29SEP27 33.00 C 0.00 0.00 0.00 4.34 +0.12 38 0 15 0
29SEP27 34.00 C 0.00 0.00 0.00 3.99 +0.25 38 0 30 0
29SEP27 35.00 C 0.00 0.00 0.00 3.66 +0.24 38 0 15 0
29SEP27 36.00 C 0.00 0.00 0.00 3.36 +0.24 39 0 45 0
29SEP27 37.00 C 0.00 0.00 0.00 3.08 +0.23 39 0 15 0
29SEP27 38.00 C 0.00 0.00 0.00 2.82 +0.22 39 0 15 0
29SEP27 39.00 C 0.00 0.00 0.00 2.58 +0.21 39 0 30 0
29SEP27 40.00 C 0.00 0.00 0.00 2.44 +0.22 39 0 45 0
29SEP27 41.00 C 0.00 0.00 0.00 2.23 +0.20 39 0 60 0
29SEP27 42.00 C 0.00 0.00 0.00 2.04 +0.20 39 0 45 0
29SEP27 43.00 C 0.00 0.00 0.00 1.87 +0.19 39 0 45 0
29SEP27 44.00 C 0.00 0.00 0.00 1.71 +0.18 39 0 23 0
29SEP27 45.00 C 0.00 0.00 0.00 1.51 +0.12 39 0 54 0
29SEP27 46.00 C 0.00 0.00 0.00 1.43 +0.17 39 0 45 0
29SEP27 47.00 C 0.00 0.00 0.00 1.30 +0.15 39 0 23 0
29SEP27 48.00 C 0.00 0.00 0.00 1.19 +0.15 39 0 30 0
29SEP27 49.00 C 0.00 0.00 0.00 1.09 +0.14 39 0 29 0
29SEP27 50.00 C 0.00 0.00 0.00 0.96 +0.10 39 0 22 0
29SEP27 52.50 C 0.00 0.00 0.00 0.77 +0.09 39 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 0.61 +0.08 39 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 0.51 +0.09 40 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 0.40 +0.07 39 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 0.32 +0.06 39 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.26 +0.06 40 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.20 +0.04 39 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.16 +0.03 39 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.13 +0.03 39 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.11 +0.03 40 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.09 +0.03 40 0 15 0
29SEP27 80.00 C 0.00 0.00 0.00 0.07 +0.02 40 0 15 0
29SEP27 82.50 C 0.00 0.00 0.00 0.06 +0.02 40 0 45 0
29SEP27 85.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.02 +0.01 38 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 38 0 0 0
TOTAL CALL 2,651 14,584 +940
02OCT26 21.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
02OCT26 21.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 22.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 23.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 24.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 25.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 26.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 27.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 28.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
02OCT26 29.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 20 0
02OCT26 29.50 P 0.00 0.00 0.00 0.00 -0.08 0 0 0 0
02OCT26 30.00 P 0.02 0.05 0.02 0.00 -0.17 0 31 21 -11
02OCT26 30.50 P 0.14 0.14 0.08 0.00 -0.33 0 29 72 +24
02OCT26 31.00 P 0.13 0.21 0.12 0.00 -0.56 0 45 59 +15
02OCT26 31.50 P 0.34 0.67 0.34 0.48 -0.39 0 30 0 -60
02OCT26 32.00 P 1.67 1.67 1.67 0.98 -0.30 0 12 0 -29
02OCT26 32.50 P 0.24 0.27 0.24 1.48 -0.23 0 31 0 -17
02OCT26 33.00 P 0.50 0.54 0.50 1.98 -0.20 0 30 0 -35
02OCT26 33.50 P 3.30 3.30 3.30 2.48 -0.19 0 1 0 -70
02OCT26 34.00 P 2.98 3.48 2.98 2.98 -0.18 0 2 0 -47
02OCT26 34.50 P 0.00 0.00 0.00 3.48 -0.18 0 0 0 -15
02OCT26 35.00 P 0.00 0.00 0.00 3.98 -0.18 0 0 0 -3
02OCT26 35.50 P 0.00 0.00 0.00 4.48 -0.18 0 0 0 -15
02OCT26 36.00 P 4.70 5.55 3.80 4.98 -0.18 0 140 0 -37
02OCT26 36.50 P 0.00 0.00 0.00 5.48 -0.18 0 0 0 -21
02OCT26 37.00 P 0.00 0.00 0.00 5.98 -0.18 0 0 0 -59
02OCT26 37.50 P 0.00 0.00 0.00 6.48 -0.18 0 0 0 -21
02OCT26 38.00 P 0.00 0.00 0.00 6.98 -0.18 0 0 0 -19
02OCT26 38.50 P 0.00 0.00 0.00 7.48 -0.18 0 0 0 -15
02OCT26 39.00 P 0.00 0.00 0.00 7.98 -0.18 0 0 0 -75
02OCT26 39.50 P 0.00 0.00 0.00 8.48 -0.18 0 0 0 -105
02OCT26 40.00 P 0.00 0.00 0.00 8.98 -0.18 0 0 0 -30
02OCT26 40.50 P 0.00 0.00 0.00 9.48 -0.18 0 0 0 -105
02OCT26 41.00 P 0.00 0.00 0.00 9.98 -0.18 0 0 0 -15
02OCT26 41.50 P 0.00 0.00 0.00 10.48 -0.18 0 0 0 0
02OCT26 42.00 P 0.00 0.00 0.00 10.98 -0.18 0 0 0 0
02OCT26 42.50 P 0.00 0.00 0.00 11.48 -0.18 0 0 0 0
02OCT26 43.00 P 0.00 0.00 0.00 11.98 -0.18 0 0 0 0
02OCT26 43.50 P 0.00 0.00 0.00 12.48 -0.18 0 0 0 0
02OCT26 44.00 P 0.00 0.00 0.00 12.98 -0.18 0 0 0 0
02OCT26 44.50 P 0.00 0.00 0.00 13.48 -0.18 0 0 0 0
02OCT26 45.00 P 0.00 0.00 0.00 13.98 -0.18 0 0 0 0
02OCT26 45.50 P 0.00 0.00 0.00 14.48 -0.18 0 0 0 0
02OCT26 46.00 P 0.00 0.00 0.00 14.98 -0.18 0 0 0 0
02OCT26 46.50 P 0.00 0.00 0.00 15.48 -0.18 0 0 0 0
02OCT26 47.00 P 0.00 0.00 0.00 15.98 -0.18 0 0 0 0
02OCT26 47.50 P 0.00 0.00 0.00 16.48 -0.18 0 0 0 0
02OCT26 48.00 P 0.00 0.00 0.00 16.98 -0.18 0 0 0 0
09OCT26 21.00 P 0.00 0.00 0.00 0.01 - 116 0 0 -
09OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
09OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
09OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
09OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
09OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 85 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 68 0 0 0
09OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 62 0 11 0
09OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
09OCT26 26.50 P 0.00 0.00 0.00 0.02 0.00 57 0 0 0
09OCT26 27.00 P 0.00 0.00 0.00 0.03 -0.01 55 0 0 0
09OCT26 27.50 P 0.00 0.00 0.00 0.05 -0.02 54 0 12 0
09OCT26 28.00 P 0.08 0.22 0.08 0.09 -0.03 54 23 23 +23
09OCT26 28.50 P 0.12 0.12 0.12 0.14 -0.04 53 15 15 +15
09OCT26 29.00 P 0.29 0.29 0.29 0.23 -0.05 54 15 39 +15
09OCT26 29.50 P 0.41 0.72 0.41 0.34 -0.08 54 45 54 +30
09OCT26 30.00 P 0.57 0.81 0.56 0.49 -0.10 54 90 122 +75
09OCT26 30.50 P 0.77 1.21 0.76 0.69 -0.09 55 75 145 +30
09OCT26 31.00 P 0.70 1.20 0.32 0.93 -0.08 55 100 185 +50
09OCT26 31.50 P 0.79 1.64 0.54 1.19 -0.10 54 75 141 +45
09OCT26 32.00 P 1.40 2.20 0.64 1.54 -0.06 56 154 107 +47
09OCT26 32.50 P 0.98 1.66 0.98 1.85 -0.10 53 45 90 +30
09OCT26 33.00 P 2.25 2.25 2.25 2.24 -0.16 53 15 37 +7
09OCT26 33.50 P 0.00 0.00 0.00 2.65 -0.18 53 0 15 0
09OCT26 34.00 P 0.00 0.00 0.00 3.09 -0.18 53 0 0 0
09OCT26 34.50 P 2.92 4.40 2.36 3.55 -0.18 53 20 10 +10
09OCT26 35.00 P 0.00 0.00 0.00 4.02 -0.18 53 0 18 0
09OCT26 35.50 P 0.00 0.00 0.00 4.50 -0.18 52 0 53 0
09OCT26 36.00 P 0.00 0.00 0.00 4.99 -0.18 53 0 49 0
09OCT26 36.50 P 0.00 0.00 0.00 5.65 -0.01 89 0 27 0
09OCT26 37.00 P 0.00 0.00 0.00 6.16 0.00 95 0 45 0
09OCT26 37.50 P 0.00 0.00 0.00 6.66 0.00 101 0 15 0
09OCT26 38.00 P 0.00 0.00 0.00 7.15 -0.01 105 0 0 0
09OCT26 38.50 P 0.00 0.00 0.00 7.70 +0.04 116 0 0 0
09OCT26 39.00 P 0.00 0.00 0.00 8.22 +0.06 124 0 0 0
09OCT26 39.50 P 0.00 0.00 0.00 8.48 -0.18 0 0 0 0
09OCT26 40.00 P 0.00 0.00 0.00 8.98 -0.18 0 0 0 0
09OCT26 40.50 P 0.00 0.00 0.00 9.48 -0.18 0 0 0 0
09OCT26 41.00 P 0.00 0.00 0.00 9.98 -0.18 0 0 0 0
09OCT26 41.50 P 0.00 0.00 0.00 10.48 -0.18 0 0 0 0
09OCT26 42.00 P 0.00 0.00 0.00 10.98 -0.18 0 0 0 0
09OCT26 42.50 P 0.00 0.00 0.00 11.48 -0.18 0 0 0 0
09OCT26 43.00 P 0.00 0.00 0.00 11.98 -0.18 0 0 0 0
09OCT26 43.50 P 0.00 0.00 0.00 12.48 -0.18 0 0 0 0
09OCT26 44.00 P 0.00 0.00 0.00 12.98 -0.18 0 0 0 0
09OCT26 44.50 P 0.00 0.00 0.00 13.48 -0.18 0 0 0 0
09OCT26 45.00 P 0.00 0.00 0.00 13.98 -0.18 0 0 0 0
09OCT26 45.50 P 0.00 0.00 0.00 14.48 -0.18 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.07 +0.01 47 0 0 0
29OCT26 26.00 P 0.27 0.27 0.27 0.13 0.00 46 15 124 0
29OCT26 27.00 P 0.41 0.41 0.41 0.25 0.00 46 30 93 +15
29OCT26 28.00 P 0.75 0.75 0.67 0.44 0.00 47 31 166 +16
29OCT26 29.00 P 0.00 0.00 0.00 0.70 -0.03 46 0 125 0
29OCT26 30.00 P 1.00 1.52 0.63 1.09 -0.01 47 21 396 +3
29OCT26 31.00 P 1.16 1.43 0.94 1.57 +0.03 48 101 239 +71
29OCT26 32.00 P 1.44 1.44 1.44 2.16 +0.01 48 300 331 +277
29OCT26 33.00 P 2.40 2.40 2.02 2.76 -0.07 46 30 113 0
29OCT26 34.00 P 2.48 2.48 2.48 3.50 -0.09 46 9 231 0
29OCT26 35.00 P 0.00 0.00 0.00 4.31 -0.11 46 0 129 0
29OCT26 36.00 P 0.00 0.00 0.00 5.34 +0.03 54 0 346 0
29OCT26 37.00 P 0.00 0.00 0.00 6.28 +0.01 57 0 210 0
29OCT26 38.00 P 0.00 0.00 0.00 7.24 +0.02 61 0 335 0
29OCT26 39.00 P 0.00 0.00 0.00 8.24 +0.06 66 0 213 0
29OCT26 40.00 P 0.00 0.00 0.00 9.26 +0.09 73 0 168 0
29OCT26 41.00 P 0.00 0.00 0.00 10.28 +0.12 79 0 244 0
29OCT26 42.00 P 0.00 0.00 0.00 11.31 +0.15 86 0 145 0
29OCT26 43.00 P 0.00 0.00 0.00 12.34 +0.18 92 0 59 0
29OCT26 44.00 P 0.00 0.00 0.00 13.29 +0.13 94 0 4 0
29OCT26 45.00 P 0.00 0.00 0.00 14.37 +0.21 103 0 19 0
29OCT26 46.00 P 0.00 0.00 0.00 15.31 +0.15 104 0 15 0
29OCT26 47.00 P 0.00 0.00 0.00 16.35 +0.19 110 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 17.34 +0.18 114 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 18.34 +0.18 117 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 19.27 +0.11 116 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 21.48 -0.18 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 23.98 -0.18 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 26.48 -0.18 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 28.98 -0.18 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 31.48 -0.18 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 33.98 -0.18 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 36.48 -0.18 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 38.98 -0.18 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 41.48 -0.18 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 43.98 -0.18 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 46.48 -0.18 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 48.98 -0.18 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 51.48 -0.18 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 53.98 -0.18 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 56.48 -0.18 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 58.98 -0.18 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 61.48 -0.18 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 63.98 -0.18 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 66.48 -0.18 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 68.98 -0.18 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.08 +0.01 44 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.15 +0.02 45 0 0 0
27NOV26 25.00 P 0.26 0.26 0.26 0.25 +0.02 45 50 50 0
27NOV26 26.00 P 0.66 0.68 0.66 0.40 +0.03 45 30 32 +30
27NOV26 27.00 P 0.69 0.94 0.69 0.60 +0.03 45 63 52 -33
27NOV26 28.00 P 0.85 1.29 0.85 0.88 +0.04 45 47 46 -2
27NOV26 29.00 P 0.87 1.66 0.87 1.22 +0.02 45 128 98 +18
27NOV26 30.00 P 1.30 2.15 1.30 1.65 +0.02 45 89 128 +33
27NOV26 31.00 P 1.90 2.62 1.60 2.15 +0.01 46 80 118 +19
27NOV26 32.00 P 2.07 2.74 2.07 2.73 +0.07 46 26 113 +10
27NOV26 33.00 P 2.87 2.87 2.64 3.38 -0.01 46 65 87 +40
27NOV26 34.00 P 0.00 0.00 0.00 3.97 -0.06 44 0 36 0
27NOV26 35.00 P 0.00 0.00 0.00 4.87 +0.10 48 0 78 0
27NOV26 36.00 P 0.00 0.00 0.00 5.69 -0.01 49 0 180 0
27NOV26 37.00 P 0.00 0.00 0.00 6.55 -0.06 50 0 48 0
27NOV26 38.00 P 0.00 0.00 0.00 7.46 +0.08 52 0 120 0
27NOV26 39.00 P 0.00 0.00 0.00 8.40 +0.01 54 0 201 0
27NOV26 40.00 P 0.00 0.00 0.00 9.36 +0.14 56 0 105 0
27NOV26 41.00 P 0.00 0.00 0.00 10.34 +0.18 59 0 45 0
27NOV26 42.00 P 0.00 0.00 0.00 11.34 +0.17 63 0 53 0
27NOV26 43.00 P 0.00 0.00 0.00 12.35 +0.19 66 0 7 0
27NOV26 44.00 P 0.00 0.00 0.00 13.37 +0.21 70 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 14.40 +0.24 75 0 19 0
27NOV26 46.00 P 0.00 0.00 0.00 15.38 +0.22 77 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 16.37 +0.20 80 0 167 0
27NOV26 48.00 P 0.00 0.00 0.00 17.36 +0.20 82 0 15 0
27NOV26 49.00 P 0.00 0.00 0.00 18.34 +0.18 84 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 19.33 +0.17 87 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 21.80 +0.14 91 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 24.24 +0.08 94 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 26.77 +0.11 101 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 29.26 +0.10 106 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 31.75 +0.09 110 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 34.18 -0.01 110 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 36.74 +0.08 119 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 39.22 +0.06 122 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 41.72 +0.06 126 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 43.98 -0.18 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 46.48 -0.18 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 48.98 -0.18 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 51.48 -0.18 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 53.98 -0.18 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 56.48 -0.18 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 58.98 -0.18 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 61.48 -0.18 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 63.98 -0.18 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 66.48 -0.18 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 68.98 -0.18 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.10 -0.02 41 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.17 -0.03 42 0 0 0
30DEC26 24.00 P 0.37 0.51 0.37 0.27 -0.04 41 17 17 +17
30DEC26 25.00 P 0.00 0.00 0.00 0.42 -0.05 42 0 0 0
30DEC26 26.00 P 0.96 0.97 0.96 0.61 -0.07 42 75 115 +75
30DEC26 27.00 P 1.05 1.27 1.05 0.87 -0.08 42 60 60 -15
30DEC26 28.00 P 1.16 1.56 1.16 1.18 -0.10 42 49 20 +3
30DEC26 29.00 P 1.32 1.32 1.32 1.56 -0.12 42 15 90 +15
30DEC26 30.00 P 2.48 2.52 2.46 2.00 -0.13 42 76 74 +29
30DEC26 31.00 P 2.04 3.08 2.04 2.50 -0.15 42 35 226 +25
30DEC26 32.00 P 2.76 3.27 2.76 3.08 -0.16 43 19 121 +13
30DEC26 33.00 P 3.28 3.28 3.28 3.72 -0.17 43 4 96 0
30DEC26 34.00 P 0.00 0.00 0.00 4.41 -0.18 44 0 89 0
30DEC26 35.00 P 5.95 5.95 5.95 5.15 +0.12 44 5 237 0
30DEC26 36.00 P 0.00 0.00 0.00 5.95 -0.08 45 0 204 0
30DEC26 37.00 P 0.00 0.00 0.00 6.78 -0.08 46 0 156 0
30DEC26 38.00 P 0.00 0.00 0.00 7.64 -0.08 46 0 371 0
30DEC26 39.00 P 0.00 0.00 0.00 8.55 -0.06 48 0 536 0
30DEC26 40.00 P 0.00 0.00 0.00 9.48 -0.07 49 0 78 0
30DEC26 41.00 P 0.00 0.00 0.00 10.43 -0.06 51 0 135 0
30DEC26 42.00 P 0.00 0.00 0.00 11.40 -0.13 53 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 12.39 +0.01 56 0 45 0
30DEC26 44.00 P 0.00 0.00 0.00 13.39 -0.05 58 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 14.40 -0.03 61 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 15.38 -0.01 63 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.37 +0.03 65 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.38 +0.05 68 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 18.34 +0.10 69 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 19.33 +0.03 71 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 21.80 +0.06 75 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 24.24 +0.08 77 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 26.89 +0.23 88 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 29.26 +0.08 87 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 31.75 +0.09 90 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 34.18 -0.01 91 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 36.74 +0.08 98 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 39.22 +0.06 100 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 41.72 +0.06 103 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 43.98 -0.18 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 46.48 -0.18 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 48.98 -0.18 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 51.48 -0.18 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 53.98 -0.18 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 56.48 -0.18 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 58.98 -0.18 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 61.48 -0.18 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 63.98 -0.18 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 66.48 -0.18 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 68.98 -0.18 0 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.15 -0.03 39 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 0.24 -0.05 39 0 0 0
28JAN27 24.00 P 0.51 0.51 0.51 0.37 -0.06 40 15 15 +15
28JAN27 25.00 P 0.00 0.00 0.00 0.54 -0.08 40 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 0.75 -0.11 40 0 0 0
28JAN27 27.00 P 1.29 1.29 1.29 1.02 -0.12 40 15 15 +15
28JAN27 28.00 P 1.61 1.61 1.61 1.36 -0.13 40 15 15 +15
28JAN27 29.00 P 1.75 1.75 1.75 1.75 -0.15 40 9 9 +9
28JAN27 30.00 P 2.83 2.83 2.82 2.20 -0.17 40 2 15 0
28JAN27 31.00 P 2.41 2.41 2.41 2.71 -0.18 40 15 15 +15
28JAN27 32.00 P 0.00 0.00 0.00 3.29 -0.19 40 0 6 0
28JAN27 33.00 P 3.38 3.38 3.35 3.92 -0.20 41 8 8 +8
28JAN27 34.00 P 0.00 0.00 0.00 4.59 -0.21 41 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 5.33 -0.21 41 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 6.11 -0.21 42 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 6.92 -0.21 43 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 7.77 -0.22 43 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 8.65 -0.21 44 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 9.57 -0.15 46 0 0 0
30MAR27 22.00 P 0.66 0.66 0.66 0.37 +0.07 40 15 15 +15
30MAR27 23.00 P 0.77 0.77 0.77 0.53 +0.09 41 15 15 +15
30MAR27 24.00 P 0.00 0.00 0.00 0.73 +0.10 41 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.96 +0.11 41 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.24 +0.12 41 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.58 +0.13 41 0 15 0
30MAR27 28.00 P 2.27 2.27 2.27 1.95 +0.13 41 15 15 +15
30MAR27 29.00 P 0.00 0.00 0.00 2.38 +0.14 41 0 256 0
30MAR27 30.00 P 0.00 0.00 0.00 2.87 +0.14 41 0 0 0
30MAR27 31.00 P 3.63 3.94 3.63 3.38 +0.13 41 120 145 +90
30MAR27 32.00 P 3.50 4.20 3.35 3.97 +0.13 41 97 49 -38
30MAR27 33.00 P 5.20 5.21 5.20 4.58 +0.12 42 30 26 -15
30MAR27 34.00 P 0.00 0.00 0.00 5.25 +0.12 42 0 18 0
30MAR27 35.00 P 0.00 0.00 0.00 5.94 +0.09 42 0 41 0
30MAR27 36.00 P 0.00 0.00 0.00 6.69 +0.09 43 0 73 0
30MAR27 37.00 P 0.00 0.00 0.00 7.45 +0.05 43 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 8.27 +0.06 43 0 408 0
30MAR27 39.00 P 0.00 0.00 0.00 9.09 +0.02 44 0 135 0
30MAR27 40.00 P 0.00 0.00 0.00 9.96 +0.01 45 0 22 0
30MAR27 41.00 P 0.00 0.00 0.00 10.52 -0.34 40 0 27 0
30MAR27 42.00 P 0.00 0.00 0.00 11.41 -0.37 40 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 12.39 -0.30 42 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.39 -0.05 44 0 15 0
30MAR27 45.00 P 0.00 0.00 0.00 14.40 -0.03 46 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.38 -0.01 48 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 16.37 +0.03 49 0 60 0
30MAR27 48.00 P 0.00 0.00 0.00 17.38 +0.05 51 0 60 0
30MAR27 49.00 P 0.00 0.00 0.00 18.34 +0.10 52 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 19.33 +0.03 53 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 21.80 +0.06 56 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 24.24 +0.08 59 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 26.89 +0.23 66 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 29.26 +0.08 66 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 31.75 +0.09 68 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 34.18 -0.01 69 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 36.74 +0.08 74 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 39.22 +0.06 76 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 41.72 +0.06 78 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 43.98 -0.18 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 46.48 -0.18 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 48.98 -0.18 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 51.48 -0.18 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 53.98 -0.18 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 56.48 -0.18 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 58.98 -0.18 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 61.48 -0.18 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 63.98 -0.18 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 66.48 -0.18 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 68.98 -0.18 0 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.62 +0.02 39 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.83 +0.01 39 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 1.07 +0.01 39 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 1.35 +0.01 39 0 0 0
29JUN27 26.00 P 1.93 1.93 1.93 1.67 0.00 39 15 15 0
29JUN27 27.00 P 0.00 0.00 0.00 2.03 0.00 39 0 30 0
29JUN27 28.00 P 0.00 0.00 0.00 2.45 0.00 39 0 45 0
29JUN27 29.00 P 0.00 0.00 0.00 2.89 -0.01 39 0 91 0
29JUN27 30.00 P 4.06 4.06 4.06 3.40 -0.01 40 15 90 +15
29JUN27 31.00 P 4.60 4.60 4.60 3.91 -0.03 40 15 45 +15
29JUN27 32.00 P 4.17 4.17 4.17 4.51 -0.02 40 15 60 +15
29JUN27 33.00 P 4.86 4.86 4.86 5.11 -0.03 40 15 60 +15
29JUN27 34.00 P 5.46 5.46 5.46 5.77 -0.04 40 15 90 +15
29JUN27 35.00 P 0.00 0.00 0.00 6.45 -0.04 40 0 60 0
29JUN27 36.00 P 0.00 0.00 0.00 7.17 -0.06 41 0 120 0
29JUN27 37.00 P 0.00 0.00 0.00 7.92 -0.06 41 0 253 0
29JUN27 38.00 P 0.00 0.00 0.00 8.68 -0.08 41 0 180 0
29JUN27 39.00 P 0.00 0.00 0.00 9.22 -0.08 39 0 75 0
29JUN27 40.00 P 0.00 0.00 0.00 10.02 -0.08 39 0 75 0
29JUN27 41.00 P 0.00 0.00 0.00 10.84 -0.10 38 0 100 0
29JUN27 42.00 P 0.00 0.00 0.00 11.70 -0.09 39 0 115 0
29JUN27 43.00 P 0.00 0.00 0.00 12.56 -0.13 39 0 18 0
29JUN27 44.00 P 0.00 0.00 0.00 13.44 -0.12 39 0 30 0
29JUN27 45.00 P 0.00 0.00 0.00 14.40 -0.06 39 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 15.38 -0.01 41 0 15 0
29JUN27 47.00 P 0.00 0.00 0.00 16.37 +0.03 42 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 17.38 +0.05 44 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 18.34 +0.10 45 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 19.33 +0.03 46 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 21.80 +0.06 48 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 24.24 +0.08 50 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 26.89 +0.23 56 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 29.26 +0.08 56 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 31.75 +0.09 59 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 34.18 -0.01 60 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 36.74 +0.08 64 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 39.22 +0.06 65 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 41.72 +0.06 68 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 43.98 -0.18 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 46.48 -0.18 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 48.98 -0.18 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 51.48 -0.18 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 53.98 -0.18 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 56.48 -0.18 0 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 58.98 -0.18 0 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 61.48 -0.18 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 63.98 -0.18 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 66.48 -0.18 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 68.98 -0.18 0 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.96 +0.06 39 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 1.20 +0.07 39 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 1.48 +0.07 39 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 1.86 +0.14 40 0 15 0
29SEP27 26.00 P 0.00 0.00 0.00 2.21 +0.08 40 0 30 0
29SEP27 27.00 P 0.00 0.00 0.00 2.54 +0.01 39 0 15 0
29SEP27 28.00 P 0.00 0.00 0.00 3.06 +0.10 40 0 45 0
29SEP27 29.00 P 0.00 0.00 0.00 3.53 +0.19 40 0 45 0
29SEP27 30.00 P 0.00 0.00 0.00 4.05 +0.10 40 0 17 0
29SEP27 31.00 P 0.00 0.00 0.00 4.57 +0.08 40 0 30 0
29SEP27 32.00 P 0.00 0.00 0.00 5.17 +0.08 41 0 30 0
29SEP27 33.00 P 6.43 6.43 6.43 5.78 +0.25 41 15 60 +15
29SEP27 34.00 P 0.00 0.00 0.00 6.42 +0.07 41 0 30 0
29SEP27 35.00 P 0.00 0.00 0.00 6.90 +0.07 39 0 84 0
29SEP27 36.00 P 0.00 0.00 0.00 7.56 +0.06 39 0 30 0
29SEP27 37.00 P 0.00 0.00 0.00 8.28 +0.05 39 0 45 0
29SEP27 38.00 P 0.00 0.00 0.00 9.01 +0.05 39 0 47 0
29SEP27 39.00 P 0.00 0.00 0.00 9.75 +0.03 39 0 15 0
29SEP27 40.00 P 0.00 0.00 0.00 10.53 +0.01 39 0 30 0
29SEP27 41.00 P 0.00 0.00 0.00 11.33 +0.01 39 0 15 0
29SEP27 42.00 P 0.00 0.00 0.00 12.14 +0.01 39 0 60 0
29SEP27 43.00 P 0.00 0.00 0.00 12.97 -0.02 39 0 45 0
29SEP27 44.00 P 0.00 0.00 0.00 13.83 -0.02 39 0 45 0
29SEP27 45.00 P 0.00 0.00 0.00 14.69 -0.03 39 0 30 0
29SEP27 46.00 P 0.00 0.00 0.00 15.56 -0.05 39 0 15 0
29SEP27 47.00 P 0.00 0.00 0.00 16.46 -0.06 39 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 17.38 -0.06 40 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 18.34 -0.02 40 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 19.33 +0.02 41 0 15 0
29SEP27 52.50 P 0.00 0.00 0.00 21.80 +0.06 44 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 24.24 +0.08 46 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 26.89 +0.23 51 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 29.26 +0.08 51 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 31.75 +0.09 53 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 34.18 -0.01 54 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 36.74 +0.08 57 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 39.22 +0.06 59 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 41.72 +0.06 61 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 43.98 -0.18 0 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 46.48 -0.18 0 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 48.98 -0.18 0 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 51.48 -0.18 0 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 53.98 -0.18 0 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 56.48 -0.18 0 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 58.98 -0.18 0 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 61.48 -0.18 0 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 63.98 -0.18 0 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 66.48 -0.18 0 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 68.98 -0.18 0 0 0 0
TOTAL PUT 2,969 13,593 +520
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$ 33.980
29OCT26 25.00 C 0.00 0.00 0.00 9.09 -0.89 60 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 8.10 -0.89 54 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 7.04 -0.95 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 6.05 -0.97 30 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 5.08 -0.83 32 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 4.13 -0.80 31 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 3.24 -0.73 31 0 6 0
29OCT26 32.00 C 2.10 2.26 2.10 2.44 -0.61 31 45 30 +30
29OCT26 33.00 C 0.00 0.00 0.00 1.75 -0.48 31 0 30 0
29OCT26 34.00 C 0.00 0.00 0.00 1.21 -0.32 32 0 160 0
29OCT26 35.00 C 0.59 0.65 0.59 0.75 -0.26 31 45 165 -30
29OCT26 36.00 C 0.30 0.30 0.28 0.45 -0.15 30 90 269 0
29OCT26 37.00 C 0.16 0.16 0.15 0.26 -0.07 31 45 231 +8
29OCT26 38.00 C 0.08 0.08 0.08 0.14 -0.03 31 1 154 0
29OCT26 39.00 C 0.00 0.00 0.00 0.07 -0.01 31 0 282 0
29OCT26 40.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 218 0
29OCT26 41.00 C 0.00 0.00 0.00 0.02 0.00 32 0 53 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 32 0 168 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 35 0 121 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 38 0 194 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 41 0 148 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 44 0 49 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 47 0 119 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 49 0 147 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 52 0 83 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 55 0 50 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 61 0 90 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 66 0 90 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 9.09 -0.99 0 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 8.12 -0.99 32 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 7.16 -0.97 33 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 6.19 -0.96 31 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 5.28 -0.92 31 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 4.41 -0.72 31 0 4 0
27NOV26 31.00 C 0.00 0.00 0.00 3.61 -0.66 31 0 0 0
27NOV26 32.00 C 2.65 2.99 2.44 2.98 -0.48 33 75 105 +75
27NOV26 33.00 C 0.00 0.00 0.00 2.26 -0.57 31 0 45 0
27NOV26 34.00 C 0.00 0.00 0.00 1.78 -0.40 32 0 124 0
27NOV26 35.00 C 1.27 1.27 1.27 1.27 -0.37 30 1 115 +1
27NOV26 36.00 C 0.00 0.00 0.00 0.96 -0.24 31 0 235 0
27NOV26 37.00 C 0.00 0.00 0.00 0.68 -0.18 31 0 211 0
27NOV26 38.00 C 0.00 0.00 0.00 0.46 -0.13 31 0 176 0
27NOV26 39.00 C 0.28 0.28 0.28 0.32 -0.08 31 2 121 0
27NOV26 40.00 C 0.00 0.00 0.00 0.21 -0.05 31 0 126 0
27NOV26 41.00 C 0.00 0.00 0.00 0.14 -0.03 31 0 47 0
27NOV26 42.00 C 0.00 0.00 0.00 0.09 -0.02 31 0 48 0
27NOV26 43.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 122 0
27NOV26 44.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 64 0
27NOV26 45.00 C 0.00 0.00 0.00 0.02 0.00 31 0 24 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 30 0 45 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 32 0 89 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 34 0 84 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 36 0 90 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 37 0 107 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 42 0 37 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.19 -1.00 30 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.25 -0.98 32 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.33 -0.96 32 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.43 -0.95 32 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.58 -0.88 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.78 -0.69 32 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 4.05 -0.63 32 0 15 0
30DEC26 32.00 C 3.09 3.47 2.99 3.48 -0.47 33 75 63 +48
30DEC26 33.00 C 2.84 2.84 2.84 2.79 -0.60 32 15 32 -15
30DEC26 34.00 C 2.14 2.28 2.14 2.28 -0.51 32 75 176 +60
30DEC26 35.00 C 1.73 1.73 1.73 1.84 -0.42 32 4 168 +4
30DEC26 36.00 C 0.00 0.00 0.00 1.47 -0.34 32 0 207 0
30DEC26 37.00 C 1.00 1.08 1.00 1.13 -0.30 32 22 85 -8
30DEC26 38.00 C 0.67 0.84 0.67 0.90 -0.19 32 113 242 +110
30DEC26 39.00 C 0.64 0.64 0.64 0.65 -0.19 31 4 50 +4
30DEC26 40.00 C 0.35 0.35 0.35 0.50 -0.14 32 3 146 0
30DEC26 41.00 C 0.00 0.00 0.00 0.37 -0.10 31 0 201 0
30DEC26 42.00 C 0.00 0.00 0.00 0.28 -0.07 32 0 96 0
30DEC26 43.00 C 0.00 0.00 0.00 0.21 -0.06 32 0 83 0
30DEC26 44.00 C 0.00 0.00 0.00 0.16 -0.04 32 0 203 0
30DEC26 45.00 C 0.00 0.00 0.00 0.12 -0.02 32 0 52 0
30DEC26 46.00 C 0.00 0.00 0.00 0.08 -0.02 32 0 44 0
30DEC26 47.00 C 0.00 0.00 0.00 0.06 -0.02 32 0 10 0
30DEC26 48.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 105 0
30DEC26 49.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 71 0
30DEC26 50.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 170 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 33 0 79 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 39 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 42 0 94 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 54 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 58 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 60 0 16 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 62 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 64 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 8.42 -1.04 33 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 7.53 -0.94 33 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 6.67 -0.94 33 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 5.86 -0.84 33 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 5.10 -0.66 33 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 4.41 -0.61 33 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 3.84 -0.49 34 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 3.30 -0.40 34 0 0 0
28JAN27 34.00 C 2.25 2.68 2.25 2.76 -0.38 33 132 132 +132
28JAN27 35.00 C 0.00 0.00 0.00 2.27 -0.36 33 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 1.85 -0.34 32 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 1.50 -0.31 32 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 1.20 -0.28 32 0 0 0
28JAN27 39.00 C 0.92 0.92 0.92 0.97 -0.24 32 15 15 +15
28JAN27 40.00 C 0.74 0.75 0.74 0.78 -0.19 32 60 60 +60
28JAN27 41.00 C 0.00 0.00 0.00 0.62 -0.14 32 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 0.49 -0.11 32 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 0.39 -0.09 32 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 0.30 -0.07 32 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.69 -0.96 35 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.82 -0.95 35 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.97 -0.93 34 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.19 -0.88 34 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.44 -0.83 34 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.74 -0.79 34 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 5.09 -0.56 34 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 4.62 -0.39 35 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.08 -0.47 35 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 3.55 -0.45 35 0 15 0
30MAR27 35.00 C 0.00 0.00 0.00 3.07 -0.42 34 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 2.64 -0.39 34 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 2.25 -0.37 34 0 31 0
30MAR27 38.00 C 0.00 0.00 0.00 1.93 -0.31 34 0 101 0
30MAR27 39.00 C 0.00 0.00 0.00 1.65 -0.24 33 0 13 0
30MAR27 40.00 C 0.00 0.00 0.00 1.40 -0.23 33 0 110 0
30MAR27 41.00 C 0.00 0.00 0.00 1.21 -0.15 34 0 30 0
30MAR27 42.00 C 0.00 0.00 0.00 1.02 -0.16 34 0 75 0
30MAR27 43.00 C 0.00 0.00 0.00 0.85 -0.18 33 0 64 0
30MAR27 44.00 C 0.00 0.00 0.00 0.72 -0.10 33 0 140 0
30MAR27 45.00 C 0.00 0.00 0.00 0.60 -0.09 33 0 21 0
30MAR27 46.00 C 0.00 0.00 0.00 0.51 -0.07 33 0 40 0
30MAR27 47.00 C 0.00 0.00 0.00 0.43 -0.05 34 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 0.36 -0.04 34 0 31 0
30MAR27 49.00 C 0.00 0.00 0.00 0.30 -0.06 34 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 0.25 -0.05 34 0 59 0
30MAR27 52.50 C 0.00 0.00 0.00 0.17 -0.02 34 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 0.11 -0.01 34 0 45 0
30MAR27 57.50 C 0.00 0.00 0.00 0.07 0.00 34 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.02 0.00 35 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.01 0.00 36 0 34 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 39 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 10.11 -0.85 38 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 9.29 -0.78 38 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 8.51 -0.72 37 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 7.77 -0.65 37 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 7.07 -0.58 37 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 6.40 -0.53 36 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 5.76 -0.50 36 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 5.04 -0.58 34 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 4.51 -0.53 34 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 4.04 -0.33 34 0 38 0
29JUN27 35.00 C 0.00 0.00 0.00 3.59 -0.30 34 0 147 0
29JUN27 36.00 C 0.00 0.00 0.00 3.30 -0.15 35 0 115 0
29JUN27 37.00 C 0.00 0.00 0.00 2.91 -0.15 35 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 2.59 -0.19 35 0 30 0
29JUN27 39.00 C 0.00 0.00 0.00 2.27 -0.18 35 0 21 0
29JUN27 40.00 C 0.00 0.00 0.00 2.02 -0.13 35 0 167 0
29JUN27 41.00 C 0.00 0.00 0.00 1.76 -0.13 35 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 1.51 -0.13 34 0 77 0
29JUN27 43.00 C 0.00 0.00 0.00 1.34 -0.11 34 0 26 0
29JUN27 44.00 C 0.00 0.00 0.00 1.19 -0.06 35 0 22 0
29JUN27 45.00 C 0.00 0.00 0.00 1.05 -0.05 35 0 32 0
29JUN27 46.00 C 0.00 0.00 0.00 0.91 -0.04 34 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 0.80 -0.02 35 0 20 0
29JUN27 48.00 C 0.00 0.00 0.00 0.70 -0.02 35 0 23 0
29JUN27 49.00 C 0.00 0.00 0.00 0.60 -0.02 34 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 0.53 0.00 35 0 50 0
29JUN27 52.50 C 0.00 0.00 0.00 0.37 0.00 34 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.26 0.00 34 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.18 0.00 34 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.13 +0.01 34 0 166 0
29JUN27 62.50 C 0.00 0.00 0.00 0.09 +0.01 34 0 2 0
29JUN27 65.00 C 0.00 0.00 0.00 0.07 +0.01 35 0 4 0
29JUN27 67.50 C 0.00 0.00 0.00 0.05 +0.01 35 0 48 0
29SEP27 25.00 C 0.00 0.00 0.00 10.27 -0.94 38 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 9.50 -0.98 38 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 8.76 -0.94 37 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 8.06 -0.91 37 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 7.41 -0.81 37 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 6.89 -0.72 38 0 1 0
29SEP27 31.00 C 0.00 0.00 0.00 6.36 -0.57 38 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 5.81 -0.58 37 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 5.30 -0.56 37 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 4.82 -0.53 37 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 4.40 -0.48 37 0 15 0
29SEP27 36.00 C 0.00 0.00 0.00 3.99 -0.45 37 0 1 0
29SEP27 37.00 C 0.00 0.00 0.00 3.63 -0.41 37 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 3.32 -0.36 37 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 3.02 -0.33 37 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 2.75 -0.30 37 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 2.49 -0.29 37 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 2.28 -0.23 37 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 2.08 -0.20 37 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 1.88 -0.20 37 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 1.72 -0.15 37 0 10 0
29SEP27 46.00 C 0.00 0.00 0.00 1.57 -0.15 37 0 15 0
TOTAL CALL 822 10,683 +494
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 28.00 P 0.04 0.04 0.04 0.02 +0.01 34 60 70 +60
29OCT26 29.00 P 0.08 0.08 0.07 0.04 +0.03 32 37 37 +37
29OCT26 30.00 P 0.13 0.13 0.13 0.09 +0.07 32 2 66 -1
29OCT26 31.00 P 0.27 0.28 0.27 0.20 +0.14 31 45 82 +30
29OCT26 32.00 P 0.47 0.57 0.40 0.40 +0.26 31 112 274 +31
29OCT26 33.00 P 0.73 0.96 0.65 0.72 +0.40 32 384 230 +53
29OCT26 34.00 P 1.00 1.49 1.00 1.13 +0.50 31 47 210 +47
29OCT26 35.00 P 1.88 2.14 1.77 1.72 +0.68 31 82 313 0
29OCT26 36.00 P 0.00 0.00 0.00 2.42 +0.80 31 0 136 0
29OCT26 37.00 P 0.00 0.00 0.00 3.23 +0.82 31 0 86 0
29OCT26 38.00 P 0.00 0.00 0.00 4.11 +0.85 31 0 90 0
29OCT26 39.00 P 0.00 0.00 0.00 5.05 +0.86 31 0 250 0
29OCT26 40.00 P 0.00 0.00 0.00 6.02 +0.86 0 0 90 0
29OCT26 41.00 P 0.00 0.00 0.00 7.02 +0.86 0 0 125 0
29OCT26 42.00 P 0.00 0.00 0.00 8.02 +0.86 0 0 193 0
29OCT26 43.00 P 0.00 0.00 0.00 9.04 +0.88 46 0 93 0
29OCT26 44.00 P 0.00 0.00 0.00 10.04 +0.88 50 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 11.04 +0.88 53 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 12.10 +0.94 65 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 13.10 +0.94 69 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 14.10 +0.94 73 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 15.10 +0.94 76 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 16.10 +0.94 80 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 18.60 +0.94 88 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 21.10 +0.94 95 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 23.59 +0.93 101 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 26.10 +0.94 109 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.04 +0.02 31 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.09 +0.05 31 0 13 0
27NOV26 29.00 P 0.00 0.00 0.00 0.17 +0.09 31 0 11 0
27NOV26 30.00 P 0.41 0.41 0.41 0.30 +0.14 31 1 55 +1
27NOV26 31.00 P 0.71 0.71 0.71 0.51 +0.22 31 2 142 +2
27NOV26 32.00 P 1.00 1.03 1.00 0.79 +0.30 31 14 99 +14
27NOV26 33.00 P 1.35 1.49 1.35 1.17 +0.39 31 37 103 +13
27NOV26 34.00 P 0.00 0.00 0.00 1.61 +0.46 31 0 114 0
27NOV26 35.00 P 2.30 2.30 2.30 2.12 +0.53 30 15 103 -15
27NOV26 36.00 P 0.00 0.00 0.00 2.90 +0.77 33 0 152 0
27NOV26 37.00 P 0.00 0.00 0.00 3.55 +0.71 31 0 86 0
27NOV26 38.00 P 0.00 0.00 0.00 4.35 +0.76 31 0 51 0
27NOV26 39.00 P 0.00 0.00 0.00 5.21 +0.80 31 0 110 0
27NOV26 40.00 P 6.78 6.78 6.78 6.12 +0.83 31 2 113 0
27NOV26 41.00 P 0.00 0.00 0.00 7.08 +0.92 32 0 218 0
27NOV26 42.00 P 0.00 0.00 0.00 8.08 +0.90 35 0 239 0
27NOV26 43.00 P 0.00 0.00 0.00 9.09 +0.93 39 0 96 0
27NOV26 44.00 P 0.00 0.00 0.00 10.08 +0.92 41 0 30 0
27NOV26 45.00 P 0.00 0.00 0.00 11.09 +0.93 45 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 12.10 +0.94 48 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 13.10 +0.94 51 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 14.10 +0.94 54 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 15.10 +0.94 56 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 16.10 +0.94 58 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 18.60 +0.94 64 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 21.10 +0.94 70 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 23.59 +0.93 74 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 26.10 +0.94 80 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.05 +0.02 33 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.09 +0.04 32 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.15 +0.06 32 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.25 +0.09 32 0 52 0
30DEC26 29.00 P 0.00 0.00 0.00 0.40 +0.14 32 0 1 0
30DEC26 30.00 P 0.00 0.00 0.00 0.60 +0.18 32 0 44 0
30DEC26 31.00 P 0.95 0.95 0.95 0.87 +0.24 32 32 59 +20
30DEC26 32.00 P 1.30 1.30 1.21 1.21 +0.33 32 98 143 +75
30DEC26 33.00 P 1.60 1.60 1.60 1.59 +0.39 32 1 72 +1
30DEC26 34.00 P 2.05 2.05 2.05 2.04 +0.46 32 8 81 +8
30DEC26 35.00 P 2.59 2.59 2.59 2.55 +0.50 31 9 244 +9
30DEC26 36.00 P 0.00 0.00 0.00 3.34 +0.75 33 0 145 0
30DEC26 37.00 P 0.00 0.00 0.00 3.93 +0.54 32 0 135 0
30DEC26 38.00 P 0.00 0.00 0.00 4.68 +0.67 32 0 68 0
30DEC26 39.00 P 0.00 0.00 0.00 5.48 +0.71 32 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 6.35 +0.77 32 0 65 0
30DEC26 41.00 P 0.00 0.00 0.00 7.25 +0.90 33 0 60 0
30DEC26 42.00 P 0.00 0.00 0.00 8.18 +0.93 34 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 9.09 +0.92 33 0 72 0
30DEC26 44.00 P 0.00 0.00 0.00 10.08 +0.88 35 0 46 0
30DEC26 45.00 P 0.00 0.00 0.00 11.09 +0.92 37 0 117 0
30DEC26 46.00 P 0.00 0.00 0.00 12.10 +0.94 40 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 13.10 +0.94 42 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.10 +0.94 45 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.10 +0.94 47 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 16.10 +0.94 49 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 18.60 +0.94 54 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 21.10 +0.94 58 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 23.59 +0.93 62 0 1,200 0
30DEC26 60.00 P 0.00 0.00 0.00 26.10 +0.94 66 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 28.56 +0.90 67 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 31.06 +0.90 71 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 33.56 +0.90 74 0 15 0
30DEC26 70.00 P 0.00 0.00 0.00 36.06 +0.90 77 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 38.56 +0.90 81 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 41.07 +0.91 85 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 43.57 +0.91 88 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 46.07 +0.91 90 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 48.57 +0.91 93 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 51.07 +0.91 96 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 53.56 +0.90 97 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 56.06 +0.90 100 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 58.57 +0.91 103 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 0.18 +0.06 33 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 0.28 +0.09 33 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 0.42 +0.12 33 0 0 0
28JAN27 29.00 P 0.66 0.66 0.66 0.62 +0.17 33 15 15 +15
28JAN27 30.00 P 0.00 0.00 0.00 0.87 +0.22 33 0 0 0
28JAN27 31.00 P 1.30 1.34 1.30 1.17 +0.27 33 19 19 +19
28JAN27 32.00 P 1.54 1.54 1.50 1.50 +0.31 33 30 30 +30
28JAN27 33.00 P 1.97 1.97 1.90 1.89 +0.34 32 30 30 +30
28JAN27 34.00 P 0.00 0.00 0.00 2.34 +0.35 32 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 2.87 +0.39 31 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 3.58 +0.55 33 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 4.24 +0.58 33 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 4.96 +0.63 33 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 5.73 +0.68 33 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 6.51 +0.68 32 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 7.38 +0.86 32 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 8.27 +0.88 33 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 9.20 +0.94 33 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 10.16 +0.86 34 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.30 +0.09 34 0 60 0
30MAR27 26.00 P 0.00 0.00 0.00 0.43 +0.12 34 0 10 0
30MAR27 27.00 P 0.00 0.00 0.00 0.60 +0.15 34 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.80 +0.18 34 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 1.07 +0.24 34 0 35 0
30MAR27 30.00 P 0.00 0.00 0.00 1.36 +0.28 34 0 25 0
30MAR27 31.00 P 0.00 0.00 0.00 1.67 +0.30 34 0 15 0
30MAR27 32.00 P 0.00 0.00 0.00 2.05 +0.38 33 0 25 0
30MAR27 33.00 P 0.00 0.00 0.00 2.61 +0.56 35 0 1 0
30MAR27 34.00 P 0.00 0.00 0.00 2.94 +0.44 33 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 3.48 +0.50 33 0 20 0
30MAR27 36.00 P 0.00 0.00 0.00 4.05 +0.52 32 0 66 0
30MAR27 37.00 P 0.00 0.00 0.00 4.68 +0.31 32 0 25 0
30MAR27 38.00 P 0.00 0.00 0.00 5.42 +0.53 33 0 65 0
30MAR27 39.00 P 0.00 0.00 0.00 6.15 +0.69 33 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 6.92 +0.73 33 0 41 0
30MAR27 41.00 P 0.00 0.00 0.00 7.72 +0.79 33 0 21 0
30MAR27 42.00 P 0.00 0.00 0.00 8.55 +0.81 33 0 23 0
30MAR27 43.00 P 0.00 0.00 0.00 9.43 +0.86 33 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 10.33 +0.90 33 0 46 0
30MAR27 45.00 P 0.00 0.00 0.00 11.23 +0.92 33 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 12.18 +0.96 34 0 51 0
30MAR27 47.00 P 0.00 0.00 0.00 13.24 +1.07 37 0 8 0
30MAR27 48.00 P 0.00 0.00 0.00 14.23 +0.99 39 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 15.15 +0.95 38 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 16.15 +0.98 40 0 10 0
30MAR27 52.50 P 0.00 0.00 0.00 18.65 +0.99 43 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 21.15 +0.99 47 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 23.65 +0.99 50 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 26.15 +0.99 53 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 28.64 +0.98 56 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 31.14 +0.98 59 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 33.64 +0.98 62 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 36.23 +1.07 67 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 38.64 +0.98 67 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 41.22 +1.06 72 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 43.73 +1.07 75 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 46.22 +1.06 77 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 48.73 +1.07 80 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 51.23 +1.07 82 0 0 0
29JUN27 25.00 P 0.80 0.80 0.80 0.77 +0.21 34 10 70 +10
29JUN27 26.00 P 0.00 0.00 0.00 1.01 +0.25 35 0 20 0
29JUN27 27.00 P 0.00 0.00 0.00 1.28 +0.29 35 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.56 +0.31 34 0 1 0
29JUN27 29.00 P 0.00 0.00 0.00 1.87 +0.30 34 0 4 0
29JUN27 30.00 P 0.00 0.00 0.00 2.23 +0.33 34 0 41 0
29JUN27 31.00 P 0.00 0.00 0.00 2.66 +0.40 34 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 3.11 +0.45 33 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 3.61 +0.51 33 0 17 0
29JUN27 34.00 P 0.00 0.00 0.00 4.15 +0.57 33 0 16 0
29JUN27 35.00 P 0.00 0.00 0.00 4.72 +0.60 33 0 120 0
29JUN27 36.00 P 0.00 0.00 0.00 5.34 +0.64 33 0 230 0
29JUN27 37.00 P 0.00 0.00 0.00 5.98 +0.66 32 0 19 0
29JUN27 38.00 P 0.00 0.00 0.00 6.66 +0.69 32 0 170 0
29JUN27 39.00 P 0.00 0.00 0.00 7.35 +0.71 32 0 10 0
29JUN27 40.00 P 0.00 0.00 0.00 8.09 +0.74 32 0 175 0
29JUN27 41.00 P 0.00 0.00 0.00 8.83 +0.74 31 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 9.61 +0.78 31 0 17 0
29JUN27 43.00 P 0.00 0.00 0.00 10.41 +0.79 30 0 45 0
29JUN27 44.00 P 0.00 0.00 0.00 11.24 +0.82 30 0 25 0
29JUN27 45.00 P 0.00 0.00 0.00 12.09 +0.83 30 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 12.96 +0.86 29 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.83 +0.87 28 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 14.72 +0.89 28 0 37 0
29JUN27 49.00 P 0.00 0.00 0.00 15.63 +0.92 27 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 16.54 +0.95 26 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 18.83 +0.96 0 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 21.17 +0.99 0 0 30 0
29JUN27 57.50 P 0.00 0.00 0.00 23.65 +0.60 0 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 26.23 +0.78 27 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 28.72 +0.86 33 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 31.22 +0.93 38 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 33.72 +0.99 42 0 15 0
29SEP27 25.00 P 1.46 1.56 1.46 1.36 +0.21 38 12 25 +12
29SEP27 26.00 P 0.00 0.00 0.00 1.65 +0.22 38 0 15 0
29SEP27 27.00 P 0.00 0.00 0.00 2.00 +0.27 38 0 7 0
29SEP27 28.00 P 0.00 0.00 0.00 2.35 +0.27 38 0 31 0
29SEP27 29.00 P 0.00 0.00 0.00 2.78 +0.34 38 0 12 0
29SEP27 30.00 P 0.00 0.00 0.00 3.21 +0.36 38 0 23 0
29SEP27 31.00 P 0.00 0.00 0.00 3.68 +0.38 38 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 4.17 +0.44 38 0 4 0
29SEP27 33.00 P 0.00 0.00 0.00 4.71 +0.46 38 0 9 0
29SEP27 34.00 P 4.88 4.88 4.88 5.29 +0.52 38 3 3 +3
29SEP27 35.00 P 0.00 0.00 0.00 5.83 +0.49 38 0 92 0
29SEP27 36.00 P 0.00 0.00 0.00 6.45 +0.56 37 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 7.16 +0.65 38 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 7.85 +0.69 38 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 8.56 +0.66 38 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 9.29 +0.68 38 0 2 0
29SEP27 41.00 P 0.00 0.00 0.00 10.05 +0.78 38 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 10.82 +0.74 38 0 4 0
29SEP27 43.00 P 0.00 0.00 0.00 11.61 +0.82 38 0 3 0
29SEP27 44.00 P 0.00 0.00 0.00 12.42 +0.79 39 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 13.25 +0.82 39 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 14.09 +0.84 39 0 4 0
TOTAL PUT 1,107 8,937 +504
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$ 60.250
02OCT26 45.50 C 0.00 0.00 0.00 14.75 -0.41 0 0 0 0
02OCT26 46.00 C 0.00 0.00 0.00 14.25 -0.41 0 0 0 0
02OCT26 46.50 C 0.00 0.00 0.00 13.75 -0.41 0 0 0 0
02OCT26 47.00 C 0.00 0.00 0.00 13.25 -0.41 0 0 0 0
02OCT26 47.50 C 0.00 0.00 0.00 12.75 -0.41 0 0 0 0
02OCT26 48.00 C 0.00 0.00 0.00 12.25 -0.41 0 0 0 0
02OCT26 48.50 C 0.00 0.00 0.00 11.75 -0.41 0 0 0 0
02OCT26 49.00 C 0.00 0.00 0.00 11.25 -0.41 0 0 0 0
02OCT26 49.50 C 0.00 0.00 0.00 10.75 -0.41 0 0 0 0
02OCT26 50.00 C 0.00 0.00 0.00 10.25 -0.41 0 0 0 0
02OCT26 51.00 C 0.00 0.00 0.00 9.25 -0.41 0 0 0 0
02OCT26 52.00 C 0.00 0.00 0.00 8.25 -0.41 0 0 0 0
02OCT26 53.00 C 0.00 0.00 0.00 7.25 -0.41 0 0 0 0
02OCT26 54.00 C 0.00 0.00 0.00 6.25 -0.41 0 0 0 0
02OCT26 55.00 C 0.00 0.00 0.00 5.25 -0.41 0 0 0 0
02OCT26 56.00 C 0.00 0.00 0.00 4.25 -0.52 0 0 0 0
02OCT26 57.00 C 0.00 0.00 0.00 3.25 -0.52 0 0 0 0
02OCT26 58.00 C 0.00 0.00 0.00 2.25 -0.52 0 0 0 -1
02OCT26 59.00 C 0.68 1.40 0.68 1.25 -0.47 0 38 0 -89
02OCT26 60.00 C 0.25 0.62 0.14 0.25 -0.73 0 130 0 -52
02OCT26 61.00 C 0.04 0.13 0.01 0.00 -0.47 0 68 74 +12
02OCT26 62.00 C 0.01 0.03 0.01 0.00 -0.19 0 25 120 +7
02OCT26 63.00 C 0.01 0.01 0.01 0.00 -0.06 0 1 47 0
02OCT26 64.00 C 0.02 0.02 0.02 0.00 -0.02 0 2 41 -2
02OCT26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 181 0
02OCT26 66.00 C 0.02 0.02 0.02 0.00 -0.01 0 1 43 -1
02OCT26 67.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
02OCT26 68.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
02OCT26 69.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
02OCT26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 116 0
02OCT26 71.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
02OCT26 72.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
02OCT26 73.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
02OCT26 74.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
02OCT26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
02OCT26 76.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 77.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 78.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
02OCT26 79.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
02OCT26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 81.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 82.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 83.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 84.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 86.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 45.50 C 0.00 0.00 0.00 14.94 -0.24 120 0 0 0
09OCT26 46.00 C 0.00 0.00 0.00 14.31 -0.37 89 0 0 0
09OCT26 46.50 C 0.00 0.00 0.00 13.94 -0.24 112 0 0 0
09OCT26 47.00 C 0.00 0.00 0.00 13.31 -0.37 82 0 0 0
09OCT26 47.50 C 0.00 0.00 0.00 12.82 -0.37 82 0 0 0
09OCT26 48.00 C 0.00 0.00 0.00 12.45 -0.24 102 0 0 0
09OCT26 48.50 C 0.00 0.00 0.00 11.82 -0.37 76 0 0 0
09OCT26 49.00 C 0.00 0.00 0.00 11.34 -0.35 77 0 0 0
09OCT26 49.50 C 0.00 0.00 0.00 10.84 -0.35 74 0 0 0
09OCT26 50.00 C 0.00 0.00 0.00 10.32 -0.37 66 0 0 0
09OCT26 51.00 C 0.00 0.00 0.00 9.28 -0.41 37 0 0 0
09OCT26 52.00 C 0.00 0.00 0.00 8.28 -0.41 0 0 0 0
09OCT26 53.00 C 0.00 0.00 0.00 7.29 -0.42 39 0 0 0
09OCT26 54.00 C 0.00 0.00 0.00 6.29 -0.44 33 0 0 0
09OCT26 55.00 C 0.00 0.00 0.00 5.32 -0.45 36 0 0 0
09OCT26 56.00 C 0.00 0.00 0.00 4.37 -0.48 35 0 0 0
09OCT26 57.00 C 0.00 0.00 0.00 3.50 -0.42 37 0 0 0
09OCT26 58.00 C 2.22 2.42 2.22 2.58 -0.65 32 2 2 0
09OCT26 59.00 C 1.69 2.06 1.69 1.99 -0.39 37 6 13 -1
09OCT26 60.00 C 1.27 1.42 1.10 1.35 -0.44 36 18 99 -2
09OCT26 61.00 C 0.91 1.10 0.81 0.91 -0.39 36 95 126 +23
09OCT26 62.00 C 0.59 0.75 0.52 0.56 -0.36 36 38 87 +24
09OCT26 63.00 C 0.34 0.52 0.34 0.33 -0.32 36 19 56 +7
09OCT26 64.00 C 0.32 0.34 0.26 0.18 -0.24 36 25 56 0
09OCT26 65.00 C 0.20 0.25 0.18 0.09 -0.17 36 11 72 +1
09OCT26 66.00 C 0.15 0.17 0.12 0.05 -0.11 37 51 89 +3
09OCT26 67.00 C 0.11 0.11 0.09 0.02 -0.07 36 10 26 +8
09OCT26 68.00 C 0.00 0.00 0.00 0.01 -0.04 36 0 31 0
09OCT26 69.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 7 0
09OCT26 70.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 42 0
09OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 48 0 18 0
09OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
09OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 55 0 3 0
09OCT26 74.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
09OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
09OCT26 76.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
09OCT26 77.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
09OCT26 78.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
09OCT26 79.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
09OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
09OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
09OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
09OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 36.46 -0.25 171 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 35.47 -0.24 165 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 34.47 -0.24 158 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 33.31 -0.40 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 32.48 -0.24 146 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 31.48 -0.24 140 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 30.48 -0.24 134 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 29.32 -0.40 72 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 28.49 -0.24 123 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 27.48 -0.25 117 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 26.32 -0.41 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 25.49 -0.24 107 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 24.33 -0.41 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 23.38 -0.36 81 0 1 0
29OCT26 38.00 C 0.00 0.00 0.00 22.38 -0.36 76 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 21.50 -0.24 88 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 20.49 -0.26 83 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 19.51 -0.24 80 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 18.51 -0.24 76 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 17.52 -0.23 72 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 16.53 -0.23 69 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 15.53 -0.23 64 0 1 0
29OCT26 46.00 C 0.00 0.00 0.00 14.55 -0.22 61 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 13.56 -0.22 58 0 5 0
29OCT26 48.00 C 12.60 12.60 12.60 12.45 -0.35 46 4 4 +4
29OCT26 49.00 C 0.00 0.00 0.00 11.42 -0.33 39 0 0 0
29OCT26 50.00 C 10.50 10.50 10.50 10.50 -0.37 42 13 73 +13
29OCT26 52.50 C 0.00 0.00 0.00 8.15 -0.41 39 0 0 0
29OCT26 55.00 C 5.88 5.88 5.86 5.86 -0.55 35 9 180 +9
29OCT26 57.50 C 3.94 3.94 3.94 4.30 -0.16 40 30 171 +30
29OCT26 60.00 C 2.48 2.90 2.48 2.80 -0.25 39 9 316 +5
29OCT26 62.50 C 1.74 1.94 1.72 1.78 -0.26 40 91 437 +36
29OCT26 65.00 C 1.06 1.34 1.06 1.03 -0.19 40 71 836 +23
29OCT26 67.50 C 0.77 0.88 0.77 0.56 -0.13 40 30 514 +26
29OCT26 70.00 C 0.53 0.59 0.50 0.29 -0.08 40 71 1,308 +53
29OCT26 72.50 C 0.38 0.43 0.38 0.14 -0.05 40 8 515 +5
29OCT26 75.00 C 0.29 0.29 0.27 0.07 -0.02 40 14 472 0
29OCT26 77.50 C 0.00 0.00 0.00 0.03 -0.02 40 0 256 0
29OCT26 80.00 C 0.12 0.15 0.12 0.02 0.00 42 7 377 -1
29OCT26 82.50 C 0.10 0.10 0.10 0.01 0.00 43 100 148 -100
29OCT26 85.00 C 0.08 0.08 0.08 0.01 0.00 46 9 342 +7
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 50 0 159 0
29OCT26 90.00 C 0.05 0.05 0.05 0.01 0.00 53 7 286 +5
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 56 0 172 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 59 0 193 0
29OCT26 97.50 C 0.02 0.02 0.02 0.01 0.00 62 20 387 +6
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 65 0 283 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 68 0 173 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 71 0 204 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 74 0 338 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 76 0 105 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 79 0 52 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 84 0 128 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 86 0 88 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 88 0 54 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 90 0 26 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 93 0 43 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 95 0 132 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 97 0 44 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 99 0 102 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 101 0 162 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 103 0 177 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 105 0 10 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 107 0 25 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 108 0 24 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 110 0 35 0
27NOV26 24.00 C 0.00 0.00 0.00 36.53 -0.23 120 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 35.52 -0.25 114 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 34.53 -0.24 110 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 33.51 -0.27 102 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 32.52 -0.26 99 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 31.53 -0.26 95 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 30.53 -0.26 91 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 29.54 -0.26 88 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 28.51 -0.29 80 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 27.54 -0.27 79 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 26.55 -0.26 76 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 25.53 -0.29 71 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 24.55 -0.27 69 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 23.57 -0.26 67 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 22.61 -0.23 66 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 21.63 -0.22 64 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 20.66 -0.20 62 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 19.67 -0.20 59 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 18.67 -0.22 56 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 17.73 -0.19 55 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 16.68 -0.27 50 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 15.66 -0.33 46 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 14.70 -0.35 45 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 13.75 -0.03 43 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 12.82 -0.39 43 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 11.90 -0.06 42 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 11.01 -0.09 41 0 1 0
27NOV26 52.50 C 0.00 0.00 0.00 8.87 -0.33 40 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 7.05 -0.29 40 0 2 0
27NOV26 57.50 C 0.00 0.00 0.00 5.57 -0.24 42 0 1 0
27NOV26 60.00 C 0.00 0.00 0.00 4.05 -0.51 40 0 29 0
27NOV26 62.50 C 3.40 3.40 3.40 3.12 -0.40 42 15 97 +15
27NOV26 65.00 C 2.64 2.64 2.55 2.24 -0.34 41 2 101 +1
27NOV26 67.50 C 0.00 0.00 0.00 1.57 -0.29 41 0 325 0
27NOV26 70.00 C 1.43 1.60 1.43 1.07 -0.25 41 14 332 +5
27NOV26 72.50 C 1.19 1.19 1.19 0.72 -0.19 41 2 64 0
27NOV26 75.00 C 1.00 1.05 1.00 0.47 -0.15 41 6 107 +6
27NOV26 77.50 C 0.76 0.76 0.76 0.31 -0.11 41 16 110 -1
27NOV26 80.00 C 0.67 0.67 0.64 0.19 -0.09 41 4 245 -1
27NOV26 82.50 C 0.55 0.57 0.55 0.12 -0.06 41 65 180 +21
27NOV26 85.00 C 0.47 0.47 0.45 0.08 -0.04 41 21 360 +21
27NOV26 87.50 C 0.39 0.39 0.39 0.05 -0.03 41 1 76 +1
27NOV26 90.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 60 0
27NOV26 92.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 80 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 58 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 43 0 47 0
27NOV26 100.00 C 0.18 0.18 0.18 0.01 0.00 45 1 106 +1
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 47 0 9 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 49 0 119 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 51 0 145 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 54 0 28 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 56 0 24 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 58 0 21 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 61 0 6 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 62 0 29 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 64 0 16 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 65 0 27 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 67 0 82 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 68 0 20 0
27NOV26 137.50 C 0.02 0.02 0.02 0.01 0.00 70 20 39 +20
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 71 0 19 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 72 0 79 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 74 0 33 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 75 0 66 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 76 0 190 0
30DEC26 24.00 C 0.00 0.00 0.00 36.60 -0.23 96 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 35.62 -0.15 93 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 34.64 -0.21 91 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 33.67 -0.11 89 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 32.65 -0.21 83 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 31.67 -0.20 80 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 30.66 -0.13 76 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 29.65 -0.15 72 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 28.67 -0.13 69 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 27.69 -0.21 67 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 26.71 -0.20 65 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 25.73 -0.09 63 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 24.71 -0.11 59 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 23.75 -0.11 58 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 22.76 -0.08 55 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 21.80 -0.05 54 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 20.81 -0.09 51 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 19.84 -0.03 49 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 18.81 -0.08 46 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 17.86 -0.06 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.93 -0.02 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.99 0.00 43 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 15.06 +0.01 42 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 14.15 +0.01 41 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 13.28 -0.03 41 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 12.42 -0.08 40 0 141 0
30DEC26 50.00 C 0.00 0.00 0.00 11.59 -0.12 40 0 97 0
30DEC26 52.50 C 0.00 0.00 0.00 9.76 -0.27 41 0 164 0
30DEC26 55.00 C 0.00 0.00 0.00 8.05 -0.15 41 0 57 0
30DEC26 57.50 C 0.00 0.00 0.00 6.48 -0.27 40 0 78 0
30DEC26 60.00 C 5.38 5.39 5.38 5.30 -0.31 41 2 88 +1
30DEC26 62.50 C 4.38 4.38 4.38 4.28 -0.32 42 12 285 +12
30DEC26 65.00 C 3.60 3.66 3.57 3.34 -0.31 42 16 882 +2
30DEC26 67.50 C 0.00 0.00 0.00 2.58 -0.27 42 0 92 0
30DEC26 70.00 C 0.00 0.00 0.00 1.97 -0.23 42 0 1,001 0
30DEC26 72.50 C 1.98 1.98 1.98 1.49 -0.19 42 1 2,823 +1
30DEC26 75.00 C 1.68 1.72 1.67 1.11 -0.17 42 50 279 +12
30DEC26 77.50 C 0.00 0.00 0.00 0.82 -0.14 41 0 331 0
30DEC26 80.00 C 1.24 1.24 1.24 0.60 -0.11 41 30 1,000 0
30DEC26 82.50 C 1.08 1.10 1.08 0.44 -0.09 41 4 254 0
30DEC26 85.00 C 0.89 0.89 0.89 0.32 -0.07 41 1 1,352 0
30DEC26 87.50 C 0.00 0.00 0.00 0.23 -0.05 41 0 260 0
30DEC26 90.00 C 0.69 0.69 0.69 0.16 -0.05 41 1 258 0
30DEC26 92.50 C 0.00 0.00 0.00 0.12 -0.03 42 0 178 0
30DEC26 95.00 C 0.53 0.54 0.53 0.08 -0.03 41 2 206 +2
30DEC26 97.50 C 0.00 0.00 0.00 0.06 -0.02 41 0 263 0
30DEC26 100.00 C 0.45 0.45 0.45 0.04 -0.02 41 2 349 0
30DEC26 102.50 C 0.00 0.00 0.00 0.03 -0.01 42 0 125 0
30DEC26 105.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 148 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 93 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 41 0 154 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 43 0 25 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 44 0 42 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 46 0 32 0
30DEC26 120.00 C 0.19 0.19 0.19 0.01 0.00 47 2 218 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 48 0 57 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 49 0 127 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 50 0 49 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 52 0 330 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 53 0 40 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 54 0 59 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 55 0 105 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 56 0 109 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 57 0 97 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 58 0 4 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30DEC26 150.00 C 0.07 0.07 0.07 0.01 0.00 60 1 110 -1
28JAN27 24.00 C 0.00 0.00 0.00 36.73 -0.10 89 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 35.72 -0.18 84 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 34.73 -0.18 81 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 33.74 -0.04 77 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 32.75 -0.18 74 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 31.76 -0.18 71 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 30.76 -0.19 68 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 29.81 +0.01 67 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 28.83 +0.03 65 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 27.85 -0.05 62 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 26.86 -0.05 60 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 25.88 +0.05 58 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 24.91 +0.09 56 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 23.96 +0.07 55 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 22.99 +0.07 53 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 22.01 +0.02 51 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 20.96 +0.01 46 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 20.01 +0.09 45 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 19.07 +0.03 44 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 18.13 +0.07 43 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 17.21 +0.05 42 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 16.31 +0.06 42 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 15.41 -0.27 41 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 14.54 -0.06 41 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 13.71 -0.11 40 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 12.88 -0.17 40 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 12.10 -0.21 40 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 10.42 -0.15 41 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 8.79 -0.48 41 0 0 0
28JAN27 57.50 C 6.93 7.06 6.93 7.36 -0.22 41 45 45 +45
28JAN27 60.00 C 6.07 6.15 6.07 6.15 -0.21 42 20 20 +20
28JAN27 62.50 C 5.15 5.15 5.15 5.13 -0.26 42 7 7 +7
28JAN27 65.00 C 4.33 4.33 4.33 4.17 -0.42 42 6 7 +6
28JAN27 67.50 C 3.68 3.68 3.68 3.37 -0.38 42 6 6 +6
28JAN27 70.00 C 3.01 3.09 3.01 2.69 -0.35 42 16 16 +16
28JAN27 72.50 C 0.00 0.00 0.00 2.14 -0.31 42 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 1.69 -0.27 42 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 1.33 -0.24 42 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 1.04 -0.20 42 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 0.81 -0.17 42 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 0.62 -0.15 41 0 2 0
28JAN27 87.50 C 0.00 0.00 0.00 0.48 -0.13 42 0 0 0
28JAN27 90.00 C 1.03 1.03 1.03 0.37 -0.10 42 3 3 +3
28JAN27 92.50 C 0.00 0.00 0.00 0.28 -0.09 41 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 0.21 -0.08 41 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 0.16 -0.06 41 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 0.12 -0.05 41 0 1 0
28JAN27 102.50 C 0.00 0.00 0.00 0.10 -0.03 42 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 0.07 -0.03 41 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 0.06 -0.02 42 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 0.03 -0.02 41 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 0.01 -0.02 39 0 0 0
28JAN27 120.00 C 0.33 0.33 0.33 0.01 -0.01 40 1 1 +1
28JAN27 122.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 36.88 -0.23 74 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 35.89 -0.24 71 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 34.93 +0.02 69 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 33.94 -0.29 66 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 32.98 -0.10 64 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 32.01 +0.07 62 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 31.01 -0.29 59 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 30.05 -0.22 58 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 29.11 -0.18 57 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 28.15 -0.18 55 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 27.19 -0.21 54 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 26.19 +0.08 51 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 25.26 -0.29 50 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 24.27 -0.33 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 23.33 -0.33 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 22.40 -0.25 46 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 21.48 -0.13 45 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 20.58 -0.01 44 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 19.69 -0.12 43 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 18.81 +0.08 43 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 17.95 -0.13 42 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 17.11 -0.12 42 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 16.29 -0.09 42 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 15.51 -0.14 42 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 14.73 -0.05 41 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 13.99 -0.11 41 0 28 0
30MAR27 50.00 C 0.00 0.00 0.00 13.14 -0.41 40 0 364 0
30MAR27 52.50 C 0.00 0.00 0.00 11.51 -0.36 40 0 305 0
30MAR27 55.00 C 0.00 0.00 0.00 10.10 -0.52 41 0 750 0
30MAR27 57.50 C 8.63 8.91 8.63 8.74 -0.35 41 29 664 +21
30MAR27 60.00 C 0.00 0.00 0.00 7.77 -0.19 43 0 74 0
30MAR27 62.50 C 0.00 0.00 0.00 6.74 -0.23 43 0 399 0
30MAR27 65.00 C 0.00 0.00 0.00 5.76 -0.36 43 0 35 0
30MAR27 67.50 C 0.00 0.00 0.00 4.91 -0.33 43 0 34 0
30MAR27 70.00 C 0.00 0.00 0.00 4.16 -0.31 43 0 589 0
30MAR27 72.50 C 0.00 0.00 0.00 3.52 -0.28 43 0 1,049 0
30MAR27 75.00 C 3.58 3.58 3.58 2.96 -0.26 42 2 1,244 0
30MAR27 77.50 C 0.00 0.00 0.00 2.49 -0.24 42 0 727 0
30MAR27 80.00 C 0.00 0.00 0.00 2.09 -0.21 42 0 154 0
30MAR27 82.50 C 0.00 0.00 0.00 1.74 -0.20 42 0 104 0
30MAR27 85.00 C 0.00 0.00 0.00 1.46 -0.17 42 0 373 0
30MAR27 87.50 C 0.00 0.00 0.00 1.21 -0.16 42 0 177 0
30MAR27 90.00 C 0.00 0.00 0.00 1.01 -0.14 42 0 184 0
30MAR27 92.50 C 0.00 0.00 0.00 0.84 -0.12 42 0 116 0
30MAR27 95.00 C 0.00 0.00 0.00 0.69 -0.11 42 0 30 0
30MAR27 97.50 C 0.00 0.00 0.00 0.58 -0.09 42 0 16 0
30MAR27 100.00 C 0.00 0.00 0.00 0.48 -0.08 42 0 78 0
30MAR27 102.50 C 0.00 0.00 0.00 0.39 -0.07 42 0 60 0
30MAR27 105.00 C 0.00 0.00 0.00 0.33 -0.06 42 0 138 0
30MAR27 107.50 C 0.00 0.00 0.00 0.27 -0.05 42 0 49 0
30MAR27 110.00 C 0.00 0.00 0.00 0.22 -0.05 42 0 54 0
30MAR27 112.50 C 0.00 0.00 0.00 0.18 -0.04 42 0 88 0
30MAR27 115.00 C 0.00 0.00 0.00 0.15 -0.04 42 0 20 0
30MAR27 117.50 C 0.00 0.00 0.00 0.13 -0.02 42 0 4 0
30MAR27 120.00 C 0.00 0.00 0.00 0.10 -0.03 42 0 60 0
30MAR27 122.50 C 0.00 0.00 0.00 0.09 -0.02 42 0 20 0
30MAR27 125.00 C 0.00 0.00 0.00 0.07 -0.02 42 0 35 0
30MAR27 127.50 C 0.00 0.00 0.00 0.06 -0.02 42 0 14 0
30MAR27 130.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 31 0
30MAR27 132.50 C 0.00 0.00 0.00 0.04 -0.01 42 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 78 0
30MAR27 140.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 21 0
30MAR27 142.50 C 0.00 0.00 0.00 0.01 0.00 40 0 4 0
30MAR27 145.00 C 0.00 0.00 0.00 0.01 0.00 41 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 0.00 0.00 0.00 0.01 0.00 42 0 125 0
29JUN27 24.00 C 0.00 0.00 0.00 37.23 -0.20 67 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 36.27 -0.21 64 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 35.33 -0.17 63 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 34.36 -0.23 61 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 33.41 -0.23 59 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 32.46 -0.21 57 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 31.53 -0.20 56 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 30.58 -0.21 54 0 4 0
29JUN27 32.00 C 0.00 0.00 0.00 29.63 -0.23 53 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 28.72 -0.21 52 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 27.78 -0.27 50 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 26.86 +0.04 49 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 25.94 +0.02 48 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 25.05 +0.12 47 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 24.16 +0.13 47 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 23.28 -0.30 46 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 22.43 -0.31 45 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 21.59 -0.30 45 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 20.77 -0.29 44 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 19.97 -0.32 44 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 19.13 -0.36 43 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 18.37 -0.10 43 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 17.63 +0.01 43 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 16.90 +0.13 43 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 16.19 +0.09 42 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 15.51 -0.22 42 0 20 0
29JUN27 50.00 C 0.00 0.00 0.00 14.86 -0.22 42 0 48 0
29JUN27 52.50 C 0.00 0.00 0.00 13.38 -0.02 42 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 11.95 -0.10 42 0 3 0
29JUN27 57.50 C 0.00 0.00 0.00 10.85 +0.05 43 0 11 0
29JUN27 60.00 C 0.00 0.00 0.00 9.83 -0.10 44 0 28 0
29JUN27 62.50 C 0.00 0.00 0.00 8.71 -0.25 44 350 381 +350
29JUN27 65.00 C 0.00 0.00 0.00 7.75 -0.29 44 0 64 0
29JUN27 67.50 C 0.00 0.00 0.00 6.87 -0.27 44 0 38 0
29JUN27 70.00 C 0.00 0.00 0.00 6.08 -0.25 43 0 660 0
29JUN27 72.50 C 0.00 0.00 0.00 5.37 -0.23 43 0 19 0
29JUN27 75.00 C 0.00 0.00 0.00 4.73 -0.22 43 0 82 0
29JUN27 77.50 C 0.00 0.00 0.00 4.17 -0.20 43 0 15 0
29JUN27 80.00 C 4.46 4.46 4.46 3.67 -0.19 43 2 133 0
29JUN27 82.50 C 0.00 0.00 0.00 3.23 -0.17 43 0 29 0
29JUN27 85.00 C 3.63 3.63 3.63 2.84 -0.16 43 10 142 0
29JUN27 87.50 C 0.00 0.00 0.00 2.49 -0.15 43 0 34 0
29JUN27 90.00 C 0.00 0.00 0.00 2.12 -0.20 43 0 821 0
29JUN27 92.50 C 0.00 0.00 0.00 1.86 -0.12 43 0 32 0
29JUN27 95.00 C 0.00 0.00 0.00 1.63 -0.11 43 0 20 0
29JUN27 97.50 C 0.00 0.00 0.00 1.43 -0.10 43 0 21 0
29JUN27 100.00 C 0.00 0.00 0.00 1.29 -0.06 43 0 290 0
29JUN27 102.50 C 0.00 0.00 0.00 1.10 -0.08 43 0 4 0
29JUN27 105.00 C 0.00 0.00 0.00 0.97 -0.07 43 0 5 0
29JUN27 107.50 C 0.00 0.00 0.00 0.85 -0.06 43 0 4 0
29JUN27 110.00 C 0.00 0.00 0.00 0.74 -0.06 43 0 309 0
29JUN27 112.50 C 0.00 0.00 0.00 0.65 -0.06 43 0 20 0
29JUN27 115.00 C 0.00 0.00 0.00 0.57 -0.05 43 0 7 0
29JUN27 117.50 C 0.00 0.00 0.00 0.50 -0.05 43 0 2 0
29JUN27 120.00 C 0.00 0.00 0.00 0.44 -0.04 43 0 13 0
29JUN27 122.50 C 0.00 0.00 0.00 0.38 -0.04 42 0 20 0
29JUN27 125.00 C 0.00 0.00 0.00 0.35 -0.02 43 0 1 0
29JUN27 127.50 C 0.00 0.00 0.00 0.30 -0.03 43 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 0.26 -0.04 43 0 5 0
29JUN27 132.50 C 0.00 0.00 0.00 0.23 -0.02 43 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 0.20 -0.02 43 0 9 0
29JUN27 137.50 C 0.00 0.00 0.00 0.18 -0.02 43 0 30 0
29JUN27 140.00 C 0.00 0.00 0.00 0.15 -0.02 42 0 15 0
29JUN27 142.50 C 0.00 0.00 0.00 0.14 -0.01 43 0 3 0
29JUN27 145.00 C 0.00 0.00 0.00 0.12 -0.01 43 0 21 0
29JUN27 147.50 C 0.00 0.00 0.00 0.11 -0.01 43 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.10 -0.01 43 0 22 0
29SEP27 24.00 C 0.00 0.00 0.00 37.61 -0.29 63 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 36.67 -0.32 61 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 35.75 -0.30 60 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 34.82 -0.28 58 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 33.89 -0.30 57 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 32.97 -0.32 55 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 32.05 -0.33 54 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 31.14 -0.23 53 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 30.22 -0.18 51 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 29.32 -0.17 50 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 28.46 -0.15 50 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 27.57 -0.16 49 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 26.70 -0.04 48 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 25.85 -0.17 47 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 25.06 -0.15 47 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 24.24 -0.15 46 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 23.44 -0.22 46 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 22.66 -0.11 46 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 21.90 -0.13 45 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 21.12 -0.14 45 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 20.41 -0.02 45 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 19.70 -0.26 44 0 3 0
29SEP27 46.00 C 0.00 0.00 0.00 19.01 -0.18 44 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 18.34 -0.28 44 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 17.69 -0.24 44 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 17.40 +0.07 46 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 16.46 -0.18 44 0 1 0
29SEP27 52.50 C 0.00 0.00 0.00 15.03 -0.26 44 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 13.75 -0.26 44 0 20 0
29SEP27 57.50 C 0.00 0.00 0.00 12.68 -0.15 45 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 11.52 -0.22 44 0 23 0
29SEP27 62.50 C 0.00 0.00 0.00 10.45 -0.08 44 0 1 0
29SEP27 65.00 C 0.00 0.00 0.00 9.48 -0.23 44 0 2 0
29SEP27 67.50 C 0.00 0.00 0.00 8.58 -0.23 44 0 76 0
29SEP27 70.00 C 0.00 0.00 0.00 7.77 -0.21 44 0 16 0
29SEP27 72.50 C 0.00 0.00 0.00 7.03 -0.19 44 0 15 0
29SEP27 75.00 C 0.00 0.00 0.00 6.36 -0.18 44 0 2 0
29SEP27 77.50 C 0.00 0.00 0.00 5.74 -0.17 44 0 15 0
29SEP27 80.00 C 0.00 0.00 0.00 5.19 -0.16 44 0 15 0
29SEP27 82.50 C 0.00 0.00 0.00 4.69 -0.14 44 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 4.23 -0.14 44 0 1 0
29SEP27 87.50 C 0.00 0.00 0.00 3.82 -0.13 43 0 0 0
29SEP27 90.00 C 4.50 4.50 4.50 3.45 -0.12 43 1 7 0
29SEP27 92.50 C 0.00 0.00 0.00 3.11 -0.11 43 0 4 0
29SEP27 95.00 C 0.00 0.00 0.00 2.81 -0.10 43 0 2 0
29SEP27 97.50 C 0.00 0.00 0.00 2.46 -0.17 43 0 5 0
29SEP27 100.00 C 0.00 0.00 0.00 2.22 -0.09 43 0 7 0
29SEP27 102.50 C 0.00 0.00 0.00 2.01 -0.07 43 0 6 0
29SEP27 105.00 C 0.00 0.00 0.00 1.81 -0.13 43 0 8 0
29SEP27 107.50 C 0.00 0.00 0.00 1.64 -0.11 43 0 3 0
29SEP27 110.00 C 0.00 0.00 0.00 1.48 -0.06 43 0 9 0
29SEP27 112.50 C 0.00 0.00 0.00 1.34 -0.05 43 0 4 0
29SEP27 115.00 C 0.00 0.00 0.00 1.21 -0.05 43 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 1.09 -0.05 43 0 2 0
29SEP27 120.00 C 0.00 0.00 0.00 0.99 -0.04 43 0 4 0
29SEP27 122.50 C 0.00 0.00 0.00 0.89 -0.04 43 0 2 0
29SEP27 125.00 C 0.00 0.00 0.00 0.81 -0.03 43 0 1 0
29SEP27 127.50 C 0.00 0.00 0.00 0.73 -0.04 43 0 1 0
29SEP27 130.00 C 0.00 0.00 0.00 0.66 -0.05 43 0 1 0
29SEP27 132.50 C 0.00 0.00 0.00 0.60 -0.03 43 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.54 -0.03 43 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 0.49 -0.03 43 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.45 -0.02 43 0 30 0
29SEP27 142.50 C 0.00 0.00 0.00 0.41 -0.02 43 0 0 0
29SEP27 145.00 C 1.56 1.56 1.54 0.37 -0.02 43 2 17 +2
TOTAL CALL 1,824 39,063 +653
02OCT26 45.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 46.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 47.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 48.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 49.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 51.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 52.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 53.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
02OCT26 54.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
02OCT26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
02OCT26 56.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
02OCT26 57.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 91 0
02OCT26 58.00 P 0.02 0.03 0.02 0.00 -0.03 0 21 89 0
02OCT26 59.00 P 0.22 0.23 0.01 0.00 -0.12 0 162 122 +8
02OCT26 60.00 P 0.45 0.74 0.01 0.00 -0.36 0 240 294 +97
02OCT26 61.00 P 1.45 1.45 0.55 0.75 -0.09 0 85 1 -150
02OCT26 62.00 P 1.57 2.00 1.55 1.75 +0.18 0 34 0 -66
02OCT26 63.00 P 3.00 3.07 2.64 2.75 +0.28 0 43 0 -44
02OCT26 64.00 P 4.35 4.35 4.35 3.75 +0.29 0 4 0 -46
02OCT26 65.00 P 4.67 4.90 4.67 4.75 +0.40 0 14 0 -37
02OCT26 66.00 P 5.99 5.99 5.85 5.75 +0.31 0 11 0 -44
02OCT26 67.00 P 7.10 7.10 6.80 6.75 +0.30 0 5 0 -6
02OCT26 68.00 P 0.00 0.00 0.00 7.75 +0.38 0 0 0 0
02OCT26 69.00 P 0.00 0.00 0.00 8.75 +0.24 0 0 0 0
02OCT26 70.00 P 0.00 0.00 0.00 9.75 +0.40 0 0 0 0
02OCT26 71.00 P 0.00 0.00 0.00 10.75 +0.33 0 0 0 0
02OCT26 72.00 P 0.00 0.00 0.00 11.75 +0.24 0 0 0 0
02OCT26 73.00 P 0.00 0.00 0.00 12.75 +0.33 0 0 0 0
02OCT26 74.00 P 0.00 0.00 0.00 13.75 +0.24 0 0 0 0
02OCT26 75.00 P 0.00 0.00 0.00 14.75 +0.40 0 0 0 0
02OCT26 76.00 P 0.00 0.00 0.00 15.75 +0.33 0 0 0 0
02OCT26 77.00 P 0.00 0.00 0.00 16.75 +0.25 0 0 0 0
02OCT26 78.00 P 0.00 0.00 0.00 17.75 +0.31 0 0 0 0
02OCT26 79.00 P 0.00 0.00 0.00 18.75 +0.34 0 0 0 0
02OCT26 80.00 P 0.00 0.00 0.00 19.75 +0.16 0 0 0 0
02OCT26 81.00 P 0.00 0.00 0.00 20.75 +0.20 0 0 0 0
02OCT26 82.00 P 0.00 0.00 0.00 21.75 +0.34 0 0 0 0
02OCT26 83.00 P 0.00 0.00 0.00 22.75 +0.27 0 0 0 0
02OCT26 84.00 P 0.00 0.00 0.00 23.75 +0.40 0 0 0 0
02OCT26 85.00 P 0.00 0.00 0.00 24.75 +0.20 0 0 0 0
02OCT26 86.00 P 0.00 0.00 0.00 25.75 +0.34 0 0 0 0
09OCT26 45.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
09OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
09OCT26 46.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
09OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
09OCT26 47.50 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
09OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
09OCT26 48.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
09OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
09OCT26 49.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
09OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
09OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 50 0 40 0
09OCT26 52.00 P 0.04 0.04 0.04 0.01 0.00 45 1 40 0
09OCT26 53.00 P 0.05 0.06 0.05 0.01 -0.01 39 2 69 +1
09OCT26 54.00 P 0.04 0.04 0.04 0.02 -0.02 38 4 49 0
09OCT26 55.00 P 0.06 0.07 0.06 0.04 -0.04 36 14 97 +14
09OCT26 56.00 P 0.20 0.20 0.13 0.09 -0.06 36 16 29 +16
09OCT26 57.00 P 0.37 0.37 0.23 0.20 -0.07 36 23 88 +21
09OCT26 58.00 P 0.73 0.73 0.41 0.38 -0.09 36 43 135 +18
09OCT26 59.00 P 1.04 1.04 0.68 0.67 -0.08 36 34 66 +8
09OCT26 60.00 P 1.46 1.58 1.00 1.06 -0.09 35 50 61 +34
09OCT26 61.00 P 1.65 1.72 1.62 1.62 -0.06 36 72 93 +71
09OCT26 62.00 P 2.57 2.57 2.33 2.33 +0.02 38 59 85 +59
09OCT26 63.00 P 3.10 3.22 3.10 3.13 +0.11 39 3 3 +3
09OCT26 64.00 P 3.80 3.80 3.80 3.80 -0.03 28 12 12 +12
09OCT26 65.00 P 0.00 0.00 0.00 4.85 +0.15 39 0 2 0
09OCT26 66.00 P 6.50 6.50 6.50 5.77 +0.15 35 3 3 +3
09OCT26 67.00 P 0.00 0.00 0.00 6.75 +0.30 0 0 2 0
09OCT26 68.00 P 0.00 0.00 0.00 7.75 +0.16 0 0 0 0
09OCT26 69.00 P 0.00 0.00 0.00 8.75 +0.24 0 0 0 0
09OCT26 70.00 P 0.00 0.00 0.00 9.75 +0.12 0 0 0 0
09OCT26 71.00 P 0.00 0.00 0.00 10.75 +0.09 0 0 0 0
09OCT26 72.00 P 0.00 0.00 0.00 11.75 +0.06 0 0 0 0
09OCT26 73.00 P 0.00 0.00 0.00 12.75 +0.03 0 0 0 0
09OCT26 74.00 P 0.00 0.00 0.00 13.75 +0.07 0 0 0 0
09OCT26 75.00 P 0.00 0.00 0.00 14.75 -0.03 0 0 0 0
09OCT26 76.00 P 0.00 0.00 0.00 15.75 +0.06 0 0 0 0
09OCT26 77.00 P 0.00 0.00 0.00 16.75 +0.04 0 0 0 0
09OCT26 78.00 P 0.00 0.00 0.00 17.75 -0.12 0 0 0 0
09OCT26 79.00 P 0.00 0.00 0.00 18.75 -0.15 0 0 0 0
09OCT26 80.00 P 0.00 0.00 0.00 19.75 -0.18 0 0 0 0
09OCT26 81.00 P 0.00 0.00 0.00 20.75 -0.19 0 0 0 0
09OCT26 82.00 P 0.00 0.00 0.00 21.76 -0.23 94 0 0 0
09OCT26 83.00 P 0.00 0.00 0.00 22.75 -0.04 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 117 0 60 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 94 0 100 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 86 0 2 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 64 0 35 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 57 0 24 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 54 0 28 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 48 0 53 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 45 0 124 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 42 0 37 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 96 0
29OCT26 47.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 29 0
29OCT26 48.00 P 0.05 0.06 0.05 0.04 0.00 40 7 102 0
29OCT26 49.00 P 0.00 0.00 0.00 0.07 0.00 40 0 114 0
29OCT26 50.00 P 0.12 0.12 0.10 0.10 -0.01 39 26 317 +22
29OCT26 52.50 P 0.26 0.27 0.25 0.27 0.00 39 3 291 +2
29OCT26 55.00 P 0.69 0.74 0.57 0.65 +0.01 39 86 1,263 +29
29OCT26 57.50 P 1.48 1.55 1.20 1.32 +0.04 39 37 572 +8
29OCT26 60.00 P 2.30 2.76 2.30 2.41 +0.06 39 35 984 +6
29OCT26 62.50 P 4.30 4.30 4.18 3.94 +0.13 41 4 902 0
29OCT26 65.00 P 5.87 5.88 5.87 5.80 +0.23 42 2 828 0
29OCT26 67.50 P 8.62 8.75 7.75 7.91 +0.29 45 68 1,290 -12
29OCT26 70.00 P 10.30 10.30 10.30 10.21 +0.32 48 1 418 0
29OCT26 72.50 P 0.00 0.00 0.00 12.63 +0.45 53 0 142 0
29OCT26 75.00 P 0.00 0.00 0.00 14.95 +0.17 53 0 202 0
29OCT26 77.50 P 0.00 0.00 0.00 17.62 +0.56 67 0 173 0
29OCT26 80.00 P 0.00 0.00 0.00 19.75 -0.18 0 0 63 0
29OCT26 82.50 P 0.00 0.00 0.00 22.25 +0.31 0 0 138 -47
29OCT26 85.00 P 0.00 0.00 0.00 24.84 -0.09 69 0 45 0
29OCT26 87.50 P 0.00 0.00 0.00 27.25 +0.20 0 0 47 0
29OCT26 90.00 P 0.00 0.00 0.00 29.75 -0.04 0 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 32.25 +0.07 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 34.75 -0.25 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 37.25 +0.06 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 39.75 -0.01 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 42.25 -0.12 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 44.75 +0.06 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 47.25 +0.05 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 49.75 +0.08 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 52.25 -0.17 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 54.75 -0.22 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 57.25 +0.24 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 59.75 0.00 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 62.25 -0.01 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 64.75 -0.27 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 67.25 -0.27 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 69.75 -0.03 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 72.25 +0.21 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 74.75 -0.03 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 77.25 -0.01 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 79.75 +0.07 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 82.25 -0.23 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 84.75 -0.06 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 87.25 +0.06 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 89.75 +0.07 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 85 0 45 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 81 0 60 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 78 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 71 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 68 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 57 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 52 0 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 47 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 0.00 42 0 8 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 25 0
27NOV26 41.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 39 0
27NOV26 42.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 8 0
27NOV26 43.00 P 0.00 0.00 0.00 0.05 -0.02 41 0 5 0
27NOV26 44.00 P 0.00 0.00 0.00 0.08 -0.02 41 0 2 0
27NOV26 45.00 P 0.00 0.00 0.00 0.11 -0.02 41 0 3 0
27NOV26 46.00 P 0.00 0.00 0.00 0.16 -0.02 41 0 1 0
27NOV26 47.00 P 0.21 0.21 0.21 0.22 -0.02 41 1 35 +1
27NOV26 48.00 P 0.00 0.00 0.00 0.30 -0.01 41 0 123 0
27NOV26 49.00 P 0.00 0.00 0.00 0.38 -0.04 40 0 216 0
27NOV26 50.00 P 0.00 0.00 0.00 0.49 -0.05 40 0 197 0
27NOV26 52.50 P 0.95 0.95 0.84 0.91 -0.05 40 6 243 -1
27NOV26 55.00 P 1.56 1.57 1.54 1.53 -0.05 40 25 1,259 +17
27NOV26 57.50 P 2.45 2.49 2.45 2.48 +0.03 41 3 319 -2
27NOV26 60.00 P 3.50 4.00 3.50 3.71 +0.10 42 6 989 +3
27NOV26 62.50 P 5.25 5.25 5.25 5.17 +0.03 42 1 720 -1
27NOV26 65.00 P 0.00 0.00 0.00 6.87 +0.09 43 0 548 0
27NOV26 67.50 P 9.00 9.00 9.00 8.78 +0.14 44 4 1,229 0
27NOV26 70.00 P 0.00 0.00 0.00 10.87 +0.19 45 0 176 0
27NOV26 72.50 P 0.00 0.00 0.00 13.10 +0.24 47 0 1,024 0
27NOV26 75.00 P 0.00 0.00 0.00 15.45 +0.29 50 0 37 0
27NOV26 77.50 P 0.00 0.00 0.00 17.80 +0.24 52 0 2 0
27NOV26 80.00 P 0.00 0.00 0.00 20.10 +0.15 52 0 15 0
27NOV26 82.50 P 0.00 0.00 0.00 22.38 -0.15 49 0 15 0
27NOV26 85.00 P 0.00 0.00 0.00 24.84 -0.24 51 0 15 0
27NOV26 87.50 P 0.00 0.00 0.00 27.25 -0.19 0 0 30 0
27NOV26 90.00 P 0.00 0.00 0.00 29.75 -0.05 0 0 15 0
27NOV26 92.50 P 0.00 0.00 0.00 32.25 -0.29 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 34.75 -0.25 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 37.25 -0.18 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 39.75 -0.01 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 42.25 -0.20 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 44.75 -0.29 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 47.25 -0.16 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 49.75 -0.16 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 52.25 -0.17 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 54.75 -0.22 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 57.25 -0.03 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 59.75 0.00 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 62.25 -0.16 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 64.75 -0.27 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 67.25 -0.27 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 69.75 -0.20 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 72.25 -0.26 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 74.75 -0.03 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 77.25 -0.19 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 79.75 -0.18 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 82.25 -0.23 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 84.75 -0.19 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 87.25 -0.17 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 89.75 -0.16 0 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 62 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 57 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 0.05 0.05 0.04 0.01 0.00 41 4 58 +4
30DEC26 36.00 P 0.06 0.06 0.05 0.02 0.00 42 34 52 +33
30DEC26 37.00 P 0.06 0.07 0.06 0.03 0.00 42 46 47 +46
30DEC26 38.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.08 -0.01 41 0 63 0
30DEC26 41.00 P 0.00 0.00 0.00 0.11 -0.01 41 0 59 0
30DEC26 42.00 P 0.00 0.00 0.00 0.15 -0.01 41 0 30 0
30DEC26 43.00 P 0.20 0.20 0.20 0.20 0.00 41 1 124 0
30DEC26 44.00 P 0.00 0.00 0.00 0.26 -0.01 41 0 44 0
30DEC26 45.00 P 0.35 0.35 0.32 0.33 -0.01 41 3 209 +1
30DEC26 46.00 P 0.00 0.00 0.00 0.43 -0.01 41 0 121 0
30DEC26 47.00 P 0.00 0.00 0.00 0.53 -0.02 41 0 82 0
30DEC26 48.00 P 0.59 0.59 0.59 0.68 -0.01 41 1 195 +1
30DEC26 49.00 P 0.00 0.00 0.00 0.82 -0.02 41 0 398 0
30DEC26 50.00 P 0.93 0.93 0.88 1.02 -0.01 41 10 994 +1
30DEC26 52.50 P 1.51 1.51 1.50 1.59 -0.01 41 21 536 0
30DEC26 55.00 P 2.45 2.50 2.24 2.34 0.00 40 20 780 +16
30DEC26 57.50 P 0.00 0.00 0.00 3.30 +0.02 40 0 1,113 0
30DEC26 60.00 P 4.94 5.08 4.59 4.60 +0.05 41 6 1,259 -1
30DEC26 62.50 P 6.41 6.43 6.41 6.07 +0.02 42 2 834 -1
30DEC26 65.00 P 0.00 0.00 0.00 7.81 +0.11 43 0 2,657 0
30DEC26 67.50 P 0.00 0.00 0.00 9.63 +0.15 44 0 403 0
30DEC26 70.00 P 11.68 11.68 11.68 11.60 +0.19 44 2 2,092 -2
30DEC26 72.50 P 0.00 0.00 0.00 13.70 +0.23 46 0 1,069 0
30DEC26 75.00 P 0.00 0.00 0.00 15.89 +0.25 47 0 333 0
30DEC26 77.50 P 0.00 0.00 0.00 18.22 +0.30 49 0 173 0
30DEC26 80.00 P 0.00 0.00 0.00 20.57 +0.29 51 0 377 0
30DEC26 82.50 P 0.00 0.00 0.00 22.93 +0.28 52 0 213 0
30DEC26 85.00 P 0.00 0.00 0.00 25.29 +0.21 53 0 165 0
30DEC26 87.50 P 0.00 0.00 0.00 27.52 -0.17 51 0 164 0
30DEC26 90.00 P 0.00 0.00 0.00 29.88 +0.01 50 0 102 0
30DEC26 92.50 P 0.00 0.00 0.00 32.53 -0.01 57 0 239 0
30DEC26 95.00 P 0.00 0.00 0.00 34.79 -0.21 51 0 32 0
30DEC26 97.50 P 0.00 0.00 0.00 37.31 -0.12 55 0 45 0
30DEC26 100.00 P 0.00 0.00 0.00 39.75 -0.04 0 0 10 0
30DEC26 102.50 P 0.00 0.00 0.00 42.25 -0.20 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 44.75 -0.29 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 47.25 -0.16 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 49.75 -0.16 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 52.25 -0.17 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 54.75 -0.22 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 57.25 -0.08 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 59.75 0.00 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 62.25 -0.16 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 64.75 -0.27 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 67.25 -0.27 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 69.75 -0.20 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 72.25 -0.26 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 74.75 -0.03 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 77.25 -0.19 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 79.75 -0.18 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 82.25 -0.23 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 84.75 -0.19 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 87.25 -0.17 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 89.75 -0.16 0 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.10 -0.02 41 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 0.14 -0.02 42 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 0.18 -0.02 41 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.23 -0.02 41 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.29 -0.04 41 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 0.37 -0.04 41 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.47 -0.04 41 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.58 -0.04 41 0 4 0
28JAN27 46.00 P 0.00 0.00 0.00 0.71 -0.06 41 0 0 0
28JAN27 47.00 P 0.77 0.77 0.77 0.86 -0.06 41 20 20 +20
28JAN27 48.00 P 0.80 0.80 0.80 1.03 -0.07 41 15 15 +15
28JAN27 49.00 P 1.04 1.04 1.04 1.23 -0.07 41 1 4 +1
28JAN27 50.00 P 0.00 0.00 0.00 1.44 -0.07 41 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 2.10 -0.07 41 0 1 0
28JAN27 55.00 P 0.00 0.00 0.00 2.93 -0.07 40 0 15 0
28JAN27 57.50 P 3.92 3.92 3.80 3.94 -0.06 40 91 113 +83
28JAN27 60.00 P 5.30 5.30 5.20 5.22 +0.04 41 16 199 +4
28JAN27 62.50 P 6.89 6.89 6.86 6.66 -0.08 41 10 10 +10
28JAN27 65.00 P 8.78 8.78 8.45 8.46 +0.09 43 6 6 +6
28JAN27 67.50 P 0.00 0.00 0.00 10.24 +0.02 43 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 12.17 +0.09 44 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 14.19 +0.10 45 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 16.30 +0.12 46 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 18.50 +0.14 46 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 20.72 +0.07 47 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 23.11 +0.13 49 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 25.44 +0.06 50 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 27.77 -0.06 50 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 30.13 -0.01 51 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 32.53 -0.07 51 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 34.90 -0.12 50 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 37.33 -0.14 50 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 39.75 -0.18 0 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 42.25 -0.20 0 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 44.75 -0.29 0 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 47.25 -0.16 0 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 49.75 -0.16 0 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 52.25 -0.17 0 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 54.75 -0.22 0 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 57.25 -0.08 0 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 59.75 0.00 0 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 62.25 -0.16 0 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 64.75 -0.27 0 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 67.25 -0.27 0 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 69.75 -0.20 0 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 72.25 -0.26 0 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 74.75 -0.03 0 0 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 0.05 -0.01 42 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.07 -0.01 42 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 0.09 -0.01 42 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.13 0.00 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.16 -0.01 42 0 84 0
30MAR27 36.00 P 0.00 0.00 0.00 0.21 -0.01 42 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 0.26 0.00 42 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 0.32 -0.01 42 0 32 0
30MAR27 39.00 P 0.00 0.00 0.00 0.39 -0.02 42 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 0.48 -0.02 42 0 33 0
30MAR27 41.00 P 0.00 0.00 0.00 0.59 -0.02 42 0 49 0
30MAR27 42.00 P 0.00 0.00 0.00 0.70 -0.02 42 0 55 0
30MAR27 43.00 P 0.00 0.00 0.00 0.85 -0.02 42 0 68 0
30MAR27 44.00 P 0.00 0.00 0.00 1.00 -0.02 42 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 1.16 -0.03 41 0 125 0
30MAR27 46.00 P 0.00 0.00 0.00 1.37 -0.02 42 0 46 0
30MAR27 47.00 P 0.00 0.00 0.00 1.57 -0.03 41 0 90 0
30MAR27 48.00 P 0.00 0.00 0.00 1.81 -0.02 41 0 90 0
30MAR27 49.00 P 1.81 1.81 1.81 2.07 -0.02 41 1 156 -1
30MAR27 50.00 P 2.17 2.17 2.05 2.33 -0.03 41 23 1,762 -17
30MAR27 52.50 P 0.00 0.00 0.00 3.14 -0.01 41 0 496 0
30MAR27 55.00 P 3.88 3.88 3.88 4.08 0.00 41 1 1,346 0
30MAR27 57.50 P 5.40 5.40 5.19 5.15 +0.01 41 41 1,930 +26
30MAR27 60.00 P 0.00 0.00 0.00 6.42 +0.01 41 0 1,599 0
30MAR27 62.50 P 0.00 0.00 0.00 7.83 -0.06 41 0 345 0
30MAR27 65.00 P 0.00 0.00 0.00 9.74 +0.22 43 0 237 0
30MAR27 67.50 P 11.52 11.52 11.52 11.50 +0.16 44 1 132 -1
30MAR27 70.00 P 0.00 0.00 0.00 13.24 +0.05 44 0 101 0
30MAR27 72.50 P 0.00 0.00 0.00 15.26 +0.15 45 0 618 0
30MAR27 75.00 P 0.00 0.00 0.00 17.30 +0.17 45 0 1,492 0
30MAR27 77.50 P 0.00 0.00 0.00 19.35 +0.15 46 0 656 0
30MAR27 80.00 P 0.00 0.00 0.00 21.51 +0.13 46 0 120 0
30MAR27 82.50 P 0.00 0.00 0.00 23.72 +0.12 47 0 42 0
30MAR27 85.00 P 0.00 0.00 0.00 25.95 +0.05 47 0 104 0
30MAR27 87.50 P 0.00 0.00 0.00 28.21 -0.02 48 0 68 0
30MAR27 90.00 P 0.00 0.00 0.00 30.68 +0.04 50 0 45 0
30MAR27 92.50 P 0.00 0.00 0.00 32.97 -0.09 50 0 10 0
30MAR27 95.00 P 0.00 0.00 0.00 35.32 -0.21 50 0 2 0
30MAR27 97.50 P 0.00 0.00 0.00 37.68 -0.17 50 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 40.04 -0.07 50 0 17 0
30MAR27 102.50 P 0.00 0.00 0.00 42.46 -0.05 50 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 44.89 -0.15 51 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 47.28 -0.24 48 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 49.79 -0.12 51 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 52.26 -0.16 50 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 54.75 -0.22 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 57.25 -0.08 0 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 59.75 0.00 0 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 62.25 -0.16 0 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 64.75 -0.27 0 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 67.25 -0.27 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 69.75 -0.20 0 0 6 0
30MAR27 132.50 P 0.00 0.00 0.00 72.25 -0.26 0 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 74.75 -0.07 0 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 77.25 -0.19 0 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 79.75 -0.18 0 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 82.25 -0.23 0 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 84.75 -0.19 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 87.25 -0.17 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 89.75 -0.16 0 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 43 0 3 0
29JUN27 26.00 P 0.00 0.00 0.00 0.05 0.00 43 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.07 0.00 43 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.09 0.00 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.12 0.00 43 0 3 0
29JUN27 30.00 P 0.00 0.00 0.00 0.16 0.00 43 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 0.20 0.00 43 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.25 0.00 43 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.31 0.00 43 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.39 0.00 43 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.48 +0.01 43 0 2 0
29JUN27 36.00 P 0.00 0.00 0.00 0.55 +0.02 43 0 2 0
29JUN27 37.00 P 0.00 0.00 0.00 0.65 +0.01 42 0 1 0
29JUN27 38.00 P 0.00 0.00 0.00 0.76 0.00 42 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 0.89 +0.01 42 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 1.05 +0.01 42 0 24 0
29JUN27 41.00 P 0.00 0.00 0.00 1.21 +0.01 42 0 6 0
29JUN27 42.00 P 0.00 0.00 0.00 1.43 +0.06 43 0 8 0
29JUN27 43.00 P 0.00 0.00 0.00 1.60 +0.02 42 0 26 0
29JUN27 44.00 P 0.00 0.00 0.00 1.81 +0.02 42 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 2.03 +0.02 42 0 19 0
29JUN27 46.00 P 0.00 0.00 0.00 2.30 +0.02 42 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 2.57 +0.02 42 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 2.85 +0.03 42 0 32 0
29JUN27 49.00 P 0.00 0.00 0.00 3.17 +0.04 42 0 25 0
29JUN27 50.00 P 0.00 0.00 0.00 3.51 +0.04 42 0 551 0
29JUN27 52.50 P 4.27 4.27 4.27 4.41 +0.07 42 1 1,107 0
29JUN27 55.00 P 5.51 5.51 5.51 5.44 +0.06 42 15 864 0
29JUN27 57.50 P 6.69 6.69 6.69 6.60 +0.08 41 1 787 +1
29JUN27 60.00 P 7.95 7.95 7.83 7.84 +0.09 41 531 680 +499
29JUN27 62.50 P 0.00 0.00 0.00 9.31 +0.09 42 0 305 0
29JUN27 65.00 P 0.00 0.00 0.00 11.01 +0.16 43 0 157 0
29JUN27 67.50 P 0.00 0.00 0.00 12.72 +0.12 43 0 61 0
29JUN27 70.00 P 0.00 0.00 0.00 14.54 +0.07 44 0 617 0
29JUN27 72.50 P 0.00 0.00 0.00 16.47 0.00 44 0 68 0
29JUN27 75.00 P 0.00 0.00 0.00 18.43 +0.05 45 0 465 0
29JUN27 77.50 P 0.00 0.00 0.00 20.45 +0.07 45 0 57 0
29JUN27 80.00 P 0.00 0.00 0.00 22.60 +0.15 46 0 80 0
29JUN27 82.50 P 0.00 0.00 0.00 24.74 +0.17 46 0 76 0
29JUN27 85.00 P 0.00 0.00 0.00 26.83 +0.06 46 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 29.13 +0.14 47 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 31.37 +0.08 48 0 24 0
29JUN27 92.50 P 0.00 0.00 0.00 33.61 -0.01 48 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 35.91 -0.06 48 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 38.17 -0.22 48 0 6 0
29JUN27 100.00 P 0.00 0.00 0.00 40.60 -0.23 49 0 5 0
29JUN27 102.50 P 0.00 0.00 0.00 42.95 -0.08 50 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 45.33 -0.25 50 0 30 0
29JUN27 107.50 P 0.00 0.00 0.00 47.71 -0.03 50 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 50.11 +0.20 50 0 7 0
29JUN27 112.50 P 0.00 0.00 0.00 52.52 -0.04 51 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 54.93 -0.06 50 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 57.30 -0.14 49 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 59.76 -0.09 48 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 62.25 -0.16 0 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 64.75 -0.27 0 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 67.25 -0.27 0 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 69.75 -0.20 0 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 72.25 -0.26 0 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 74.75 -0.07 0 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 77.25 -0.19 0 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 79.75 -0.18 0 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 82.25 -0.23 0 0 6 0
29JUN27 145.00 P 0.00 0.00 0.00 84.75 -0.19 0 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 87.25 -0.17 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 89.75 -0.16 0 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 0.08 0.00 43 0 2 0
29SEP27 25.00 P 0.00 0.00 0.00 0.11 +0.01 43 0 6 0
29SEP27 26.00 P 0.00 0.00 0.00 0.14 0.00 43 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.18 +0.01 43 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 0.23 +0.01 43 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 0.29 +0.01 43 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 0.35 +0.01 43 0 3 0
29SEP27 31.00 P 0.00 0.00 0.00 0.43 +0.01 43 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 0.52 +0.03 43 0 1 0
29SEP27 33.00 P 0.00 0.00 0.00 0.62 +0.06 43 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.70 +0.02 43 0 16 0
29SEP27 35.00 P 0.00 0.00 0.00 0.82 +0.02 43 0 14 0
29SEP27 36.00 P 0.00 0.00 0.00 0.94 +0.03 43 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 1.10 +0.03 43 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 1.27 +0.03 43 0 10 0
29SEP27 39.00 P 0.00 0.00 0.00 1.43 +0.03 42 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 1.64 +0.04 42 0 17 0
29SEP27 41.00 P 0.00 0.00 0.00 1.86 +0.05 42 0 16 0
29SEP27 42.00 P 0.00 0.00 0.00 2.07 +0.04 42 0 40 0
29SEP27 43.00 P 0.00 0.00 0.00 2.31 +0.06 42 0 26 0
29SEP27 44.00 P 0.00 0.00 0.00 2.59 +0.06 42 0 1 0
29SEP27 45.00 P 0.00 0.00 0.00 2.87 +0.07 42 0 22 0
29SEP27 46.00 P 0.00 0.00 0.00 3.14 +0.06 42 0 1 0
29SEP27 47.00 P 0.00 0.00 0.00 3.46 +0.08 42 0 1 0
29SEP27 48.00 P 3.50 3.50 3.50 3.81 +0.09 42 1 3 +1
29SEP27 49.00 P 0.00 0.00 0.00 4.15 +0.08 42 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 4.50 +0.08 42 0 25 0
29SEP27 52.50 P 0.00 0.00 0.00 5.51 +0.11 42 0 20 0
29SEP27 55.00 P 0.00 0.00 0.00 6.56 +0.11 42 0 38 0
29SEP27 57.50 P 0.00 0.00 0.00 7.79 +0.14 42 0 36 0
29SEP27 60.00 P 0.00 0.00 0.00 9.04 +0.10 42 0 49 0
29SEP27 62.50 P 0.00 0.00 0.00 10.46 -0.01 42 0 171 0
29SEP27 65.00 P 12.39 12.39 12.39 12.05 -0.07 42 1 34 -1
29SEP27 67.50 P 0.00 0.00 0.00 13.87 +0.03 43 0 58 0
29SEP27 70.00 P 0.00 0.00 0.00 15.69 +0.03 43 0 22 0
29SEP27 72.50 P 0.00 0.00 0.00 17.55 -0.06 44 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 19.52 +0.01 44 0 15 0
29SEP27 77.50 P 0.00 0.00 0.00 21.51 +0.08 45 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 23.52 +0.08 45 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 25.64 +0.12 46 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 27.72 +0.11 46 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 29.91 +0.12 47 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 32.14 +0.13 47 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 34.34 +0.09 47 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 36.58 +0.03 48 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 38.84 +0.04 48 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 41.13 -0.03 48 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 43.42 -0.07 48 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 45.73 -0.09 49 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 48.08 +0.01 49 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 50.41 -0.12 49 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 52.76 -0.27 49 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 55.16 -0.24 49 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 57.56 -0.25 49 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 59.98 -0.19 49 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 62.39 -0.02 49 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 64.85 -0.17 49 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 67.27 -0.25 48 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 69.75 -0.20 0 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 72.25 -0.26 0 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 74.75 -0.07 0 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 77.25 -0.19 0 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 79.75 -0.18 0 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 82.25 -0.23 0 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 84.75 -0.19 0 0 0 0
TOTAL PUT 2,196 52,027 +741
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNO - SUNNY OPT CLOSING PRICE HK$ 62.050
02OCT26 46.00 C 0.00 0.00 0.00 16.05 -1.40 0 0 0 0
02OCT26 46.50 C 0.00 0.00 0.00 15.55 -1.39 0 0 0 0
02OCT26 47.00 C 0.00 0.00 0.00 15.05 -1.57 0 0 0 0
02OCT26 47.50 C 0.00 0.00 0.00 14.55 -1.34 0 0 0 0
02OCT26 48.00 C 0.00 0.00 0.00 14.05 -1.34 0 0 0 0
02OCT26 48.50 C 0.00 0.00 0.00 13.55 -1.34 0 0 0 0
02OCT26 49.00 C 0.00 0.00 0.00 13.05 -1.31 0 0 0 0
02OCT26 49.50 C 0.00 0.00 0.00 12.55 -1.57 0 0 0 0
02OCT26 50.00 C 0.00 0.00 0.00 12.05 -1.57 0 0 0 0
02OCT26 51.00 C 0.00 0.00 0.00 11.05 -1.57 0 0 0 0
02OCT26 52.00 C 0.00 0.00 0.00 10.05 -1.31 0 0 0 0
02OCT26 53.00 C 0.00 0.00 0.00 9.05 -1.35 0 0 0 0
02OCT26 54.00 C 0.00 0.00 0.00 8.05 -1.31 0 0 0 0
02OCT26 55.00 C 0.00 0.00 0.00 7.05 -1.31 0 0 0 0
02OCT26 56.00 C 0.00 0.00 0.00 6.05 -1.31 0 0 0 0
02OCT26 57.00 C 0.00 0.00 0.00 5.05 -1.31 0 0 0 0
02OCT26 58.00 C 0.00 0.00 0.00 4.05 -1.31 0 0 0 0
02OCT26 59.00 C 0.00 0.00 0.00 3.05 -1.31 0 0 0 0
02OCT26 60.00 C 0.00 0.00 0.00 2.05 -1.32 0 0 0 0
02OCT26 61.00 C 0.72 0.75 0.72 1.05 -1.35 0 10 0 0
02OCT26 62.00 C 0.70 0.70 0.05 0.05 -1.51 0 35 15 +10
02OCT26 63.00 C 0.00 0.00 0.00 0.00 -0.84 0 0 31 0
02OCT26 64.00 C 0.02 0.02 0.02 0.00 -0.36 0 10 49 0
02OCT26 65.00 C 0.00 0.00 0.00 0.00 -0.13 0 0 98 0
02OCT26 66.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 62 0
02OCT26 67.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
02OCT26 68.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
02OCT26 69.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
02OCT26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
02OCT26 71.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
02OCT26 72.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
02OCT26 73.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
02OCT26 74.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
02OCT26 76.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 77.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 78.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 79.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
02OCT26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 81.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 82.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 83.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 84.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 86.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 87.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 46.00 C 0.00 0.00 0.00 16.08 -1.37 75 0 0 0
09OCT26 46.50 C 0.00 0.00 0.00 15.58 -1.38 72 0 0 0
09OCT26 47.00 C 0.00 0.00 0.00 15.08 -1.54 69 0 0 0
09OCT26 47.50 C 0.00 0.00 0.00 14.58 -1.37 66 0 0 0
09OCT26 48.00 C 0.00 0.00 0.00 14.08 -1.36 63 0 0 0
09OCT26 48.50 C 0.00 0.00 0.00 13.58 -1.37 59 0 0 0
09OCT26 49.00 C 0.00 0.00 0.00 13.08 -1.39 56 0 0 0
09OCT26 49.50 C 0.00 0.00 0.00 12.58 -1.54 53 0 0 0
09OCT26 50.00 C 0.00 0.00 0.00 12.08 -1.54 50 0 0 0
09OCT26 51.00 C 0.00 0.00 0.00 11.08 -1.54 43 0 0 0
09OCT26 52.00 C 0.00 0.00 0.00 10.08 -1.37 0 0 0 0
09OCT26 53.00 C 0.00 0.00 0.00 9.08 -1.32 0 0 0 0
09OCT26 54.00 C 0.00 0.00 0.00 8.09 -1.30 41 0 0 0
09OCT26 55.00 C 0.00 0.00 0.00 7.09 -1.31 36 0 0 0
09OCT26 56.00 C 0.00 0.00 0.00 6.11 -1.31 37 0 0 0
09OCT26 57.00 C 0.00 0.00 0.00 5.15 -1.30 37 0 0 0
09OCT26 58.00 C 0.00 0.00 0.00 4.23 -1.28 38 0 0 0
09OCT26 59.00 C 0.00 0.00 0.00 3.38 -1.23 38 0 0 0
09OCT26 60.00 C 0.00 0.00 0.00 2.58 -1.18 37 0 0 0
09OCT26 61.00 C 1.71 1.71 1.71 1.90 -1.10 37 15 15 +15
09OCT26 62.00 C 1.30 1.32 1.20 1.33 -1.04 37 31 31 +31
09OCT26 63.00 C 0.98 0.98 0.78 0.90 -0.87 37 35 67 +35
09OCT26 64.00 C 0.62 0.62 0.52 0.57 -0.72 37 28 43 +13
09OCT26 65.00 C 0.40 0.40 0.35 0.35 -0.56 37 2 32 -1
09OCT26 66.00 C 0.20 0.20 0.20 0.20 -0.41 37 7 40 +6
09OCT26 67.00 C 0.12 0.12 0.11 0.12 -0.28 38 22 35 +20
09OCT26 68.00 C 0.00 0.00 0.00 0.07 -0.18 39 0 5 0
09OCT26 69.00 C 0.00 0.00 0.00 0.03 -0.12 38 0 0 0
09OCT26 70.00 C 0.00 0.00 0.00 0.02 -0.07 40 0 10 0
09OCT26 71.00 C 0.00 0.00 0.00 0.01 -0.04 40 0 0 0
09OCT26 72.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 0 0
09OCT26 73.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 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 54 0 0 0
09OCT26 76.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
09OCT26 77.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
09OCT26 78.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
09OCT26 79.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
09OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
09OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
09OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
09OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
09OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
09OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 19.15 -1.60 47 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 18.15 -1.61 41 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 17.15 -1.62 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 16.16 -1.45 41 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 15.17 -1.46 42 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 14.18 -1.48 41 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 13.08 -1.68 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 12.23 -1.64 42 0 6 0
29OCT26 52.50 C 0.00 0.00 0.00 9.86 -1.56 41 0 15 0
29OCT26 55.00 C 0.00 0.00 0.00 7.65 -1.15 41 0 21 0
29OCT26 57.50 C 0.00 0.00 0.00 5.67 -1.02 41 0 70 0
29OCT26 60.00 C 4.00 4.00 4.00 3.95 -1.03 41 15 123 0
29OCT26 62.50 C 0.00 0.00 0.00 2.63 -0.79 41 0 198 0
29OCT26 65.00 C 1.52 1.58 1.52 1.65 -0.60 41 2 176 +2
29OCT26 67.50 C 1.00 1.00 0.93 0.99 -0.41 41 71 155 +21
29OCT26 70.00 C 0.62 0.62 0.53 0.56 -0.26 41 183 390 +93
29OCT26 72.50 C 0.41 0.41 0.31 0.33 -0.13 42 17 378 +2
29OCT26 75.00 C 0.22 0.22 0.20 0.17 -0.07 42 18 253 -3
29OCT26 77.50 C 0.00 0.00 0.00 0.09 -0.03 42 0 136 0
29OCT26 80.00 C 0.08 0.08 0.08 0.04 -0.02 42 1 173 0
29OCT26 82.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 120 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 149 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 46 0 161 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 49 0 121 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 53 0 89 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 56 0 187 0
27NOV26 43.00 C 0.00 0.00 0.00 19.21 -1.56 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 18.24 -1.53 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 17.29 -1.56 36 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 16.34 -1.55 39 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 15.39 -1.52 40 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 14.45 -1.73 40 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 13.53 -1.53 40 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 12.63 -1.52 41 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 10.57 -1.41 43 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 8.61 -1.10 43 0 0 0
27NOV26 57.50 C 6.76 6.76 6.76 6.91 -0.96 43 15 23 -2
27NOV26 60.00 C 5.44 5.50 5.11 5.31 -1.00 42 81 96 +81
27NOV26 62.50 C 4.11 4.11 4.11 4.13 -0.79 43 15 393 0
27NOV26 65.00 C 0.00 0.00 0.00 3.11 -0.63 43 0 353 0
27NOV26 67.50 C 2.18 2.23 2.18 2.30 -0.57 43 22 129 +1
27NOV26 70.00 C 1.64 1.65 1.64 1.67 -0.45 43 53 141 0
27NOV26 72.50 C 1.19 1.23 1.17 1.18 -0.35 43 87 206 +52
27NOV26 75.00 C 0.88 0.90 0.87 0.82 -0.27 43 12 389 +7
27NOV26 77.50 C 0.78 0.78 0.65 0.56 -0.20 43 13 84 +11
27NOV26 80.00 C 0.58 0.58 0.50 0.38 -0.15 43 6 73 0
27NOV26 82.50 C 0.39 0.39 0.39 0.25 -0.11 43 11 44 -11
27NOV26 85.00 C 0.28 0.28 0.28 0.16 -0.08 43 6 92 -6
27NOV26 87.50 C 0.23 0.23 0.23 0.11 -0.05 43 1 46 0
27NOV26 90.00 C 0.00 0.00 0.00 0.07 -0.04 43 0 6 0
27NOV26 92.50 C 0.00 0.00 0.00 0.05 -0.02 44 0 6 0
27NOV26 95.00 C 0.00 0.00 0.00 0.03 -0.02 43 0 95 0
30DEC26 42.00 C 0.00 0.00 0.00 20.47 -1.58 42 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 19.52 -1.54 42 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 18.57 -1.51 41 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 17.64 -1.54 41 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 16.73 -1.49 42 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 15.83 -1.50 42 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 14.96 -1.48 42 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 14.09 -1.47 42 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 13.24 -1.45 41 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 11.32 -1.33 42 0 89 0
30DEC26 55.00 C 0.00 0.00 0.00 9.51 -1.07 42 0 101 0
30DEC26 57.50 C 0.00 0.00 0.00 7.95 -0.93 43 0 54 0
30DEC26 60.00 C 6.56 6.56 6.56 6.39 -1.02 42 15 238 +7
30DEC26 62.50 C 5.13 5.13 5.13 5.28 -0.81 43 15 118 0
30DEC26 65.00 C 4.45 4.45 4.01 4.25 -0.72 43 54 620 0
30DEC26 67.50 C 3.28 3.36 3.21 3.40 -0.63 43 124 465 +74
30DEC26 70.00 C 2.70 2.70 2.55 2.68 -0.54 43 98 311 -10
30DEC26 72.50 C 2.13 2.13 2.09 2.08 -0.46 43 56 267 -3
30DEC26 75.00 C 1.75 1.75 1.67 1.60 -0.38 43 13 855 -4
30DEC26 77.50 C 1.30 1.30 1.30 1.22 -0.31 43 1 212 -1
30DEC26 80.00 C 1.08 1.13 1.06 0.92 -0.26 43 23 927 +10
30DEC26 82.50 C 0.00 0.00 0.00 0.69 -0.21 43 0 199 0
30DEC26 85.00 C 0.00 0.00 0.00 0.52 -0.16 43 0 734 0
30DEC26 87.50 C 0.00 0.00 0.00 0.38 -0.13 43 0 159 0
30DEC26 90.00 C 0.00 0.00 0.00 0.28 -0.10 43 0 651 0
30DEC26 92.50 C 0.00 0.00 0.00 0.21 -0.08 43 0 117 0
30DEC26 95.00 C 0.00 0.00 0.00 0.15 -0.06 43 0 149 0
30DEC26 97.50 C 0.00 0.00 0.00 0.11 -0.05 43 0 224 0
30DEC26 100.00 C 0.00 0.00 0.00 0.08 -0.04 43 0 34 0
30DEC26 102.50 C 0.00 0.00 0.00 0.06 -0.03 43 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 0.04 -0.03 42 0 77 0
30DEC26 107.50 C 0.00 0.00 0.00 0.03 -0.02 43 0 536 0
28JAN27 46.00 C 0.00 0.00 0.00 17.18 -1.52 43 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 16.32 -1.50 43 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 15.48 -1.49 43 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 14.65 -1.47 43 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 13.84 -1.47 43 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 11.98 -1.19 43 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 10.26 -1.10 43 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 8.77 -0.90 43 0 0 0
28JAN27 60.00 C 7.35 7.64 7.34 7.38 -0.83 43 56 56 +56
28JAN27 62.50 C 6.08 6.08 6.08 6.19 -0.80 43 15 45 +15
28JAN27 65.00 C 0.00 0.00 0.00 5.16 -0.75 43 0 29 0
28JAN27 67.50 C 0.00 0.00 0.00 4.28 -0.67 43 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 3.52 -0.57 43 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 2.86 -0.50 43 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 2.31 -0.43 43 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 1.86 -0.36 43 0 0 0
28JAN27 80.00 C 1.62 1.67 1.62 1.48 -0.31 43 15 5 -5
28JAN27 82.50 C 0.00 0.00 0.00 1.18 -0.26 43 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 0.93 -0.22 43 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 21.53 -1.51 46 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 20.67 -1.32 46 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 19.82 -1.48 46 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 18.99 -1.47 45 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 18.17 -1.47 45 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 17.38 -1.28 45 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 16.60 -1.43 45 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 15.84 -1.41 44 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 15.09 -1.40 44 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 13.35 -1.35 44 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 11.83 -1.20 44 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 10.51 -0.99 45 0 190 0
30MAR27 60.00 C 0.00 0.00 0.00 9.22 -0.85 45 0 330 0
30MAR27 62.50 C 0.00 0.00 0.00 8.07 -0.79 45 0 421 0
30MAR27 65.00 C 0.00 0.00 0.00 7.06 -0.72 45 0 232 0
30MAR27 67.50 C 0.00 0.00 0.00 6.15 -0.67 45 0 77 0
30MAR27 70.00 C 0.00 0.00 0.00 5.31 -0.64 45 0 120 0
30MAR27 72.50 C 0.00 0.00 0.00 4.57 -0.58 45 0 43 0
30MAR27 75.00 C 0.00 0.00 0.00 3.93 -0.52 45 0 73 0
30MAR27 77.50 C 0.00 0.00 0.00 3.37 -0.46 45 0 81 0
30MAR27 80.00 C 0.00 0.00 0.00 2.88 -0.41 45 0 149 0
30MAR27 82.50 C 0.00 0.00 0.00 2.45 -0.38 45 0 96 0
30MAR27 85.00 C 0.00 0.00 0.00 2.09 -0.33 45 0 222 0
30MAR27 87.50 C 0.00 0.00 0.00 1.78 -0.29 45 0 80 0
30MAR27 90.00 C 1.76 1.76 1.76 1.51 -0.26 45 4 135 +2
30MAR27 92.50 C 0.00 0.00 0.00 1.24 -0.22 44 0 64 0
30MAR27 95.00 C 0.00 0.00 0.00 1.05 -0.20 44 0 32 0
30MAR27 97.50 C 0.00 0.00 0.00 0.89 -0.17 44 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 0.75 -0.15 44 0 23 0
30MAR27 102.50 C 0.00 0.00 0.00 0.64 -0.13 44 0 60 0
30MAR27 105.00 C 0.00 0.00 0.00 0.54 -0.11 44 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 0.46 -0.09 44 0 340 0
29JUN27 43.00 C 0.00 0.00 0.00 21.62 -1.46 47 0 1 0
29JUN27 44.00 C 0.00 0.00 0.00 20.84 -1.45 47 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 20.06 -1.43 47 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 19.31 -1.43 46 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 18.59 -1.39 46 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 17.87 -1.38 46 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 17.18 -1.36 46 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 16.51 -1.34 46 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 14.90 -1.31 46 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 13.44 -1.24 45 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 12.09 -1.18 45 0 110 0
29JUN27 60.00 C 0.00 0.00 0.00 10.96 -1.00 46 0 252 0
29JUN27 62.50 C 0.00 0.00 0.00 9.89 -0.89 46 0 16 0
29JUN27 65.00 C 0.00 0.00 0.00 8.85 -0.91 46 0 28 0
29JUN27 67.50 C 0.00 0.00 0.00 8.03 -0.78 46 0 15 0
29JUN27 70.00 C 7.27 7.27 7.27 7.22 -0.72 46 15 64 +15
29JUN27 72.50 C 0.00 0.00 0.00 6.50 -0.60 47 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 5.82 -0.56 46 0 40 0
29JUN27 77.50 C 0.00 0.00 0.00 5.16 -0.55 46 0 30 0
29JUN27 80.00 C 0.00 0.00 0.00 4.63 -0.46 46 0 51 0
29JUN27 82.50 C 0.00 0.00 0.00 4.12 -0.45 46 0 16 0
29JUN27 85.00 C 0.00 0.00 0.00 3.66 -0.40 46 0 15 0
29JUN27 87.50 C 0.00 0.00 0.00 3.28 -0.35 46 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 2.90 -0.36 46 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 2.58 -0.21 46 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 2.31 -0.28 46 0 5 0
29JUN27 97.50 C 0.00 0.00 0.00 2.04 -0.21 46 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 1.82 -0.16 46 0 8 0
29JUN27 102.50 C 0.00 0.00 0.00 1.63 -0.15 46 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 1.44 -0.20 46 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 1.27 -0.18 46 0 232 0
29SEP27 46.00 C 0.00 0.00 0.00 20.32 -1.36 47 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 19.65 -1.34 47 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 19.00 -1.33 47 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 18.37 -1.31 47 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 17.75 -1.29 47 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 16.24 -1.30 46 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 14.90 -1.09 46 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 13.67 -1.15 46 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 12.54 -1.10 46 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 11.52 -1.05 47 0 30 0
29SEP27 65.00 C 0.00 0.00 0.00 10.56 -0.98 47 0 20 0
29SEP27 67.50 C 0.00 0.00 0.00 9.76 -0.83 47 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 8.94 -0.78 47 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 8.16 -0.76 47 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 7.46 -0.66 47 0 15 0
29SEP27 77.50 C 0.00 0.00 0.00 6.83 -0.64 47 0 15 0
29SEP27 80.00 C 0.00 0.00 0.00 6.19 -0.65 47 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 5.68 -0.53 47 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 5.19 -0.54 47 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 4.71 -0.54 46 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 4.31 -0.46 47 0 15 0
29SEP27 92.50 C 0.00 0.00 0.00 3.95 -0.44 46 0 15 0
29SEP27 95.00 C 0.00 0.00 0.00 3.59 -0.44 46 0 1 0
TOTAL CALL 1,328 17,320 +533
02OCT26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 46.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 47.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 48.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 49.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 51.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 52.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 53.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 54.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
02OCT26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
02OCT26 56.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
02OCT26 57.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 58.00 P 0.02 0.02 0.02 0.00 -0.01 0 1 19 0
02OCT26 59.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
02OCT26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
02OCT26 61.00 P 0.14 0.18 0.14 0.00 -0.04 0 30 105 +12
02OCT26 62.00 P 0.48 0.48 0.12 0.00 -0.16 0 45 191 -19
02OCT26 63.00 P 1.15 1.20 1.15 0.95 +0.51 0 7 0 -55
02OCT26 64.00 P 2.18 2.18 2.10 1.95 +0.99 0 41 0 -81
02OCT26 65.00 P 3.10 3.10 3.10 2.95 +1.24 0 47 0 -47
02OCT26 66.00 P 4.20 4.20 4.20 3.95 +1.28 0 5 0 -9
02OCT26 67.00 P 0.00 0.00 0.00 4.95 +1.30 0 0 0 -1
02OCT26 68.00 P 0.00 0.00 0.00 5.95 +1.30 0 0 0 0
02OCT26 69.00 P 0.00 0.00 0.00 6.95 +1.30 0 0 0 0
02OCT26 70.00 P 0.00 0.00 0.00 7.95 +1.30 0 0 0 0
02OCT26 71.00 P 0.00 0.00 0.00 8.95 +1.30 0 0 0 0
02OCT26 72.00 P 0.00 0.00 0.00 9.95 +1.30 0 0 0 0
02OCT26 73.00 P 0.00 0.00 0.00 10.95 +1.30 0 0 0 0
02OCT26 74.00 P 0.00 0.00 0.00 11.95 +1.30 0 0 0 0
02OCT26 75.00 P 0.00 0.00 0.00 12.95 +1.30 0 0 0 0
02OCT26 76.00 P 0.00 0.00 0.00 13.95 +1.30 0 0 0 0
02OCT26 77.00 P 0.00 0.00 0.00 14.95 +1.30 0 0 0 0
02OCT26 78.00 P 0.00 0.00 0.00 15.95 +1.30 0 0 0 0
02OCT26 79.00 P 0.00 0.00 0.00 16.95 +1.30 0 0 0 0
02OCT26 80.00 P 0.00 0.00 0.00 17.95 +1.30 0 0 0 0
02OCT26 81.00 P 0.00 0.00 0.00 18.95 +1.30 0 0 0 0
02OCT26 82.00 P 0.00 0.00 0.00 19.95 +1.30 0 0 0 0
02OCT26 83.00 P 0.00 0.00 0.00 20.95 +1.30 0 0 0 0
02OCT26 84.00 P 0.00 0.00 0.00 21.95 +1.30 0 0 0 0
02OCT26 85.00 P 0.00 0.00 0.00 22.95 +1.30 0 0 0 0
02OCT26 86.00 P 0.00 0.00 0.00 23.95 +1.30 0 0 0 0
02OCT26 87.00 P 0.00 0.00 0.00 24.95 +1.30 0 0 0 0
09OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
09OCT26 46.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
09OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
09OCT26 47.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
09OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
09OCT26 48.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
09OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
09OCT26 49.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
09OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
09OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
09OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
09OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
09OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
09OCT26 55.00 P 0.00 0.00 0.00 0.02 0.00 41 0 10 0
09OCT26 56.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 9 0
09OCT26 57.00 P 0.15 0.15 0.15 0.07 +0.01 38 2 11 +2
09OCT26 58.00 P 0.27 0.28 0.27 0.15 +0.03 38 17 19 +17
09OCT26 59.00 P 0.44 0.50 0.40 0.30 +0.08 38 19 32 +17
09OCT26 60.00 P 0.67 0.67 0.67 0.52 +0.14 38 15 48 +15
09OCT26 61.00 P 0.90 1.00 0.90 0.86 +0.24 39 28 47 +8
09OCT26 62.00 P 0.00 0.00 0.00 1.29 +0.38 38 0 9 0
09OCT26 63.00 P 1.87 1.87 1.86 1.86 +0.54 39 55 75 +53
09OCT26 64.00 P 2.58 2.58 2.52 2.52 +0.69 38 83 83 +83
09OCT26 65.00 P 0.00 0.00 0.00 3.32 +0.87 39 0 0 0
09OCT26 66.00 P 0.00 0.00 0.00 4.13 +0.98 38 0 0 0
09OCT26 67.00 P 0.00 0.00 0.00 5.04 +1.04 38 0 0 0
09OCT26 68.00 P 0.00 0.00 0.00 5.99 +1.13 38 0 2 0
09OCT26 69.00 P 0.00 0.00 0.00 6.96 +1.20 37 0 0 0
09OCT26 70.00 P 0.00 0.00 0.00 7.95 +1.24 0 0 0 0
09OCT26 71.00 P 0.00 0.00 0.00 8.95 +1.28 0 0 0 0
09OCT26 72.00 P 0.00 0.00 0.00 9.95 +1.29 0 0 0 0
09OCT26 73.00 P 0.00 0.00 0.00 10.95 +1.30 0 0 0 0
09OCT26 74.00 P 0.00 0.00 0.00 11.95 +1.30 0 0 0 0
09OCT26 75.00 P 0.00 0.00 0.00 13.17 +1.52 90 0 0 0
09OCT26 76.00 P 0.00 0.00 0.00 14.17 +1.52 95 0 0 0
09OCT26 77.00 P 0.00 0.00 0.00 15.17 +1.52 100 0 0 0
09OCT26 78.00 P 0.00 0.00 0.00 16.17 +1.52 105 0 0 0
09OCT26 79.00 P 0.00 0.00 0.00 17.17 +1.52 109 0 0 0
09OCT26 80.00 P 0.00 0.00 0.00 18.17 +1.52 114 0 0 0
09OCT26 81.00 P 0.00 0.00 0.00 19.17 +1.52 118 0 0 0
09OCT26 82.00 P 0.00 0.00 0.00 20.17 +1.52 122 0 0 0
09OCT26 83.00 P 0.00 0.00 0.00 21.17 +1.52 126 0 0 0
09OCT26 84.00 P 0.00 0.00 0.00 22.17 +1.52 130 0 0 0
09OCT26 85.00 P 0.00 0.00 0.00 23.17 +1.52 134 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 46 0 45 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 91 0
29OCT26 47.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 48 0
29OCT26 48.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 88 0
29OCT26 49.00 P 0.00 0.00 0.00 0.05 +0.02 43 0 98 0
29OCT26 50.00 P 0.00 0.00 0.00 0.07 +0.03 42 0 175 0
29OCT26 52.50 P 0.34 0.34 0.34 0.20 +0.07 42 11 256 -10
29OCT26 55.00 P 0.50 0.64 0.50 0.49 +0.16 42 77 423 +23
29OCT26 57.50 P 1.17 1.17 1.05 1.03 +0.30 42 6 418 0
29OCT26 60.00 P 1.85 1.87 1.80 1.83 +0.47 41 3 593 -1
29OCT26 62.50 P 3.08 3.08 3.05 3.05 +0.71 42 56 214 -52
29OCT26 65.00 P 4.45 4.45 4.45 4.47 +0.79 41 2 259 0
29OCT26 67.50 P 0.00 0.00 0.00 6.35 +0.94 41 0 272 0
29OCT26 70.00 P 0.00 0.00 0.00 8.42 +1.10 42 0 159 0
29OCT26 72.50 P 0.00 0.00 0.00 10.66 +1.19 41 0 23 0
29OCT26 75.00 P 0.00 0.00 0.00 13.25 +1.47 51 0 5 0
29OCT26 77.50 P 0.00 0.00 0.00 15.69 +1.50 55 0 18 0
29OCT26 80.00 P 0.00 0.00 0.00 18.17 +1.52 60 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 20.67 +1.52 66 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 23.17 +1.52 72 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 25.67 +1.52 77 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 28.17 +1.52 81 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 30.67 +1.52 86 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 33.17 +1.52 91 0 0 0
27NOV26 43.00 P 0.16 0.16 0.16 0.05 +0.01 44 8 245 +8
27NOV26 44.00 P 0.00 0.00 0.00 0.07 +0.02 44 0 4 0
27NOV26 45.00 P 0.00 0.00 0.00 0.10 +0.03 43 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 0.13 +0.02 43 0 26 0
27NOV26 47.00 P 0.34 0.34 0.34 0.18 +0.03 43 1 20 +1
27NOV26 48.00 P 0.00 0.00 0.00 0.25 +0.05 43 0 31 0
27NOV26 49.00 P 0.50 0.50 0.50 0.33 +0.06 43 4 30 +4
27NOV26 50.00 P 0.00 0.00 0.00 0.44 +0.09 43 0 107 0
27NOV26 52.50 P 0.93 0.94 0.90 0.80 +0.14 43 18 91 +18
27NOV26 55.00 P 1.44 1.50 1.39 1.36 +0.23 43 32 233 +2
27NOV26 57.50 P 2.10 2.10 2.10 2.11 +0.36 43 1 316 +1
27NOV26 60.00 P 0.00 0.00 0.00 3.06 +0.46 43 0 571 0
27NOV26 62.50 P 0.00 0.00 0.00 4.26 +0.55 42 0 275 0
27NOV26 65.00 P 0.00 0.00 0.00 5.74 +0.67 42 0 225 0
27NOV26 67.50 P 0.00 0.00 0.00 7.44 +0.78 43 0 118 0
27NOV26 70.00 P 0.00 0.00 0.00 9.31 +0.89 43 0 65 0
27NOV26 72.50 P 0.00 0.00 0.00 11.35 +1.00 43 0 27 0
27NOV26 75.00 P 0.00 0.00 0.00 13.80 +1.22 48 0 16 0
27NOV26 77.50 P 0.00 0.00 0.00 16.06 +1.30 49 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 18.39 +1.36 50 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 20.76 +1.58 51 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 23.21 +1.51 53 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 25.68 +1.52 56 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 28.17 +1.52 60 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 30.67 +1.52 63 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 33.17 +1.52 66 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.13 +0.02 43 0 129 0
30DEC26 43.00 P 0.00 0.00 0.00 0.17 +0.03 42 0 32 0
30DEC26 44.00 P 0.00 0.00 0.00 0.23 +0.03 43 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 0.30 +0.05 43 0 27 0
30DEC26 46.00 P 0.00 0.00 0.00 0.38 +0.05 43 0 90 0
30DEC26 47.00 P 0.00 0.00 0.00 0.49 +0.08 43 0 28 0
30DEC26 48.00 P 0.76 0.76 0.76 0.60 +0.08 43 15 104 +15
30DEC26 49.00 P 0.85 0.89 0.85 0.75 +0.11 43 57 136 +42
30DEC26 50.00 P 1.00 1.04 1.00 0.91 +0.12 43 17 282 +15
30DEC26 52.50 P 0.00 0.00 0.00 1.43 +0.17 43 0 421 0
30DEC26 55.00 P 2.15 2.15 2.14 2.13 +0.32 43 2 1,465 0
30DEC26 57.50 P 3.00 3.00 2.97 2.94 +0.39 42 107 627 +75
30DEC26 60.00 P 4.20 4.20 4.03 4.01 +0.50 42 114 837 +75
30DEC26 62.50 P 0.00 0.00 0.00 5.23 +0.55 42 0 399 0
30DEC26 65.00 P 6.97 6.97 6.97 6.69 +0.64 42 60 311 -60
30DEC26 67.50 P 0.00 0.00 0.00 8.33 +0.73 42 0 433 0
30DEC26 70.00 P 0.00 0.00 0.00 10.12 +0.78 42 0 107 0
30DEC26 72.50 P 0.00 0.00 0.00 12.33 +0.98 45 0 244 0
30DEC26 75.00 P 14.50 14.50 14.50 14.44 +1.12 46 1 228 -1
30DEC26 77.50 P 0.00 0.00 0.00 16.57 +1.16 47 0 78 0
30DEC26 80.00 P 0.00 0.00 0.00 18.80 +1.22 47 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 21.39 +1.62 52 0 135 0
30DEC26 85.00 P 0.00 0.00 0.00 23.42 +1.36 49 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 25.79 +1.40 49 0 45 0
30DEC26 90.00 P 0.00 0.00 0.00 28.23 +1.42 51 0 586 0
30DEC26 92.50 P 0.00 0.00 0.00 30.69 +1.51 53 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 33.18 +1.53 55 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 35.67 +1.52 58 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 38.17 +1.52 60 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 40.67 +1.52 63 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 43.17 +1.52 65 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 45.67 +1.52 67 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 0.66 +0.08 43 0 0 0
28JAN27 47.00 P 1.00 1.00 1.00 0.81 +0.11 43 1 1 +1
28JAN27 48.00 P 1.14 1.14 1.14 0.97 +0.12 43 30 31 +30
28JAN27 49.00 P 1.29 1.29 1.29 1.15 +0.14 43 15 30 +15
28JAN27 50.00 P 0.00 0.00 0.00 1.37 +0.17 43 0 15 0
28JAN27 52.50 P 0.00 0.00 0.00 1.99 +0.23 43 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 2.73 +0.32 43 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 3.59 +0.37 42 0 0 0
28JAN27 60.00 P 4.85 4.85 4.85 4.68 +0.45 42 30 30 +30
28JAN27 62.50 P 0.00 0.00 0.00 5.97 +0.58 42 0 30 0
28JAN27 65.00 P 0.00 0.00 0.00 7.43 +0.67 42 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 9.19 +0.86 44 0 30 0
28JAN27 70.00 P 0.00 0.00 0.00 11.03 +0.88 44 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 12.94 +1.00 45 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 14.95 +1.02 45 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 17.04 +1.08 46 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 19.20 +1.22 46 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 21.42 +1.22 47 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 23.69 +1.32 47 0 0 0
30MAR27 42.00 P 0.92 0.92 0.92 0.76 +0.08 45 1 79 +1
30MAR27 43.00 P 0.00 0.00 0.00 0.90 +0.10 45 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 1.06 +0.11 45 0 81 0
30MAR27 45.00 P 0.00 0.00 0.00 1.22 +0.11 45 0 8 0
30MAR27 46.00 P 0.00 0.00 0.00 1.43 +0.16 45 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 1.64 +0.16 45 0 18 0
30MAR27 48.00 P 0.00 0.00 0.00 1.86 +0.16 45 0 90 0
30MAR27 49.00 P 0.00 0.00 0.00 2.12 +0.21 45 0 73 0
30MAR27 50.00 P 0.00 0.00 0.00 2.36 +0.22 44 0 86 0
30MAR27 52.50 P 0.00 0.00 0.00 3.12 +0.32 44 0 277 0
30MAR27 55.00 P 0.00 0.00 0.00 4.00 +0.41 44 0 291 0
30MAR27 57.50 P 0.00 0.00 0.00 5.02 +0.48 44 0 220 0
30MAR27 60.00 P 6.15 6.15 6.15 6.10 +0.46 43 1 310 +1
30MAR27 62.50 P 0.00 0.00 0.00 7.42 +0.52 44 0 346 0
30MAR27 65.00 P 0.00 0.00 0.00 8.89 +0.60 44 0 300 0
30MAR27 67.50 P 0.00 0.00 0.00 10.59 +0.76 44 0 63 0
30MAR27 70.00 P 0.00 0.00 0.00 12.31 +0.89 45 0 136 0
30MAR27 72.50 P 0.00 0.00 0.00 14.20 +0.88 45 0 84 0
30MAR27 75.00 P 0.00 0.00 0.00 16.12 +0.94 46 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 18.11 +1.03 46 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 20.30 +1.23 47 0 39 0
30MAR27 82.50 P 0.00 0.00 0.00 22.28 +1.13 47 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 24.45 +1.20 47 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 26.67 +1.25 47 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 28.92 +1.27 47 0 75 0
30MAR27 92.50 P 0.00 0.00 0.00 31.22 +1.33 48 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 33.55 +1.36 48 0 45 0
30MAR27 97.50 P 0.00 0.00 0.00 35.91 +1.39 48 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 38.32 +1.45 49 0 1 0
30MAR27 102.50 P 0.00 0.00 0.00 40.75 +1.48 50 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 43.22 +1.52 51 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 45.69 +1.52 52 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 1.93 +0.17 46 0 48 0
29JUN27 44.00 P 0.00 0.00 0.00 2.16 +0.17 46 0 6 0
29JUN27 45.00 P 0.00 0.00 0.00 2.42 +0.20 46 0 19 0
29JUN27 46.00 P 0.00 0.00 0.00 2.68 +0.21 46 0 25 0
29JUN27 47.00 P 0.00 0.00 0.00 2.96 +0.24 46 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 3.26 +0.27 46 0 21 0
29JUN27 49.00 P 0.00 0.00 0.00 3.59 +0.32 46 0 11 0
29JUN27 50.00 P 0.00 0.00 0.00 3.91 +0.27 46 0 62 0
29JUN27 52.50 P 0.00 0.00 0.00 4.80 +0.37 46 0 33 0
29JUN27 55.00 P 0.00 0.00 0.00 5.84 +0.41 45 0 76 0
29JUN27 57.50 P 0.00 0.00 0.00 6.98 +0.46 45 0 179 0
29JUN27 60.00 P 0.00 0.00 0.00 8.07 +0.41 44 0 271 0
29JUN27 62.50 P 0.00 0.00 0.00 9.64 +0.67 45 0 166 0
29JUN27 65.00 P 0.00 0.00 0.00 11.11 +0.71 45 0 21 0
29JUN27 67.50 P 0.00 0.00 0.00 12.71 +0.78 46 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 14.38 +0.83 46 0 7 0
29JUN27 72.50 P 0.00 0.00 0.00 16.20 +0.86 46 0 57 0
29JUN27 75.00 P 0.00 0.00 0.00 18.04 +0.91 46 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 19.95 +0.96 47 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 21.91 +1.00 47 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 23.92 +1.04 47 0 10 0
29JUN27 85.00 P 0.00 0.00 0.00 25.97 +1.09 47 0 38 0
29JUN27 87.50 P 0.00 0.00 0.00 28.06 +1.12 47 0 64 0
29JUN27 90.00 P 0.00 0.00 0.00 30.19 +1.15 47 0 60 0
29JUN27 92.50 P 0.00 0.00 0.00 32.35 +1.18 48 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 34.55 +1.21 48 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 36.79 +1.24 48 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 39.05 +1.26 48 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 41.34 +1.30 48 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 43.67 +1.35 48 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 46.04 +1.38 48 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 3.55 +0.21 46 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 4.02 +0.38 47 0 22 0
29SEP27 48.00 P 0.00 0.00 0.00 4.39 +0.44 47 0 2 0
29SEP27 49.00 P 4.63 4.63 4.63 4.76 +0.49 47 20 24 +20
29SEP27 50.00 P 4.96 4.96 4.96 5.14 +0.52 47 20 22 +20
29SEP27 52.50 P 0.00 0.00 0.00 6.04 +0.48 46 0 56 0
29SEP27 55.00 P 6.99 6.99 6.99 7.12 +0.44 46 40 121 +40
29SEP27 57.50 P 0.00 0.00 0.00 8.31 +0.48 46 0 166 0
29SEP27 60.00 P 0.00 0.00 0.00 9.59 +0.53 46 0 80 0
29SEP27 62.50 P 0.00 0.00 0.00 11.00 +0.59 46 0 100 0
29SEP27 65.00 P 0.00 0.00 0.00 12.42 +0.61 45 0 60 0
29SEP27 67.50 P 14.29 14.29 14.29 14.12 +0.78 46 2 2 +2
29SEP27 70.00 P 15.80 15.80 15.80 15.80 +0.82 46 1 1 +1
29SEP27 72.50 P 0.00 0.00 0.00 17.55 +0.88 46 0 15 0
29SEP27 75.00 P 18.88 18.88 18.88 19.37 +1.21 46 6 6 +6
29SEP27 77.50 P 0.00 0.00 0.00 21.23 +0.91 47 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 23.15 +0.94 47 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 25.12 +0.98 47 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 27.14 +1.03 47 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 29.18 +1.05 47 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 31.26 +1.09 47 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 33.37 +1.00 47 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 35.51 +1.02 48 0 0 0
TOTAL PUT 1,154 18,505 +317
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$ 14.730
29OCT26 10.00 C 0.00 0.00 0.00 4.75 -0.16 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.25 -0.16 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.75 -0.16 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.26 -0.15 39 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.76 -0.16 31 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.26 -0.13 24 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 1.77 -0.13 24 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.30 -0.12 24 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.87 -0.11 23 0 15 0
29OCT26 14.50 C 0.48 0.52 0.48 0.54 -0.09 24 83 131 +83
29OCT26 15.00 C 0.00 0.00 0.00 0.29 -0.06 24 0 130 0
29OCT26 15.50 C 0.00 0.00 0.00 0.13 -0.04 24 0 94 0
29OCT26 16.00 C 0.00 0.00 0.00 0.06 -0.02 24 0 217 0
29OCT26 16.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 360 0
29OCT26 17.00 C 0.02 0.02 0.02 0.01 0.00 26 8 410 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 30 0 199 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 240 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 90 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 94 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 31 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 56 0 25 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 4.75 -0.21 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.25 -0.21 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.76 -0.21 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.27 -0.22 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.79 -0.16 23 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.31 -0.12 24 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.84 -0.12 24 0 6 0
27NOV26 13.50 C 0.00 0.00 0.00 1.41 -0.11 24 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.03 -0.10 24 0 45 0
27NOV26 14.50 C 0.65 0.68 0.65 0.73 -0.09 24 51 126 +51
27NOV26 15.00 C 0.00 0.00 0.00 0.46 -0.08 23 0 111 0
27NOV26 15.50 C 0.00 0.00 0.00 0.29 -0.05 24 0 60 0
27NOV26 16.00 C 0.15 0.15 0.15 0.17 -0.03 24 5 30 0
27NOV26 16.50 C 0.00 0.00 0.00 0.09 -0.02 24 0 28 0
27NOV26 17.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 385 0
27NOV26 17.50 C 0.00 0.00 0.00 0.03 0.00 25 0 680 0
27NOV26 18.00 C 0.00 0.00 0.00 0.02 0.00 26 0 141 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 26 0 45 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.79 -0.17 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.30 -0.17 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.81 -0.17 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.33 -0.17 26 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.85 -0.17 25 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.38 -0.12 24 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.93 -0.13 23 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.53 -0.11 24 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.17 -0.11 23 0 23 0
30DEC26 14.50 C 0.85 0.85 0.85 0.86 -0.13 23 24 24 +22
30DEC26 15.00 C 0.00 0.00 0.00 0.63 -0.09 24 0 0 0
30DEC26 15.50 C 0.42 0.42 0.42 0.44 -0.07 24 15 182 +15
30DEC26 16.00 C 0.28 0.29 0.28 0.29 -0.06 24 20 345 0
30DEC26 16.50 C 0.00 0.00 0.00 0.19 -0.04 24 0 209 0
30DEC26 17.00 C 0.00 0.00 0.00 0.12 -0.03 24 0 787 0
30DEC26 17.50 C 0.00 0.00 0.00 0.08 -0.01 24 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 275 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 24 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 25 0 410 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 27 0 299 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 290 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 4.83 -0.15 27 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 4.34 -0.16 27 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 3.86 -0.16 28 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 3.39 -0.15 28 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 2.92 -0.15 26 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 2.44 -0.18 24 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 2.01 -0.13 23 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 1.63 -0.12 24 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 1.28 -0.12 23 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 0.99 -0.11 23 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 0.74 -0.10 23 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.54 -0.09 23 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 0.38 -0.08 23 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 0.27 -0.07 23 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.19 -0.05 24 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.13 -0.03 24 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.08 -0.03 23 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.03 -0.02 23 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 0.02 - 23 0 0 -
30MAR27 10.00 C 0.00 0.00 0.00 4.92 -0.16 32 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.44 -0.17 30 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.97 -0.16 29 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.51 -0.16 28 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.06 -0.15 27 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.58 -0.18 24 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.18 -0.12 23 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.82 -0.12 23 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.49 -0.16 23 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.24 -0.10 24 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.97 -0.10 24 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.75 -0.08 23 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.57 -0.09 23 0 3 0
30MAR27 16.50 C 0.00 0.00 0.00 0.43 -0.08 23 0 32 0
30MAR27 17.00 C 0.00 0.00 0.00 0.33 -0.07 23 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 0.24 -0.05 23 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 0.19 -0.03 24 0 11 0
30MAR27 18.50 C 0.00 0.00 0.00 0.14 -0.03 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.10 -0.02 24 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 0.07 -0.02 24 0 115 0
30MAR27 20.00 C 0.00 0.00 0.00 0.05 -0.02 24 0 254 0
30MAR27 21.00 C 0.00 0.00 0.00 0.03 -0.01 24 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 26 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 30 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 34 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 37 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.05 -0.15 35 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.58 -0.15 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.13 -0.13 32 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.66 -0.14 29 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.22 -0.12 28 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.71 -0.21 23 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.33 -0.11 23 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.98 -0.17 23 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.66 -0.15 23 0 10 0
29JUN27 14.50 C 0.00 0.00 0.00 1.38 -0.14 23 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.13 -0.09 23 0 12 0
29JUN27 15.50 C 0.00 0.00 0.00 0.95 -0.08 24 0 2 0
29JUN27 16.00 C 0.00 0.00 0.00 0.77 -0.07 24 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.61 -0.04 24 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 0.48 -0.05 23 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.38 -0.04 24 0 7 0
29JUN27 18.00 C 0.00 0.00 0.00 0.30 -0.03 24 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 0.23 -0.03 24 0 70 0
29JUN27 19.00 C 0.19 0.19 0.19 0.17 -0.03 23 7 257 +7
29JUN27 19.50 C 0.00 0.00 0.00 0.13 -0.02 23 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 0.10 -0.02 23 0 195 0
29JUN27 21.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 149 0
29JUN27 22.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.02 0.00 24 0 12 0
29JUN27 24.00 C 0.00 0.00 0.00 0.01 0.00 24 0 8 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 5.06 -0.15 34 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 4.60 -0.15 33 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 4.14 -0.13 31 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 3.68 -0.12 29 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 3.24 -0.12 27 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 2.82 -0.11 26 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.37 -0.17 23 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 2.09 -0.09 25 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.77 -0.08 24 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.49 -0.07 24 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.25 -0.06 24 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.04 -0.04 24 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.85 -0.04 24 0 4 0
29SEP27 16.50 C 0.00 0.00 0.00 0.70 -0.03 24 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.57 -0.02 24 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.46 -0.02 24 0 20 0
29SEP27 18.00 C 0.00 0.00 0.00 0.37 -0.02 24 0 10 0
29SEP27 18.50 C 0.00 0.00 0.00 0.30 -0.01 24 0 300 0
29SEP27 19.00 C 0.00 0.00 0.00 0.24 -0.01 24 0 2 0
29SEP27 19.50 C 0.00 0.00 0.00 0.19 -0.01 24 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.15 -0.01 23 0 3 0
29SEP27 21.00 C 0.00 0.00 0.00 0.10 0.00 24 0 0 0
TOTAL CALL 213 8,403 +178
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 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 30 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 13.50 P 0.06 0.06 0.06 0.04 +0.01 24 19 19 +19
29OCT26 14.00 P 0.14 0.14 0.14 0.11 +0.02 23 57 141 +57
29OCT26 14.50 P 0.00 0.00 0.00 0.26 +0.05 23 0 231 0
29OCT26 15.00 P 0.40 0.60 0.40 0.51 +0.07 23 79 298 +79
29OCT26 15.50 P 0.00 0.00 0.00 0.87 +0.09 23 0 213 0
29OCT26 16.00 P 0.00 0.00 0.00 1.30 +0.11 24 0 128 0
29OCT26 16.50 P 1.90 1.90 1.90 1.77 +0.12 0 10 486 +10
29OCT26 17.00 P 2.40 2.40 2.40 2.27 +0.13 0 10 170 -70
29OCT26 17.50 P 0.00 0.00 0.00 2.77 +0.13 0 0 75 0
29OCT26 18.00 P 0.00 0.00 0.00 3.32 +0.18 50 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.82 +0.18 55 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.32 +0.18 60 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.82 +0.18 65 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 5.32 +0.18 70 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 6.31 +0.17 76 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 7.31 +0.17 83 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 8.31 +0.17 91 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 9.31 +0.17 98 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 10.31 +0.17 104 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 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 30 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.02 0.00 24 0 20 0
27NOV26 13.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 35 0
27NOV26 13.50 P 0.00 0.00 0.00 0.12 +0.02 24 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.24 +0.03 24 0 135 0
27NOV26 14.50 P 0.00 0.00 0.00 0.43 +0.07 24 0 44 0
27NOV26 15.00 P 0.72 0.72 0.72 0.67 +0.09 24 15 24 +1
27NOV26 15.50 P 0.90 1.09 0.90 1.02 +0.12 25 139 165 +13
27NOV26 16.00 P 0.00 0.00 0.00 1.38 +0.10 24 0 40 0
27NOV26 16.50 P 0.00 0.00 0.00 1.81 +0.11 23 0 45 0
27NOV26 17.00 P 0.00 0.00 0.00 2.28 +0.12 24 0 17 0
27NOV26 17.50 P 0.00 0.00 0.00 2.77 +0.13 0 0 65 0
27NOV26 18.00 P 0.00 0.00 0.00 3.32 +0.18 37 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 3.82 +0.18 41 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.32 +0.18 44 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.82 +0.18 47 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 5.32 +0.18 51 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 6.31 +0.17 56 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 7.31 +0.17 61 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 8.31 +0.17 66 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 9.31 +0.17 72 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 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 0.00 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 0.06 +0.01 24 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.12 +0.02 24 0 13 0
30DEC26 13.50 P 0.00 0.00 0.00 0.21 +0.03 24 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 0.35 +0.04 24 0 27 0
30DEC26 14.50 P 0.00 0.00 0.00 0.55 +0.07 24 0 42 0
30DEC26 15.00 P 0.84 0.84 0.84 0.79 +0.07 23 15 120 0
30DEC26 15.50 P 0.00 0.00 0.00 1.10 +0.10 23 0 241 0
30DEC26 16.00 P 0.00 0.00 0.00 1.47 +0.09 24 0 274 0
30DEC26 16.50 P 0.00 0.00 0.00 1.87 +0.10 23 0 144 0
30DEC26 17.00 P 0.00 0.00 0.00 2.31 +0.11 23 0 32 0
30DEC26 17.50 P 0.00 0.00 0.00 2.78 +0.13 23 0 3 0
30DEC26 18.00 P 3.40 3.40 3.40 3.32 +0.18 31 10 58 0
30DEC26 18.50 P 0.00 0.00 0.00 3.82 +0.16 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.32 +0.16 37 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.82 +0.16 40 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.32 +0.16 42 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.31 +0.15 46 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.31 +0.15 51 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.31 +0.15 55 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.31 +0.15 60 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.31 +0.15 63 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 11.31 +0.15 67 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 12.31 +0.15 71 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 13.31 +0.15 74 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 14.31 +0.15 78 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 15.31 +0.15 81 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 16.31 +0.16 84 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.09 0.00 24 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.17 +0.01 24 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.28 +0.02 24 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.43 +0.03 24 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.61 +0.01 23 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.88 +0.04 23 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 1.18 +0.04 23 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 1.53 +0.06 23 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 1.92 +0.08 23 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 2.35 +0.09 23 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 2.80 +0.13 23 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 3.32 +0.17 28 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 3.82 +0.16 30 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 4.32 +0.16 33 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 4.82 - 36 0 0 -
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 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 0.27 +0.01 24 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.41 +0.03 24 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.58 +0.05 24 0 142 0
30MAR27 14.50 P 0.00 0.00 0.00 0.78 +0.05 23 0 34 0
30MAR27 15.00 P 0.00 0.00 0.00 1.02 +0.03 23 0 104 0
30MAR27 15.50 P 0.00 0.00 0.00 1.29 +0.01 22 0 57 0
30MAR27 16.00 P 0.00 0.00 0.00 1.66 +0.06 23 0 48 0
30MAR27 16.50 P 0.00 0.00 0.00 2.03 +0.08 23 0 33 0
30MAR27 17.00 P 0.00 0.00 0.00 2.43 +0.09 23 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 2.86 +0.14 24 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 3.32 +0.14 24 0 20 0
30MAR27 18.50 P 0.00 0.00 0.00 3.82 +0.16 26 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.32 +0.16 29 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.82 +0.16 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.32 +0.16 33 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.31 +0.15 36 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.31 +0.15 40 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.31 +0.15 43 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.31 +0.15 46 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.31 +0.15 49 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 11.31 +0.15 52 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 12.31 +0.15 55 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 13.31 +0.15 57 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 14.31 +0.15 60 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 15.31 +0.15 62 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.08 +0.01 24 0 43 0
29JUN27 11.00 P 0.00 0.00 0.00 0.13 +0.01 23 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.21 +0.02 24 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.31 +0.02 24 0 1 0
29JUN27 12.50 P 0.00 0.00 0.00 0.45 +0.03 24 0 43 0
29JUN27 13.00 P 0.00 0.00 0.00 0.60 +0.03 23 0 13 0
29JUN27 13.50 P 0.00 0.00 0.00 0.77 +0.04 23 0 29 0
29JUN27 14.00 P 0.00 0.00 0.00 1.00 +0.02 23 0 11 0
29JUN27 14.50 P 0.00 0.00 0.00 1.25 +0.01 22 0 53 0
29JUN27 15.00 P 0.00 0.00 0.00 1.59 +0.10 23 0 63 0
29JUN27 15.50 P 0.00 0.00 0.00 1.93 +0.08 23 0 12 0
29JUN27 16.00 P 0.00 0.00 0.00 2.28 +0.08 23 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.66 +0.17 23 0 33 0
29JUN27 17.00 P 0.00 0.00 0.00 2.97 +0.09 20 0 8 0
29JUN27 17.50 P 0.00 0.00 0.00 3.38 +0.10 20 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 3.80 +0.11 18 0 10 0
29JUN27 18.50 P 0.00 0.00 0.00 4.23 +0.11 15 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.67 +0.11 0 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.12 +0.12 0 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.57 +0.12 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.49 +0.12 0 0 9 0
29JUN27 22.00 P 0.00 0.00 0.00 7.42 +0.12 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.37 +0.13 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.34 +0.16 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.31 +0.15 0 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.13 +0.01 23 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.20 +0.02 23 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.30 +0.03 24 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.42 +0.04 24 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.58 +0.06 24 0 2 0
29SEP27 13.00 P 0.00 0.00 0.00 0.74 +0.07 23 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.92 +0.07 23 0 15 0
29SEP27 14.00 P 0.00 0.00 0.00 1.15 +0.08 23 0 30 0
29SEP27 14.50 P 0.00 0.00 0.00 1.41 +0.09 23 0 74 0
29SEP27 15.00 P 0.00 0.00 0.00 1.70 +0.09 22 0 42 0
29SEP27 15.50 P 0.00 0.00 0.00 2.01 +0.10 22 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.35 +0.11 22 0 11 0
29SEP27 16.50 P 0.00 0.00 0.00 2.79 +0.19 23 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 3.08 +0.11 21 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 3.48 +0.12 21 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.89 +0.13 20 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.30 +0.12 18 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 4.73 +0.12 16 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 5.17 +0.13 0 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.62 +0.13 0 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.52 +0.13 0 0 0 0
TOTAL PUT 354 4,445 +109
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$ 101.200
29OCT26 57.50 C 0.00 0.00 0.00 43.83 -2.04 63 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 41.33 -2.04 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 38.84 -2.04 50 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 36.35 -2.03 54 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 33.85 -2.03 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 31.36 -2.03 45 0 1 0
29OCT26 72.50 C 0.00 0.00 0.00 28.86 -2.06 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 26.37 -2.06 36 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 23.87 -2.08 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 21.38 -1.61 27 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 18.89 -2.08 27 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 16.40 -1.61 25 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 13.92 -1.60 23 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 11.48 -1.58 23 0 30 0
29OCT26 92.50 C 0.00 0.00 0.00 9.14 -1.50 24 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 6.95 -1.39 24 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 5.01 -1.22 24 0 0 0
29OCT26 100.00 C 2.67 2.67 2.67 3.35 -1.05 23 15 54 -11
29OCT26 102.50 C 0.00 0.00 0.00 2.09 -0.92 23 0 56 0
29OCT26 105.00 C 1.23 1.23 0.95 1.24 -0.60 23 105 79 -100
29OCT26 107.50 C 0.65 0.65 0.65 0.72 -0.35 24 5 106 0
29OCT26 110.00 C 0.47 0.47 0.47 0.37 -0.20 24 2 83 -2
29OCT26 112.50 C 0.00 0.00 0.00 0.17 -0.12 24 0 82 0
29OCT26 115.00 C 0.00 0.00 0.00 0.08 -0.05 24 0 55 0
29OCT26 117.50 C 0.00 0.00 0.00 0.04 -0.02 24 0 117 0
29OCT26 120.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 87 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 26 0 40 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 28 0 114 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 33 0 114 0
27NOV26 75.00 C 0.00 0.00 0.00 26.47 -2.19 0 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 24.03 -2.18 0 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 21.59 -2.20 24 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 18.89 -2.45 0 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 16.70 -1.57 24 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 14.34 -1.53 24 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 12.06 -1.47 24 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 9.93 -1.37 24 0 15 0
27NOV26 95.00 C 0.00 0.00 0.00 7.97 -1.26 24 0 14 0
27NOV26 97.50 C 0.00 0.00 0.00 6.19 -1.16 24 0 6 0
27NOV26 100.00 C 0.00 0.00 0.00 4.66 -1.04 24 0 9 0
27NOV26 102.50 C 0.00 0.00 0.00 3.41 -0.97 23 0 48 0
27NOV26 105.00 C 2.11 2.11 2.11 2.46 -0.73 24 2 99 0
27NOV26 107.50 C 0.00 0.00 0.00 1.77 -0.53 24 0 110 0
27NOV26 110.00 C 1.19 1.19 1.19 1.21 -0.37 24 3 56 +3
27NOV26 112.50 C 0.00 0.00 0.00 0.80 -0.26 24 0 30 0
27NOV26 115.00 C 0.61 0.61 0.61 0.51 -0.18 24 15 60 0
27NOV26 117.50 C 0.00 0.00 0.00 0.31 -0.12 24 0 49 0
27NOV26 120.00 C 0.34 0.43 0.34 0.19 -0.08 24 39 55 -39
27NOV26 122.50 C 0.00 0.00 0.00 0.11 -0.05 24 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 0.07 -0.02 25 0 20 0
27NOV26 127.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 55.54 -2.13 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 54.54 -2.14 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 53.55 -2.13 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 52.56 -2.14 40 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 51.57 -2.13 45 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 49.09 -2.13 43 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 46.60 -2.14 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 44.12 -2.13 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 41.64 -2.13 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 39.16 -2.15 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 36.35 -2.49 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 33.85 -2.52 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 31.36 -2.56 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 28.86 -2.60 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 26.47 -2.55 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 24.03 -2.64 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 21.62 -2.37 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 19.16 -2.51 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 17.10 -1.56 23 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 14.84 -1.51 23 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 12.68 -1.46 23 0 21 0
30DEC26 92.50 C 0.00 0.00 0.00 10.66 -1.39 23 0 55 0
30DEC26 95.00 C 0.00 0.00 0.00 8.82 -1.30 23 0 25 0
30DEC26 97.50 C 0.00 0.00 0.00 7.24 -1.11 24 0 34 0
30DEC26 100.00 C 0.00 0.00 0.00 5.76 -1.04 23 0 90 0
30DEC26 102.50 C 0.00 0.00 0.00 4.44 -0.97 23 0 56 0
30DEC26 105.00 C 0.00 0.00 0.00 3.45 -0.84 23 0 62 0
30DEC26 107.50 C 0.00 0.00 0.00 2.67 -0.50 24 0 116 0
30DEC26 110.00 C 0.00 0.00 0.00 1.97 -0.58 24 0 57 0
30DEC26 112.50 C 0.00 0.00 0.00 1.43 -0.47 23 0 98 0
30DEC26 115.00 C 1.13 1.20 1.13 1.02 -0.37 23 12 132 +8
30DEC26 117.50 C 0.00 0.00 0.00 0.72 -0.28 23 0 176 0
30DEC26 120.00 C 0.00 0.00 0.00 0.48 -0.23 23 0 62 0
30DEC26 122.50 C 0.00 0.00 0.00 0.33 -0.15 23 0 16 0
30DEC26 125.00 C 0.00 0.00 0.00 0.22 -0.11 23 0 62 0
30DEC26 127.50 C 0.00 0.00 0.00 0.14 -0.08 23 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.09 -0.06 23 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 21.92 -2.51 0 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 19.60 -2.38 19 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 17.54 -2.05 23 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 15.37 -1.42 24 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 13.31 -1.34 24 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 11.38 -1.26 24 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 9.62 -1.16 24 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 8.02 -1.05 24 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 6.57 -1.02 23 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 5.32 -0.90 23 0 0 0
28JAN27 105.00 C 4.18 4.18 4.18 4.30 -0.75 23 15 15 +15
28JAN27 107.50 C 0.00 0.00 0.00 3.44 -0.68 24 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 2.74 -0.51 24 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 2.12 -0.41 24 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 1.62 -0.33 24 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 1.22 -0.26 24 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 0.88 -0.24 24 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 0.65 -0.15 24 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 0.47 -0.12 23 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 44.25 -2.64 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 41.82 -2.64 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 39.41 -2.62 0 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 36.99 -2.60 0 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 34.55 -2.63 0 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 32.16 -2.60 0 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 29.75 -2.60 0 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 27.38 -2.54 21 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 25.03 -2.45 22 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 22.74 -2.34 22 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 20.50 -2.25 23 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 18.33 -2.16 23 0 40 0
30MAR27 87.50 C 0.00 0.00 0.00 16.39 -1.41 23 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 14.45 -1.35 23 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 12.65 -1.27 23 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 10.97 -1.20 23 0 12 0
30MAR27 97.50 C 0.00 0.00 0.00 9.56 -1.19 24 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 8.14 -0.95 24 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 6.89 -1.04 24 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 5.79 -0.93 24 0 10 0
30MAR27 107.50 C 0.00 0.00 0.00 4.88 -0.80 24 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 4.00 -0.77 23 0 8 0
30MAR27 112.50 C 0.00 0.00 0.00 3.35 -0.60 24 0 135 0
30MAR27 115.00 C 0.00 0.00 0.00 2.73 -0.52 24 0 68 0
30MAR27 117.50 C 0.00 0.00 0.00 2.21 -0.45 24 0 84 0
30MAR27 120.00 C 0.00 0.00 0.00 1.78 -0.38 24 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 1.42 -0.32 24 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 1.10 -0.26 23 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 0.87 -0.25 23 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 0.68 -0.20 23 0 4 0
29JUN27 57.50 C 0.00 0.00 0.00 44.38 -2.62 0 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 41.94 -2.62 0 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 39.51 -2.63 0 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 37.10 -2.62 0 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 34.71 -2.59 0 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 32.32 -2.57 22 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 29.96 -2.50 24 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 27.62 -2.38 24 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 25.35 -2.23 24 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 23.11 -2.12 24 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 20.94 -2.00 24 0 3 0
29JUN27 85.00 C 0.00 0.00 0.00 18.87 -1.87 24 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 16.74 -1.91 23 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 14.89 -1.28 23 0 40 0
29JUN27 92.50 C 0.00 0.00 0.00 13.16 -1.20 23 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 11.89 -0.81 24 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 10.40 -1.09 24 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 9.04 -0.97 24 20 28 +20
29JUN27 102.50 C 0.00 0.00 0.00 7.78 -0.95 24 20 20 +20
29JUN27 105.00 C 0.00 0.00 0.00 6.73 -0.81 24 0 10 0
29JUN27 107.50 C 0.00 0.00 0.00 5.74 -0.75 24 0 10 0
29JUN27 110.00 C 0.00 0.00 0.00 4.90 -0.67 24 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 4.16 -0.57 24 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 3.50 -0.54 23 0 4 0
29JUN27 117.50 C 0.00 0.00 0.00 2.96 -0.43 23 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 2.47 -0.41 23 0 4 0
29JUN27 122.50 C 0.00 0.00 0.00 2.01 -0.39 23 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 1.66 -0.31 23 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 1.39 -0.23 23 0 6 0
29JUN27 130.00 C 0.00 0.00 0.00 1.14 -0.23 23 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 25.58 -2.25 24 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 23.44 -2.13 24 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 21.38 -2.00 24 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 19.43 -1.88 24 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 17.48 -1.29 23 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 15.73 -1.25 23 0 120 0
29SEP27 92.50 C 0.00 0.00 0.00 14.14 -1.16 23 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 12.97 -0.75 24 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 11.61 -1.06 24 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 10.20 -1.07 24 0 7 0
29SEP27 102.50 C 0.00 0.00 0.00 9.04 -1.02 24 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 8.10 -0.78 24 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 7.03 -0.86 23 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 6.20 -0.72 23 0 3 0
29SEP27 112.50 C 0.00 0.00 0.00 5.49 -0.63 24 0 23 0
29SEP27 115.00 C 0.00 0.00 0.00 4.81 -0.52 24 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 4.19 -0.51 24 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 3.64 -0.44 24 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 3.08 -0.49 23 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 2.64 -0.37 23 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 2.31 -0.29 23 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 1.97 -0.29 23 0 0 0
TOTAL CALL 253 3,421 -86
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 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 29 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 25 0 32 0
29OCT26 87.50 P 0.00 0.00 0.00 0.03 +0.01 24 0 1 0
29OCT26 90.00 P 0.24 0.24 0.24 0.09 +0.05 24 13 38 +13
29OCT26 92.50 P 0.00 0.00 0.00 0.24 +0.11 24 0 123 0
29OCT26 95.00 P 0.00 0.00 0.00 0.55 +0.23 24 0 135 0
29OCT26 97.50 P 1.47 1.47 1.47 1.13 +0.41 24 17 59 0
29OCT26 100.00 P 2.10 2.10 2.10 2.04 +0.63 24 1 68 +1
29OCT26 102.50 P 0.00 0.00 0.00 3.34 +0.99 24 0 24 0
29OCT26 105.00 P 0.00 0.00 0.00 4.88 +1.09 24 0 34 0
29OCT26 107.50 P 0.00 0.00 0.00 6.82 +1.28 24 0 14 0
29OCT26 110.00 P 0.00 0.00 0.00 9.00 +1.43 24 0 15 0
29OCT26 112.50 P 0.00 0.00 0.00 11.35 +1.53 24 0 15 0
29OCT26 115.00 P 0.00 0.00 0.00 13.80 +1.58 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 16.79 +2.09 43 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 19.36 +2.16 49 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 21.92 +2.22 54 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 24.42 +2.22 58 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 26.94 +2.24 63 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 29.08 +1.88 58 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 15 0
27NOV26 82.50 P 0.22 0.22 0.22 0.05 +0.02 24 5 23 0
27NOV26 85.00 P 0.27 0.27 0.27 0.11 +0.04 24 1 8 +1
27NOV26 87.50 P 0.00 0.00 0.00 0.24 +0.09 24 0 27 0
27NOV26 90.00 P 0.00 0.00 0.00 0.46 +0.15 24 0 63 0
27NOV26 92.50 P 0.00 0.00 0.00 0.83 +0.25 24 0 60 0
27NOV26 95.00 P 1.61 1.65 1.57 1.39 +0.38 24 48 50 0
27NOV26 97.50 P 2.39 2.57 2.39 2.16 +0.52 25 18 37 +14
27NOV26 100.00 P 3.35 3.37 3.35 3.21 +0.76 25 30 30 +14
27NOV26 102.50 P 0.00 0.00 0.00 4.47 +0.95 25 0 67 0
27NOV26 105.00 P 6.50 6.60 6.50 5.88 +1.10 24 2 29 +2
27NOV26 107.50 P 0.00 0.00 0.00 7.64 +1.14 24 0 18 0
27NOV26 110.00 P 0.00 0.00 0.00 9.60 +1.28 24 0 18 0
27NOV26 112.50 P 0.00 0.00 0.00 11.73 +1.39 24 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 13.99 +1.47 24 0 15 0
27NOV26 117.50 P 0.00 0.00 0.00 16.79 +1.97 32 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 19.37 +2.14 36 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 21.94 +2.24 40 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 24.42 +2.22 42 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 26.94 +2.24 45 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 29.43 +2.23 48 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 55 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 51 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 35 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 32 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 27 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.02 0.00 24 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.08 +0.02 24 0 40 0
30DEC26 82.50 P 0.00 0.00 0.00 0.16 +0.04 23 0 56 0
30DEC26 85.00 P 0.00 0.00 0.00 0.29 +0.06 23 0 21 0
30DEC26 87.50 P 0.00 0.00 0.00 0.51 +0.10 23 0 15 0
30DEC26 90.00 P 1.14 1.14 1.14 0.84 +0.14 23 3 30 0
30DEC26 92.50 P 0.00 0.00 0.00 1.34 +0.23 24 0 20 0
30DEC26 95.00 P 0.00 0.00 0.00 2.01 +0.39 24 0 45 0
30DEC26 97.50 P 0.00 0.00 0.00 2.87 +0.52 24 0 209 0
30DEC26 100.00 P 0.00 0.00 0.00 3.95 +0.72 24 0 332 0
30DEC26 102.50 P 0.00 0.00 0.00 5.23 +0.90 24 0 113 0
30DEC26 105.00 P 0.00 0.00 0.00 6.77 +1.09 24 0 123 0
30DEC26 107.50 P 0.00 0.00 0.00 8.24 +1.01 23 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 10.09 +1.09 23 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 12.11 +1.21 23 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 14.25 +1.30 23 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 16.79 +1.67 26 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 19.44 +2.04 30 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 21.94 +2.17 33 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 24.42 +2.21 35 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 26.94 +2.24 38 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 29.43 +2.23 40 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 0.18 +0.06 24 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 0.32 +0.10 24 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 0.54 +0.16 24 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 0.85 +0.21 24 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 1.28 +0.28 24 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 1.86 +0.38 24 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 2.61 +0.54 24 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 3.51 +0.71 24 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 4.56 +0.85 24 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 5.82 +0.92 24 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 7.29 +1.05 24 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 8.84 +1.10 24 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 10.61 +1.14 24 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 12.54 +1.24 24 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 14.60 +1.33 24 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 16.79 +1.43 24 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 19.61 +2.03 29 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 21.95 +2.07 30 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 24.42 +2.16 31 0 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 0.00 24 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.17 +0.03 23 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 0.28 +0.05 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.44 +0.07 23 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 0.68 +0.11 23 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 1.03 +0.15 24 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 1.47 +0.25 24 0 15 0
30MAR27 90.00 P 0.00 0.00 0.00 2.03 +0.31 24 0 10 0
30MAR27 92.50 P 0.00 0.00 0.00 2.72 +0.46 24 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 3.54 +0.61 24 0 130 0
30MAR27 97.50 P 0.00 0.00 0.00 4.43 +0.65 23 0 211 0
30MAR27 100.00 P 5.70 5.70 5.70 5.52 +0.76 23 40 140 +40
30MAR27 102.50 P 0.00 0.00 0.00 6.73 +0.85 23 0 21 0
30MAR27 105.00 P 0.00 0.00 0.00 8.19 +0.93 23 0 18 0
30MAR27 107.50 P 0.00 0.00 0.00 9.82 +0.95 24 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 11.57 +1.17 24 0 2 0
30MAR27 112.50 P 0.00 0.00 0.00 13.28 +1.08 23 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 15.22 +1.16 23 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 17.28 +1.26 23 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 20.00 +1.89 27 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 22.31 +2.39 28 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 24.46 +1.93 27 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 26.94 +2.08 29 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 29.43 +2.18 31 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.09 +0.02 23 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.15 +0.03 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 0.25 +0.05 23 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 0.39 +0.08 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 0.58 +0.10 23 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 0.83 +0.13 23 0 10 0
29JUN27 80.00 P 0.00 0.00 0.00 1.16 +0.16 23 0 10 0
29JUN27 82.50 P 0.00 0.00 0.00 1.64 +0.26 23 0 15 0
29JUN27 85.00 P 0.00 0.00 0.00 2.19 +0.33 23 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 2.79 +0.42 23 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 3.46 +0.44 23 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 4.27 +0.49 23 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 5.23 +0.54 23 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 6.33 +0.61 23 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 7.56 +0.51 22 20 30 0
29JUN27 102.50 P 0.00 0.00 0.00 8.87 +0.49 22 20 35 +20
29JUN27 105.00 P 0.00 0.00 0.00 10.35 +0.86 22 0 10 0
29JUN27 107.50 P 0.00 0.00 0.00 12.27 +1.29 23 0 25 0
29JUN27 110.00 P 0.00 0.00 0.00 13.99 +1.02 23 0 15 0
29JUN27 112.50 P 0.00 0.00 0.00 15.79 +1.10 23 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 17.68 +1.14 23 0 15 0
29JUN27 117.50 P 0.00 0.00 0.00 19.76 +1.33 24 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 21.84 +1.39 24 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 23.97 +2.16 24 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 26.14 +2.26 24 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 28.37 +2.39 24 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 30.62 +2.48 24 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 1.30 +0.17 23 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 1.74 +0.23 23 0 10 0
29SEP27 82.50 P 0.00 0.00 0.00 2.32 +0.36 23 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 2.93 +0.34 24 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 3.64 +0.46 23 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 4.38 +0.49 23 0 2 0
29SEP27 92.50 P 0.00 0.00 0.00 5.27 +0.58 23 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 6.23 +0.63 23 0 702 0
29SEP27 97.50 P 0.00 0.00 0.00 7.30 +0.64 23 0 2 0
29SEP27 100.00 P 0.00 0.00 0.00 8.53 +0.74 23 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 9.85 +0.77 22 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 11.41 +1.00 23 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 12.99 +1.08 23 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 14.89 +1.34 23 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 16.63 +1.06 23 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 18.60 +1.27 24 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 20.55 +1.91 24 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 22.55 +2.06 24 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 24.61 +2.17 24 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 26.71 +2.27 24 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 28.86 +2.38 24 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 31.05 +2.44 24 0 0 0
TOTAL PUT 218 3,835 +105
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$ 421.200
02OCT26 320.00 C 0.00 0.00 0.00 101.20 -9.85 0 0 0 0
02OCT26 325.00 C 0.00 0.00 0.00 96.20 -9.85 0 0 0 0
02OCT26 330.00 C 0.00 0.00 0.00 91.20 -10.38 0 0 0 0
02OCT26 335.00 C 0.00 0.00 0.00 86.20 -9.86 0 0 0 0
02OCT26 340.00 C 0.00 0.00 0.00 81.20 -9.98 0 0 0 0
02OCT26 345.00 C 0.00 0.00 0.00 76.20 -9.97 0 0 0 0
02OCT26 350.00 C 0.00 0.00 0.00 71.20 -10.48 0 0 0 0
02OCT26 355.00 C 0.00 0.00 0.00 66.20 -11.08 0 0 0 0
02OCT26 360.00 C 0.00 0.00 0.00 61.20 -10.39 0 0 0 0
02OCT26 365.00 C 0.00 0.00 0.00 56.20 -9.86 0 0 0 0
02OCT26 370.00 C 0.00 0.00 0.00 51.20 -10.24 0 0 0 0
02OCT26 375.00 C 0.00 0.00 0.00 46.20 -10.36 0 0 0 0
02OCT26 380.00 C 0.00 0.00 0.00 41.20 -9.87 0 0 0 0
02OCT26 385.00 C 0.00 0.00 0.00 36.20 -9.97 0 0 0 0
02OCT26 390.00 C 30.90 30.90 30.60 31.20 -10.46 0 50 0 0
02OCT26 395.00 C 0.00 0.00 0.00 26.20 -9.87 0 0 0 0
02OCT26 400.00 C 0.00 0.00 0.00 21.20 -10.30 0 0 0 -1
02OCT26 405.00 C 0.00 0.00 0.00 16.20 -9.89 0 0 0 0
02OCT26 410.00 C 10.89 12.40 10.63 11.20 -10.57 0 32 0 0
02OCT26 415.00 C 5.80 7.20 5.80 6.20 -10.54 0 40 0 -30
02OCT26 420.00 C 4.80 4.80 0.72 1.20 -10.70 0 740 5 -32
02OCT26 425.00 C 1.52 1.69 0.01 0.00 -7.46 0 2,348 1,138 +764
02OCT26 430.00 C 0.60 0.60 0.01 0.00 -3.82 0 657 755 +109
02OCT26 435.00 C 0.10 0.16 0.02 0.00 -1.88 0 123 2,298 -70
02OCT26 440.00 C 0.07 0.08 0.01 0.00 -0.88 0 316 1,581 -120
02OCT26 445.00 C 0.06 0.06 0.06 0.00 -0.40 0 10 2,416 0
02OCT26 450.00 C 0.01 0.01 0.01 0.00 -0.18 0 650 1,487 -90
02OCT26 455.00 C 0.04 0.04 0.01 0.00 -0.08 0 490 1,111 +15
02OCT26 460.00 C 0.04 0.04 0.04 0.00 -0.05 0 19 1,340 0
02OCT26 465.00 C 0.01 0.01 0.01 0.00 -0.03 0 16 540 0
02OCT26 470.00 C 0.01 0.01 0.01 0.00 -0.02 0 12 1,229 0
02OCT26 475.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 479 0
02OCT26 480.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 539 0
02OCT26 485.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 450 0
02OCT26 490.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 249 0
02OCT26 495.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 264 0
02OCT26 500.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 513 0
02OCT26 505.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 351 0
02OCT26 510.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 471 0
02OCT26 515.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
02OCT26 520.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 83 0
02OCT26 525.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 85 0
02OCT26 530.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 151 0
02OCT26 535.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
02OCT26 540.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
02OCT26 545.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 550.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 330.00 C 0.00 0.00 0.00 91.39 -10.19 0 0 0 0
09OCT26 335.00 C 0.00 0.00 0.00 86.39 -10.39 0 0 0 0
09OCT26 340.00 C 0.00 0.00 0.00 81.40 -10.27 46 0 0 0
09OCT26 345.00 C 0.00 0.00 0.00 76.40 -10.24 37 0 0 0
09OCT26 350.00 C 0.00 0.00 0.00 71.40 -10.46 0 0 0 0
09OCT26 355.00 C 0.00 0.00 0.00 66.41 -10.87 39 0 0 0
09OCT26 360.00 C 0.00 0.00 0.00 61.41 -10.18 33 0 0 0
09OCT26 365.00 C 0.00 0.00 0.00 56.41 -9.86 0 0 0 0
09OCT26 370.00 C 0.00 0.00 0.00 51.42 -10.02 30 0 0 0
09OCT26 375.00 C 0.00 0.00 0.00 46.43 -10.13 30 0 0 0
09OCT26 380.00 C 0.00 0.00 0.00 41.44 -9.84 28 0 0 0
09OCT26 385.00 C 0.00 0.00 0.00 36.48 -9.81 28 0 0 0
09OCT26 390.00 C 0.00 0.00 0.00 31.57 -10.09 28 0 0 0
09OCT26 395.00 C 0.00 0.00 0.00 26.74 -9.57 28 0 0 0
09OCT26 400.00 C 0.00 0.00 0.00 22.07 -9.43 27 0 0 0
09OCT26 405.00 C 23.08 23.08 16.00 17.46 -9.06 26 2 0 0
09OCT26 410.00 C 13.68 13.68 12.90 13.53 -8.36 27 31 30 +30
09OCT26 415.00 C 9.99 10.99 9.50 9.70 -8.23 25 74 34 +4
09OCT26 420.00 C 9.00 9.00 6.36 7.00 -7.27 26 66 74 +58
09OCT26 425.00 C 6.10 6.41 4.26 4.57 -6.40 26 6,679 5,924 +5,847
09OCT26 430.00 C 4.00 4.43 2.75 2.94 -5.33 26 1,139 1,786 +531
09OCT26 435.00 C 2.73 2.90 1.80 1.87 -4.03 27 1,259 1,404 +694
09OCT26 440.00 C 1.84 2.00 1.11 1.07 -3.00 27 1,747 2,172 +963
09OCT26 445.00 C 1.65 1.65 0.70 0.58 -2.13 27 724 693 +333
09OCT26 450.00 C 0.90 0.90 0.49 0.30 -1.44 27 1,364 2,202 +343
09OCT26 455.00 C 0.57 0.57 0.33 0.15 -0.93 27 175 246 -35
09OCT26 460.00 C 0.41 0.41 0.22 0.07 -0.58 27 740 1,284 +511
09OCT26 465.00 C 0.25 0.25 0.15 0.04 -0.34 28 302 433 +49
09OCT26 470.00 C 0.20 0.20 0.15 0.02 -0.19 29 217 685 +217
09OCT26 475.00 C 0.12 0.12 0.12 0.01 -0.11 29 2 66 0
09OCT26 480.00 C 0.15 0.15 0.10 0.01 -0.05 32 35 242 -5
09OCT26 485.00 C 0.13 0.13 0.13 0.01 -0.03 34 6 217 -6
09OCT26 490.00 C 0.11 0.11 0.07 0.01 -0.01 36 38 250 0
09OCT26 495.00 C 0.00 0.00 0.00 0.01 0.00 38 0 89 0
09OCT26 500.00 C 0.00 0.00 0.00 0.01 0.00 41 0 40 0
09OCT26 505.00 C 0.07 0.07 0.07 0.01 0.00 43 30 215 +30
09OCT26 510.00 C 0.00 0.00 0.00 0.01 0.00 45 0 50 0
09OCT26 515.00 C 0.00 0.00 0.00 0.01 0.00 47 0 49 0
09OCT26 520.00 C 0.00 0.00 0.00 0.01 0.00 49 0 24 0
09OCT26 525.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
09OCT26 530.00 C 0.00 0.00 0.00 0.01 0.00 53 0 40 0
09OCT26 535.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
09OCT26 540.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 211.67 -9.83 69 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 206.23 -10.29 0 0 30 0
29OCT26 220.00 C 0.00 0.00 0.00 201.69 -9.84 0 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 196.70 -9.84 0 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 191.71 -9.84 0 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 186.28 -10.28 0 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 181.21 -10.37 0 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 176.23 -10.36 0 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 171.32 -10.28 0 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 166.30 -10.31 0 0 180 0
29OCT26 260.00 C 0.00 0.00 0.00 161.27 -10.35 0 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 156.37 -10.27 0 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 151.31 -10.34 0 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 146.32 -10.34 0 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 141.34 -10.33 0 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 136.36 -10.32 0 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 131.46 -10.24 0 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 126.39 -10.32 0 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 121.40 -10.32 0 0 230 0
29OCT26 310.00 C 0.00 0.00 0.00 111.42 -10.32 0 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 104.97 -6.80 75 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 91.51 -10.28 0 0 21 0
29OCT26 340.00 C 0.00 0.00 0.00 81.99 -9.83 29 0 30 0
29OCT26 350.00 C 0.00 0.00 0.00 72.07 -9.79 29 0 2 0
29OCT26 360.00 C 0.00 0.00 0.00 62.25 -9.70 28 0 120 0
29OCT26 370.00 C 53.00 53.00 53.00 52.61 -9.52 28 10 71 +10
29OCT26 380.00 C 45.00 45.00 43.85 43.31 -9.19 28 60 51 +37
29OCT26 390.00 C 0.00 0.00 0.00 34.56 -8.67 28 0 40 0
29OCT26 400.00 C 28.25 28.25 26.05 26.28 -9.29 27 8 964 +6
29OCT26 410.00 C 19.80 21.24 19.08 19.47 -7.97 27 822 1,566 +822
29OCT26 420.00 C 15.48 15.48 13.20 13.85 -6.50 27 1,643 1,819 +691
29OCT26 430.00 C 10.35 10.72 9.00 9.53 -4.94 28 1,851 7,869 +616
29OCT26 440.00 C 6.78 7.22 6.05 6.22 -3.90 28 790 8,516 +313
29OCT26 450.00 C 4.88 4.88 4.00 4.20 -2.70 29 1,980 9,105 +389
29OCT26 460.00 C 3.15 3.30 2.69 2.74 -1.85 30 2,952 15,626 +1,054
29OCT26 470.00 C 2.11 2.22 1.81 1.71 -1.29 30 942 7,611 +325
29OCT26 480.00 C 1.40 1.59 1.25 1.05 -0.88 30 2,506 7,949 -1,010
29OCT26 490.00 C 1.15 1.15 0.92 0.64 -0.59 31 572 7,945 -244
29OCT26 500.00 C 0.80 0.85 0.69 0.39 -0.39 31 925 10,657 +298
29OCT26 510.00 C 0.55 0.63 0.54 0.23 -0.26 32 185 6,387 -9
29OCT26 520.00 C 0.47 0.48 0.43 0.14 -0.17 32 310 5,525 -125
29OCT26 530.00 C 0.35 0.35 0.27 0.09 -0.10 33 241 4,284 +201
29OCT26 540.00 C 0.29 0.29 0.29 0.05 -0.07 33 5 3,091 -5
29OCT26 550.00 C 0.25 0.26 0.25 0.03 -0.05 34 119 6,167 +100
29OCT26 560.00 C 0.00 0.00 0.00 0.02 -0.03 35 0 9,086 0
29OCT26 570.00 C 0.00 0.00 0.00 0.01 -0.03 34 0 8,783 0
29OCT26 580.00 C 0.18 0.18 0.17 0.01 -0.02 36 7 2,124 0
29OCT26 590.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 1,034 0
29OCT26 600.00 C 0.13 0.15 0.13 0.01 0.00 40 30 2,714 -30
29OCT26 610.00 C 0.07 0.07 0.07 0.01 0.00 42 186 1,566 0
29OCT26 620.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2,375 0
29OCT26 630.00 C 0.10 0.10 0.10 0.01 0.00 45 1 629 0
29OCT26 640.00 C 0.00 0.00 0.00 0.01 0.00 47 0 399 0
29OCT26 650.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,328 0
29OCT26 660.00 C 0.00 0.00 0.00 0.01 0.00 50 0 404 0
29OCT26 670.00 C 0.00 0.00 0.00 0.01 0.00 51 0 449 0
29OCT26 680.00 C 0.00 0.00 0.00 0.01 0.00 53 0 463 0
29OCT26 690.00 C 0.00 0.00 0.00 0.01 0.00 54 0 479 0
29OCT26 700.00 C 0.05 0.05 0.05 0.01 0.00 56 17 690 -17
29OCT26 710.00 C 0.00 0.00 0.00 0.01 0.00 57 0 482 0
29OCT26 720.00 C 0.00 0.00 0.00 0.01 0.00 58 0 408 0
29OCT26 730.00 C 0.00 0.00 0.00 0.01 0.00 60 0 754 0
29OCT26 740.00 C 0.00 0.00 0.00 0.01 0.00 61 0 381 0
29OCT26 750.00 C 0.00 0.00 0.00 0.01 0.00 63 0 459 0
29OCT26 760.00 C 0.00 0.00 0.00 0.01 0.00 64 0 335 0
29OCT26 770.00 C 0.00 0.00 0.00 0.01 0.00 65 0 62 0
29OCT26 780.00 C 0.00 0.00 0.00 0.01 0.00 66 0 96 0
29OCT26 790.00 C 0.06 0.06 0.06 0.01 0.00 68 16 64 -16
29OCT26 800.00 C 0.06 0.06 0.06 0.01 0.00 69 40 546 -40
27NOV26 210.00 C 0.00 0.00 0.00 212.10 -10.77 0 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 207.00 -10.92 0 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 202.17 -10.78 0 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 197.07 -10.97 0 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 192.22 -10.75 0 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 187.14 -10.92 0 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 182.17 -10.98 0 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 177.20 -10.98 0 0 30 0
27NOV26 250.00 C 0.00 0.00 0.00 172.23 -10.91 0 0 30 0
27NOV26 255.00 C 0.00 0.00 0.00 167.37 -10.82 0 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 162.34 -10.88 0 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 157.32 -11.00 0 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 152.36 -11.01 0 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 147.37 -10.93 0 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 142.42 -11.01 0 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 137.52 -10.84 29 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 132.46 -11.34 0 0 30 0
27NOV26 295.00 C 0.00 0.00 0.00 127.51 -10.92 0 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 122.56 -10.96 0 0 90 0
27NOV26 310.00 C 0.00 0.00 0.00 112.71 -11.64 31 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 104.97 -9.17 49 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 93.31 -8.64 33 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 83.74 -9.64 33 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 73.80 -9.62 29 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 64.60 -11.64 29 0 278 0
27NOV26 370.00 C 56.50 56.50 56.50 55.31 -7.65 28 10 10 +10
27NOV26 380.00 C 0.00 0.00 0.00 48.05 -8.38 31 0 100 0
27NOV26 390.00 C 40.50 40.50 40.50 39.94 -8.99 30 5 53 +3
27NOV26 400.00 C 32.17 33.00 32.17 33.00 -8.05 30 10 139 +10
27NOV26 410.00 C 27.29 28.29 26.20 26.65 -7.68 29 144 614 +136
27NOV26 420.00 C 22.82 22.82 20.90 21.34 -6.30 30 342 735 +228
27NOV26 430.00 C 17.40 17.55 16.50 16.93 -5.35 30 295 1,746 +85
27NOV26 440.00 C 13.69 13.90 12.90 13.00 -4.80 30 322 3,775 +134
27NOV26 450.00 C 10.88 10.88 10.00 10.27 -3.43 30 1,087 7,677 -94
27NOV26 460.00 C 8.30 8.42 7.75 8.00 -2.98 31 258 2,547 +31
27NOV26 470.00 C 6.51 6.56 6.03 6.21 -2.38 31 116 2,289 -66
27NOV26 480.00 C 5.12 5.12 4.75 4.70 -1.95 32 212 4,614 +39
27NOV26 490.00 C 3.88 4.00 3.65 3.53 -1.58 32 1,709 7,066 +1,120
27NOV26 500.00 C 3.00 3.20 2.84 2.64 -1.28 32 426 6,421 +127
27NOV26 510.00 C 2.50 2.50 2.21 1.97 -1.02 32 305 1,630 +84
27NOV26 520.00 C 1.95 2.06 1.88 1.46 -0.82 33 113 7,733 -16
27NOV26 530.00 C 1.68 1.68 1.60 1.08 -0.66 33 27 5,286 -2
27NOV26 540.00 C 1.34 1.34 1.34 0.80 -0.52 33 16 8,240 0
27NOV26 550.00 C 1.30 1.30 1.09 0.59 -0.42 34 110 6,465 +53
27NOV26 560.00 C 0.95 0.95 0.89 0.44 -0.33 34 21 1,887 0
27NOV26 570.00 C 0.78 0.78 0.70 0.32 -0.27 34 20 2,503 +20
27NOV26 580.00 C 0.00 0.00 0.00 0.24 -0.21 34 0 1,161 0
27NOV26 590.00 C 0.54 0.54 0.54 0.18 -0.17 35 5 1,473 0
27NOV26 600.00 C 0.00 0.00 0.00 0.13 -0.14 35 0 722 0
27NOV26 610.00 C 0.00 0.00 0.00 0.10 -0.11 35 0 341 0
27NOV26 620.00 C 0.00 0.00 0.00 0.08 -0.08 36 0 618 0
27NOV26 630.00 C 0.00 0.00 0.00 0.06 -0.07 36 0 881 0
27NOV26 640.00 C 0.29 0.29 0.28 0.05 -0.05 37 9 526 +8
27NOV26 650.00 C 0.00 0.00 0.00 0.04 -0.04 37 0 554 0
27NOV26 660.00 C 0.00 0.00 0.00 0.03 -0.03 37 0 660 0
27NOV26 670.00 C 0.00 0.00 0.00 0.02 -0.03 37 0 2,693 0
27NOV26 680.00 C 0.00 0.00 0.00 0.01 -0.03 36 0 1,095 0
27NOV26 690.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 1,002 0
27NOV26 700.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 1,475 0
27NOV26 710.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,134 0
27NOV26 720.00 C 0.00 0.00 0.00 0.01 0.00 40 0 658 0
27NOV26 730.00 C 0.00 0.00 0.00 0.01 0.00 41 0 461 0
27NOV26 740.00 C 0.00 0.00 0.00 0.01 0.00 42 0 286 0
27NOV26 750.00 C 0.00 0.00 0.00 0.01 0.00 43 0 200 0
27NOV26 760.00 C 0.10 0.10 0.10 0.01 0.00 44 50 271 +44
27NOV26 770.00 C 0.12 0.12 0.12 0.01 0.00 45 4 325 0
27NOV26 780.00 C 0.12 0.12 0.12 0.01 0.00 46 13 238 -13
27NOV26 790.00 C 0.11 0.11 0.11 0.01 0.00 47 10 703 -10
30DEC26 210.00 C 0.00 0.00 0.00 212.95 -9.92 58 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 207.95 -9.97 55 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 203.00 -9.95 54 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 198.05 -9.99 52 0 60 0
30DEC26 230.00 C 0.00 0.00 0.00 193.09 -9.88 51 0 8,457 0
30DEC26 235.00 C 0.00 0.00 0.00 188.24 -9.82 52 0 90 0
30DEC26 240.00 C 0.00 0.00 0.00 183.27 -9.88 50 0 60 0
30DEC26 245.00 C 0.00 0.00 0.00 178.21 -9.97 46 0 90 0
30DEC26 250.00 C 0.00 0.00 0.00 173.25 -9.89 45 0 97 0
30DEC26 255.00 C 0.00 0.00 0.00 168.28 -9.91 43 0 133 0
30DEC26 260.00 C 0.00 0.00 0.00 163.34 -9.88 42 0 90 0
30DEC26 265.00 C 0.00 0.00 0.00 158.39 -9.93 41 0 160 0
30DEC26 270.00 C 0.00 0.00 0.00 153.44 -9.93 40 0 164 0
30DEC26 275.00 C 0.00 0.00 0.00 148.56 -9.74 40 0 91 0
30DEC26 280.00 C 0.00 0.00 0.00 143.62 -9.81 39 0 163 0
30DEC26 285.00 C 0.00 0.00 0.00 138.74 -9.62 38 0 152 0
30DEC26 290.00 C 0.00 0.00 0.00 133.84 -9.96 37 0 160 0
30DEC26 295.00 C 0.00 0.00 0.00 129.11 -9.32 38 0 142 0
30DEC26 300.00 C 0.00 0.00 0.00 124.29 -9.23 38 0 720 0
30DEC26 310.00 C 0.00 0.00 0.00 114.60 -9.75 36 0 216 0
30DEC26 320.00 C 0.00 0.00 0.00 104.97 -12.34 35 0 120 0
30DEC26 330.00 C 0.00 0.00 0.00 95.45 -9.27 33 0 63 0
30DEC26 340.00 C 0.00 0.00 0.00 86.10 -9.06 32 0 332 0
30DEC26 350.00 C 0.00 0.00 0.00 76.60 -10.24 30 0 816 0
30DEC26 360.00 C 0.00 0.00 0.00 69.98 -6.26 35 0 568 0
30DEC26 370.00 C 0.00 0.00 0.00 59.69 -8.34 30 0 648 0
30DEC26 380.00 C 0.00 0.00 0.00 51.91 -7.90 30 0 775 0
30DEC26 390.00 C 0.00 0.00 0.00 44.66 -7.40 30 0 406 0
30DEC26 400.00 C 39.00 39.00 38.00 38.11 -8.06 29 14 4,480 +10
30DEC26 410.00 C 33.20 33.20 32.55 32.23 -6.39 30 121 1,482 +2
30DEC26 420.00 C 27.78 27.78 26.60 26.65 -6.44 29 778 2,018 +618
30DEC26 430.00 C 23.17 23.17 21.80 22.53 -4.97 30 613 8,664 +493
30DEC26 440.00 C 19.00 19.00 17.91 18.35 -4.66 30 1,117 4,140 +708
30DEC26 450.00 C 15.50 15.97 14.80 15.03 -4.12 30 388 13,363 +230
30DEC26 460.00 C 13.00 13.00 12.16 12.46 -3.41 30 517 8,769 +315
30DEC26 470.00 C 10.72 10.72 10.07 10.21 -2.88 30 906 4,661 -248
30DEC26 480.00 C 8.70 8.78 8.30 8.51 -2.26 31 452 18,925 +131
30DEC26 490.00 C 7.34 7.34 6.71 6.91 -1.93 31 1,093 7,185 +668
30DEC26 500.00 C 6.00 6.09 5.60 5.61 -1.63 32 4,375 32,731 +1,482
30DEC26 510.00 C 4.89 4.93 4.71 4.54 -1.38 32 2,242 24,224 -2,224
30DEC26 520.00 C 4.78 4.78 3.88 3.68 -1.16 32 198 10,762 +111
30DEC26 530.00 C 3.50 3.64 3.30 2.98 -0.98 32 85 6,367 +43
30DEC26 540.00 C 3.20 3.20 2.77 2.41 -0.83 33 92 20,899 +87
30DEC26 550.00 C 2.60 2.61 2.35 1.95 -0.70 33 1,000 32,849 -776
30DEC26 560.00 C 2.66 2.66 2.15 1.58 -0.59 33 53 9,846 -5
30DEC26 570.00 C 1.85 1.88 1.82 1.28 -0.50 33 77 8,878 -25
30DEC26 580.00 C 1.52 1.52 1.47 1.04 -0.43 34 210 11,074 -180
30DEC26 590.00 C 1.40 1.40 1.40 0.85 -0.36 34 1 4,973 -1
30DEC26 600.00 C 1.35 1.60 1.22 0.69 -0.31 34 272 18,238 -27
30DEC26 610.00 C 1.16 1.21 1.08 0.57 -0.26 35 434 13,111 +418
30DEC26 620.00 C 1.22 1.22 0.93 0.47 -0.22 35 407 8,365 -106
30DEC26 630.00 C 1.10 1.10 0.97 0.38 -0.19 35 52 2,929 -7
30DEC26 640.00 C 0.69 0.69 0.69 0.32 -0.16 35 70 3,801 -70
30DEC26 650.00 C 0.90 0.90 0.68 0.26 -0.14 36 93 13,697 -71
30DEC26 660.00 C 0.00 0.00 0.00 0.22 -0.12 36 0 2,492 0
30DEC26 670.00 C 0.00 0.00 0.00 0.18 -0.11 36 0 1,282 0
30DEC26 680.00 C 0.00 0.00 0.00 0.15 -0.09 36 0 1,866 0
30DEC26 690.00 C 0.00 0.00 0.00 0.13 -0.08 37 0 909 0
30DEC26 700.00 C 0.00 0.00 0.00 0.11 -0.07 37 0 15,700 0
30DEC26 710.00 C 0.00 0.00 0.00 0.09 -0.06 37 0 860 0
30DEC26 720.00 C 0.00 0.00 0.00 0.07 -0.06 37 0 1,599 0
30DEC26 730.00 C 0.29 0.29 0.29 0.06 -0.05 38 200 657 +17
30DEC26 740.00 C 0.41 0.41 0.41 0.05 -0.05 38 10 2,784 -10
30DEC26 750.00 C 0.42 0.42 0.42 0.04 -0.05 38 14 14,590 0
30DEC26 760.00 C 0.00 0.00 0.00 0.03 -0.05 38 0 2,896 0
30DEC26 770.00 C 0.30 0.30 0.30 0.02 -0.05 37 20 4,842 +20
30DEC26 780.00 C 0.00 0.00 0.00 0.01 -0.05 36 0 1,863 0
30DEC26 790.00 C 0.00 0.00 0.00 0.01 -0.04 37 0 979 0
30DEC26 800.00 C 0.23 0.23 0.23 0.01 -0.03 37 28 1,466 +28
30DEC26 810.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 1,363 0
30DEC26 820.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 875 0
30DEC26 830.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,222 0
30DEC26 840.00 C 0.00 0.00 0.00 0.01 0.00 40 0 441 0
30DEC26 850.00 C 0.00 0.00 0.00 0.01 0.00 41 0 838 0
30DEC26 860.00 C 0.00 0.00 0.00 0.01 0.00 41 0 321 0
30DEC26 870.00 C 0.00 0.00 0.00 0.01 0.00 42 0 91 0
30DEC26 880.00 C 0.00 0.00 0.00 0.01 0.00 43 0 157 0
30DEC26 890.00 C 0.00 0.00 0.00 0.01 0.00 43 0 268 0
30DEC26 900.00 C 0.00 0.00 0.00 0.01 0.00 44 0 448 0
30DEC26 910.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,015 0
30DEC26 920.00 C 0.00 0.00 0.00 0.01 0.00 45 0 243 0
30DEC26 930.00 C 0.00 0.00 0.00 0.01 0.00 46 0 78 0
30DEC26 940.00 C 0.00 0.00 0.00 0.01 0.00 46 0 124 0
30DEC26 950.00 C 0.00 0.00 0.00 0.01 0.00 47 0 241 0
30DEC26 960.00 C 0.00 0.00 0.00 0.01 0.00 47 0 106 0
30DEC26 970.00 C 0.00 0.00 0.00 0.01 0.00 48 0 358 0
30DEC26 980.00 C 0.00 0.00 0.00 0.01 0.00 48 0 111 0
30DEC26 990.00 C 0.00 0.00 0.00 0.01 0.00 49 0 438 0
30DEC26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 49 0 4,061 0
28JAN27 215.00 C 0.00 0.00 0.00 208.77 -9.15 55 0 0 0
28JAN27 220.00 C 0.00 0.00 0.00 203.79 -9.16 52 0 0 0
28JAN27 225.00 C 0.00 0.00 0.00 198.96 -9.08 53 0 0 0
28JAN27 230.00 C 0.00 0.00 0.00 193.90 -9.07 49 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 188.96 -9.10 48 0 0 0
28JAN27 240.00 C 0.00 0.00 0.00 184.04 -9.11 47 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 179.11 -9.07 46 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 174.15 -8.99 44 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 169.25 -8.94 43 0 0 0
28JAN27 260.00 C 0.00 0.00 0.00 164.41 -8.88 43 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 159.43 -11.23 41 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 154.57 -8.87 40 0 0 0
28JAN27 275.00 C 0.00 0.00 0.00 149.73 -8.82 40 0 0 0
28JAN27 280.00 C 0.00 0.00 0.00 144.87 -8.80 39 0 0 0
28JAN27 285.00 C 0.00 0.00 0.00 139.98 -8.83 38 0 0 0
28JAN27 290.00 C 0.00 0.00 0.00 135.20 -8.78 38 0 0 0
28JAN27 295.00 C 0.00 0.00 0.00 130.50 -8.59 38 0 0 0
28JAN27 300.00 C 0.00 0.00 0.00 125.52 -8.56 36 0 0 0
28JAN27 310.00 C 0.00 0.00 0.00 116.10 -8.34 35 0 0 0
28JAN27 320.00 C 0.00 0.00 0.00 106.71 -10.60 34 0 0 0
28JAN27 330.00 C 0.00 0.00 0.00 97.43 -7.98 33 0 0 0
28JAN27 340.00 C 0.00 0.00 0.00 88.37 -7.66 32 0 0 0
28JAN27 350.00 C 0.00 0.00 0.00 78.73 -8.53 30 0 0 0
28JAN27 360.00 C 0.00 0.00 0.00 70.43 -8.10 30 0 0 0
28JAN27 370.00 C 0.00 0.00 0.00 62.54 -7.80 29 0 0 0
28JAN27 380.00 C 0.00 0.00 0.00 55.12 -7.39 29 0 0 0
28JAN27 390.00 C 0.00 0.00 0.00 48.21 -6.96 29 0 0 0
28JAN27 400.00 C 0.00 0.00 0.00 41.97 -6.37 29 0 0 0
28JAN27 410.00 C 36.28 36.28 36.28 36.32 -6.63 29 1 2 +1
28JAN27 420.00 C 32.18 32.18 31.22 31.09 -6.35 29 198 196 +195
28JAN27 430.00 C 27.52 27.52 26.29 26.48 -5.63 29 754 755 +664
28JAN27 440.00 C 23.29 23.29 22.47 22.49 -4.89 30 121 121 +121
28JAN27 450.00 C 19.60 19.60 19.00 19.07 -4.43 30 44 42 +40
28JAN27 460.00 C 16.49 16.49 16.15 16.17 -3.95 30 35 45 +33
28JAN27 470.00 C 13.80 13.80 13.40 13.68 -3.50 30 81 85 +81
28JAN27 480.00 C 0.00 0.00 0.00 11.47 -3.12 30 0 5 0
28JAN27 490.00 C 9.75 9.75 9.66 9.59 -2.80 31 41 41 +40
28JAN27 500.00 C 8.22 8.24 8.22 8.01 -2.54 31 90 97 +90
28JAN27 510.00 C 7.23 7.23 6.99 6.67 -2.33 31 570 523 +519
28JAN27 520.00 C 5.98 5.98 5.98 5.55 -2.04 31 5 50 +5
28JAN27 530.00 C 0.00 0.00 0.00 4.62 -1.88 31 0 17 0
28JAN27 540.00 C 0.00 0.00 0.00 3.84 -1.75 32 0 8 0
28JAN27 550.00 C 3.60 3.70 3.60 3.19 -1.47 32 11 11 +11
28JAN27 560.00 C 3.82 4.00 3.23 2.66 -1.52 32 54 142 +41
28JAN27 570.00 C 3.05 3.05 2.81 2.21 -1.19 32 80 80 +80
28JAN27 580.00 C 2.46 2.46 2.46 1.79 -1.27 32 30 30 +30
28JAN27 590.00 C 2.17 2.21 2.17 1.53 -1.15 33 60 60 +60
28JAN27 600.00 C 2.27 2.27 1.93 1.24 -1.08 33 31 31 +31
28JAN27 610.00 C 1.72 1.72 1.72 1.04 -0.98 33 60 63 +60
28JAN27 620.00 C 1.55 1.55 1.55 0.87 -0.89 33 30 33 +30
28JAN27 630.00 C 1.39 1.43 1.39 0.75 -0.74 33 60 60 +60
28JAN27 640.00 C 1.26 1.26 1.26 0.61 -0.70 33 30 30 +30
28JAN27 650.00 C 0.00 0.00 0.00 0.51 -0.64 34 0 0 0
28JAN27 660.00 C 0.00 0.00 0.00 0.43 -0.61 34 0 0 0
28JAN27 670.00 C 0.00 0.00 0.00 0.36 -0.53 34 0 0 0
28JAN27 680.00 C 0.92 0.92 0.92 0.31 -0.48 34 30 60 +30
28JAN27 690.00 C 0.00 0.00 0.00 0.26 -0.44 34 0 0 0
28JAN27 700.00 C 0.76 0.85 0.76 0.23 -0.42 35 24 52 +24
28JAN27 710.00 C 0.78 0.78 0.78 0.20 -0.36 35 12 12 +12
28JAN27 720.00 C 0.00 0.00 0.00 0.16 -0.34 35 0 0 0
28JAN27 730.00 C 0.65 0.65 0.65 0.14 -0.31 35 10 10 +10
30MAR27 210.00 C 0.00 0.00 0.00 215.30 -8.93 51 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 210.35 -11.28 50 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 205.46 -8.88 48 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 200.60 -8.89 47 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 195.84 -10.73 47 0 34,502 0
30MAR27 235.00 C 0.00 0.00 0.00 190.86 -11.20 45 0 40 0
30MAR27 240.00 C 0.00 0.00 0.00 185.95 -8.88 44 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 181.16 -11.17 43 0 53 0
30MAR27 250.00 C 0.00 0.00 0.00 176.32 -11.06 43 0 172 0
30MAR27 255.00 C 0.00 0.00 0.00 171.51 -8.84 42 0 82 0
30MAR27 260.00 C 0.00 0.00 0.00 166.68 -8.82 41 0 283 0
30MAR27 265.00 C 0.00 0.00 0.00 161.87 -11.12 40 0 92 0
30MAR27 270.00 C 0.00 0.00 0.00 157.51 -8.38 41 0 102 0
30MAR27 275.00 C 0.00 0.00 0.00 152.33 -10.91 39 0 60 0
30MAR27 280.00 C 0.00 0.00 0.00 147.71 -8.42 38 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 142.81 -8.56 37 0 90 0
30MAR27 290.00 C 0.00 0.00 0.00 138.48 -8.15 38 0 70 0
30MAR27 295.00 C 0.00 0.00 0.00 133.53 -8.31 36 0 2 0
30MAR27 300.00 C 0.00 0.00 0.00 128.82 -9.13 35 0 220 0
30MAR27 310.00 C 0.00 0.00 0.00 119.65 -9.36 35 0 30 0
30MAR27 320.00 C 0.00 0.00 0.00 110.60 -8.73 34 0 122 0
30MAR27 330.00 C 0.00 0.00 0.00 101.79 -7.77 33 0 90 0
30MAR27 340.00 C 0.00 0.00 0.00 93.22 -5.20 32 0 100 0
30MAR27 350.00 C 86.00 86.62 86.00 84.96 -9.89 31 4 12,583 +2
30MAR27 360.00 C 0.00 0.00 0.00 75.60 -8.25 29 0 869 0
30MAR27 370.00 C 0.00 0.00 0.00 68.30 -8.30 29 0 148 0
30MAR27 380.00 C 0.00 0.00 0.00 61.43 -7.62 29 0 315 0
30MAR27 390.00 C 0.00 0.00 0.00 55.01 -7.16 29 0 333 0
30MAR27 400.00 C 50.80 50.80 50.00 48.10 -8.92 28 13 21,530 0
30MAR27 410.00 C 0.00 0.00 0.00 44.35 -6.84 30 0 636 0
30MAR27 420.00 C 39.83 39.83 39.00 39.26 -6.20 30 32 18,125 +1
30MAR27 430.00 C 35.50 35.50 34.62 34.69 -5.50 30 302 2,221 +272
30MAR27 440.00 C 31.36 31.36 30.10 30.49 -4.89 30 253 2,923 +167
30MAR27 450.00 C 27.30 27.50 26.60 26.83 -4.50 30 178 4,452 +144
30MAR27 460.00 C 24.44 24.44 23.20 23.55 -4.15 30 162 3,117 +127
30MAR27 470.00 C 21.20 21.40 20.50 20.59 -3.87 30 137 7,083 +136
30MAR27 480.00 C 18.00 18.00 17.98 17.92 -3.65 30 22 9,957 +22
30MAR27 490.00 C 16.00 16.28 15.78 15.56 -3.46 30 97 6,294 +95
30MAR27 500.00 C 14.47 14.47 13.86 13.49 -3.26 30 156 10,352 +126
30MAR27 510.00 C 12.66 12.66 12.37 11.67 -3.08 30 76 2,894 -14
30MAR27 520.00 C 11.30 11.30 10.78 10.08 -2.91 31 114 4,503 +19
30MAR27 530.00 C 9.70 9.84 9.61 8.70 -2.74 31 226 6,990 +12
30MAR27 540.00 C 8.60 8.67 8.44 7.49 -2.59 31 88 4,997 +14
30MAR27 550.00 C 8.07 8.07 7.52 6.45 -2.43 31 81 4,109 -25
30MAR27 560.00 C 6.76 6.76 6.76 5.55 -2.28 31 2 6,829 0
30MAR27 570.00 C 6.15 6.15 6.15 4.77 -2.15 31 1 1,884 0
30MAR27 580.00 C 5.50 5.50 5.50 4.09 -2.02 31 1 1,288 0
30MAR27 590.00 C 0.00 0.00 0.00 3.51 -1.89 31 0 1,988 0
30MAR27 600.00 C 4.50 4.50 4.40 3.01 -1.78 31 18 15,078 +1
30MAR27 610.00 C 0.00 0.00 0.00 2.59 -1.65 31 0 2,047 0
30MAR27 620.00 C 3.63 3.63 3.63 2.22 -1.55 31 2 2,744 +2
30MAR27 630.00 C 3.12 3.12 3.12 1.90 -1.45 31 110 1,651 0
30MAR27 640.00 C 0.00 0.00 0.00 1.58 -1.40 31 0 1,205 0
30MAR27 650.00 C 0.00 0.00 0.00 1.40 -1.18 32 0 2,428 0
30MAR27 660.00 C 0.00 0.00 0.00 1.17 -1.14 32 0 667 0
30MAR27 670.00 C 0.00 0.00 0.00 1.00 -1.07 32 0 2,590 0
30MAR27 680.00 C 0.00 0.00 0.00 0.86 -0.99 32 0 1,731 0
30MAR27 690.00 C 0.00 0.00 0.00 0.76 -0.95 32 0 1,674 0
30MAR27 700.00 C 2.24 2.24 2.24 0.66 -0.88 32 1 9,230 +1
30MAR27 710.00 C 0.00 0.00 0.00 0.55 -0.80 32 0 1,781 0
30MAR27 720.00 C 0.00 0.00 0.00 0.47 -0.75 32 0 362 0
30MAR27 730.00 C 0.00 0.00 0.00 0.41 -0.69 32 0 504 0
30MAR27 740.00 C 0.00 0.00 0.00 0.35 -0.65 32 0 339 0
30MAR27 750.00 C 0.00 0.00 0.00 0.30 -0.61 32 0 518 0
30MAR27 760.00 C 0.00 0.00 0.00 0.26 -0.57 32 0 481 0
30MAR27 770.00 C 0.00 0.00 0.00 0.23 -0.52 33 0 401 0
30MAR27 780.00 C 0.00 0.00 0.00 0.20 -0.49 33 0 412 0
30MAR27 790.00 C 0.00 0.00 0.00 0.17 -0.46 33 0 319 0
30MAR27 800.00 C 0.00 0.00 0.00 0.15 -0.43 33 0 592 0
30MAR27 810.00 C 0.00 0.00 0.00 0.13 -0.40 33 0 153 0
30MAR27 820.00 C 0.00 0.00 0.00 0.11 -0.38 33 0 202 0
30MAR27 830.00 C 1.02 1.02 1.02 0.10 -0.35 33 10 225 -10
30MAR27 840.00 C 0.00 0.00 0.00 0.08 -0.33 33 0 384 0
30MAR27 850.00 C 0.00 0.00 0.00 0.07 -0.33 33 0 1,925 0
29JUN27 210.00 C 0.00 0.00 0.00 216.69 -8.85 49 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 212.03 -9.60 49 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 207.18 -8.65 47 0 2 0
29JUN27 225.00 C 0.00 0.00 0.00 202.42 -8.59 47 0 4 0
29JUN27 230.00 C 0.00 0.00 0.00 197.62 -8.95 46 0 30 0
29JUN27 235.00 C 0.00 0.00 0.00 192.85 -9.21 45 0 2 0
29JUN27 240.00 C 0.00 0.00 0.00 188.10 -8.54 44 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 183.14 -9.19 42 0 32 0
29JUN27 250.00 C 178.25 178.25 178.25 178.41 -8.97 42 30 50 +30
29JUN27 255.00 C 0.00 0.00 0.00 173.66 -9.35 41 0 32 0
29JUN27 260.00 C 0.00 0.00 0.00 168.96 -9.32 40 0 2 0
29JUN27 265.00 C 0.00 0.00 0.00 164.25 -9.29 39 0 30 0
29JUN27 270.00 C 0.00 0.00 0.00 159.57 -9.26 39 0 32 0
29JUN27 275.00 C 0.00 0.00 0.00 154.92 -10.84 38 0 32 0
29JUN27 280.00 C 0.00 0.00 0.00 150.39 -9.09 38 0 2 0
29JUN27 285.00 C 0.00 0.00 0.00 145.63 -9.27 37 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 141.14 -9.05 36 0 60 0
29JUN27 295.00 C 0.00 0.00 0.00 136.61 -9.31 36 0 180 0
29JUN27 300.00 C 0.00 0.00 0.00 132.20 -8.84 35 0 666 0
29JUN27 310.00 C 0.00 0.00 0.00 123.32 -8.78 35 0 160 0
29JUN27 320.00 C 0.00 0.00 0.00 114.80 -8.55 34 0 272 0
29JUN27 330.00 C 0.00 0.00 0.00 106.51 -8.33 33 0 196 0
29JUN27 340.00 C 98.58 98.58 98.58 98.51 -7.38 33 30 40 +30
29JUN27 350.00 C 0.00 0.00 0.00 90.86 -7.23 32 0 358 0
29JUN27 360.00 C 83.59 84.00 83.59 84.32 -7.78 33 61 438 +61
29JUN27 370.00 C 76.64 76.64 76.64 77.27 -6.14 32 60 243 +60
29JUN27 380.00 C 0.00 0.00 0.00 68.56 -8.34 30 0 269 0
29JUN27 390.00 C 0.00 0.00 0.00 62.45 -7.76 30 0 96 0
29JUN27 400.00 C 0.00 0.00 0.00 56.75 -7.43 30 0 655 0
29JUN27 410.00 C 53.74 53.74 52.63 52.73 -5.19 31 216 820 +216
29JUN27 420.00 C 47.89 48.24 47.36 47.81 -6.29 31 149 7,750 +74
29JUN27 430.00 C 44.78 44.78 43.20 43.12 -5.69 31 82 496 +82
29JUN27 440.00 C 39.95 39.95 39.00 38.77 -4.99 31 90 4,568 +90
29JUN27 450.00 C 35.96 36.65 35.00 35.04 -4.62 31 136 1,943 +136
29JUN27 460.00 C 32.39 32.39 32.10 31.32 -4.79 31 90 4,434 +70
29JUN27 470.00 C 29.00 29.60 29.00 28.25 -4.42 31 96 586 +96
29JUN27 480.00 C 26.70 26.70 26.10 25.27 -4.44 31 40 1,213 +40
29JUN27 490.00 C 0.00 0.00 0.00 22.56 -4.43 31 0 414 0
29JUN27 500.00 C 23.00 27.00 21.33 20.25 -4.07 31 249 10,771 -127
29JUN27 510.00 C 19.81 19.81 19.81 17.96 -4.25 31 200 1,181 +200
29JUN27 520.00 C 0.00 0.00 0.00 16.07 -4.10 31 0 550 0
29JUN27 530.00 C 0.00 0.00 0.00 14.34 -3.83 31 0 2,211 0
29JUN27 540.00 C 0.00 0.00 0.00 12.64 -4.00 31 0 516 0
29JUN27 550.00 C 13.51 13.51 13.51 11.33 -3.81 31 2 1,645 0
29JUN27 560.00 C 0.00 0.00 0.00 10.08 -3.57 31 0 518 0
29JUN27 570.00 C 11.38 11.38 11.38 8.84 -3.66 31 1 2,463 0
29JUN27 580.00 C 10.12 10.20 10.12 7.91 -3.53 31 38 460 -30
29JUN27 590.00 C 0.00 0.00 0.00 7.04 -3.35 31 0 531 0
29JUN27 600.00 C 9.00 9.00 8.50 6.17 -3.22 31 392 4,326 +388
29JUN27 610.00 C 7.83 7.96 7.83 5.48 -3.04 31 80 787 -50
29JUN27 620.00 C 7.27 7.27 7.27 4.89 -2.98 31 2 516 -1
29JUN27 630.00 C 7.05 7.05 7.05 4.30 -2.88 31 3 971 -3
29JUN27 640.00 C 6.12 6.12 6.12 3.77 -2.79 31 30 736 -30
29JUN27 650.00 C 5.68 5.68 5.68 3.38 -2.72 31 30 559 +30
29JUN27 660.00 C 5.30 5.30 5.30 2.99 -2.65 31 30 560 +30
29JUN27 670.00 C 5.18 5.18 5.18 2.61 -2.57 31 6 4,534 0
29JUN27 680.00 C 0.00 0.00 0.00 2.31 -2.28 31 0 413 0
29JUN27 690.00 C 0.00 0.00 0.00 2.07 -2.26 31 0 597 0
29JUN27 700.00 C 0.00 0.00 0.00 1.77 -2.28 31 0 711 0
29JUN27 710.00 C 0.00 0.00 0.00 1.54 -2.11 31 0 165 0
29JUN27 720.00 C 0.00 0.00 0.00 1.37 -2.01 31 0 161 0
29JUN27 730.00 C 0.00 0.00 0.00 1.22 -1.89 31 0 496 0
29JUN27 740.00 C 0.00 0.00 0.00 1.08 -1.76 31 0 374 0
29JUN27 750.00 C 0.00 0.00 0.00 0.94 -1.73 31 0 141 0
29JUN27 760.00 C 0.00 0.00 0.00 0.83 -1.68 31 0 325 0
29JUN27 770.00 C 0.00 0.00 0.00 0.75 -1.60 31 0 423 0
29JUN27 780.00 C 0.00 0.00 0.00 0.66 -1.53 31 0 958 0
29JUN27 790.00 C 2.52 2.52 2.52 0.60 -1.43 31 6 361 +6
29SEP27 210.00 C 0.00 0.00 0.00 216.80 -8.88 44 0 50 0
29SEP27 215.00 C 0.00 0.00 0.00 212.08 -9.55 43 0 0 0
29SEP27 220.00 C 210.00 210.00 207.50 207.51 -8.57 43 20 21 +20
29SEP27 225.00 C 0.00 0.00 0.00 202.53 -8.77 42 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 197.83 -10.95 41 0 100 0
29SEP27 235.00 C 0.00 0.00 0.00 193.13 -8.93 40 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 188.54 -8.78 40 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 183.92 -8.78 39 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 179.37 -8.72 39 0 5 0
29SEP27 255.00 C 0.00 0.00 0.00 174.82 -8.68 39 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 170.16 -8.81 38 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 165.76 -10.89 38 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 161.17 -8.70 37 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 156.75 -9.01 37 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 152.36 -8.59 36 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 150.86 -6.49 40 0 30 0
29SEP27 290.00 C 0.00 0.00 0.00 143.92 -9.77 36 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 139.65 -8.22 36 0 0 0
29SEP27 300.00 C 143.08 143.08 136.00 136.00 -7.08 36 34 65 +34
29SEP27 310.00 C 0.00 0.00 0.00 127.19 -8.75 35 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 119.39 -6.96 34 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 111.70 -7.63 34 0 0 0
29SEP27 340.00 C 106.00 106.00 105.00 104.16 -7.26 34 2 2 +1
29SEP27 350.00 C 0.00 0.00 0.00 96.42 -7.65 33 0 26 0
29SEP27 360.00 C 0.00 0.00 0.00 90.17 -6.78 33 0 22 0
29SEP27 370.00 C 0.00 0.00 0.00 83.69 -6.52 32 0 65 0
29SEP27 380.00 C 77.77 77.77 77.77 76.42 -6.64 31 2 83 +2
29SEP27 390.00 C 0.00 0.00 0.00 72.42 -5.36 33 0 55 0
29SEP27 400.00 C 67.00 67.00 66.13 66.87 -4.97 32 10 185 +10
29SEP27 410.00 C 62.86 62.86 61.30 61.32 -5.38 32 13 36 +12
29SEP27 420.00 C 57.00 57.00 56.00 56.14 -5.45 32 3,094 3,095 +3,090
29SEP27 430.00 C 0.00 0.00 0.00 51.36 -5.51 31 3,000 3,335 +3,000
29SEP27 440.00 C 49.49 49.49 49.00 47.06 -5.51 31 11 466 +10
29SEP27 450.00 C 44.01 44.98 44.01 43.40 -4.84 31 162 1,372 +162
29SEP27 460.00 C 41.00 41.88 40.70 39.88 -4.65 31 47 592 +47
29SEP27 470.00 C 37.08 37.08 37.08 36.36 -4.62 31 40 226 +40
29SEP27 480.00 C 35.19 35.19 34.39 33.56 -3.87 31 43 391 +40
29SEP27 490.00 C 32.44 32.44 32.44 30.76 -3.78 31 4 244 0
29SEP27 500.00 C 30.00 30.00 29.20 27.96 -3.75 31 40 1,382 -11
29SEP27 510.00 C 28.00 28.00 27.18 25.78 -3.10 31 163 592 +39
29SEP27 520.00 C 0.00 0.00 0.00 23.61 -2.99 31 0 227 0
29SEP27 530.00 C 23.25 23.25 23.25 21.46 -2.95 31 6 447 +6
29SEP27 540.00 C 0.00 0.00 0.00 19.68 -2.54 31 0 199 0
29SEP27 550.00 C 19.95 19.95 19.95 18.06 -2.27 31 1 257 0
29SEP27 560.00 C 18.56 18.56 18.56 16.45 -2.24 31 1 189 +1
29SEP27 570.00 C 0.00 0.00 0.00 14.92 -2.13 31 0 228 0
29SEP27 580.00 C 0.00 0.00 0.00 13.75 -1.67 31 0 390 0
29SEP27 590.00 C 0.00 0.00 0.00 12.58 -1.64 31 0 543 0
29SEP27 600.00 C 13.75 13.75 13.75 11.42 -1.61 31 25 1,049 +25
29SEP27 610.00 C 0.00 0.00 0.00 10.38 -1.47 31 0 146 0
29SEP27 620.00 C 11.80 11.80 11.80 9.57 -1.15 32 1 35 +1
29SEP27 630.00 C 0.00 0.00 0.00 8.76 -1.12 32 0 73 0
29SEP27 640.00 C 0.00 0.00 0.00 7.95 -1.10 32 0 123 0
29SEP27 650.00 C 0.00 0.00 0.00 7.20 -1.02 32 0 58 0
29SEP27 660.00 C 8.55 8.55 8.55 6.65 -0.75 32 6 53 +6
29SEP27 670.00 C 0.00 0.00 0.00 6.10 -0.74 32 0 80 0
29SEP27 680.00 C 8.29 8.29 8.00 5.56 -0.72 32 22 82 +18
29SEP27 690.00 C 0.00 0.00 0.00 5.01 -0.71 32 0 43 0
29SEP27 700.00 C 7.10 7.20 7.10 4.61 -0.55 32 237 421 +209
29SEP27 710.00 C 0.00 0.00 0.00 4.25 -0.46 32 0 42 0
29SEP27 720.00 C 0.00 0.00 0.00 3.90 -0.45 32 0 24 0
29SEP27 730.00 C 0.00 0.00 0.00 3.54 -0.44 32 0 64 0
29SEP27 740.00 C 0.00 0.00 0.00 3.19 -0.32 32 0 33 0
29SEP27 750.00 C 5.17 6.00 5.17 2.95 -0.21 32 37 252 +25
29SEP27 760.00 C 5.00 5.40 5.00 2.73 -0.26 32 30 525 +30
TOTAL CALL 71,670 954,113 +28,642
02OCT26 320.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 325.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 330.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 335.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 340.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 345.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 350.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 355.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
02OCT26 360.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 365.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
02OCT26 370.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
02OCT26 375.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
02OCT26 380.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
02OCT26 385.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
02OCT26 390.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 126 0
02OCT26 395.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 261 0
02OCT26 400.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 198 0
02OCT26 405.00 P 0.04 0.04 0.04 0.00 -0.03 0 20 176 -20
02OCT26 410.00 P 0.08 0.10 0.01 0.00 -0.08 0 48 297 -42
02OCT26 415.00 P 0.17 0.38 0.06 0.00 -0.18 0 209 807 -18
02OCT26 420.00 P 0.90 1.93 0.20 0.00 -0.46 0 1,329 794 -509
02OCT26 425.00 P 3.48 5.71 2.50 3.80 +2.66 0 898 8 -1,741
02OCT26 430.00 P 8.88 10.53 6.50 8.80 +6.24 0 644 0 -1,701
02OCT26 435.00 P 13.00 15.00 11.60 13.80 +8.21 0 1,041 0 -2,309
02OCT26 440.00 P 16.99 21.23 16.03 18.80 +9.01 0 1,490 0 -1,727
02OCT26 445.00 P 21.50 21.50 21.50 23.80 +9.46 0 40 0 -312
02OCT26 450.00 P 28.40 30.38 28.40 28.80 +9.30 0 17 0 -199
02OCT26 455.00 P 33.53 34.40 33.53 33.80 +9.75 0 7 0 -166
02OCT26 460.00 P 38.50 38.50 38.50 38.80 +9.79 0 1 0 -48
02OCT26 465.00 P 0.00 0.00 0.00 43.80 +9.20 0 0 0 0
02OCT26 470.00 P 0.00 0.00 0.00 48.80 +9.80 0 0 0 0
02OCT26 475.00 P 0.00 0.00 0.00 53.80 +9.80 0 0 0 0
02OCT26 480.00 P 0.00 0.00 0.00 58.80 +9.80 0 0 0 0
02OCT26 485.00 P 0.00 0.00 0.00 63.80 +9.80 0 0 0 0
02OCT26 490.00 P 0.00 0.00 0.00 68.80 +9.53 0 0 0 0
02OCT26 495.00 P 0.00 0.00 0.00 73.80 +9.66 0 0 0 0
02OCT26 500.00 P 0.00 0.00 0.00 78.80 +9.80 0 0 0 0
02OCT26 505.00 P 0.00 0.00 0.00 83.80 +9.80 0 0 0 0
02OCT26 510.00 P 0.00 0.00 0.00 88.80 +9.80 0 0 0 0
02OCT26 515.00 P 0.00 0.00 0.00 93.80 +9.80 0 0 0 0
02OCT26 520.00 P 0.00 0.00 0.00 98.80 +9.48 0 0 0 0
02OCT26 525.00 P 0.00 0.00 0.00 103.80 +9.80 0 0 0 0
02OCT26 530.00 P 0.00 0.00 0.00 108.80 +9.80 0 0 0 0
02OCT26 535.00 P 0.00 0.00 0.00 113.80 +9.80 0 0 0 0
02OCT26 540.00 P 0.00 0.00 0.00 118.80 +9.80 0 0 0 0
02OCT26 545.00 P 0.00 0.00 0.00 123.80 +9.39 0 0 0 0
02OCT26 550.00 P 0.00 0.00 0.00 128.80 +9.80 0 0 0 0
09OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
09OCT26 335.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
09OCT26 340.00 P 0.00 0.00 0.00 0.01 0.00 51 0 150 0
09OCT26 345.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
09OCT26 350.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
09OCT26 355.00 P 0.00 0.00 0.00 0.01 0.00 42 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 35 0 0 0
09OCT26 370.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
09OCT26 375.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
09OCT26 380.00 P 0.00 0.00 0.00 0.03 +0.02 29 0 0 0
09OCT26 385.00 P 0.24 0.24 0.24 0.06 +0.05 28 11 11 +11
09OCT26 390.00 P 0.26 0.36 0.26 0.15 +0.14 28 1,094 1,044 +946
09OCT26 395.00 P 0.42 0.50 0.42 0.32 +0.30 28 206 370 +77
09OCT26 400.00 P 0.68 0.95 0.65 0.66 +0.60 28 294 351 +174
09OCT26 405.00 P 1.19 1.60 1.17 1.25 +1.03 27 499 609 +296
09OCT26 410.00 P 1.91 2.73 1.82 2.17 +1.56 27 1,444 1,413 +302
09OCT26 415.00 P 2.90 4.25 2.90 3.50 +2.14 26 794 884 +172
09OCT26 420.00 P 5.43 6.51 4.72 5.47 +2.99 26 12,553 13,113 +8,179
09OCT26 425.00 P 7.45 9.11 7.20 8.50 +4.28 28 1,231 2,488 +425
09OCT26 430.00 P 11.00 12.60 10.00 11.80 +5.27 28 177 405 +48
09OCT26 435.00 P 14.00 16.40 14.00 15.55 +6.41 28 283 955 -93
09OCT26 440.00 P 17.91 20.20 17.00 19.34 +7.04 24 90 217 +89
09OCT26 445.00 P 23.00 23.00 23.00 24.20 +8.33 27 41 192 +39
09OCT26 450.00 P 28.00 28.70 28.00 28.95 +8.49 27 8 47 +8
09OCT26 455.00 P 28.89 28.89 28.89 33.84 +9.03 27 5 11 +5
09OCT26 460.00 P 0.00 0.00 0.00 38.80 +9.38 0 0 4 0
09OCT26 465.00 P 0.00 0.00 0.00 43.80 +9.20 0 0 0 0
09OCT26 470.00 P 0.00 0.00 0.00 48.80 +9.74 0 0 0 0
09OCT26 475.00 P 0.00 0.00 0.00 53.80 +9.79 0 0 0 0
09OCT26 480.00 P 0.00 0.00 0.00 58.80 +9.80 0 0 0 -36
09OCT26 485.00 P 0.00 0.00 0.00 63.80 +9.80 0 0 0 0
09OCT26 490.00 P 0.00 0.00 0.00 68.80 +9.53 0 0 0 -1
09OCT26 495.00 P 0.00 0.00 0.00 73.80 +9.66 0 0 0 0
09OCT26 500.00 P 0.00 0.00 0.00 78.80 +9.80 0 0 0 0
09OCT26 505.00 P 0.00 0.00 0.00 84.59 +10.59 78 0 0 0
09OCT26 510.00 P 0.00 0.00 0.00 89.53 +10.53 80 0 0 0
09OCT26 515.00 P 0.00 0.00 0.00 94.59 +10.59 84 0 0 0
09OCT26 520.00 P 0.00 0.00 0.00 99.59 +10.27 87 0 0 0
09OCT26 525.00 P 0.00 0.00 0.00 104.59 +10.29 91 0 0 0
09OCT26 530.00 P 0.00 0.00 0.00 109.57 +10.27 93 0 0 0
09OCT26 535.00 P 0.00 0.00 0.00 114.58 +10.37 97 0 0 0
09OCT26 540.00 P 0.00 0.00 0.00 119.58 +10.29 100 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 0.01 0.00 80 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 62 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 46 0 46 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 44 0 185 0
29OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 42 0 8 0
29OCT26 300.00 P 0.10 0.10 0.10 0.01 0.00 40 8 543 -8
29OCT26 310.00 P 0.00 0.00 0.00 0.01 0.00 37 0 232 0
29OCT26 320.00 P 0.09 0.09 0.09 0.01 0.00 33 73 411 0
29OCT26 330.00 P 0.09 0.14 0.09 0.01 0.00 30 1,400 1,011 -423
29OCT26 340.00 P 0.21 0.21 0.21 0.03 +0.02 29 5 748 0
29OCT26 350.00 P 0.31 0.35 0.26 0.09 +0.06 29 8 2,800 -5
29OCT26 360.00 P 0.39 0.55 0.39 0.24 +0.15 28 575 2,625 +458
29OCT26 370.00 P 0.49 0.89 0.49 0.60 +0.36 28 253 2,166 +140
29OCT26 380.00 P 1.08 1.57 1.08 1.31 +0.70 28 707 5,576 +106
29OCT26 390.00 P 1.35 2.88 1.35 2.54 +1.19 28 1,846 11,752 +517
29OCT26 400.00 P 3.01 4.92 2.49 4.40 +1.90 27 3,139 15,267 +1,742
29OCT26 410.00 P 6.50 8.08 5.73 7.40 +2.86 27 1,030 14,582 +322
29OCT26 420.00 P 10.00 12.56 10.00 11.75 +4.17 27 14,975 26,043 +11,194
29OCT26 430.00 P 11.00 18.22 11.00 17.40 +5.68 28 622 35,844 +212
29OCT26 440.00 P 17.00 25.00 17.00 24.24 +6.74 28 258 10,709 -35
29OCT26 450.00 P 24.00 32.80 24.00 32.33 +8.29 29 450 8,025 -53
29OCT26 460.00 P 41.60 41.60 41.35 41.68 +9.92 33 35 6,096 +30
29OCT26 470.00 P 47.70 50.80 47.70 49.80 +9.93 30 6 4,252 -3
29OCT26 480.00 P 60.00 60.25 60.00 59.25 +10.24 30 8 3,995 0
29OCT26 490.00 P 67.02 69.90 67.02 68.95 +7.61 31 15 2,808 0
29OCT26 500.00 P 78.18 80.00 78.18 78.82 +8.51 31 37 4,532 -3
29OCT26 510.00 P 0.00 0.00 0.00 89.62 +8.50 44 1 210 -2,951
29OCT26 520.00 P 0.00 0.00 0.00 99.69 +8.51 48 0 176 0
29OCT26 530.00 P 0.00 0.00 0.00 109.57 +8.40 51 0 0 -852
29OCT26 540.00 P 118.24 119.77 117.94 119.58 +8.51 54 196 428 +18
29OCT26 550.00 P 0.00 0.00 0.00 129.57 +8.50 57 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 139.57 +8.47 60 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 149.53 +8.51 63 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 159.57 +8.51 66 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 169.57 +8.51 69 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 179.57 +8.48 72 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 189.52 +8.48 74 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 199.56 +8.53 77 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 209.58 +8.53 80 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 219.58 +8.50 83 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 229.56 +8.35 85 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 239.57 +8.52 87 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 249.58 +8.54 90 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 259.58 +9.43 92 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 269.60 +8.56 95 0 0 0
29OCT26 700.00 P 277.10 277.10 277.10 279.57 +10.57 97 10 0 0
29OCT26 710.00 P 0.00 0.00 0.00 289.58 +9.44 99 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 299.56 +8.53 101 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 309.56 +8.50 103 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 319.56 +8.53 105 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 329.58 +9.45 108 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 339.58 +9.47 110 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 349.58 +9.44 112 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 359.58 +8.56 114 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 369.57 +9.16 116 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 379.54 +9.17 117 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 0.01 0.00 55 0 639 0
27NOV26 215.00 P 0.00 0.00 0.00 0.01 0.00 53 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 50 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 0.01 0.00 48 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 45 0 30 0
27NOV26 245.00 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
27NOV26 250.00 P 0.00 0.00 0.00 0.01 0.00 42 0 188 0
27NOV26 255.00 P 0.00 0.00 0.00 0.01 0.00 40 0 91 0
27NOV26 260.00 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
27NOV26 265.00 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
27NOV26 270.00 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
27NOV26 275.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
27NOV26 285.00 P 0.00 0.00 0.00 0.01 0.00 32 0 360 0
27NOV26 290.00 P 0.00 0.00 0.00 0.01 0.00 30 0 236 0
27NOV26 295.00 P 0.00 0.00 0.00 0.01 0.00 29 0 472 0
27NOV26 300.00 P 0.00 0.00 0.00 0.02 0.00 30 0 428 0
27NOV26 310.00 P 0.30 0.37 0.30 0.05 0.00 30 31 650 +30
27NOV26 320.00 P 0.47 0.52 0.47 0.12 +0.02 29 185 256 +150
27NOV26 330.00 P 0.59 0.70 0.59 0.26 +0.05 29 403 3,944 +243
27NOV26 340.00 P 0.91 1.04 0.91 0.53 +0.11 29 125 871 +73
27NOV26 350.00 P 1.00 1.50 1.00 1.00 +0.23 29 552 3,704 +547
27NOV26 360.00 P 2.04 2.22 2.00 1.80 +0.46 30 113 2,427 +13
27NOV26 370.00 P 2.74 3.39 2.74 3.00 +0.91 30 401 4,067 +168
27NOV26 380.00 P 4.30 4.97 4.30 4.72 +1.43 30 378 6,260 +105
27NOV26 390.00 P 6.05 7.24 6.05 6.92 +1.96 30 463 5,081 +171
27NOV26 400.00 P 8.80 10.21 8.75 9.80 +2.59 29 1,280 10,183 +785
27NOV26 410.00 P 12.50 14.01 12.00 13.35 +3.24 29 1,905 7,418 +1,788
27NOV26 420.00 P 17.00 18.80 17.00 18.22 +4.47 29 924 6,120 -308
27NOV26 430.00 P 20.00 24.19 20.00 23.84 +5.70 30 63 4,495 +9
27NOV26 440.00 P 23.00 30.54 23.00 29.95 +6.23 30 135 6,539 +116
27NOV26 450.00 P 31.25 38.00 31.25 38.49 +8.59 32 104 8,298 +31
27NOV26 460.00 P 36.00 44.00 36.00 44.67 +7.91 30 50 2,822 +41
27NOV26 470.00 P 45.76 54.00 45.76 53.48 +9.20 32 63 4,263 +23
27NOV26 480.00 P 58.00 58.00 58.00 61.90 +9.71 32 10 1,881 +10
27NOV26 490.00 P 70.00 71.10 70.00 70.87 +9.33 32 11 811 0
27NOV26 500.00 P 81.09 81.09 80.50 80.01 +9.70 32 2 1,483 0
27NOV26 510.00 P 0.00 0.00 0.00 90.04 +8.68 35 0 1,704 0
27NOV26 520.00 P 0.00 0.00 0.00 99.69 +8.51 36 0 817 0
27NOV26 530.00 P 0.00 0.00 0.00 109.68 +8.51 38 0 404 0
27NOV26 540.00 P 119.46 119.46 119.46 119.58 +8.08 40 4 100 0
27NOV26 550.00 P 0.00 0.00 0.00 129.60 +8.53 43 0 662 0
27NOV26 560.00 P 139.60 139.60 139.60 139.60 +8.50 45 5 24 +5
27NOV26 570.00 P 0.00 0.00 0.00 149.66 +8.64 48 0 141 -7
27NOV26 580.00 P 159.00 159.00 159.00 159.57 +8.51 49 12 0 0
27NOV26 590.00 P 169.00 169.00 169.00 169.57 +8.51 51 1 0 0
27NOV26 600.00 P 0.00 0.00 0.00 179.57 +8.48 53 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 189.52 +8.48 55 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 199.56 +8.53 57 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 209.58 +8.53 59 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 219.58 +8.50 61 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 229.56 +8.35 63 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 239.57 +8.52 64 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 249.58 +8.54 66 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 259.58 +9.43 68 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 269.60 +8.56 70 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 279.57 +10.37 71 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 289.58 +9.44 73 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 299.56 +8.53 74 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 309.56 +8.50 76 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 319.56 +8.53 78 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 329.58 +9.45 79 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 339.58 +9.47 81 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 349.58 +9.44 82 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 359.58 +8.56 84 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 369.57 +9.16 85 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.01 0.00 41 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 0.18 0.18 0.18 0.01 0.00 38 200 9,399 +29
30DEC26 235.00 P 0.00 0.00 0.00 0.01 0.00 37 0 210 0
30DEC26 240.00 P 0.00 0.00 0.00 0.01 0.00 36 0 199 0
30DEC26 245.00 P 0.00 0.00 0.00 0.01 0.00 34 0 79 0
30DEC26 250.00 P 0.00 0.00 0.00 0.01 0.00 33 0 265 0
30DEC26 255.00 P 0.00 0.00 0.00 0.01 0.00 32 0 229 0
30DEC26 260.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 394 0
30DEC26 265.00 P 0.00 0.00 0.00 0.03 +0.02 33 0 93 0
30DEC26 270.00 P 0.00 0.00 0.00 0.04 +0.02 32 0 190 0
30DEC26 275.00 P 0.00 0.00 0.00 0.05 +0.02 32 0 72 0
30DEC26 280.00 P 0.00 0.00 0.00 0.07 +0.02 32 0 14 0
30DEC26 285.00 P 0.00 0.00 0.00 0.10 +0.04 31 0 130 0
30DEC26 290.00 P 0.55 0.55 0.54 0.14 +0.05 31 251 402 +250
30DEC26 295.00 P 0.62 0.62 0.62 0.19 +0.07 31 100 207 +100
30DEC26 300.00 P 0.65 0.65 0.65 0.26 +0.10 31 100 1,409 +100
30DEC26 310.00 P 0.00 0.00 0.00 0.46 +0.17 31 0 778 0
30DEC26 320.00 P 1.18 1.25 1.10 0.77 +0.26 31 27 1,161 -1
30DEC26 330.00 P 1.42 1.60 1.42 1.24 +0.40 31 70 2,220 +68
30DEC26 340.00 P 1.90 2.22 1.90 1.93 +0.59 31 14 1,083 +8
30DEC26 350.00 P 2.70 3.06 2.69 2.91 +0.86 31 194 10,282 +60
30DEC26 360.00 P 3.71 4.30 3.71 4.18 +1.25 30 277 5,387 +275
30DEC26 370.00 P 5.60 5.92 5.47 5.75 +1.61 30 2,716 5,753 +2,283
30DEC26 380.00 P 6.66 7.92 6.55 7.79 +1.95 29 203 15,687 +135
30DEC26 390.00 P 9.34 10.63 9.34 10.48 +2.49 29 69 9,484 +56
30DEC26 400.00 P 10.30 14.00 10.30 13.70 +3.06 29 2,743 32,857 -1,867
30DEC26 410.00 P 15.90 18.01 15.90 17.59 +3.76 29 166 12,314 +65
30DEC26 420.00 P 20.10 23.00 20.10 22.26 +4.66 29 1,383 15,805 -475
30DEC26 430.00 P 26.96 28.50 26.96 27.64 +5.59 29 254 25,625 -145
30DEC26 440.00 P 32.48 34.71 32.48 34.05 +6.44 29 303 19,832 -92
30DEC26 450.00 P 40.00 41.30 39.60 40.96 +7.32 30 74 21,815 +4
30DEC26 460.00 P 46.40 49.00 46.40 48.17 +7.62 30 63 10,815 -2
30DEC26 470.00 P 0.00 0.00 0.00 56.26 +8.33 30 0 8,317 0
30DEC26 480.00 P 0.00 0.00 0.00 62.51 +6.91 27 0 8,258 0
30DEC26 490.00 P 73.00 73.00 73.00 75.15 +12.01 35 1 6,038 0
30DEC26 500.00 P 80.50 82.00 80.50 81.84 +10.68 31 86 20,472 -32
30DEC26 510.00 P 0.00 0.00 0.00 90.04 +6.77 29 0 7,615 0
30DEC26 520.00 P 99.00 100.62 99.00 100.32 +9.14 32 8 5,081 +3
30DEC26 530.00 P 108.00 108.00 108.00 112.00 +10.70 39 1 6,152 +1
30DEC26 540.00 P 0.00 0.00 0.00 119.73 +8.23 34 0 2,298 0
30DEC26 550.00 P 129.50 130.50 129.21 129.60 +6.40 36 216 10,720 -3
30DEC26 560.00 P 0.00 0.00 0.00 139.68 +8.58 38 0 4,443 0
30DEC26 570.00 P 0.00 0.00 0.00 149.67 +8.65 40 0 4,423 0
30DEC26 580.00 P 0.00 0.00 0.00 159.57 +8.51 41 0 6,411 0
30DEC26 590.00 P 0.00 0.00 0.00 169.57 +8.51 43 0 3,794 -30
30DEC26 600.00 P 0.00 0.00 0.00 179.57 +8.48 45 0 20,868 -295
30DEC26 610.00 P 0.00 0.00 0.00 189.53 +8.49 46 0 4,088 0
30DEC26 620.00 P 198.45 199.76 198.00 199.56 +8.53 48 352 1,035 0
30DEC26 630.00 P 208.03 209.76 208.00 209.58 +8.53 49 728 795 0
30DEC26 640.00 P 218.00 219.76 218.00 219.58 +8.50 51 47 270 0
30DEC26 650.00 P 0.00 0.00 0.00 229.56 +8.35 52 0 30 0
30DEC26 660.00 P 0.00 0.00 0.00 239.59 +8.54 54 0 160 0
30DEC26 670.00 P 0.00 0.00 0.00 249.58 +8.54 55 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 259.58 +8.90 57 0 118 0
30DEC26 690.00 P 0.00 0.00 0.00 269.60 +8.56 58 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 279.59 +8.91 60 0 170 0
30DEC26 710.00 P 0.00 0.00 0.00 289.59 +8.92 61 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 299.58 +8.55 62 0 60 0
30DEC26 730.00 P 0.00 0.00 0.00 309.56 +8.49 63 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 319.56 +8.53 65 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 329.58 +8.92 66 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 339.59 +9.48 67 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 349.58 +8.52 69 0 180 0
30DEC26 780.00 P 0.00 0.00 0.00 359.58 +8.56 70 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 369.57 +8.91 71 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 379.59 +8.94 72 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 389.59 +8.94 73 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 399.58 +8.93 75 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 409.57 +8.92 76 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 419.58 +8.94 77 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 429.58 +8.94 78 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 439.55 +8.50 79 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 449.53 +8.95 80 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 459.53 +8.94 81 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 469.42 +8.79 81 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 479.42 +8.39 82 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 489.91 +9.28 86 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 499.88 +9.59 87 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 509.88 +9.56 88 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 519.50 +10.00 86 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 529.50 +10.00 87 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 539.50 +10.50 88 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 549.50 +10.50 89 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 559.50 +10.00 90 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 569.50 +10.00 91 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 579.50 +10.00 92 0 0 0
28JAN27 215.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 225.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 230.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 235.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 0.04 +0.03 30 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 0.06 +0.04 30 0 0 0
28JAN27 270.00 P 0.00 0.00 0.00 0.08 +0.05 30 0 0 0
28JAN27 275.00 P 0.00 0.00 0.00 0.11 +0.07 30 0 0 0
28JAN27 280.00 P 0.00 0.00 0.00 0.16 +0.10 30 0 0 0
28JAN27 285.00 P 0.00 0.00 0.00 0.21 +0.12 30 0 0 0
28JAN27 290.00 P 0.00 0.00 0.00 0.29 +0.17 30 0 0 0
28JAN27 295.00 P 0.00 0.00 0.00 0.39 +0.22 30 0 0 0
28JAN27 300.00 P 0.00 0.00 0.00 0.51 +0.27 30 0 3 0
28JAN27 310.00 P 1.47 1.47 1.40 0.84 +0.41 30 4 4 +4
28JAN27 320.00 P 1.82 1.85 1.82 1.31 +0.57 30 8 28 +8
28JAN27 330.00 P 2.28 2.40 2.28 2.02 +0.80 30 3 3 +3
28JAN27 340.00 P 3.12 3.35 3.12 3.00 +1.08 30 163 165 +163
28JAN27 350.00 P 4.05 4.54 4.05 4.31 +1.41 30 63 59 +56
28JAN27 360.00 P 5.38 6.00 5.38 5.82 +1.60 30 122 324 +118
28JAN27 370.00 P 7.20 8.00 7.20 7.86 +1.97 29 250 262 +207
28JAN27 380.00 P 9.70 10.40 9.70 10.21 +2.44 29 211 436 +211
28JAN27 390.00 P 12.39 13.39 12.39 12.98 +2.84 29 169 125 +109
28JAN27 400.00 P 14.50 16.90 14.50 16.60 +3.45 29 171 320 +171
28JAN27 410.00 P 19.36 21.06 19.36 20.68 +3.93 29 109 110 +106
28JAN27 420.00 P 24.00 26.13 23.90 25.40 +4.56 29 584 568 +465
28JAN27 430.00 P 29.22 31.46 29.22 30.64 +5.19 28 271 312 +270
28JAN27 440.00 P 37.23 37.23 37.23 36.86 +6.08 29 30 30 0
28JAN27 450.00 P 43.95 43.95 43.95 43.61 +6.79 29 15 25 +15
28JAN27 460.00 P 50.55 50.55 50.55 50.47 +6.88 29 35 35 +35
28JAN27 470.00 P 58.70 58.70 58.70 58.45 +7.47 30 50 50 +50
28JAN27 480.00 P 0.00 0.00 0.00 66.38 +6.65 30 4 5 +4
28JAN27 490.00 P 0.00 0.00 0.00 75.15 +7.74 31 0 0 0
28JAN27 500.00 P 0.00 0.00 0.00 83.76 +7.54 31 0 0 0
28JAN27 510.00 P 0.00 0.00 0.00 90.89 +5.94 28 0 0 0
28JAN27 520.00 P 0.00 0.00 0.00 101.55 +7.79 32 0 1 0
28JAN27 530.00 P 0.00 0.00 0.00 112.00 +9.50 35 0 0 0
28JAN27 540.00 P 0.00 0.00 0.00 120.15 +8.17 32 0 1 0
28JAN27 550.00 P 0.00 0.00 0.00 129.81 +6.61 33 0 0 0
28JAN27 560.00 P 0.00 0.00 0.00 139.68 +8.58 34 0 0 0
28JAN27 570.00 P 0.00 0.00 0.00 149.67 +8.65 36 0 0 0
28JAN27 580.00 P 0.00 0.00 0.00 159.57 +8.51 37 0 0 0
28JAN27 590.00 P 0.00 0.00 0.00 169.57 +8.51 39 0 20 0
28JAN27 600.00 P 0.00 0.00 0.00 179.57 +8.48 40 0 0 0
28JAN27 610.00 P 0.00 0.00 0.00 189.57 +8.53 42 0 15 0
28JAN27 620.00 P 0.00 0.00 0.00 199.59 +8.56 43 0 0 0
28JAN27 630.00 P 0.00 0.00 0.00 209.59 +8.54 45 0 0 0
28JAN27 640.00 P 0.00 0.00 0.00 219.58 +8.50 46 0 0 0
28JAN27 650.00 P 0.00 0.00 0.00 229.60 +8.39 47 0 0 0
28JAN27 660.00 P 0.00 0.00 0.00 239.59 +8.54 49 0 0 0
28JAN27 670.00 P 0.00 0.00 0.00 249.58 +8.54 50 0 0 0
28JAN27 680.00 P 0.00 0.00 0.00 259.58 +8.90 51 0 0 0
28JAN27 690.00 P 0.00 0.00 0.00 269.60 +8.56 52 0 0 0
28JAN27 700.00 P 0.00 0.00 0.00 279.59 +8.91 54 0 0 0
28JAN27 710.00 P 0.00 0.00 0.00 289.59 +8.92 55 0 0 0
28JAN27 720.00 P 0.00 0.00 0.00 299.58 +8.55 56 0 0 0
28JAN27 730.00 P 0.00 0.00 0.00 309.56 +8.49 57 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
30MAR27 215.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 0.01 0.00 29 0 35 0
30MAR27 225.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.02 0.00 29 0 35,243 0
30MAR27 235.00 P 0.00 0.00 0.00 0.03 0.00 29 0 211 0
30MAR27 240.00 P 0.00 0.00 0.00 0.04 0.00 29 0 161 0
30MAR27 245.00 P 0.00 0.00 0.00 0.06 0.00 29 0 120 0
30MAR27 250.00 P 0.00 0.00 0.00 0.09 0.00 29 0 423 0
30MAR27 255.00 P 0.00 0.00 0.00 0.12 0.00 29 0 60 0
30MAR27 260.00 P 0.00 0.00 0.00 0.16 +0.01 29 0 102 0
30MAR27 265.00 P 1.00 1.10 1.00 0.23 +0.02 29 15 210 0
30MAR27 270.00 P 0.00 0.00 0.00 0.30 +0.04 29 0 77 0
30MAR27 275.00 P 0.00 0.00 0.00 0.40 +0.04 29 0 92 0
30MAR27 280.00 P 0.00 0.00 0.00 0.50 +0.04 29 0 66 0
30MAR27 285.00 P 0.00 0.00 0.00 0.64 +0.06 29 0 29 0
30MAR27 290.00 P 0.00 0.00 0.00 0.82 +0.10 29 0 148 0
30MAR27 295.00 P 0.00 0.00 0.00 1.02 +0.15 29 0 46 0
30MAR27 300.00 P 0.00 0.00 0.00 1.29 +0.19 29 0 612 0
30MAR27 310.00 P 0.00 0.00 0.00 1.95 +0.28 29 0 2,193 0
30MAR27 320.00 P 0.00 0.00 0.00 2.83 +0.45 29 0 421 0
30MAR27 330.00 P 0.00 0.00 0.00 3.95 +0.57 29 0 1,468 0
30MAR27 340.00 P 5.72 6.10 5.72 5.43 +0.82 29 95 4,177 +95
30MAR27 350.00 P 7.26 7.80 7.26 7.31 +1.30 29 59 13,129 +59
30MAR27 360.00 P 9.30 9.71 9.30 9.52 +1.93 29 180 8,182 +129
30MAR27 370.00 P 11.68 12.17 11.68 12.08 +2.37 29 37 4,107 -19
30MAR27 380.00 P 15.00 15.00 14.90 14.86 +2.73 29 80 5,102 +80
30MAR27 390.00 P 17.16 18.33 17.16 18.15 +2.98 29 41 6,117 +29
30MAR27 400.00 P 21.00 22.15 20.77 21.66 +3.16 29 105 24,308 -11
30MAR27 410.00 P 25.05 26.51 25.05 26.18 +3.90 29 173 26,424 +130
30MAR27 420.00 P 29.60 31.50 29.60 31.04 +4.46 29 87 14,965 +72
30MAR27 430.00 P 35.00 36.90 35.00 36.40 +5.24 29 81 7,421 +81
30MAR27 440.00 P 41.20 42.57 41.20 41.63 +5.21 28 4 7,352 +3
30MAR27 450.00 P 47.30 49.31 47.30 49.00 +6.79 29 5 7,903 +2
30MAR27 460.00 P 0.00 0.00 0.00 55.49 +6.78 29 3 3,863 0
30MAR27 470.00 P 0.00 0.00 0.00 62.56 +7.33 29 0 6,414 0
30MAR27 480.00 P 0.00 0.00 0.00 70.61 +7.69 30 0 6,851 0
30MAR27 490.00 P 0.00 0.00 0.00 78.49 +8.58 30 0 7,053 0
30MAR27 500.00 P 86.55 86.55 86.55 86.81 +7.04 30 2 8,736 0
30MAR27 510.00 P 0.00 0.00 0.00 95.45 +7.36 31 0 4,890 0
30MAR27 520.00 P 0.00 0.00 0.00 104.12 +7.87 31 0 3,415 0
30MAR27 530.00 P 0.00 0.00 0.00 112.92 +8.04 31 0 1,994 0
30MAR27 540.00 P 122.00 122.00 122.00 121.41 +7.67 30 5 742 0
30MAR27 550.00 P 0.00 0.00 0.00 130.82 +7.62 31 0 1,149 0
30MAR27 560.00 P 0.00 0.00 0.00 140.28 +8.27 31 0 2,608 0
30MAR27 570.00 P 0.00 0.00 0.00 150.19 +8.13 32 0 648 0
30MAR27 580.00 P 0.00 0.00 0.00 160.21 +9.15 34 0 1,250 0
30MAR27 590.00 P 0.00 0.00 0.00 170.02 +8.44 35 0 250 -119
30MAR27 600.00 P 0.00 0.00 0.00 179.98 +8.64 36 0 3,057 0
30MAR27 610.00 P 0.00 0.00 0.00 189.86 +8.82 37 0 714 0
30MAR27 620.00 P 0.00 0.00 0.00 199.59 +8.56 37 0 818 0
30MAR27 630.00 P 0.00 0.00 0.00 209.59 +8.54 39 0 1,892 0
30MAR27 640.00 P 0.00 0.00 0.00 219.65 +8.57 40 0 563 -406
30MAR27 650.00 P 0.00 0.00 0.00 229.71 +8.50 41 0 2,247 0
30MAR27 660.00 P 0.00 0.00 0.00 239.67 +8.62 42 0 30 -590
30MAR27 670.00 P 0.00 0.00 0.00 249.70 +8.66 43 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 259.68 +8.90 45 0 120 0
30MAR27 690.00 P 0.00 0.00 0.00 269.60 +8.56 45 0 60 0
30MAR27 700.00 P 0.00 0.00 0.00 279.59 +8.91 46 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 289.59 +8.91 47 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 299.59 +8.56 48 0 90 0
30MAR27 730.00 P 0.00 0.00 0.00 309.60 +8.53 49 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 319.59 +8.56 50 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 329.58 +8.91 51 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 339.59 +8.96 52 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 349.58 +8.52 53 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 359.59 +8.57 54 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 369.57 +8.91 55 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 379.59 +8.94 56 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 389.59 +8.93 57 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 399.58 +8.93 58 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 409.57 +8.92 58 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 419.58 +8.93 59 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 429.58 +8.93 60 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 0.13 -0.19 31 0 30 0
29JUN27 215.00 P 0.00 0.00 0.00 0.16 -0.24 31 0 17 0
29JUN27 220.00 P 0.00 0.00 0.00 0.22 -0.27 31 0 141 0
29JUN27 225.00 P 0.00 0.00 0.00 0.27 -0.31 31 0 150 0
29JUN27 230.00 P 0.00 0.00 0.00 0.35 -0.34 31 0 170 0
29JUN27 235.00 P 0.00 0.00 0.00 0.45 -0.39 31 0 60 0
29JUN27 240.00 P 0.00 0.00 0.00 0.54 -0.44 31 0 40 0
29JUN27 245.00 P 0.00 0.00 0.00 0.69 -0.45 31 0 60 0
29JUN27 250.00 P 0.00 0.00 0.00 0.84 -0.52 31 0 66 0
29JUN27 255.00 P 0.00 0.00 0.00 1.00 -0.59 31 0 51 0
29JUN27 260.00 P 0.00 0.00 0.00 1.23 -0.58 31 0 33 0
29JUN27 265.00 P 0.00 0.00 0.00 1.47 -0.63 31 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 1.73 -0.70 31 0 100 0
29JUN27 275.00 P 0.00 0.00 0.00 2.08 -0.68 31 0 50 0
29JUN27 280.00 P 0.00 0.00 0.00 2.43 -0.67 31 0 8 0
29JUN27 285.00 P 0.00 0.00 0.00 2.80 -0.77 31 0 18 0
29JUN27 290.00 P 4.10 4.10 4.10 3.30 -0.74 31 4 184 +2
29JUN27 295.00 P 0.00 0.00 0.00 3.92 -0.60 31 0 370 0
29JUN27 300.00 P 0.00 0.00 0.00 4.45 -0.59 31 0 1,027 0
29JUN27 310.00 P 0.00 0.00 0.00 5.75 -0.41 31 0 2,942 0
29JUN27 320.00 P 0.00 0.00 0.00 7.45 -0.06 31 0 3,424 0
29JUN27 330.00 P 8.80 9.10 8.80 9.12 -0.10 31 51 932 +39
29JUN27 340.00 P 0.00 0.00 0.00 11.01 +0.01 30 5 2,273 0
29JUN27 350.00 P 13.08 13.30 12.99 13.37 +0.14 30 93 7,087 +93
29JUN27 360.00 P 15.60 16.00 15.60 16.17 +0.67 30 4 3,682 +4
29JUN27 370.00 P 18.80 18.80 18.80 19.22 +0.89 30 2 2,798 0
29JUN27 380.00 P 22.08 22.20 22.08 22.74 +1.57 30 42 2,010 +42
29JUN27 390.00 P 25.85 25.85 25.80 26.50 +1.90 30 56 2,763 +6
29JUN27 400.00 P 30.00 30.16 29.50 30.72 +2.63 29 74 2,099 +49
29JUN27 410.00 P 35.07 35.07 34.60 35.21 +3.10 29 12 4,628 +12
29JUN27 420.00 P 39.16 40.00 39.16 40.09 +3.79 29 99 4,355 +50
29JUN27 430.00 P 44.42 45.10 44.42 45.34 +4.45 29 31 3,923 +30
29JUN27 440.00 P 49.66 50.00 49.66 50.94 +5.13 29 41 5,096 +41
29JUN27 450.00 P 56.00 57.79 56.00 57.06 +5.45 29 183 6,574 +57
29JUN27 460.00 P 0.00 0.00 0.00 64.28 +6.34 29 0 905 0
29JUN27 470.00 P 0.00 0.00 0.00 71.06 +6.75 29 0 1,426 0
29JUN27 480.00 P 0.00 0.00 0.00 78.45 +6.86 30 0 1,611 0
29JUN27 490.00 P 0.00 0.00 0.00 85.84 +6.68 30 0 761 0
29JUN27 500.00 P 0.00 0.00 0.00 91.28 +4.11 28 0 2,081 0
29JUN27 510.00 P 0.00 0.00 0.00 101.54 +6.79 30 0 538 0
29JUN27 520.00 P 109.70 109.70 109.70 107.59 +4.98 28 60 2,339 +30
29JUN27 530.00 P 0.00 0.00 0.00 117.90 +8.46 30 0 1,268 0
29JUN27 540.00 P 0.00 0.00 0.00 126.41 +4.02 30 0 1,856 0
29JUN27 550.00 P 0.00 0.00 0.00 137.29 +4.83 33 0 673 0
29JUN27 560.00 P 141.00 141.00 141.00 143.80 +9.68 30 3 613 +3
29JUN27 570.00 P 0.00 0.00 0.00 152.84 +8.06 31 0 105 0
29JUN27 580.00 P 0.00 0.00 0.00 162.26 +8.82 31 0 293 0
29JUN27 590.00 P 0.00 0.00 0.00 172.03 +8.38 32 0 144 0
29JUN27 600.00 P 0.00 0.00 0.00 181.17 +8.45 32 0 5,314 0
29JUN27 610.00 P 0.00 0.00 0.00 191.02 +8.30 33 0 327 0
29JUN27 620.00 P 0.00 0.00 0.00 200.88 +8.62 34 0 408 0
29JUN27 630.00 P 0.00 0.00 0.00 210.59 +8.85 35 0 434 0
29JUN27 640.00 P 0.00 0.00 0.00 220.08 +8.81 35 0 583 0
29JUN27 650.00 P 0.00 0.00 0.00 229.71 +8.50 35 0 851 0
29JUN27 660.00 P 0.00 0.00 0.00 239.67 +8.62 36 0 30 0
29JUN27 670.00 P 0.00 0.00 0.00 249.70 +8.66 37 0 172 0
29JUN27 680.00 P 0.00 0.00 0.00 259.68 +8.90 38 0 270 0
29JUN27 690.00 P 0.00 0.00 0.00 269.60 +8.56 38 0 30 0
29JUN27 700.00 P 0.00 0.00 0.00 279.59 +8.91 39 0 1 0
29JUN27 710.00 P 0.00 0.00 0.00 289.59 +8.86 40 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 299.59 +8.56 41 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 309.60 +8.53 42 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 319.59 +8.56 43 0 0 0
29JUN27 750.00 P 0.00 0.00 0.00 329.58 +8.85 44 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 339.59 +8.86 45 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 349.58 +8.52 45 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 359.59 +8.57 46 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 369.57 +8.85 47 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 0.91 +0.59 35 20 53 +20
29SEP27 215.00 P 0.00 0.00 0.00 1.07 +0.67 35 0 64 0
29SEP27 220.00 P 0.00 0.00 0.00 1.20 +0.71 35 0 61 0
29SEP27 225.00 P 0.00 0.00 0.00 1.44 +0.86 35 0 20 0
29SEP27 230.00 P 0.00 0.00 0.00 1.67 +0.98 35 0 10 0
29SEP27 235.00 P 0.00 0.00 0.00 1.91 +1.07 35 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 2.21 +1.23 35 0 2 0
29SEP27 245.00 P 0.00 0.00 0.00 2.63 +1.49 35 0 5 0
29SEP27 250.00 P 3.00 3.00 3.00 2.93 +1.57 34 1 2 +1
29SEP27 255.00 P 0.00 0.00 0.00 3.27 +1.68 34 0 8 0
29SEP27 260.00 P 0.00 0.00 0.00 3.61 +1.80 34 0 31 0
29SEP27 265.00 P 0.00 0.00 0.00 4.22 +2.12 34 0 3 0
29SEP27 270.00 P 3.96 4.20 3.96 4.57 +2.14 34 12 24 +12
29SEP27 275.00 P 0.00 0.00 0.00 5.21 +2.45 34 0 61 0
29SEP27 280.00 P 0.00 0.00 0.00 5.87 +2.77 34 0 13 0
29SEP27 285.00 P 5.65 5.65 5.50 6.35 +2.78 33 7 48 +6
29SEP27 290.00 P 0.00 0.00 0.00 7.02 +2.97 33 0 29 0
29SEP27 295.00 P 6.67 6.67 6.67 7.68 +3.08 33 1 77 +1
29SEP27 300.00 P 7.20 7.35 7.20 8.51 +3.24 33 4 405 +4
29SEP27 310.00 P 7.95 7.95 7.95 10.28 +3.49 33 2 136 +1
29SEP27 320.00 P 10.20 10.50 10.20 12.16 +3.63 32 3 249 +2
29SEP27 330.00 P 12.00 12.50 12.00 14.46 +4.26 32 19 416 +17
29SEP27 340.00 P 14.00 14.75 14.00 16.78 +4.08 32 102 130 +88
29SEP27 350.00 P 16.93 17.45 16.93 19.63 +4.57 32 25 493 -20
29SEP27 360.00 P 19.68 20.35 19.68 22.55 +4.81 31 63 307 +51
29SEP27 370.00 P 23.47 23.47 23.47 25.82 +4.88 31 1 1,197 +1
29SEP27 380.00 P 26.10 26.87 26.10 29.41 +4.98 31 18 751 +18
29SEP27 390.00 P 30.00 31.30 30.00 33.06 +4.69 30 8 490 +7
29SEP27 400.00 P 34.58 35.58 34.58 37.36 +4.99 30 61 939 +60
29SEP27 410.00 P 40.09 40.09 39.93 41.69 +4.63 30 65 783 +65
29SEP27 420.00 P 43.88 45.66 43.88 46.39 +4.59 30 3,167 3,614 +2,896
29SEP27 430.00 P 50.00 50.00 49.98 51.44 +4.50 29 3,063 5,559 +3,021
29SEP27 440.00 P 0.00 0.00 0.00 56.98 +4.56 29 0 1,232 0
29SEP27 450.00 P 62.30 63.20 62.30 63.29 +5.35 29 6 1,652 +6
29SEP27 460.00 P 0.00 0.00 0.00 69.35 +5.33 29 0 449 0
29SEP27 470.00 P 0.00 0.00 0.00 76.05 +5.82 29 0 1,017 0
29SEP27 480.00 P 0.00 0.00 0.00 83.11 +5.99 29 0 51 0
29SEP27 490.00 P 0.00 0.00 0.00 89.75 +6.38 29 0 17 0
29SEP27 500.00 P 0.00 0.00 0.00 97.75 +7.47 29 0 2,081 0
29SEP27 510.00 P 105.00 105.00 105.00 105.46 +8.13 29 2 2 +2
29SEP27 520.00 P 0.00 0.00 0.00 113.55 +8.85 30 0 102 0
29SEP27 530.00 P 0.00 0.00 0.00 121.69 +9.47 30 0 15 0
29SEP27 540.00 P 129.80 129.80 129.80 129.90 +7.28 30 9 69 +9
29SEP27 550.00 P 0.00 0.00 0.00 138.17 +5.71 30 0 234 0
29SEP27 560.00 P 0.00 0.00 0.00 146.79 +7.61 30 0 126 0
29SEP27 570.00 P 0.00 0.00 0.00 155.39 +10.11 30 0 30 0
29SEP27 580.00 P 0.00 0.00 0.00 163.99 +10.55 30 0 139 0
29SEP27 590.00 P 172.00 172.00 172.00 173.45 +7.81 30 1 141 +1
29SEP27 600.00 P 0.00 0.00 0.00 182.57 +8.08 31 0 144 0
29SEP27 610.00 P 0.00 0.00 0.00 191.65 +8.04 31 0 97 0
29SEP27 620.00 P 0.00 0.00 0.00 200.96 +8.23 31 0 175 0
29SEP27 630.00 P 0.00 0.00 0.00 210.59 +8.39 31 0 226 0
29SEP27 640.00 P 0.00 0.00 0.00 220.25 +8.47 32 0 64 0
29SEP27 650.00 P 0.00 0.00 0.00 230.06 +8.66 32 0 940 0
29SEP27 660.00 P 0.00 0.00 0.00 240.06 +8.85 33 0 60 0
29SEP27 670.00 P 0.00 0.00 0.00 250.09 +8.91 34 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 259.99 +8.91 35 0 11 0
29SEP27 690.00 P 0.00 0.00 0.00 269.98 +8.90 36 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 279.87 +8.79 36 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 289.85 +8.71 37 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 299.96 +8.83 38 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 309.60 +8.53 38 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 319.59 +8.56 39 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 329.58 +8.85 40 0 0 0
29SEP27 760.00 P 0.00 0.00 0.00 339.59 +8.86 40 0 0 0
TOTAL PUT 78,651 942,748 +25,000
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$ 128.700
29OCT26 102.50 C 0.00 0.00 0.00 26.43 -0.18 26 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 23.94 -0.32 26 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 21.45 -0.33 25 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 18.99 -0.32 26 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 16.55 -0.33 26 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 14.16 -0.34 26 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 11.87 -0.35 26 0 9 0
29OCT26 120.00 C 0.00 0.00 0.00 9.70 -0.37 26 10 22 0
29OCT26 122.50 C 0.00 0.00 0.00 7.72 -0.37 26 0 115 0
29OCT26 125.00 C 0.00 0.00 0.00 5.96 -0.17 26 0 60 0
29OCT26 127.50 C 0.00 0.00 0.00 4.40 -0.25 26 0 81 0
29OCT26 130.00 C 0.00 0.00 0.00 3.12 -0.30 25 0 213 0
29OCT26 132.50 C 2.07 2.07 2.07 2.18 -0.26 25 2 79 +2
29OCT26 135.00 C 1.15 1.34 1.15 1.46 -0.22 25 26 534 +9
29OCT26 137.50 C 0.83 0.83 0.83 0.95 -0.17 26 8 84 0
29OCT26 140.00 C 0.47 0.50 0.47 0.59 -0.13 26 12 111 0
29OCT26 142.50 C 0.32 0.32 0.30 0.36 -0.09 26 18 73 +13
29OCT26 145.00 C 0.16 0.16 0.16 0.21 -0.06 26 4 108 0
29OCT26 147.50 C 0.00 0.00 0.00 0.11 -0.05 26 0 393 0
29OCT26 150.00 C 0.00 0.00 0.00 0.07 -0.03 26 0 910 0
29OCT26 152.50 C 0.00 0.00 0.00 0.04 -0.02 27 0 30 0
29OCT26 155.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 399 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 26 0 146 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 28 0 493 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 30 0 124 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1,176 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 35 0 4 0
27NOV26 105.00 C 0.00 0.00 0.00 23.96 -0.49 0 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 22.02 -0.01 29 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 19.72 -0.28 29 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 17.50 -0.26 29 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 15.39 -0.24 29 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 13.38 -0.22 29 0 15 0
27NOV26 120.00 C 0.00 0.00 0.00 11.52 -0.19 29 0 7 0
27NOV26 122.50 C 0.00 0.00 0.00 9.80 -0.17 29 0 15 0
27NOV26 125.00 C 0.00 0.00 0.00 8.25 -0.05 29 0 45 0
27NOV26 127.50 C 6.20 6.20 6.20 6.70 -0.19 28 10 57 +3
27NOV26 130.00 C 0.00 0.00 0.00 5.46 -0.18 28 0 59 0
27NOV26 132.50 C 0.00 0.00 0.00 4.44 -0.09 28 0 27 0
27NOV26 135.00 C 0.00 0.00 0.00 3.56 -0.06 29 0 85 0
27NOV26 137.50 C 0.00 0.00 0.00 2.82 -0.05 29 0 45 0
27NOV26 140.00 C 1.88 1.88 1.74 2.21 -0.04 29 11 62 +7
27NOV26 142.50 C 1.54 1.54 1.54 1.71 -0.03 29 7 621 0
27NOV26 145.00 C 0.00 0.00 0.00 1.31 -0.02 29 0 1,143 0
27NOV26 147.50 C 0.00 0.00 0.00 0.99 -0.01 29 0 1,050 0
27NOV26 150.00 C 0.00 0.00 0.00 0.74 -0.05 29 0 60 0
27NOV26 152.50 C 0.00 0.00 0.00 0.55 0.00 29 0 72 0
27NOV26 155.00 C 0.00 0.00 0.00 0.40 -0.03 29 0 77 0
27NOV26 157.50 C 0.00 0.00 0.00 0.29 -0.01 29 0 53 0
27NOV26 160.00 C 0.00 0.00 0.00 0.22 0.00 29 0 15 0
27NOV26 162.50 C 0.00 0.00 0.00 0.16 0.00 29 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.11 0.00 29 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.08 0.00 29 0 1 0
27NOV26 170.00 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 61.70 -0.12 42 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 59.21 -0.09 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 56.20 -0.63 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 53.73 -0.63 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 51.25 -0.72 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 48.80 -0.67 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 46.32 -0.68 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 43.89 -0.66 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 41.43 -0.49 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 39.00 -0.48 0 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 36.57 -0.49 0 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 34.16 -0.49 0 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 31.77 -0.48 0 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 29.38 -0.48 0 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 27.04 -0.49 22 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 24.78 -0.43 25 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 22.55 -0.49 26 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 20.69 -0.24 30 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 18.63 -0.22 30 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 16.66 -0.21 29 0 626 0
30DEC26 117.50 C 0.00 0.00 0.00 14.81 -0.19 29 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 13.08 -0.17 30 0 18 0
30DEC26 122.50 C 0.00 0.00 0.00 11.47 -0.15 29 0 12 0
30DEC26 125.00 C 0.00 0.00 0.00 9.70 -0.41 28 0 15 0
30DEC26 127.50 C 8.01 8.01 8.01 8.39 -0.32 28 14 110 0
30DEC26 130.00 C 7.07 7.07 7.07 7.21 -0.27 29 15 61 +15
30DEC26 132.50 C 0.00 0.00 0.00 6.16 -0.18 29 0 74 0
30DEC26 135.00 C 0.00 0.00 0.00 5.23 -0.12 29 0 45 0
30DEC26 137.50 C 0.00 0.00 0.00 4.40 -0.06 29 0 107 0
30DEC26 140.00 C 3.46 3.46 3.43 3.69 -0.04 29 91 140 +20
30DEC26 142.50 C 2.90 2.90 2.84 3.07 -0.03 29 4 56 -4
30DEC26 145.00 C 2.26 2.26 2.26 2.54 -0.02 29 15 60 +10
30DEC26 147.50 C 0.00 0.00 0.00 2.09 -0.01 29 0 558 0
30DEC26 150.00 C 0.00 0.00 0.00 1.76 +0.05 30 0 68 0
30DEC26 152.50 C 0.00 0.00 0.00 1.43 +0.04 30 0 14 0
30DEC26 155.00 C 0.00 0.00 0.00 1.15 +0.03 29 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 0.93 0.00 30 0 105 0
30DEC26 160.00 C 0.00 0.00 0.00 0.74 0.00 29 0 6 0
30DEC26 162.50 C 0.00 0.00 0.00 0.59 0.00 29 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.47 +0.01 30 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.38 +0.01 30 0 43 0
30DEC26 170.00 C 0.00 0.00 0.00 0.30 +0.01 30 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 25.46 -0.59 27 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 23.46 -0.43 29 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 21.53 -0.30 30 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 19.57 -0.29 30 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 17.70 -0.28 30 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 15.93 -0.27 30 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 14.27 -0.26 30 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 12.72 -0.25 30 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 11.22 -0.15 29 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 9.89 -0.19 29 0 0 0
28JAN27 130.00 C 8.31 8.31 8.31 8.67 -0.08 29 15 21 +15
28JAN27 132.50 C 0.00 0.00 0.00 7.55 -0.10 29 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 6.53 -0.14 29 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 5.61 -0.18 29 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 4.84 -0.15 29 0 1 0
28JAN27 142.50 C 0.00 0.00 0.00 4.16 -0.16 29 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 3.56 -0.15 29 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 3.12 -0.12 30 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 2.65 -0.10 30 0 0 0
28JAN27 152.50 C 1.70 1.70 1.70 2.24 - 30 3 3 -
30MAR27 80.00 C 0.00 0.00 0.00 49.94 -0.51 29 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 47.56 -0.51 31 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 45.20 -0.51 32 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 42.85 -0.51 32 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 40.53 -0.49 32 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 38.24 -0.49 32 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 36.00 -0.47 32 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 33.79 -0.48 32 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 31.63 -0.45 32 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 29.53 -0.46 32 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 27.50 -0.45 32 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 25.53 -0.44 31 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 23.62 -0.44 31 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 21.79 -0.43 31 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 20.08 -0.20 31 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 18.45 -0.19 31 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 16.91 -0.18 31 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 15.46 -0.17 31 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 14.16 -0.12 31 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 12.88 -0.15 31 0 16 0
30MAR27 130.00 C 0.00 0.00 0.00 11.68 -0.09 31 450 463 +450
30MAR27 132.50 C 0.00 0.00 0.00 10.57 -0.08 31 0 15 0
30MAR27 135.00 C 0.00 0.00 0.00 9.67 0.00 32 0 387 0
30MAR27 137.50 C 0.00 0.00 0.00 8.58 -0.05 31 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 7.70 -0.11 31 0 15 0
30MAR27 142.50 C 0.00 0.00 0.00 6.90 -0.08 31 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 6.14 -0.08 31 0 30 0
30MAR27 147.50 C 0.00 0.00 0.00 5.37 -0.14 31 0 45 0
30MAR27 150.00 C 0.00 0.00 0.00 4.79 -0.12 31 0 29 0
30MAR27 152.50 C 0.00 0.00 0.00 4.53 -0.05 32 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 4.02 -0.05 32 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 3.57 +0.06 32 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 3.07 -0.04 31 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 2.80 +0.05 31 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 2.40 -0.02 31 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 2.11 -0.03 31 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 1.86 -0.02 31 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 39.65 -0.35 35 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 37.53 -0.25 35 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 35.46 -0.46 34 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 33.45 -0.45 34 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 31.49 -0.44 34 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 29.59 -0.44 33 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 27.75 -0.45 33 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 25.98 -0.44 33 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 24.31 -0.41 33 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 22.66 -0.41 33 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 21.11 +0.03 33 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 19.37 -0.64 32 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 18.04 -0.20 32 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 16.75 -0.41 32 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 15.55 -0.12 32 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 14.46 -0.10 32 0 11 0
29JUN27 132.50 C 0.00 0.00 0.00 13.34 -0.23 32 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 12.30 -0.22 32 0 2 0
29JUN27 137.50 C 0.00 0.00 0.00 11.32 -0.22 32 0 15 0
29JUN27 140.00 C 0.00 0.00 0.00 10.41 -0.21 32 0 15 0
29JUN27 142.50 C 0.00 0.00 0.00 9.57 -0.19 32 0 15 0
29JUN27 145.00 C 0.00 0.00 0.00 8.78 -0.19 32 0 2 0
29JUN27 147.50 C 0.00 0.00 0.00 8.06 -0.17 32 0 15 0
29JUN27 150.00 C 0.00 0.00 0.00 7.28 -0.21 32 0 10 0
29JUN27 152.50 C 0.00 0.00 0.00 6.84 -0.10 32 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 6.29 -0.09 32 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 5.74 -0.09 32 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 5.23 -0.07 32 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 4.81 -0.08 32 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 4.40 -0.07 32 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 3.98 -0.07 32 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 3.65 -0.05 32 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 31.31 -0.24 33 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 29.62 -0.23 33 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 27.99 -0.22 33 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 26.40 -0.24 33 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 24.89 -0.21 33 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 23.43 -0.09 33 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 22.03 -0.08 33 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 20.70 -0.15 33 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 19.47 -0.25 33 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 18.26 -0.25 33 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 17.11 -0.24 32 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 16.03 -0.23 32 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 15.00 -0.22 32 0 1 0
29SEP27 137.50 C 0.00 0.00 0.00 13.89 -0.36 32 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 13.17 -0.16 32 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 12.30 -0.16 32 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 11.49 -0.15 32 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 10.72 -0.15 32 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 10.00 -0.14 32 0 2 0
29SEP27 152.50 C 0.00 0.00 0.00 9.69 +0.11 33 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 8.99 +0.10 33 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 8.42 +0.09 33 0 0 0
TOTAL CALL 715 13,753 +540
29OCT26 102.50 P 0.00 0.00 0.00 0.01 0.00 31 0 8 0
29OCT26 105.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29OCT26 107.50 P 0.00 0.00 0.00 0.02 0.00 27 0 15 0
29OCT26 110.00 P 0.18 0.18 0.18 0.04 -0.01 26 8 10 +1
29OCT26 112.50 P 0.32 0.32 0.32 0.10 -0.01 26 15 121 -15
29OCT26 115.00 P 0.49 0.49 0.43 0.21 -0.03 26 17 163 +11
29OCT26 117.50 P 0.68 0.68 0.68 0.42 -0.03 26 1 21 +1
29OCT26 120.00 P 1.08 1.08 1.08 0.76 -0.04 26 11 148 0
29OCT26 122.50 P 2.10 2.11 1.59 1.30 -0.04 26 49 71 -14
29OCT26 125.00 P 3.14 3.14 2.42 2.04 -0.05 26 45 145 -15
29OCT26 127.50 P 3.40 3.41 3.17 3.08 +0.01 27 23 712 +15
29OCT26 130.00 P 5.57 5.57 5.57 4.39 +0.01 27 1 112 -1
29OCT26 132.50 P 5.92 5.92 5.92 5.95 +0.17 27 12 145 +12
29OCT26 135.00 P 0.00 0.00 0.00 7.56 +0.11 26 0 68 0
29OCT26 137.50 P 0.00 0.00 0.00 9.55 +0.15 26 0 37 0
29OCT26 140.00 P 0.00 0.00 0.00 11.69 +0.18 26 0 115 0
29OCT26 142.50 P 0.00 0.00 0.00 13.98 +0.23 26 0 218 0
29OCT26 145.00 P 0.00 0.00 0.00 16.36 +0.26 26 0 18 0
29OCT26 147.50 P 0.00 0.00 0.00 18.81 +0.29 26 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 21.30 +0.17 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 23.80 +0.18 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 26.60 +0.47 44 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 29.10 +0.48 47 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 31.60 +0.47 50 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 34.10 +0.47 53 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 36.60 +0.48 56 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 39.07 +0.45 58 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 41.60 +0.48 61 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 0.20 +0.02 29 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 0.34 +0.04 29 0 11 0
27NOV26 110.00 P 0.92 0.92 0.92 0.53 +0.05 29 2 18 -2
27NOV26 112.50 P 1.08 1.08 1.08 0.81 +0.07 29 1 54 +1
27NOV26 115.00 P 0.00 0.00 0.00 1.19 +0.09 29 0 170 0
27NOV26 117.50 P 0.00 0.00 0.00 1.69 +0.10 29 0 32 0
27NOV26 120.00 P 2.52 2.68 2.52 2.33 +0.11 30 19 99 +1
27NOV26 122.50 P 3.36 3.36 3.36 3.14 +0.14 30 15 38 +5
27NOV26 125.00 P 4.31 4.31 4.31 4.12 +0.17 30 1 38 +1
27NOV26 127.50 P 0.00 0.00 0.00 5.27 +0.26 30 0 48 0
27NOV26 130.00 P 0.00 0.00 0.00 6.53 +0.26 30 0 22 0
27NOV26 132.50 P 8.32 8.39 8.13 7.94 +0.27 30 40 66 +25
27NOV26 135.00 P 0.00 0.00 0.00 9.42 +0.26 29 0 37 0
27NOV26 137.50 P 0.00 0.00 0.00 11.18 +0.27 29 0 15 0
27NOV26 140.00 P 0.00 0.00 0.00 13.07 +0.28 29 0 5 0
27NOV26 142.50 P 0.00 0.00 0.00 15.07 +0.29 29 0 7 0
27NOV26 145.00 P 0.00 0.00 0.00 17.17 +0.30 29 0 50 0
27NOV26 147.50 P 0.00 0.00 0.00 19.37 +0.30 29 0 15 0
27NOV26 150.00 P 0.00 0.00 0.00 21.66 +0.31 29 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 24.47 +0.38 35 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 27.03 +0.54 38 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 29.50 +0.59 40 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 32.00 +0.81 42 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 34.50 +0.83 45 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 37.00 +0.78 47 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 39.50 +0.82 49 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 42.00 +0.78 51 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 45 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 0.00 30 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 0.02 0.00 30 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 0.04 0.00 30 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 0.07 +0.01 30 0 3 0
30DEC26 95.00 P 0.00 0.00 0.00 0.11 +0.01 30 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 0.18 +0.02 30 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 0.27 +0.02 29 0 3 0
30DEC26 102.50 P 0.00 0.00 0.00 0.41 +0.04 30 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 0.60 +0.05 30 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 0.85 +0.05 30 0 471 0
30DEC26 110.00 P 0.00 0.00 0.00 1.23 +0.11 30 0 505 0
30DEC26 112.50 P 0.00 0.00 0.00 1.67 +0.10 30 0 536 0
30DEC26 115.00 P 0.00 0.00 0.00 2.20 +0.12 30 0 617 0
30DEC26 117.50 P 3.38 3.38 3.38 2.85 +0.13 30 15 214 +1
30DEC26 120.00 P 4.17 4.17 3.66 3.65 +0.16 30 51 756 -15
30DEC26 122.50 P 4.66 4.67 4.65 4.56 +0.21 30 3 57 -3
30DEC26 125.00 P 6.20 6.20 6.19 5.56 +0.23 30 45 67 +30
30DEC26 127.50 P 7.44 7.45 7.44 6.67 +0.22 30 30 60 +30
30DEC26 130.00 P 0.00 0.00 0.00 7.92 +0.22 30 0 53 0
30DEC26 132.50 P 0.00 0.00 0.00 9.32 +0.23 30 0 79 0
30DEC26 135.00 P 0.00 0.00 0.00 10.84 +0.26 30 0 56 0
30DEC26 137.50 P 0.00 0.00 0.00 12.49 +0.28 30 0 45 0
30DEC26 140.00 P 0.00 0.00 0.00 14.26 +0.28 30 0 15 0
30DEC26 142.50 P 0.00 0.00 0.00 16.15 +0.30 30 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 18.10 +0.30 30 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 20.18 +0.31 30 0 5 0
30DEC26 150.00 P 0.00 0.00 0.00 22.70 +0.31 32 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 24.92 +0.33 32 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 27.22 +0.37 33 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 29.56 +0.41 34 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 32.00 +0.49 35 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 34.50 +0.56 37 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 37.00 +0.58 39 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 39.50 +0.73 40 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 42.00 +0.78 42 0 0 0
28JAN27 105.00 P 1.40 1.40 1.40 1.00 +0.01 30 2 3 +2
28JAN27 107.50 P 0.00 0.00 0.00 1.36 +0.02 30 0 0 0
28JAN27 110.00 P 2.22 2.22 2.22 1.79 +0.02 30 2 2 +2
28JAN27 112.50 P 0.00 0.00 0.00 2.35 +0.03 30 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 3.00 +0.04 30 0 1 0
28JAN27 117.50 P 0.00 0.00 0.00 3.74 +0.06 30 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 4.57 +0.09 30 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 5.57 +0.17 30 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 6.60 +0.15 30 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 7.74 +0.12 30 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 9.00 -0.07 30 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 10.40 +0.03 30 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 11.83 +0.14 30 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 13.42 +0.14 30 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 15.17 +0.17 30 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 16.95 +0.17 30 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 18.88 +0.20 30 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 20.83 +0.20 30 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 23.28 +0.31 31 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 25.41 - 32 0 0 -
30MAR27 80.00 P 0.00 0.00 0.00 0.11 +0.01 31 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 0.16 +0.01 31 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.24 +0.01 31 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.33 +0.01 31 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 0.45 +0.02 31 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 0.62 +0.02 31 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 0.82 +0.03 31 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 1.08 +0.04 31 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 1.40 +0.05 31 0 1,178 0
30MAR27 102.50 P 0.00 0.00 0.00 1.81 +0.05 31 0 2 0
30MAR27 105.00 P 0.00 0.00 0.00 2.28 +0.07 31 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 2.79 +0.08 32 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 3.43 +0.10 32 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 4.09 +0.10 32 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 4.91 +0.12 32 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 5.75 +0.18 32 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 6.60 +0.14 31 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 7.60 +0.14 31 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 8.59 +0.04 31 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 9.73 -0.01 31 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 11.17 +0.15 31 500 500 +500
30MAR27 132.50 P 0.00 0.00 0.00 12.55 +0.16 31 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 14.21 +0.20 32 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 15.77 +0.21 31 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 17.26 +0.23 31 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 19.00 +0.11 31 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 20.90 +0.21 31 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 22.77 +0.22 32 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 24.71 +0.24 32 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 26.72 +0.31 32 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 28.78 +0.33 32 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 30.90 +0.34 32 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 33.07 +0.37 32 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 35.28 +0.39 33 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 37.53 +0.48 33 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 39.81 +0.38 33 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 42.16 +0.52 33 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 1.59 +0.04 32 0 6 0
29JUN27 95.00 P 0.00 0.00 0.00 1.96 +0.04 32 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 2.38 +0.05 32 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 2.88 +0.06 32 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 3.41 +0.07 32 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 4.05 +0.07 32 0 1 0
29JUN27 107.50 P 0.00 0.00 0.00 4.70 +0.07 32 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 5.50 +0.09 32 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 6.50 +0.10 32 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 7.43 +0.12 32 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 8.35 +0.10 32 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 9.43 +0.20 32 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 10.50 +0.20 32 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 11.60 +0.16 32 0 1 0
29JUN27 127.50 P 0.00 0.00 0.00 12.82 +0.18 32 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 14.11 +0.18 32 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 15.48 +0.20 32 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 16.92 +0.20 32 0 2 0
29JUN27 137.50 P 0.00 0.00 0.00 18.43 +0.21 32 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 19.95 +0.23 31 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 21.61 +0.24 32 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 23.31 +0.26 31 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 25.07 +0.28 31 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 26.89 +0.29 32 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 28.75 +0.30 31 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 30.66 +0.29 31 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 32.62 +0.29 31 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 34.65 +0.35 32 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 36.69 +0.42 31 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 38.80 +0.37 32 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 40.94 +0.35 32 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 43.13 +0.38 32 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 5.71 +0.05 33 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 6.56 +0.05 33 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 7.41 +0.05 33 0 6 0
29SEP27 112.50 P 0.00 0.00 0.00 8.33 +0.07 33 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 9.37 +0.07 33 0 1 0
29SEP27 117.50 P 0.00 0.00 0.00 10.38 +0.12 33 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 11.42 +0.13 33 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 12.53 +0.14 33 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 13.76 +0.21 33 0 1 0
29SEP27 127.50 P 0.00 0.00 0.00 15.00 +0.09 33 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 16.30 -0.04 32 0 15 0
29SEP27 132.50 P 0.00 0.00 0.00 17.66 +0.10 32 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 19.17 +0.05 32 0 1 0
29SEP27 137.50 P 0.00 0.00 0.00 20.65 +0.04 32 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 22.20 +0.23 32 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 23.80 +0.24 32 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 25.45 +0.25 32 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 27.15 +0.27 32 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 28.90 +0.28 32 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 30.70 +0.29 32 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 32.54 +0.31 32 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 34.43 +0.09 32 0 0 0
TOTAL PUT 908 8,332 +573
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TPX - XTALPI CLOSING PRICE HK$ 7.945
02OCT26 5.60 C 0.00 0.00 0.00 2.35 -0.24 0 0 0 0
02OCT26 5.70 C 0.00 0.00 0.00 2.25 -0.25 0 0 0 0
02OCT26 5.80 C 0.00 0.00 0.00 2.15 -0.25 0 0 0 0
02OCT26 5.90 C 0.00 0.00 0.00 2.05 -0.25 0 0 0 0
02OCT26 6.00 C 0.00 0.00 0.00 1.95 -0.25 0 0 0 0
02OCT26 6.10 C 0.00 0.00 0.00 1.85 -0.25 0 0 0 0
02OCT26 6.20 C 0.00 0.00 0.00 1.75 -0.25 0 0 0 0
02OCT26 6.30 C 0.00 0.00 0.00 1.65 -0.25 0 0 0 0
02OCT26 6.40 C 0.00 0.00 0.00 1.55 -0.25 0 0 0 0
02OCT26 6.50 C 0.00 0.00 0.00 1.45 -0.24 0 0 0 0
02OCT26 6.60 C 0.00 0.00 0.00 1.35 -0.24 0 0 0 0
02OCT26 6.70 C 0.00 0.00 0.00 1.25 -0.24 0 0 0 0
02OCT26 6.80 C 0.00 0.00 0.00 1.15 -0.24 0 0 0 0
02OCT26 6.90 C 0.00 0.00 0.00 1.05 -0.24 0 0 0 0
02OCT26 7.00 C 0.00 0.00 0.00 0.95 -0.23 0 0 0 0
02OCT26 7.10 C 0.00 0.00 0.00 0.85 -0.23 0 0 0 0
02OCT26 7.20 C 0.00 0.00 0.00 0.75 -0.23 0 0 0 0
02OCT26 7.30 C 0.00 0.00 0.00 0.65 -0.23 0 0 0 0
02OCT26 7.40 C 0.00 0.00 0.00 0.55 -0.23 0 0 0 0
02OCT26 7.50 C 0.00 0.00 0.00 0.45 -0.24 0 0 0 0
02OCT26 7.60 C 0.00 0.00 0.00 0.35 -0.24 0 0 0 0
02OCT26 7.70 C 0.09 0.10 0.09 0.25 -0.25 0 30 0 0
02OCT26 7.80 C 0.05 0.05 0.04 0.15 -0.26 0 23 0 -15
02OCT26 7.90 C 0.02 0.03 0.02 0.05 -0.29 0 49 0 -45
02OCT26 8.00 C 0.00 0.00 0.00 0.00 -0.26 0 0 15 0
02OCT26 8.10 C 0.00 0.00 0.00 0.00 -0.20 0 0 30 0
02OCT26 8.20 C 0.00 0.00 0.00 0.00 -0.15 0 0 45 0
02OCT26 8.30 C 0.00 0.00 0.00 0.00 -0.10 0 0 18 0
02OCT26 8.40 C 0.00 0.00 0.00 0.00 -0.07 0 0 0 0
02OCT26 8.50 C 0.00 0.00 0.00 0.00 -0.05 0 0 1 0
02OCT26 8.60 C 0.00 0.00 0.00 0.00 -0.03 0 0 15 0
02OCT26 8.70 C 0.00 0.00 0.00 0.00 -0.02 0 0 30 0
02OCT26 8.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 8.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
02OCT26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
02OCT26 9.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
02OCT26 9.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
02OCT26 9.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 9.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 225 0
02OCT26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
02OCT26 9.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 9.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 9.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 9.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 10.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 10.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 11.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 11.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 5.60 C 0.00 0.00 0.00 2.35 -0.26 100 0 0 0
09OCT26 5.70 C 0.00 0.00 0.00 2.25 -0.26 95 0 0 0
09OCT26 5.80 C 0.00 0.00 0.00 2.15 -0.26 90 0 0 0
09OCT26 5.90 C 0.00 0.00 0.00 2.05 -0.27 85 0 0 0
09OCT26 6.00 C 0.00 0.00 0.00 1.95 -0.26 81 0 0 0
09OCT26 6.10 C 0.00 0.00 0.00 1.85 -0.26 76 0 0 0
09OCT26 6.20 C 0.00 0.00 0.00 1.75 -0.25 71 0 0 0
09OCT26 6.30 C 0.00 0.00 0.00 1.65 -0.25 67 0 0 0
09OCT26 6.40 C 0.00 0.00 0.00 1.55 -0.26 62 0 0 0
09OCT26 6.50 C 0.00 0.00 0.00 1.45 -0.26 58 0 0 0
09OCT26 6.60 C 0.00 0.00 0.00 1.35 -0.26 54 0 0 0
09OCT26 6.70 C 0.00 0.00 0.00 1.25 -0.27 50 0 0 0
09OCT26 6.80 C 0.00 0.00 0.00 1.16 -0.25 64 0 0 0
09OCT26 6.90 C 0.00 0.00 0.00 1.06 -0.26 59 0 0 0
09OCT26 7.00 C 0.00 0.00 0.00 0.97 -0.26 63 0 0 0
09OCT26 7.10 C 0.00 0.00 0.00 0.88 -0.23 63 0 0 0
09OCT26 7.20 C 0.00 0.00 0.00 0.79 -0.23 62 0 0 0
09OCT26 7.30 C 0.00 0.00 0.00 0.71 -0.23 64 0 0 0
09OCT26 7.40 C 0.00 0.00 0.00 0.63 -0.22 64 0 15 0
09OCT26 7.50 C 0.00 0.00 0.00 0.53 -0.24 56 0 0 0
09OCT26 7.60 C 0.36 0.36 0.36 0.46 -0.23 57 15 15 +15
09OCT26 7.70 C 0.30 0.30 0.30 0.41 -0.21 61 45 45 +45
09OCT26 7.80 C 0.26 0.26 0.25 0.35 -0.21 61 30 30 +30
09OCT26 7.90 C 0.22 0.22 0.21 0.30 -0.19 62 75 45 +45
09OCT26 8.00 C 0.22 0.25 0.22 0.24 -0.19 60 75 75 +60
09OCT26 8.10 C 0.00 0.00 0.00 0.21 -0.17 62 0 0 0
09OCT26 8.20 C 0.00 0.00 0.00 0.18 -0.15 64 0 0 0
09OCT26 8.30 C 0.12 0.12 0.12 0.14 -0.15 62 30 75 +30
09OCT26 8.40 C 0.00 0.00 0.00 0.12 -0.12 64 0 45 0
09OCT26 8.50 C 0.00 0.00 0.00 0.09 -0.12 62 0 50 0
09OCT26 8.60 C 0.00 0.00 0.00 0.08 -0.10 65 0 0 0
09OCT26 8.70 C 0.00 0.00 0.00 0.06 -0.09 64 0 8 0
09OCT26 8.80 C 0.05 0.05 0.05 0.05 -0.07 65 6 6 +6
09OCT26 8.90 C 0.00 0.00 0.00 0.04 -0.06 65 0 0 0
09OCT26 9.00 C 0.00 0.00 0.00 0.03 -0.06 65 0 0 0
09OCT26 9.10 C 0.00 0.00 0.00 0.02 -0.05 63 0 0 0
09OCT26 9.20 C 0.00 0.00 0.00 0.01 -0.05 58 0 0 0
09OCT26 9.30 C 0.00 0.00 0.00 0.01 -0.04 62 0 0 0
09OCT26 9.40 C 0.00 0.00 0.00 0.01 -0.03 65 0 0 0
09OCT26 9.50 C 0.00 0.00 0.00 0.01 -0.02 68 0 0 0
09OCT26 9.60 C 0.00 0.00 0.00 0.01 -0.01 72 0 30 0
09OCT26 9.70 C 0.00 0.00 0.00 0.01 0.00 75 0 36 0
09OCT26 9.80 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
09OCT26 9.90 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
09OCT26 10.00 C 0.00 0.00 0.00 0.01 - 84 0 0 -
09OCT26 10.25 C 0.00 0.00 0.00 0.01 - 92 0 0 -
09OCT26 10.50 C 0.00 0.00 0.00 0.01 - 99 0 0 -
29OCT26 4.80 C 0.00 0.00 0.00 3.16 -0.25 79 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.06 -0.26 76 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.96 -0.25 72 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.71 -0.26 64 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.45 -0.27 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.20 -0.28 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.96 -0.27 41 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.73 -0.26 53 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.52 -0.24 60 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.29 -0.24 56 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.12 -0.21 61 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.95 -0.20 63 0 120 0
29OCT26 7.50 C 0.00 0.00 0.00 0.78 -0.20 61 0 28 0
29OCT26 7.75 C 0.52 0.52 0.52 0.64 -0.18 62 9 16 +9
29OCT26 8.00 C 0.00 0.00 0.00 0.52 -0.16 62 0 11 0
29OCT26 8.25 C 0.00 0.00 0.00 0.40 -0.17 60 0 10 0
29OCT26 8.50 C 0.00 0.00 0.00 0.34 -0.13 63 0 15 0
29OCT26 8.75 C 0.20 0.20 0.20 0.25 -0.13 61 45 53 +38
29OCT26 9.00 C 0.15 0.16 0.15 0.20 -0.11 62 6 282 -3
29OCT26 9.25 C 0.00 0.00 0.00 0.16 -0.08 63 0 51 0
29OCT26 9.50 C 0.00 0.00 0.00 0.12 -0.07 63 0 28 0
29OCT26 9.75 C 0.00 0.00 0.00 0.09 -0.06 63 0 21 0
29OCT26 10.00 C 0.08 0.08 0.08 0.07 -0.05 64 30 30 +30
29OCT26 10.50 C 0.04 0.04 0.04 0.04 -0.03 64 90 90 +90
29OCT26 11.00 C 0.00 0.00 0.00 0.02 -0.02 63 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 -0.02 63 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 -0.01 69 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 3.16 -0.27 0 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 3.06 -0.27 0 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.96 -0.27 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.71 -0.28 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.48 -0.27 46 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.26 -0.27 54 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.04 -0.24 55 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.82 -0.25 54 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.62 -0.26 55 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.44 -0.23 57 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.28 -0.21 58 0 5 0
27NOV26 7.25 C 0.00 0.00 0.00 1.15 -0.18 61 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.99 -0.19 60 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.87 -0.17 61 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.76 -0.15 62 0 30 0
27NOV26 8.25 C 0.55 0.55 0.55 0.65 -0.15 61 1 48 0
27NOV26 8.50 C 0.00 0.00 0.00 0.56 -0.15 61 0 30 0
27NOV26 8.75 C 0.00 0.00 0.00 0.49 -0.12 62 0 145 0
27NOV26 9.00 C 0.00 0.00 0.00 0.41 -0.12 62 0 126 0
27NOV26 9.25 C 0.00 0.00 0.00 0.35 -0.10 62 0 45 0
27NOV26 9.50 C 0.00 0.00 0.00 0.29 -0.10 61 0 361 0
27NOV26 9.75 C 0.00 0.00 0.00 0.25 -0.08 62 0 30 0
27NOV26 10.00 C 0.22 0.22 0.22 0.21 -0.07 62 5 24 0
27NOV26 10.50 C 0.00 0.00 0.00 0.14 -0.06 61 0 19 0
27NOV26 11.00 C 0.00 0.00 0.00 0.10 -0.04 62 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.07 -0.03 62 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.05 -0.02 63 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.17 -0.29 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.07 -0.29 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.98 -0.28 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.75 -0.28 45 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.52 -0.27 47 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.32 -0.25 52 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.12 -0.26 54 0 2 0
30DEC26 6.25 C 0.00 0.00 0.00 1.93 -0.23 55 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.73 -0.24 54 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.56 -0.22 54 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.41 -0.22 55 0 105 0
30DEC26 7.25 C 0.00 0.00 0.00 1.27 -0.19 56 0 120 0
30DEC26 7.50 C 0.00 0.00 0.00 1.15 -0.17 58 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 1.03 -0.19 58 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 0.92 -0.17 58 0 15 0
30DEC26 8.25 C 0.00 0.00 0.00 0.82 -0.16 59 0 15 0
30DEC26 8.50 C 0.72 0.72 0.72 0.74 -0.14 60 100 146 +100
30DEC26 8.75 C 0.00 0.00 0.00 0.66 -0.13 60 0 51 0
30DEC26 9.00 C 0.00 0.00 0.00 0.58 -0.13 60 0 401 0
30DEC26 9.25 C 0.00 0.00 0.00 0.51 -0.12 60 0 6 0
30DEC26 9.50 C 0.00 0.00 0.00 0.45 -0.11 60 0 10 0
30DEC26 9.75 C 0.36 0.36 0.36 0.39 -0.10 59 5 362 +5
30DEC26 10.00 C 0.00 0.00 0.00 0.34 -0.09 59 0 131 0
30DEC26 10.50 C 0.00 0.00 0.00 0.26 -0.08 59 0 33 0
30DEC26 11.00 C 0.00 0.00 0.00 0.20 -0.06 60 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.15 -0.05 60 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.11 -0.04 59 0 5 0
28JAN27 5.75 C 0.00 0.00 0.00 2.37 -0.24 50 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 2.18 -0.24 52 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 2.00 -0.23 53 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 1.84 -0.21 54 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 1.68 -0.21 55 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 1.53 -0.19 55 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 1.39 -0.20 56 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 1.28 -0.17 57 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 1.15 -0.20 57 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 1.06 -0.17 58 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 0.97 -0.16 59 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.88 -0.15 59 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.80 -0.14 59 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.72 -0.14 59 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.65 -0.12 60 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.58 -0.12 59 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.52 -0.11 59 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.47 -0.10 60 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.37 -0.09 59 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 0.30 - 59 0 0 -
30MAR27 4.80 C 0.00 0.00 0.00 3.29 -0.24 51 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.21 -0.22 52 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.11 -0.24 50 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.91 -0.25 52 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.71 -0.23 52 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.53 -0.22 53 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.37 -0.20 55 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.19 -0.20 54 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.05 -0.18 56 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.89 -0.18 55 0 15 0
30MAR27 7.00 C 0.00 0.00 0.00 1.76 -0.17 56 0 15 0
30MAR27 7.25 C 0.00 0.00 0.00 1.63 -0.17 56 0 15 0
30MAR27 7.50 C 0.00 0.00 0.00 1.51 -0.18 56 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.42 -0.14 58 0 6 0
30MAR27 8.00 C 0.00 0.00 0.00 1.32 -0.16 58 0 15 0
30MAR27 8.25 C 0.00 0.00 0.00 1.22 -0.16 58 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.13 -0.16 58 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.05 -0.15 59 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.98 -0.14 59 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.90 -0.14 59 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.84 -0.12 60 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 0.78 -0.11 60 0 249 0
30MAR27 10.00 C 0.00 0.00 0.00 0.72 -0.10 60 0 177 0
30MAR27 10.50 C 0.00 0.00 0.00 0.60 -0.10 59 0 15 0
30MAR27 11.00 C 0.00 0.00 0.00 0.51 -0.09 59 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.44 -0.07 60 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.37 -0.06 59 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.40 -0.25 51 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.33 -0.23 52 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.25 -0.23 52 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.06 -0.22 52 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.89 -0.21 53 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.73 -0.21 54 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.57 -0.21 54 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.42 -0.19 54 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.28 -0.19 55 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.15 -0.18 55 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.02 -0.17 55 0 520 0
29JUN27 7.25 C 0.00 0.00 0.00 1.89 -0.18 55 0 652 0
29JUN27 7.50 C 0.00 0.00 0.00 1.78 -0.17 56 0 230 0
29JUN27 7.75 C 0.00 0.00 0.00 1.68 -0.16 56 0 100 0
29JUN27 8.00 C 0.00 0.00 0.00 1.59 -0.15 57 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.49 -0.14 57 0 50 0
29JUN27 8.50 C 0.00 0.00 0.00 1.41 -0.14 57 0 615 0
29JUN27 8.75 C 0.00 0.00 0.00 1.32 -0.15 57 0 600 0
29JUN27 9.00 C 0.00 0.00 0.00 1.25 -0.14 57 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.18 -0.14 58 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.12 -0.06 58 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 1.06 -0.11 58 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.00 -0.10 58 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.86 -0.11 58 0 13 0
29JUN27 11.00 C 0.00 0.00 0.00 0.78 -0.07 58 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.69 -0.06 58 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 0.61 -0.06 58 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 3.55 -0.22 53 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 3.48 -0.21 53 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 3.41 -0.23 53 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 3.24 -0.22 54 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 3.08 -0.22 54 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.92 -0.21 54 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.78 -0.21 55 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.64 -0.21 55 0 15 0
29SEP27 6.50 C 0.00 0.00 0.00 2.50 -0.20 55 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.38 -0.19 55 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.26 -0.19 56 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.16 -0.17 56 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.05 -0.17 56 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.95 -0.18 57 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.87 -0.15 57 0 108 0
29SEP27 8.25 C 0.00 0.00 0.00 1.77 -0.15 57 0 10 0
29SEP27 8.50 C 0.00 0.00 0.00 1.68 -0.15 57 0 10 0
29SEP27 8.75 C 0.00 0.00 0.00 1.60 -0.16 57 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.56 -0.12 59 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.48 -0.13 59 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.41 -0.13 59 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.35 -0.11 59 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.28 -0.11 59 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.16 -0.10 59 0 10 0
29SEP27 11.00 C 0.00 0.00 0.00 1.05 -0.09 59 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.95 -0.08 59 0 0 0
29SEP27 12.00 C 0.85 0.85 0.85 0.86 -0.07 59 1 1 0
TOTAL CALL 670 7,565 +440
02OCT26 5.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 5.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 5.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 5.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 6.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 6.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 6.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 6.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 6.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 6.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 6.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 6.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
02OCT26 7.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 7.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 7.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 7.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
02OCT26 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
02OCT26 7.60 P 0.03 0.03 0.03 0.00 -0.01 0 17 45 0
02OCT26 7.70 P 0.07 0.07 0.07 0.00 -0.01 0 7 31 +7
02OCT26 7.80 P 0.00 0.00 0.00 0.00 -0.02 0 0 6 0
02OCT26 7.90 P 0.02 0.02 0.02 0.00 -0.05 0 30 15 -7
02OCT26 8.00 P 0.00 0.00 0.00 0.06 -0.01 0 0 0 -35
02OCT26 8.10 P 0.00 0.00 0.00 0.16 +0.05 0 0 0 0
02OCT26 8.20 P 0.00 0.00 0.00 0.26 +0.11 0 0 0 -43
02OCT26 8.30 P 0.00 0.00 0.00 0.36 +0.14 0 0 0 0
02OCT26 8.40 P 0.00 0.00 0.00 0.46 +0.18 0 0 0 0
02OCT26 8.50 P 0.00 0.00 0.00 0.56 +0.21 0 0 0 -30
02OCT26 8.60 P 0.00 0.00 0.00 0.66 +0.23 0 0 0 0
02OCT26 8.70 P 0.00 0.00 0.00 0.76 +0.22 0 0 0 -45
02OCT26 8.80 P 0.00 0.00 0.00 0.86 +0.23 0 0 0 0
02OCT26 8.90 P 0.00 0.00 0.00 0.96 +0.24 0 0 0 -14
02OCT26 9.00 P 0.00 0.00 0.00 1.06 +0.24 0 0 0 -17
02OCT26 9.10 P 0.00 0.00 0.00 1.16 +0.24 0 0 0 0
02OCT26 9.20 P 0.00 0.00 0.00 1.26 +0.24 0 0 0 0
02OCT26 9.30 P 0.00 0.00 0.00 1.36 +0.24 0 0 0 0
02OCT26 9.40 P 0.00 0.00 0.00 1.46 +0.24 0 0 0 0
02OCT26 9.50 P 0.00 0.00 0.00 1.56 +0.24 0 0 0 0
02OCT26 9.60 P 0.00 0.00 0.00 1.66 +0.24 0 0 0 0
02OCT26 9.70 P 0.00 0.00 0.00 1.76 +0.24 0 0 0 0
02OCT26 9.80 P 0.00 0.00 0.00 1.86 +0.24 0 0 0 0
02OCT26 9.90 P 0.00 0.00 0.00 1.96 +0.24 0 0 0 0
02OCT26 10.00 P 0.00 0.00 0.00 2.06 +0.24 0 0 0 0
02OCT26 10.25 P 0.00 0.00 0.00 2.31 +0.24 0 0 0 0
02OCT26 10.50 P 0.00 0.00 0.00 2.56 +0.24 0 0 0 0
02OCT26 10.75 P 0.00 0.00 0.00 2.81 +0.24 0 0 0 0
02OCT26 11.00 P 0.00 0.00 0.00 3.06 +0.24 0 0 0 0
02OCT26 11.25 P 0.00 0.00 0.00 3.31 +0.24 0 0 0 0
02OCT26 11.50 P 0.00 0.00 0.00 3.56 +0.24 0 0 0 0
02OCT26 11.75 P 0.00 0.00 0.00 3.81 +0.24 0 0 0 0
09OCT26 5.60 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
09OCT26 5.70 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
09OCT26 5.80 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
09OCT26 5.90 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
09OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
09OCT26 6.10 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
09OCT26 6.20 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
09OCT26 6.30 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
09OCT26 6.40 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
09OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
09OCT26 6.60 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
09OCT26 6.70 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
09OCT26 6.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
09OCT26 6.90 P 0.00 0.00 0.00 0.01 0.00 58 0 45 0
09OCT26 7.00 P 0.00 0.00 0.00 0.02 0.00 62 0 0 0
09OCT26 7.10 P 0.07 0.07 0.06 0.03 0.00 62 50 95 +50
09OCT26 7.20 P 0.00 0.00 0.00 0.04 0.00 61 0 0 0
09OCT26 7.30 P 0.00 0.00 0.00 0.05 0.00 60 0 0 0
09OCT26 7.40 P 0.00 0.00 0.00 0.07 +0.01 60 0 0 0
09OCT26 7.50 P 0.18 0.18 0.18 0.10 +0.02 62 10 10 +10
09OCT26 7.60 P 0.00 0.00 0.00 0.13 +0.03 62 0 0 0
09OCT26 7.70 P 0.00 0.00 0.00 0.17 +0.04 64 0 15 0
09OCT26 7.80 P 0.00 0.00 0.00 0.21 +0.05 64 0 45 0
09OCT26 7.90 P 0.00 0.00 0.00 0.25 +0.05 62 0 0 0
09OCT26 8.00 P 0.00 0.00 0.00 0.31 +0.08 64 0 0 0
09OCT26 8.10 P 0.00 0.00 0.00 0.36 +0.08 62 0 0 0
09OCT26 8.20 P 0.00 0.00 0.00 0.43 +0.10 64 0 0 0
09OCT26 8.30 P 0.00 0.00 0.00 0.51 +0.13 67 0 0 0
09OCT26 8.40 P 0.00 0.00 0.00 0.56 +0.11 61 0 0 0
09OCT26 8.50 P 0.00 0.00 0.00 0.64 +0.12 62 0 0 0
09OCT26 8.60 P 0.00 0.00 0.00 0.72 +0.14 61 0 0 0
09OCT26 8.70 P 0.00 0.00 0.00 0.81 +0.15 63 0 0 0
09OCT26 8.80 P 0.00 0.00 0.00 0.89 +0.16 60 0 0 0
09OCT26 8.90 P 0.00 0.00 0.00 0.98 +0.17 60 0 0 0
09OCT26 9.00 P 0.00 0.00 0.00 1.08 +0.18 64 0 0 0
09OCT26 9.10 P 0.00 0.00 0.00 1.21 +0.23 83 0 0 0
09OCT26 9.20 P 0.00 0.00 0.00 1.30 +0.23 83 0 0 0
09OCT26 9.30 P 0.00 0.00 0.00 1.40 +0.24 87 0 0 0
09OCT26 9.40 P 0.00 0.00 0.00 1.50 +0.25 92 0 0 0
09OCT26 9.50 P 0.00 0.00 0.00 1.60 +0.25 96 0 0 0
09OCT26 9.60 P 0.00 0.00 0.00 1.69 +0.25 95 0 0 0
09OCT26 9.70 P 0.00 0.00 0.00 1.79 +0.26 98 0 0 0
09OCT26 9.80 P 0.00 0.00 0.00 1.89 +0.26 102 0 0 0
09OCT26 9.90 P 0.00 0.00 0.00 1.99 +0.26 106 0 0 0
09OCT26 10.00 P 0.00 0.00 0.00 2.09 - 109 0 0 -
09OCT26 10.25 P 0.00 0.00 0.00 2.34 - 118 0 0 -
09OCT26 10.50 P 0.00 0.00 0.00 2.59 - 127 0 0 -
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 67 0 28 0
29OCT26 5.75 P 0.00 0.00 0.00 0.02 +0.01 68 0 0 0
29OCT26 6.00 P 0.04 0.04 0.03 0.03 +0.01 65 90 135 +45
29OCT26 6.25 P 0.00 0.00 0.00 0.04 0.00 62 0 8 0
29OCT26 6.50 P 0.00 0.00 0.00 0.07 +0.01 62 0 45 0
29OCT26 6.75 P 0.00 0.00 0.00 0.10 +0.01 60 0 45 0
29OCT26 7.00 P 0.22 0.22 0.16 0.16 +0.02 61 15 22 +14
29OCT26 7.25 P 0.00 0.00 0.00 0.23 +0.03 61 0 10 0
29OCT26 7.50 P 0.00 0.00 0.00 0.32 +0.05 61 0 145 0
29OCT26 7.75 P 0.00 0.00 0.00 0.42 +0.06 60 0 15 0
29OCT26 8.00 P 0.00 0.00 0.00 0.56 +0.09 62 0 117 0
29OCT26 8.25 P 0.00 0.00 0.00 0.71 +0.10 63 0 181 0
29OCT26 8.50 P 0.00 0.00 0.00 0.86 +0.12 61 0 45 0
29OCT26 8.75 P 0.00 0.00 0.00 1.04 +0.13 61 0 257 0
29OCT26 9.00 P 0.00 0.00 0.00 1.26 +0.16 65 0 100 0
29OCT26 9.25 P 0.00 0.00 0.00 1.47 +0.18 67 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.69 +0.19 69 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.91 +0.21 69 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.13 +0.21 69 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.61 +0.24 74 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.08 +0.24 72 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.59 +0.27 84 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.08 +0.26 87 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.03 +0.01 63 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.04 0.00 60 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.07 +0.01 62 0 45 0
27NOV26 6.00 P 0.00 0.00 0.00 0.10 +0.02 62 0 10 0
27NOV26 6.25 P 0.00 0.00 0.00 0.14 +0.03 62 0 10 0
27NOV26 6.50 P 0.00 0.00 0.00 0.19 +0.03 61 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.26 +0.04 62 0 5 0
27NOV26 7.00 P 0.00 0.00 0.00 0.33 +0.05 61 0 42 0
27NOV26 7.25 P 0.00 0.00 0.00 0.43 +0.07 62 0 13 0
27NOV26 7.50 P 0.00 0.00 0.00 0.53 +0.07 61 0 25 0
27NOV26 7.75 P 0.00 0.00 0.00 0.65 +0.08 61 0 60 0
27NOV26 8.00 P 0.00 0.00 0.00 0.78 +0.09 61 0 65 0
27NOV26 8.25 P 0.00 0.00 0.00 0.93 +0.11 62 0 30 0
27NOV26 8.50 P 0.00 0.00 0.00 1.09 +0.13 62 0 285 0
27NOV26 8.75 P 0.00 0.00 0.00 1.28 +0.15 64 0 23 0
27NOV26 9.00 P 0.00 0.00 0.00 1.46 +0.16 64 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.66 +0.16 66 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.86 +0.17 66 0 15 0
27NOV26 9.75 P 0.00 0.00 0.00 2.06 +0.17 66 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.28 +0.19 67 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.72 +0.20 69 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.17 +0.21 69 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.65 +0.24 72 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.13 +0.25 75 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.02 0.00 55 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.03 0.00 57 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.04 0.00 58 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.07 +0.01 60 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.10 +0.02 60 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.13 +0.02 59 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.18 +0.03 60 0 25 0
30DEC26 6.25 P 0.00 0.00 0.00 0.22 +0.02 58 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.29 +0.03 58 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.37 +0.04 59 0 2 0
30DEC26 7.00 P 0.00 0.00 0.00 0.46 +0.05 59 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.55 +0.06 58 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.67 +0.07 59 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.79 +0.08 58 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.93 +0.09 59 0 1 0
30DEC26 8.25 P 0.00 0.00 0.00 1.08 +0.10 59 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.26 +0.13 61 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.43 +0.14 61 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.61 +0.15 62 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.80 +0.15 62 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.99 +0.15 63 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.19 +0.16 63 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.40 +0.18 64 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.83 +0.19 65 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.27 +0.20 67 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.75 +0.24 70 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.20 +0.24 70 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.20 +0.03 60 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.25 +0.03 59 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.30 +0.03 58 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.37 +0.03 57 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.46 +0.04 58 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.55 +0.04 57 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.66 +0.06 58 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.77 +0.06 57 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.92 +0.10 59 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 1.06 +0.10 59 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 1.20 +0.10 59 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 1.39 +0.14 61 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 1.56 +0.12 61 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 1.73 +0.12 61 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 1.92 +0.13 62 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 2.11 +0.14 62 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 2.30 +0.14 62 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 2.51 +0.15 63 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 2.92 +0.16 64 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 3.36 - 65 0 0 -
30MAR27 4.80 P 0.00 0.00 0.00 0.13 +0.02 59 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.14 +0.02 58 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.15 +0.01 58 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.20 +0.02 58 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.27 +0.04 59 0 29 0
30MAR27 5.75 P 0.00 0.00 0.00 0.33 +0.05 59 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.40 +0.05 59 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.46 +0.04 58 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.55 +0.05 58 0 10 0
30MAR27 6.75 P 0.00 0.00 0.00 0.65 +0.06 58 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.76 +0.07 58 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.87 +0.07 58 0 7 0
30MAR27 7.50 P 0.00 0.00 0.00 1.01 +0.09 59 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.15 +0.10 59 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.29 +0.10 59 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.44 +0.11 59 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.60 +0.11 60 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.75 +0.11 59 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.97 +0.16 61 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.12 +0.14 60 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.31 +0.12 61 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.51 +0.14 62 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.70 +0.17 62 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.10 +0.14 62 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.51 +0.15 63 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.94 +0.17 63 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.38 +0.18 64 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.22 +0.03 57 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.24 +0.03 57 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.28 +0.05 58 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.34 +0.04 58 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.40 +0.04 57 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.47 +0.04 57 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.56 +0.05 57 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.64 +0.04 57 0 30 0
29JUN27 6.50 P 0.00 0.00 0.00 0.76 +0.09 58 0 30 0
29JUN27 6.75 P 0.00 0.00 0.00 0.85 +0.07 57 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.98 +0.09 57 0 520 0
29JUN27 7.25 P 0.00 0.00 0.00 1.09 +0.08 57 0 665 0
29JUN27 7.50 P 0.00 0.00 0.00 1.23 +0.09 57 0 261 0
29JUN27 7.75 P 0.00 0.00 0.00 1.37 +0.10 58 0 115 0
29JUN27 8.00 P 0.00 0.00 0.00 1.51 +0.10 58 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.67 +0.11 58 0 30 0
29JUN27 8.50 P 0.00 0.00 0.00 1.83 +0.11 58 0 600 0
29JUN27 8.75 P 0.00 0.00 0.00 2.01 +0.13 59 0 600 0
29JUN27 9.00 P 0.00 0.00 0.00 2.21 +0.17 60 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.38 +0.15 60 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.56 +0.14 60 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.74 +0.15 60 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.94 +0.16 61 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.30 +0.13 60 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.71 +0.15 61 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.12 +0.15 61 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.55 +0.17 62 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.33 +0.03 57 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.36 +0.04 58 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.39 +0.04 58 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.45 +0.03 57 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.53 +0.04 57 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.62 +0.03 57 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.71 +0.05 57 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.84 +0.08 58 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.95 +0.10 58 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.08 +0.12 58 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.18 +0.10 58 0 12 0
29SEP27 7.25 P 0.00 0.00 0.00 1.31 +0.12 58 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.46 +0.12 58 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 1.60 +0.14 58 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.74 +0.12 58 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 1.90 +0.13 58 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.10 +0.18 60 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 2.21 +0.12 58 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.42 +0.17 60 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.56 +0.12 59 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.74 +0.12 59 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.93 +0.13 59 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.11 +0.13 59 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.50 +0.14 60 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.89 +0.13 60 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 4.30 +0.15 60 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.76 +0.19 62 0 0 0
TOTAL PUT 219 5,131 -65
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$ 24.580
29OCT26 17.00 C 0.00 0.00 0.00 7.59 -0.71 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.09 -0.71 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.59 -0.71 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.10 -0.70 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.60 -0.71 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.10 -0.71 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.62 -0.69 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.63 -0.68 23 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 2.73 -0.68 32 0 4 0
29OCT26 23.00 C 1.67 1.67 1.67 1.72 -0.68 22 4 33 +4
29OCT26 24.00 C 1.30 1.30 0.81 0.93 -0.49 21 20 112 +19
29OCT26 25.00 C 0.28 0.29 0.24 0.42 -0.26 21 186 228 +9
29OCT26 26.00 C 0.06 0.06 0.05 0.15 -0.11 21 357 931 +269
29OCT26 27.00 C 0.00 0.00 0.00 0.04 -0.03 21 0 373 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 338 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 27 0 322 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 64 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.59 -0.71 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.10 -0.71 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.60 -0.71 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.10 -0.71 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.63 -0.68 28 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.63 -0.68 20 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 2.73 -0.68 28 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 1.72 -0.68 19 0 14 0
27NOV26 24.00 C 0.00 0.00 0.00 0.93 -0.49 18 0 90 0
27NOV26 25.00 C 0.57 0.57 0.36 0.42 -0.26 18 28 55 +18
27NOV26 26.00 C 0.12 0.12 0.10 0.15 -0.11 18 3,230 3,775 +3,230
27NOV26 27.00 C 0.00 0.00 0.00 0.04 -0.04 17 0 769 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 111 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 21 0 50 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 24 0 10 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 27 0 40 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.59 -0.71 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.10 -0.70 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.60 -0.70 0 0 19 0
30DEC26 18.50 C 0.00 0.00 0.00 6.10 -0.71 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.60 -0.71 0 0 10 0
30DEC26 19.50 C 0.00 0.00 0.00 5.10 -0.71 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.63 -0.68 25 0 20 0
30DEC26 21.00 C 0.00 0.00 0.00 3.63 -0.68 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.73 -0.68 24 0 17 0
30DEC26 23.00 C 0.00 0.00 0.00 1.78 -0.62 19 0 30 0
30DEC26 24.00 C 1.12 1.12 1.12 1.03 -0.47 18 10 118 +10
30DEC26 25.00 C 0.54 0.54 0.53 0.55 -0.30 18 30 45 0
30DEC26 26.00 C 0.25 0.25 0.22 0.27 -0.17 18 160 545 +130
30DEC26 27.00 C 0.12 0.12 0.10 0.12 -0.09 18 103 1,615 +1
30DEC26 28.00 C 0.00 0.00 0.00 0.06 -0.03 18 0 246 0
30DEC26 29.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 171 0
30DEC26 30.00 C 0.03 0.03 0.03 0.01 0.00 19 1 209 -1
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 21 0 214 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 24 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 26 0 48 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 32 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 23 0
28JAN27 18.00 C 0.00 0.00 0.00 6.60 -0.70 0 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 6.10 -0.71 0 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 5.62 -0.69 0 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 5.10 -0.71 0 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 4.63 -0.68 23 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 3.63 -0.68 18 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 2.73 -0.68 21 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 1.78 -0.62 17 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 1.05 -0.50 16 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.59 -0.36 16 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 0.30 -0.24 16 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.15 -0.14 16 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.07 -0.07 16 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 0.03 -0.03 16 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 0.01 -0.02 16 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.62 -0.68 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.12 -0.68 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.62 -0.68 22 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.12 -0.69 0 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.62 -0.69 0 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.11 -0.70 0 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.63 -0.68 19 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 3.65 -0.67 18 0 6 0
30MAR27 22.00 C 0.00 0.00 0.00 2.86 -0.55 20 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.10 -0.45 19 0 10 0
30MAR27 24.00 C 0.00 0.00 0.00 1.49 -0.40 19 0 138 0
30MAR27 25.00 C 1.02 1.04 1.02 1.02 -0.32 19 400 541 +400
30MAR27 26.00 C 0.00 0.00 0.00 0.66 -0.26 18 0 162 0
30MAR27 27.00 C 0.00 0.00 0.00 0.41 -0.20 18 0 372 0
30MAR27 28.00 C 0.26 0.26 0.26 0.26 -0.12 18 2 231 -2
30MAR27 29.00 C 0.00 0.00 0.00 0.15 -0.07 18 0 124 0
30MAR27 30.00 C 0.08 0.08 0.08 0.09 -0.05 18 2 126 +2
30MAR27 31.00 C 0.00 0.00 0.00 0.05 -0.03 18 0 71 0
30MAR27 32.00 C 0.00 0.00 0.00 0.03 -0.02 19 0 51 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 -0.02 18 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.01 0.00 21 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.62 -0.68 24 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.12 -0.68 22 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.62 -0.68 0 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.12 -0.69 0 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.63 -0.68 19 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.17 -0.65 20 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.68 -0.66 19 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 3.83 -0.60 19 0 0 0
29JUN27 22.00 C 3.05 3.05 3.05 3.08 -0.55 19 6 4 -6
29JUN27 23.00 C 0.00 0.00 0.00 2.43 -0.44 19 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 1.84 -0.39 18 0 52 0
29JUN27 25.00 C 0.00 0.00 0.00 1.36 -0.34 18 0 132 0
29JUN27 26.00 C 0.00 0.00 0.00 0.99 -0.33 18 0 42 0
29JUN27 27.00 C 0.68 0.68 0.68 0.71 -0.23 18 6 37 -6
29JUN27 28.00 C 0.49 0.49 0.49 0.50 -0.18 18 2 154 0
29JUN27 29.00 C 0.29 0.29 0.29 0.34 -0.14 18 40 54 +40
29JUN27 30.00 C 0.00 0.00 0.00 0.23 -0.10 18 0 112 0
29JUN27 31.00 C 0.00 0.00 0.00 0.15 -0.07 18 0 9 0
29JUN27 32.00 C 0.00 0.00 0.00 0.11 -0.04 19 0 50 0
29JUN27 33.00 C 0.00 0.00 0.00 0.07 -0.04 19 0 9 0
29JUN27 34.00 C 0.00 0.00 0.00 0.05 -0.02 19 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 0.03 -0.02 19 0 8 0
29SEP27 18.00 C 0.00 0.00 0.00 6.65 -0.65 19 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.19 -0.66 19 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 5.83 -0.53 21 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.40 -0.52 21 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 4.99 -0.50 21 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 4.12 -0.55 19 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 3.45 -0.45 20 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 2.79 -0.39 19 0 75 0
29SEP27 24.00 C 0.00 0.00 0.00 2.21 -0.34 19 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 1.73 -0.29 19 0 60 0
29SEP27 26.00 C 0.00 0.00 0.00 1.31 -0.27 18 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 1.00 -0.23 19 0 90 0
29SEP27 28.00 C 0.00 0.00 0.00 0.76 -0.17 19 0 5 0
29SEP27 29.00 C 0.00 0.00 0.00 0.57 -0.13 19 0 4 0
29SEP27 30.00 C 0.00 0.00 0.00 0.42 -0.10 19 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.31 -0.07 19 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 0.22 -0.06 19 0 5 0
29SEP27 33.00 C 0.00 0.00 0.00 0.16 -0.04 19 0 11 0
29SEP27 34.00 C 0.00 0.00 0.00 0.12 -0.03 19 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.08 -0.03 19 0 2 0
TOTAL CALL 4,587 13,761 +4,117
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 46 0 142 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 815 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 240 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 27 0 91 0
29OCT26 22.00 P 0.04 0.06 0.04 0.02 +0.01 22 143 817 +103
29OCT26 23.00 P 0.13 0.17 0.11 0.10 +0.08 22 2,062 2,355 +1,889
29OCT26 24.00 P 0.26 0.43 0.26 0.33 +0.22 22 846 2,619 +747
29OCT26 25.00 P 0.74 1.01 0.74 0.83 +0.43 23 203 1,540 +131
29OCT26 26.00 P 1.81 1.90 1.60 1.58 +0.63 24 141 414 -21
29OCT26 27.00 P 0.00 0.00 0.00 2.43 +0.66 21 0 112 0
29OCT26 28.00 P 0.00 0.00 0.00 3.42 +0.68 0 0 17 0
29OCT26 29.00 P 0.00 0.00 0.00 4.42 +0.68 0 0 40 0
29OCT26 30.00 P 0.00 0.00 0.00 5.58 +0.70 57 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 6.61 +0.70 66 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 7.64 +0.70 74 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.67 +0.70 83 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.70 +0.70 91 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 10.73 +0.70 99 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 32 0 100 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 90 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 27 0 180 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 24 0 370 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 22 0 186 0
27NOV26 21.00 P 0.07 0.07 0.07 0.01 0.00 17 6 291 +6
27NOV26 22.00 P 0.14 0.15 0.14 0.05 +0.03 16 119 634 +119
27NOV26 23.00 P 0.29 0.31 0.26 0.21 +0.12 16 221 1,052 -30
27NOV26 24.00 P 0.63 0.64 0.59 0.57 +0.26 16 162 1,565 +162
27NOV26 25.00 P 1.16 1.22 1.15 1.15 +0.41 15 47 965 +10
27NOV26 26.00 P 0.00 0.00 0.00 1.98 +0.56 16 0 76 0
27NOV26 27.00 P 0.00 0.00 0.00 2.96 +0.68 20 0 14 0
27NOV26 28.00 P 0.00 0.00 0.00 3.91 +0.68 18 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 4.92 +0.70 24 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 5.92 +0.59 29 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 6.92 +0.59 33 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 7.91 +0.59 34 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.91 +0.59 38 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.91 +0.59 41 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.91 +0.59 45 0 0 0
30DEC26 17.00 P 0.01 0.01 0.01 0.01 0.00 30 100 125 +100
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 26 0 451 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 24 0 143 0
30DEC26 19.00 P 0.05 0.05 0.05 0.01 0.00 21 40 269 +40
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 19 0 60 0
30DEC26 20.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 339 0
30DEC26 21.00 P 0.13 0.13 0.13 0.06 +0.04 19 10 566 +10
30DEC26 22.00 P 0.21 0.24 0.21 0.16 +0.08 18 127 1,002 +87
30DEC26 23.00 P 0.40 0.44 0.38 0.40 +0.18 18 296 1,836 +2
30DEC26 24.00 P 0.70 0.80 0.70 0.77 +0.27 18 213 2,644 +66
30DEC26 25.00 P 1.30 1.37 1.13 1.36 +0.42 18 19 452 +18
30DEC26 26.00 P 2.06 2.06 2.06 2.11 +0.54 18 2 71 +2
30DEC26 27.00 P 0.00 0.00 0.00 2.98 +0.61 18 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 3.92 +0.65 17 0 123 0
30DEC26 29.00 P 0.00 0.00 0.00 4.92 +0.69 21 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.92 +0.59 24 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.92 +0.59 28 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.91 +0.59 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.91 +0.59 32 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.91 +0.59 35 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.91 +0.59 38 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.91 +0.60 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.90 +0.59 41 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28JAN27 19.50 P 0.08 0.08 0.08 0.01 0.00 17 50 50 +50
28JAN27 20.00 P 0.11 0.11 0.11 0.02 +0.01 17 4 4 +4
28JAN27 21.00 P 0.00 0.00 0.00 0.06 +0.02 16 0 0 0
28JAN27 22.00 P 0.32 0.32 0.32 0.17 +0.07 16 3 3 +3
28JAN27 23.00 P 0.50 0.52 0.50 0.40 +0.14 16 28 28 +28
28JAN27 24.00 P 0.89 0.89 0.89 0.77 +0.23 16 10 10 +10
28JAN27 25.00 P 0.00 0.00 0.00 1.36 +0.36 16 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 2.11 +0.49 16 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 2.98 +0.59 16 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 3.92 +0.64 16 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 4.94 +0.71 21 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 5.93 +0.60 23 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 6.93 +0.60 26 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 7.92 +0.60 28 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 8.92 +0.60 31 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 9.91 +0.59 32 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.01 0.00 22 0 3 0
30MAR27 17.50 P 0.00 0.00 0.00 0.01 0.00 20 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.01 0.00 18 0 86 0
30MAR27 18.50 P 0.00 0.00 0.00 0.02 +0.01 19 0 81 0
30MAR27 19.00 P 0.00 0.00 0.00 0.04 +0.02 19 0 204 0
30MAR27 19.50 P 0.00 0.00 0.00 0.06 +0.03 19 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 0.09 +0.04 19 0 24 0
30MAR27 21.00 P 0.29 0.29 0.29 0.20 +0.08 19 3 115 +3
30MAR27 22.00 P 0.46 0.46 0.46 0.39 +0.13 18 25 189 -15
30MAR27 23.00 P 0.72 0.72 0.72 0.70 +0.21 19 46 1,268 +46
30MAR27 24.00 P 0.00 0.00 0.00 1.11 +0.27 18 0 632 0
30MAR27 25.00 P 0.00 0.00 0.00 1.64 +0.36 18 0 34 0
30MAR27 26.00 P 0.00 0.00 0.00 2.30 +0.44 18 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 3.09 +0.50 18 0 30 0
30MAR27 28.00 P 0.00 0.00 0.00 4.00 +0.60 18 0 62 0
30MAR27 29.00 P 0.00 0.00 0.00 4.94 +0.65 19 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.93 +0.58 21 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 6.93 +0.60 23 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.92 +0.60 25 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.92 +0.60 27 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.91 +0.59 28 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.91 +0.59 30 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.91 +0.60 32 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 5 0
29JUN27 17.50 P 0.00 0.00 0.00 0.03 +0.01 19 0 11 0
29JUN27 18.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 170 0
29JUN27 18.50 P 0.00 0.00 0.00 0.06 +0.02 19 0 14 0
29JUN27 19.00 P 0.00 0.00 0.00 0.09 +0.03 19 0 81 0
29JUN27 19.50 P 0.00 0.00 0.00 0.14 +0.05 19 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 0.19 +0.05 19 0 422 0
29JUN27 21.00 P 0.00 0.00 0.00 0.35 +0.10 19 0 122 0
29JUN27 22.00 P 0.70 0.70 0.69 0.60 +0.15 19 6 107 +6
29JUN27 23.00 P 0.98 1.00 0.98 0.94 +0.21 19 12 160 +12
29JUN27 24.00 P 0.00 0.00 0.00 1.38 +0.27 19 0 207 0
29JUN27 25.00 P 0.00 0.00 0.00 1.92 +0.36 19 0 65 0
29JUN27 26.00 P 0.00 0.00 0.00 2.55 +0.42 19 0 71 0
29JUN27 27.00 P 0.00 0.00 0.00 3.27 +0.47 19 0 9 0
29JUN27 28.00 P 0.00 0.00 0.00 4.10 +0.54 19 0 20 0
29JUN27 29.00 P 0.00 0.00 0.00 4.98 +0.59 18 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.93 +0.55 19 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.93 +0.59 21 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.92 +0.60 22 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 8.92 +0.60 24 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 9.91 +0.59 25 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.91 +0.59 27 0 0 0
29SEP27 18.00 P 0.19 0.19 0.19 0.09 +0.03 19 20 66 +20
29SEP27 18.50 P 0.00 0.00 0.00 0.12 +0.04 19 0 13 0
29SEP27 19.00 P 0.00 0.00 0.00 0.17 +0.06 19 0 31 0
29SEP27 19.50 P 0.00 0.00 0.00 0.23 +0.08 19 0 10 0
29SEP27 20.00 P 0.41 0.41 0.41 0.30 +0.09 19 1 48 +1
29SEP27 21.00 P 0.57 0.57 0.57 0.50 +0.14 19 48 64 +48
29SEP27 22.00 P 0.80 0.82 0.80 0.77 +0.19 19 28 132 +28
29SEP27 23.00 P 0.00 0.00 0.00 1.13 +0.25 19 0 118 0
29SEP27 24.00 P 1.53 1.53 1.53 1.52 +0.25 19 22 464 +22
29SEP27 25.00 P 0.00 0.00 0.00 2.09 +0.33 19 0 9 0
29SEP27 26.00 P 0.00 0.00 0.00 2.69 +0.35 19 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 3.39 +0.40 19 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 4.20 +0.48 19 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 5.02 +0.56 18 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 5.97 +0.56 19 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 6.93 +0.59 19 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 7.92 +0.60 21 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 8.92 +0.60 22 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 9.91 +0.59 23 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 10.91 +0.59 25 0 0 0
TOTAL PUT 5,063 28,208 +3,707
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$ 302.400
02OCT26 252.50 C 0.00 0.00 0.00 49.90 -6.27 0 0 0 0
02OCT26 255.00 C 0.00 0.00 0.00 47.40 -7.44 0 0 0 0
02OCT26 257.50 C 0.00 0.00 0.00 44.90 -7.36 0 0 0 0
02OCT26 260.00 C 0.00 0.00 0.00 42.40 -5.84 0 0 0 0
02OCT26 262.50 C 0.00 0.00 0.00 39.90 -5.84 0 0 0 0
02OCT26 265.00 C 0.00 0.00 0.00 37.40 -5.84 0 0 0 0
02OCT26 267.50 C 0.00 0.00 0.00 34.90 -5.84 0 0 0 0
02OCT26 270.00 C 0.00 0.00 0.00 32.40 -5.84 0 0 0 0
02OCT26 272.50 C 0.00 0.00 0.00 29.90 -5.85 0 0 0 0
02OCT26 275.00 C 0.00 0.00 0.00 27.40 -5.85 0 0 0 0
02OCT26 277.50 C 0.00 0.00 0.00 24.90 -5.85 0 0 0 0
02OCT26 280.00 C 0.00 0.00 0.00 22.40 -5.85 0 0 0 0
02OCT26 282.50 C 0.00 0.00 0.00 19.90 -5.85 0 0 0 0
02OCT26 285.00 C 0.00 0.00 0.00 17.40 -5.85 0 0 0 0
02OCT26 287.50 C 0.00 0.00 0.00 14.90 -5.85 0 0 0 0
02OCT26 290.00 C 0.00 0.00 0.00 12.40 -5.85 0 0 0 0
02OCT26 292.50 C 0.00 0.00 0.00 9.90 -5.86 0 0 0 0
02OCT26 295.00 C 0.00 0.00 0.00 7.40 -5.89 0 0 0 0
02OCT26 297.50 C 1.75 3.02 1.42 4.90 -5.85 0 141 0 0
02OCT26 300.00 C 0.71 1.44 0.43 2.40 -5.97 0 128 0 -1
02OCT26 305.00 C 0.00 0.00 0.00 0.00 -4.34 0 0 45 0
02OCT26 310.00 C 0.00 0.00 0.00 0.00 -1.71 0 0 60 0
02OCT26 315.00 C 0.00 0.00 0.00 0.00 -0.47 0 0 127 0
02OCT26 320.00 C 0.00 0.00 0.00 0.00 -0.09 0 0 87 0
02OCT26 325.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 90 0
02OCT26 330.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
02OCT26 335.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
02OCT26 340.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
02OCT26 345.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
02OCT26 350.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 355.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
02OCT26 360.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
02OCT26 365.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 370.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 375.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 380.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 385.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 390.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 395.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 400.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 405.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 410.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 415.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 420.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 425.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 252.50 C 0.00 0.00 0.00 50.05 -6.23 41 0 0 0
09OCT26 255.00 C 0.00 0.00 0.00 47.55 -7.29 38 0 0 0
09OCT26 257.50 C 0.00 0.00 0.00 45.05 -7.37 33 0 0 0
09OCT26 260.00 C 0.00 0.00 0.00 42.55 -5.84 0 0 0 0
09OCT26 262.50 C 0.00 0.00 0.00 40.05 -5.85 0 0 0 0
09OCT26 265.00 C 0.00 0.00 0.00 37.56 -5.84 32 0 0 0
09OCT26 267.50 C 0.00 0.00 0.00 35.06 -5.84 30 0 0 0
09OCT26 270.00 C 0.00 0.00 0.00 32.57 -5.84 30 0 0 0
09OCT26 272.50 C 0.00 0.00 0.00 30.08 -5.84 29 0 0 0
09OCT26 275.00 C 0.00 0.00 0.00 27.60 -5.83 29 0 0 0
09OCT26 277.50 C 0.00 0.00 0.00 25.13 -5.82 29 0 0 0
09OCT26 280.00 C 0.00 0.00 0.00 22.69 -5.80 29 0 0 0
09OCT26 282.50 C 0.00 0.00 0.00 20.29 -5.76 29 0 0 0
09OCT26 285.00 C 0.00 0.00 0.00 17.94 -5.70 29 0 0 0
09OCT26 287.50 C 0.00 0.00 0.00 15.67 -5.61 29 0 0 0
09OCT26 290.00 C 10.87 10.87 10.87 13.50 -5.47 29 2 2 +2
09OCT26 292.50 C 10.38 10.38 10.38 11.11 -5.64 26 11 11 +11
09OCT26 295.00 C 0.00 0.00 0.00 9.27 -5.35 27 0 15 0
09OCT26 297.50 C 5.22 5.22 5.22 7.60 -4.96 27 15 15 +15
09OCT26 300.00 C 4.41 5.34 4.41 6.11 -4.55 28 58 58 +58
09OCT26 305.00 C 2.68 3.32 2.49 3.71 -3.67 28 72 34 +24
09OCT26 310.00 C 1.46 1.55 1.46 2.06 -2.71 28 153 168 +129
09OCT26 315.00 C 0.76 0.79 0.76 1.04 -1.85 29 17 46 0
09OCT26 320.00 C 0.45 0.45 0.45 0.48 -1.18 29 9 142 +7
09OCT26 325.00 C 0.00 0.00 0.00 0.21 -0.72 29 0 28 0
09OCT26 330.00 C 0.16 0.16 0.16 0.08 -0.38 29 4 15 0
09OCT26 335.00 C 0.00 0.00 0.00 0.03 -0.18 29 0 41 0
09OCT26 340.00 C 0.00 0.00 0.00 0.01 -0.08 30 0 40 0
09OCT26 345.00 C 0.00 0.00 0.00 0.01 -0.03 33 0 14 0
09OCT26 350.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
09OCT26 355.00 C 0.00 0.00 0.00 0.01 0.00 39 0 59 0
09OCT26 360.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
09OCT26 365.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
09OCT26 370.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
09OCT26 375.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
09OCT26 380.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
09OCT26 385.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
09OCT26 390.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
09OCT26 395.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
09OCT26 400.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
09OCT26 405.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
09OCT26 410.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
09OCT26 415.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 43.30 -5.67 30 0 60 0
29OCT26 265.00 C 0.00 0.00 0.00 38.55 -5.56 30 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 33.94 -5.39 30 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 29.51 -5.17 30 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 25.31 -4.89 30 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 21.39 -4.55 30 0 15 0
29OCT26 290.00 C 0.00 0.00 0.00 17.79 -4.17 30 0 30 0
29OCT26 295.00 C 0.00 0.00 0.00 14.13 -4.47 29 0 106 0
29OCT26 300.00 C 10.00 10.19 9.73 11.36 -3.85 29 30 262 +1
29OCT26 310.00 C 5.40 6.00 5.18 6.97 -2.63 30 8 564 +6
29OCT26 320.00 C 3.16 3.37 2.92 3.97 -1.74 30 106 1,997 +64
29OCT26 330.00 C 1.60 1.76 1.60 2.10 -1.02 30 123 497 -4
29OCT26 340.00 C 0.88 0.99 0.86 1.04 -0.57 30 13 503 -5
29OCT26 350.00 C 0.54 0.56 0.51 0.50 -0.26 31 40 759 +22
29OCT26 360.00 C 0.00 0.00 0.00 0.22 -0.11 31 0 1,037 0
29OCT26 370.00 C 0.00 0.00 0.00 0.09 -0.05 31 0 526 0
29OCT26 380.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 571 0
29OCT26 390.00 C 0.00 0.00 0.00 0.02 0.00 32 0 320 0
29OCT26 400.00 C 0.00 0.00 0.00 0.01 0.00 33 0 261 0
29OCT26 410.00 C 0.00 0.00 0.00 0.01 0.00 36 0 128 0
29OCT26 420.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2,421 0
29OCT26 430.00 C 0.00 0.00 0.00 0.01 0.00 41 0 214 0
29OCT26 440.00 C 0.00 0.00 0.00 0.01 0.00 43 0 82 0
29OCT26 450.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29OCT26 460.00 C 0.00 0.00 0.00 0.01 0.00 48 0 53 0
27NOV26 260.00 C 0.00 0.00 0.00 45.86 -6.78 34 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 41.64 -6.50 34 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 37.60 -4.91 34 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 33.76 -4.70 34 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 30.13 -4.47 34 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 26.73 -4.22 34 0 0 0
27NOV26 290.00 C 22.44 22.44 22.44 22.86 -4.67 32 5 35 +5
27NOV26 295.00 C 19.31 19.31 19.31 20.03 -4.59 32 15 165 +15
27NOV26 300.00 C 16.64 16.64 16.64 17.54 -4.08 33 15 209 +15
27NOV26 310.00 C 11.90 11.90 11.90 12.99 -3.40 33 1 271 +1
27NOV26 320.00 C 0.00 0.00 0.00 9.43 -2.51 33 0 689 0
27NOV26 330.00 C 5.85 6.31 5.85 6.68 -1.99 33 4 87 +3
27NOV26 340.00 C 4.11 4.32 4.00 4.63 -1.54 33 28 332 +25
27NOV26 350.00 C 2.93 3.06 2.93 3.13 -1.17 33 19 333 +14
27NOV26 360.00 C 2.05 2.05 2.05 2.20 -0.74 34 4 217 +4
27NOV26 370.00 C 0.00 0.00 0.00 1.43 -0.52 34 0 335 0
27NOV26 380.00 C 1.03 1.03 1.00 0.88 -0.38 34 14 408 +14
27NOV26 390.00 C 0.00 0.00 0.00 0.55 -0.23 34 0 269 0
27NOV26 400.00 C 0.60 0.60 0.60 0.34 -0.16 34 5 269 0
27NOV26 410.00 C 0.49 0.49 0.49 0.20 -0.10 34 2 194 0
27NOV26 420.00 C 0.00 0.00 0.00 0.13 -0.05 34 0 266 0
27NOV26 430.00 C 0.00 0.00 0.00 0.08 -0.03 34 0 108 0
27NOV26 440.00 C 0.00 0.00 0.00 0.05 -0.02 34 0 66 0
27NOV26 450.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 40 0
27NOV26 460.00 C 0.20 0.20 0.20 0.02 -0.01 35 2 175 -2
30DEC26 200.00 C 0.00 0.00 0.00 102.90 -9.35 0 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 98.11 -9.30 0 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 93.28 -9.30 0 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 88.50 -9.26 0 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 83.72 -9.17 0 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 79.02 -8.91 0 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 74.38 -8.64 28 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 69.78 -8.40 30 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 65.16 -8.25 30 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 60.91 -7.82 32 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 57.03 -7.12 34 0 1 0
30DEC26 255.00 C 0.00 0.00 0.00 52.83 -6.86 34 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 48.77 -6.59 34 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 44.87 -4.82 34 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 41.14 -4.64 34 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 37.58 -4.46 34 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 34.21 -4.26 34 0 1 0
30DEC26 285.00 C 0.00 0.00 0.00 31.04 -4.04 34 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 27.62 -4.27 33 0 15 0
30DEC26 295.00 C 0.00 0.00 0.00 24.61 -4.66 33 0 30 0
30DEC26 300.00 C 21.00 21.00 19.99 22.24 -4.26 33 30 368 +1
30DEC26 310.00 C 0.00 0.00 0.00 17.84 -3.42 33 0 423 0
30DEC26 320.00 C 12.20 12.97 12.20 13.78 -2.79 33 4 784 +2
30DEC26 330.00 C 0.00 0.00 0.00 10.69 -2.38 33 0 305 0
30DEC26 340.00 C 8.00 8.00 8.00 8.36 -1.82 34 1 1,386 0
30DEC26 350.00 C 6.00 6.00 6.00 6.20 -1.67 33 1 1,372 0
30DEC26 360.00 C 4.43 4.71 4.43 4.78 -1.29 34 26 526 +26
30DEC26 370.00 C 3.45 3.45 3.45 3.64 -0.90 34 1 414 +1
30DEC26 380.00 C 2.70 2.70 2.61 2.59 -0.78 34 24 646 +24
30DEC26 390.00 C 0.00 0.00 0.00 1.88 -0.59 34 0 2,961 0
30DEC26 400.00 C 0.00 0.00 0.00 1.35 -0.44 34 0 367 0
30DEC26 410.00 C 0.00 0.00 0.00 0.96 -0.29 34 0 485 0
30DEC26 420.00 C 0.95 0.95 0.95 0.68 -0.21 34 1 288 0
30DEC26 430.00 C 0.80 0.80 0.80 0.47 -0.16 34 2 185 0
30DEC26 440.00 C 0.00 0.00 0.00 0.33 -0.12 34 0 328 0
30DEC26 450.00 C 0.00 0.00 0.00 0.23 -0.08 34 0 921 0
30DEC26 460.00 C 0.00 0.00 0.00 0.16 -0.06 34 0 1,184 0
30DEC26 470.00 C 0.00 0.00 0.00 0.11 -0.04 34 0 634 0
30DEC26 480.00 C 0.00 0.00 0.00 0.08 -0.03 34 0 122 0
30DEC26 490.00 C 0.00 0.00 0.00 0.05 -0.02 34 0 344 0
30DEC26 500.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 236 0
30DEC26 510.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 13 0
30DEC26 520.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 17 0
30DEC26 530.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 47 0
30DEC26 540.00 C 0.00 0.00 0.00 0.01 0.00 35 0 107 0
30DEC26 550.00 C 0.00 0.00 0.00 0.01 0.00 36 0 70 0
30DEC26 560.00 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30DEC26 570.00 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30DEC26 580.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 0.01 0.00 40 0 58 0
30DEC26 600.00 C 0.00 0.00 0.00 0.01 0.00 41 0 367 0
30DEC26 610.00 C 0.00 0.00 0.00 0.01 0.00 42 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 0.01 0.00 43 0 7 0
30DEC26 630.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 0.01 0.00 45 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 0.01 0.00 46 0 32 0
30DEC26 670.00 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 0.01 0.00 48 0 253 0
30DEC26 700.00 C 0.00 0.00 0.00 0.01 0.00 49 0 39 0
28JAN27 260.00 C 0.00 0.00 0.00 51.15 -6.43 34 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 47.43 -6.15 34 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 43.86 -4.43 34 0 0 0
28JAN27 275.00 C 0.00 0.00 0.00 40.46 -4.25 34 0 0 0
28JAN27 280.00 C 0.00 0.00 0.00 37.23 -4.06 34 0 0 0
28JAN27 285.00 C 0.00 0.00 0.00 34.16 -3.88 34 0 0 0
28JAN27 290.00 C 0.00 0.00 0.00 32.21 -2.74 35 0 0 0
28JAN27 295.00 C 0.00 0.00 0.00 28.50 -3.53 34 0 0 0
28JAN27 300.00 C 0.00 0.00 0.00 25.90 -3.40 34 0 0 0
28JAN27 310.00 C 0.00 0.00 0.00 21.25 -3.24 34 0 0 0
28JAN27 320.00 C 16.00 16.00 16.00 17.29 -2.91 33 15 16 +15
28JAN27 330.00 C 0.00 0.00 0.00 13.91 -2.64 33 0 30 0
28JAN27 340.00 C 10.00 10.00 10.00 11.12 -2.36 33 1 17 +1
28JAN27 350.00 C 8.33 8.33 8.33 8.81 -2.00 33 15 15 +15
28JAN27 360.00 C 6.65 6.65 6.65 7.04 -1.54 34 15 17 +15
28JAN27 370.00 C 5.24 5.24 5.24 5.62 -1.14 34 15 15 +15
28JAN27 380.00 C 0.00 0.00 0.00 4.41 -0.72 34 0 0 0
28JAN27 390.00 C 0.00 0.00 0.00 3.31 -0.67 34 0 0 0
28JAN27 400.00 C 0.00 0.00 0.00 2.54 -0.53 34 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 106.42 -8.86 35 0 4 0
30MAR27 205.00 C 0.00 0.00 0.00 101.80 -8.65 35 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 97.26 -8.41 35 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 92.74 -8.21 35 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 88.30 -8.00 35 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 83.99 -7.74 35 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 79.70 -7.55 35 0 4 0
30MAR27 235.00 C 0.00 0.00 0.00 75.55 -7.31 35 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 71.39 -7.18 35 0 5 0
30MAR27 245.00 C 0.00 0.00 0.00 67.34 -7.05 34 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 63.46 -6.87 34 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 59.71 -6.68 34 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 56.18 -6.39 34 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 52.74 -6.14 34 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 49.43 -5.90 34 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 46.26 -4.14 34 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 43.23 -3.99 34 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 40.34 -3.84 34 0 15 0
30MAR27 290.00 C 35.58 35.58 35.44 37.27 -4.00 34 30 45 +30
30MAR27 295.00 C 0.00 0.00 0.00 34.84 -3.99 34 0 63 0
30MAR27 300.00 C 0.00 0.00 0.00 32.33 -3.80 34 0 223 0
30MAR27 310.00 C 0.00 0.00 0.00 27.70 -3.50 34 0 126 0
30MAR27 320.00 C 0.00 0.00 0.00 23.70 -3.13 34 0 373 0
30MAR27 330.00 C 0.00 0.00 0.00 20.19 -2.80 34 0 150 0
30MAR27 340.00 C 16.50 16.50 16.50 16.81 -2.49 34 1 927 +1
30MAR27 350.00 C 13.61 13.61 13.61 14.56 -1.86 34 1 113 0
30MAR27 360.00 C 0.00 0.00 0.00 11.99 -1.95 34 0 165 0
30MAR27 370.00 C 0.00 0.00 0.00 10.13 -1.69 34 0 244 0
30MAR27 380.00 C 0.00 0.00 0.00 8.46 -1.64 34 0 173 0
30MAR27 390.00 C 0.00 0.00 0.00 7.10 -1.33 34 0 72 0
30MAR27 400.00 C 0.00 0.00 0.00 5.88 -0.93 34 0 51 0
30MAR27 410.00 C 0.00 0.00 0.00 4.86 -0.79 34 0 138 0
30MAR27 420.00 C 4.00 4.30 4.00 4.00 -0.68 34 7 333 +7
30MAR27 430.00 C 0.00 0.00 0.00 3.39 -0.58 35 0 72 0
30MAR27 440.00 C 0.00 0.00 0.00 2.69 -0.49 34 0 1,400 0
30MAR27 450.00 C 0.00 0.00 0.00 2.20 -0.41 34 0 80 0
30MAR27 460.00 C 0.00 0.00 0.00 1.80 -0.34 34 0 17 0
30MAR27 470.00 C 0.00 0.00 0.00 1.47 -0.28 34 0 643 0
30MAR27 480.00 C 0.00 0.00 0.00 1.19 -0.24 34 0 31 0
30MAR27 490.00 C 0.00 0.00 0.00 0.97 -0.19 34 0 59 0
30MAR27 500.00 C 0.00 0.00 0.00 0.78 -0.17 34 0 77 0
30MAR27 510.00 C 0.00 0.00 0.00 0.64 -0.13 34 0 18 0
30MAR27 520.00 C 0.00 0.00 0.00 0.51 -0.11 34 0 16 0
30MAR27 530.00 C 0.00 0.00 0.00 0.41 -0.10 34 0 7 0
30MAR27 540.00 C 0.00 0.00 0.00 0.33 -0.08 34 0 65 0
30MAR27 550.00 C 0.00 0.00 0.00 0.27 -0.06 34 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 0.22 -0.05 34 0 1 0
30MAR27 570.00 C 0.00 0.00 0.00 0.18 -0.04 34 0 16 0
30MAR27 580.00 C 0.00 0.00 0.00 0.15 -0.02 35 0 18 0
30MAR27 590.00 C 0.00 0.00 0.00 0.12 -0.03 34 0 1 0
30MAR27 600.00 C 0.40 0.40 0.40 0.10 -0.02 35 44 55 +29
30MAR27 610.00 C 0.35 0.35 0.35 0.08 -0.02 35 15 40 +15
30MAR27 620.00 C 0.31 0.31 0.31 0.06 -0.02 34 15 98 +15
29JUN27 260.00 C 0.00 0.00 0.00 62.57 -6.39 34 0 3 0
29JUN27 265.00 C 0.00 0.00 0.00 59.54 -5.80 35 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 56.15 -6.09 34 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 53.18 -5.87 34 0 20 0
29JUN27 280.00 C 0.00 0.00 0.00 50.32 -5.66 34 0 8 0
29JUN27 285.00 C 0.00 0.00 0.00 47.58 -5.45 34 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 44.99 -5.20 34 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 42.39 -4.25 34 0 0 0
29JUN27 300.00 C 37.97 37.98 37.97 40.06 -3.95 34 45 131 +45
29JUN27 310.00 C 0.00 0.00 0.00 35.32 -3.80 34 0 33 0
29JUN27 320.00 C 0.00 0.00 0.00 31.18 -3.51 34 0 83 0
29JUN27 330.00 C 0.00 0.00 0.00 27.48 -3.22 34 0 104 0
29JUN27 340.00 C 0.00 0.00 0.00 24.20 -2.94 34 0 55 0
29JUN27 350.00 C 0.00 0.00 0.00 21.27 -2.70 34 0 371 0
29JUN27 360.00 C 0.00 0.00 0.00 18.72 -2.44 34 0 156 0
29JUN27 370.00 C 0.00 0.00 0.00 16.32 -2.34 34 0 238 0
29JUN27 380.00 C 0.00 0.00 0.00 14.34 -2.23 34 0 59 0
29JUN27 390.00 C 0.00 0.00 0.00 12.96 -1.62 35 0 566 0
29JUN27 400.00 C 0.00 0.00 0.00 11.29 -1.08 35 0 145 0
29JUN27 410.00 C 0.00 0.00 0.00 9.82 -0.98 35 0 88 0
29JUN27 420.00 C 0.00 0.00 0.00 8.53 -0.88 35 0 3 0
29JUN27 430.00 C 0.00 0.00 0.00 7.39 -0.80 35 0 68 0
29JUN27 440.00 C 0.00 0.00 0.00 6.22 -0.90 34 0 77 0
29JUN27 450.00 C 5.75 5.75 5.75 5.38 -0.99 34 2 27 -2
29JUN27 460.00 C 0.00 0.00 0.00 4.65 -0.71 34 0 45 0
29JUN27 470.00 C 0.00 0.00 0.00 4.02 -0.63 34 0 27 0
29JUN27 480.00 C 0.00 0.00 0.00 3.47 -0.55 34 0 20 0
29SEP27 260.00 C 0.00 0.00 0.00 68.59 -5.95 35 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 65.45 -5.85 35 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 62.41 -5.74 34 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 59.47 -5.64 34 0 20 0
29SEP27 280.00 C 0.00 0.00 0.00 56.64 -5.54 34 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 53.91 -5.43 34 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 51.39 -5.22 34 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 48.91 -4.55 34 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 46.48 -4.65 34 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 42.17 -4.12 34 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 37.76 -3.88 34 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 33.99 -3.87 34 0 0 0
29SEP27 340.00 C 30.40 30.40 30.40 31.88 -2.21 35 1 2 +1
29SEP27 350.00 C 0.00 0.00 0.00 27.33 -3.61 34 0 20 0
29SEP27 360.00 C 0.00 0.00 0.00 24.55 -3.03 34 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 22.07 -2.80 34 0 5 0
29SEP27 380.00 C 0.00 0.00 0.00 19.84 -2.75 34 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 17.84 -2.43 34 0 15 0
29SEP27 400.00 C 0.00 0.00 0.00 16.63 -1.01 35 0 3 0
29SEP27 410.00 C 0.00 0.00 0.00 14.87 -0.93 35 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 13.29 -0.85 35 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 11.86 -0.79 35 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 10.59 -0.71 35 0 9 0
29SEP27 450.00 C 0.00 0.00 0.00 9.45 -0.65 35 0 11 0
TOTAL CALL 1,356 40,027 +679
02OCT26 252.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 255.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 257.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 260.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 262.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 265.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
02OCT26 267.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
02OCT26 270.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
02OCT26 272.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 275.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 277.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 280.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 282.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 285.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 287.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 290.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
02OCT26 292.50 P 0.25 0.34 0.25 0.00 -0.02 0 30 40 +30
02OCT26 295.00 P 0.44 0.77 0.01 0.00 -0.04 0 123 92 +62
02OCT26 297.50 P 1.06 1.10 1.06 0.00 -0.11 0 17 28 +15
02OCT26 300.00 P 2.10 2.44 0.83 0.00 -0.29 0 248 189 -7
02OCT26 305.00 P 5.00 8.08 4.50 2.60 +1.33 0 66 0 -135
02OCT26 310.00 P 10.00 12.00 9.57 7.60 +3.97 0 40 0 -150
02OCT26 315.00 P 15.60 15.60 15.42 12.60 +5.14 0 11 0 -49
02OCT26 320.00 P 0.00 0.00 0.00 17.60 +5.49 0 0 0 -91
02OCT26 325.00 P 0.00 0.00 0.00 22.60 +5.57 0 0 0 -15
02OCT26 330.00 P 0.00 0.00 0.00 27.60 +5.60 0 0 0 0
02OCT26 335.00 P 0.00 0.00 0.00 32.60 +5.80 0 0 0 0
02OCT26 340.00 P 0.00 0.00 0.00 37.60 +5.80 0 0 0 0
02OCT26 345.00 P 0.00 0.00 0.00 42.60 +5.80 0 0 0 0
02OCT26 350.00 P 0.00 0.00 0.00 47.60 +5.80 0 0 0 0
02OCT26 355.00 P 0.00 0.00 0.00 52.60 +5.80 0 0 0 0
02OCT26 360.00 P 0.00 0.00 0.00 57.60 +5.80 0 0 0 0
02OCT26 365.00 P 0.00 0.00 0.00 62.60 +5.80 0 0 0 0
02OCT26 370.00 P 0.00 0.00 0.00 67.60 +5.80 0 0 0 0
02OCT26 375.00 P 0.00 0.00 0.00 72.60 +5.80 0 0 0 0
02OCT26 380.00 P 0.00 0.00 0.00 77.60 +5.80 0 0 0 0
02OCT26 385.00 P 0.00 0.00 0.00 82.60 +5.80 0 0 0 0
02OCT26 390.00 P 0.00 0.00 0.00 87.60 +5.80 0 0 0 0
02OCT26 395.00 P 0.00 0.00 0.00 92.60 +5.80 0 0 0 0
02OCT26 400.00 P 0.00 0.00 0.00 97.60 +5.80 0 0 0 0
02OCT26 405.00 P 0.00 0.00 0.00 102.60 +5.80 0 0 0 0
02OCT26 410.00 P 0.00 0.00 0.00 107.60 +5.80 0 0 0 0
02OCT26 415.00 P 0.00 0.00 0.00 112.60 +5.80 0 0 0 0
02OCT26 420.00 P 0.00 0.00 0.00 117.60 +5.80 0 0 0 0
02OCT26 425.00 P 0.00 0.00 0.00 122.60 +5.80 0 0 0 0
09OCT26 252.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
09OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
09OCT26 257.50 P 0.00 0.00 0.00 0.01 0.00 41 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 0.00 32 0 0 0
09OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
09OCT26 272.50 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
09OCT26 275.00 P 0.28 0.28 0.28 0.04 +0.01 29 7 7 +7
09OCT26 277.50 P 0.53 0.53 0.53 0.08 +0.03 29 15 15 +15
09OCT26 280.00 P 0.73 0.73 0.50 0.14 +0.05 29 17 34 +17
09OCT26 282.50 P 0.00 0.00 0.00 0.23 +0.09 29 0 0 0
09OCT26 285.00 P 1.23 1.23 1.21 0.39 +0.15 29 6 16 +6
09OCT26 287.50 P 1.20 1.20 1.20 0.62 +0.25 29 2 2 +2
09OCT26 290.00 P 2.21 2.50 1.76 0.96 +0.38 29 41 24 +9
09OCT26 292.50 P 2.85 2.97 1.99 1.42 +0.56 29 75 60 +45
09OCT26 295.00 P 3.70 3.76 2.98 2.04 +0.80 29 129 91 +76
09OCT26 297.50 P 3.64 4.42 3.64 2.83 +1.09 29 25 35 0
09OCT26 300.00 P 5.60 5.60 5.40 3.83 +1.46 30 6 37 +6
09OCT26 305.00 P 0.00 0.00 0.00 6.44 +2.28 30 0 84 0
09OCT26 310.00 P 0.00 0.00 0.00 9.85 +3.28 31 4 9 +4
09OCT26 315.00 P 0.00 0.00 0.00 13.93 +4.18 33 0 0 0
09OCT26 320.00 P 0.00 0.00 0.00 17.97 +4.30 29 0 0 0
09OCT26 325.00 P 26.20 27.20 26.20 22.71 +5.19 29 2 0 0
09OCT26 330.00 P 0.00 0.00 0.00 27.61 +5.52 29 0 0 0
09OCT26 335.00 P 0.00 0.00 0.00 32.60 +5.72 0 0 0 0
09OCT26 340.00 P 0.00 0.00 0.00 37.60 +5.79 0 0 0 0
09OCT26 345.00 P 0.00 0.00 0.00 42.60 +5.80 0 0 0 0
09OCT26 350.00 P 0.00 0.00 0.00 47.60 +5.80 0 0 0 0
09OCT26 355.00 P 0.00 0.00 0.00 52.60 +5.80 0 0 0 0
09OCT26 360.00 P 0.00 0.00 0.00 59.30 +7.50 94 0 0 0
09OCT26 365.00 P 0.00 0.00 0.00 64.48 +7.68 102 0 0 0
09OCT26 370.00 P 0.00 0.00 0.00 69.30 +7.50 105 0 0 0
09OCT26 375.00 P 0.00 0.00 0.00 74.29 +7.49 110 0 0 0
09OCT26 380.00 P 0.00 0.00 0.00 79.55 +7.75 119 0 0 0
09OCT26 385.00 P 0.00 0.00 0.00 84.55 +7.75 124 0 0 0
09OCT26 390.00 P 0.00 0.00 0.00 89.55 +7.75 128 0 0 0
09OCT26 395.00 P 0.00 0.00 0.00 94.55 +7.75 133 0 0 0
09OCT26 400.00 P 0.00 0.00 0.00 99.55 +7.75 137 0 0 0
09OCT26 405.00 P 0.00 0.00 0.00 104.55 +7.75 142 0 0 0
09OCT26 410.00 P 0.00 0.00 0.00 109.54 +7.74 146 0 0 0
09OCT26 415.00 P 0.00 0.00 0.00 114.55 +7.75 151 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.32 +0.17 31 0 61 0
29OCT26 265.00 P 1.18 1.18 1.08 0.58 +0.30 31 7 169 -3
29OCT26 270.00 P 1.71 1.71 1.71 0.97 +0.48 31 8 170 -5
29OCT26 275.00 P 2.35 2.35 2.35 1.55 +0.71 31 140 321 +140
29OCT26 280.00 P 3.20 3.72 3.11 2.37 +1.00 31 159 424 +82
29OCT26 285.00 P 4.43 4.71 4.00 3.48 +1.35 31 84 290 +39
29OCT26 290.00 P 5.80 6.57 5.80 4.93 +1.76 31 80 506 +36
29OCT26 295.00 P 6.27 8.00 6.27 6.75 +2.20 31 49 339 +22
29OCT26 300.00 P 8.88 11.00 8.88 8.97 +2.68 31 41 622 +20
29OCT26 310.00 P 17.30 17.30 14.84 14.61 +4.01 32 42 1,035 +8
29OCT26 320.00 P 0.00 0.00 0.00 21.12 +4.39 30 0 1,239 0
29OCT26 330.00 P 33.10 33.10 33.10 29.23 +5.70 30 5 1,592 -5
29OCT26 340.00 P 0.00 0.00 0.00 38.19 +5.39 30 0 615 0
29OCT26 350.00 P 0.00 0.00 0.00 47.74 +5.65 31 0 570 0
29OCT26 360.00 P 60.30 60.30 60.30 59.31 +7.49 50 1 717 -1
29OCT26 370.00 P 0.00 0.00 0.00 69.30 +7.50 55 0 261 -83
29OCT26 380.00 P 0.00 0.00 0.00 79.55 +7.75 62 0 20 0
29OCT26 390.00 P 0.00 0.00 0.00 89.55 +7.75 68 0 0 0
29OCT26 400.00 P 0.00 0.00 0.00 99.55 +7.75 73 0 0 0
29OCT26 410.00 P 0.00 0.00 0.00 109.54 +7.74 77 0 0 0
29OCT26 420.00 P 0.00 0.00 0.00 119.29 +7.49 80 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 129.29 +7.49 84 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 139.29 +7.49 88 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 149.29 +7.49 92 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 159.27 +7.47 96 0 0 0
27NOV26 260.00 P 3.50 3.50 3.20 2.34 +0.61 34 11 57 +11
27NOV26 265.00 P 4.15 4.50 4.15 3.10 +0.75 34 116 138 +116
27NOV26 270.00 P 5.28 5.28 5.07 4.09 +0.99 34 31 53 +30
27NOV26 275.00 P 0.00 0.00 0.00 5.29 +1.20 34 0 66 0
27NOV26 280.00 P 8.20 8.20 7.43 6.66 +1.40 34 4 85 +4
27NOV26 285.00 P 9.00 9.00 9.00 8.30 +1.70 34 2 39 -2
27NOV26 290.00 P 0.00 0.00 0.00 10.21 +1.97 34 0 48 0
27NOV26 295.00 P 11.00 14.00 11.00 12.30 +2.30 34 2 436 +2
27NOV26 300.00 P 15.78 15.78 15.28 14.62 +2.79 34 11 241 +11
27NOV26 310.00 P 22.01 22.01 21.00 19.96 +3.46 34 7 480 +1
27NOV26 320.00 P 27.32 27.32 27.32 26.37 +4.10 34 15 1,123 +15
27NOV26 330.00 P 0.00 0.00 0.00 33.25 +3.20 34 0 228 0
27NOV26 340.00 P 0.00 0.00 0.00 41.19 +4.54 34 0 269 0
27NOV26 350.00 P 0.00 0.00 0.00 49.72 +4.92 34 0 381 0
27NOV26 360.00 P 0.00 0.00 0.00 60.33 +6.82 40 0 2,906 0
27NOV26 370.00 P 0.00 0.00 0.00 69.80 +7.14 43 0 141 0
27NOV26 380.00 P 0.00 0.00 0.00 79.72 +7.58 46 0 11 0
27NOV26 390.00 P 0.00 0.00 0.00 89.56 +7.68 49 0 0 -16
27NOV26 400.00 P 0.00 0.00 0.00 99.55 +7.75 53 0 7 -18
27NOV26 410.00 P 0.00 0.00 0.00 109.56 +7.76 56 0 0 -2
27NOV26 420.00 P 0.00 0.00 0.00 119.56 +7.76 59 0 0 0
27NOV26 430.00 P 0.00 0.00 0.00 129.55 +7.75 62 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 139.51 +7.71 65 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 149.51 +7.71 68 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 159.51 +7.71 71 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.09 +0.03 34 0 161 0
30DEC26 205.00 P 0.00 0.00 0.00 0.14 +0.05 34 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 0.21 +0.06 34 0 1 0
30DEC26 215.00 P 0.00 0.00 0.00 0.31 +0.08 34 0 2 0
30DEC26 220.00 P 0.00 0.00 0.00 0.46 +0.13 34 0 2 0
30DEC26 225.00 P 1.60 1.60 1.60 0.65 +0.17 34 21 167 +21
30DEC26 230.00 P 0.00 0.00 0.00 0.89 +0.21 34 0 38 0
30DEC26 235.00 P 0.00 0.00 0.00 1.24 +0.32 34 0 32 0
30DEC26 240.00 P 0.00 0.00 0.00 1.65 +0.37 34 0 9 0
30DEC26 245.00 P 0.00 0.00 0.00 2.17 +0.47 34 0 3 0
30DEC26 250.00 P 0.00 0.00 0.00 2.82 +0.61 34 0 90 0
30DEC26 255.00 P 5.03 5.03 4.65 3.66 +0.70 34 11 31 +11
30DEC26 260.00 P 6.10 6.10 5.45 4.65 +0.95 34 202 258 +165
30DEC26 265.00 P 0.00 0.00 0.00 5.72 +1.17 34 0 5 0
30DEC26 270.00 P 7.80 7.95 7.80 7.03 +1.28 34 175 491 +175
30DEC26 275.00 P 0.00 0.00 0.00 8.48 +1.42 34 0 115 0
30DEC26 280.00 P 11.34 11.34 10.76 10.14 +1.66 34 47 411 +20
30DEC26 285.00 P 0.00 0.00 0.00 12.01 +1.87 35 0 164 0
30DEC26 290.00 P 14.65 14.65 14.65 14.06 +2.26 35 15 473 +15
30DEC26 295.00 P 17.64 17.64 16.93 16.18 +2.44 34 55 485 +40
30DEC26 300.00 P 0.00 0.00 0.00 18.53 +2.90 34 0 625 0
30DEC26 310.00 P 0.00 0.00 0.00 23.85 +3.41 34 0 813 0
30DEC26 320.00 P 30.64 30.64 30.64 29.98 +3.90 34 9 2,260 -9
30DEC26 330.00 P 0.00 0.00 0.00 37.16 +4.37 35 0 508 0
30DEC26 340.00 P 0.00 0.00 0.00 44.09 +4.23 34 0 377 0
30DEC26 350.00 P 0.00 0.00 0.00 52.09 +4.53 34 0 2,498 0
30DEC26 360.00 P 0.00 0.00 0.00 62.04 +6.29 38 0 2,265 0
30DEC26 370.00 P 0.00 0.00 0.00 70.90 +7.30 38 0 2,930 0
30DEC26 380.00 P 0.00 0.00 0.00 80.16 +8.02 39 0 147 0
30DEC26 390.00 P 0.00 0.00 0.00 89.76 +5.75 41 0 2,425 0
30DEC26 400.00 P 0.00 0.00 0.00 99.72 +7.55 44 0 1,041 0
30DEC26 410.00 P 0.00 0.00 0.00 109.56 +7.66 46 0 200 0
30DEC26 420.00 P 0.00 0.00 0.00 119.56 +7.76 49 0 158 0
30DEC26 430.00 P 0.00 0.00 0.00 129.55 +7.75 51 0 54 -60
30DEC26 440.00 P 0.00 0.00 0.00 139.52 +7.72 54 0 10 0
30DEC26 450.00 P 0.00 0.00 0.00 149.51 +7.71 56 0 515 0
30DEC26 460.00 P 0.00 0.00 0.00 159.51 +7.71 58 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 169.27 +7.47 60 0 500 0
30DEC26 480.00 P 0.00 0.00 0.00 179.52 +7.72 63 0 0 0
30DEC26 490.00 P 0.00 0.00 0.00 189.55 +7.75 65 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 199.52 +7.72 67 0 0 0
30DEC26 510.00 P 0.00 0.00 0.00 209.51 +7.71 69 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 219.52 +7.72 71 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 229.55 +7.75 73 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 239.52 +7.72 75 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 249.37 +7.57 76 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 259.51 +7.71 79 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 269.50 +7.70 80 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 279.50 +7.70 82 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 289.51 +7.71 84 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 299.51 +7.71 85 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 309.50 +7.70 87 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 319.42 +7.62 88 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 329.51 +7.71 90 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 339.51 +7.71 92 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 349.51 +7.71 93 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 359.54 +7.74 95 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 369.37 +7.57 95 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 379.36 +7.56 96 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 389.50 +7.70 99 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 399.49 +7.69 100 0 0 0
28JAN27 260.00 P 7.50 7.50 7.20 6.45 +1.10 34 2 2 +2
28JAN27 265.00 P 8.45 8.45 8.45 7.77 +1.53 34 10 10 +10
28JAN27 270.00 P 0.00 0.00 0.00 9.17 +1.43 34 0 1 0
28JAN27 275.00 P 11.98 11.98 11.70 10.84 +1.73 34 16 16 +16
28JAN27 280.00 P 0.00 0.00 0.00 12.55 +1.80 34 0 0 0
28JAN27 285.00 P 13.69 13.69 13.69 14.60 +2.21 34 3 3 +3
28JAN27 290.00 P 0.00 0.00 0.00 16.57 +2.35 34 0 1 0
28JAN27 295.00 P 20.14 20.14 20.04 18.77 +2.53 34 22 22 +22
28JAN27 300.00 P 19.86 22.61 19.86 21.15 +2.71 34 14 14 +14
28JAN27 310.00 P 26.82 26.82 26.82 26.48 +3.29 34 1 1 0
28JAN27 320.00 P 33.26 33.26 33.26 33.12 +3.35 35 30 30 +30
28JAN27 330.00 P 0.00 0.00 0.00 39.02 +3.76 34 0 0 0
28JAN27 340.00 P 0.00 0.00 0.00 46.19 +4.02 34 0 0 0
28JAN27 350.00 P 0.00 0.00 0.00 53.97 +4.39 34 0 0 0
28JAN27 360.00 P 0.00 0.00 0.00 63.57 +7.18 37 0 0 0
28JAN27 370.00 P 0.00 0.00 0.00 72.17 +7.52 37 0 0 0
28JAN27 380.00 P 0.00 0.00 0.00 81.10 +7.79 38 0 0 0
28JAN27 390.00 P 0.00 0.00 0.00 90.30 +6.29 38 0 0 0
28JAN27 400.00 P 0.00 0.00 0.00 99.89 +7.12 40 0 0 0
30MAR27 200.00 P 2.35 2.43 2.17 0.97 +0.22 34 9 42 +9
30MAR27 205.00 P 0.00 0.00 0.00 1.20 +0.21 34 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 1.57 +0.31 34 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 1.95 +0.32 34 0 2 0
30MAR27 220.00 P 0.00 0.00 0.00 2.48 +0.46 34 0 8 0
30MAR27 225.00 P 0.00 0.00 0.00 3.01 +0.46 34 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 3.72 +0.63 34 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 4.47 +0.66 34 0 1 0
30MAR27 240.00 P 0.00 0.00 0.00 5.36 +0.81 34 0 6 0
30MAR27 245.00 P 0.00 0.00 0.00 6.55 +1.10 35 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 7.66 +1.02 35 0 43 0
30MAR27 255.00 P 10.28 10.28 10.28 9.00 +1.48 35 15 25 +15
30MAR27 260.00 P 0.00 0.00 0.00 10.34 +1.26 35 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 11.95 +1.53 35 0 18 0
30MAR27 270.00 P 0.00 0.00 0.00 13.65 +1.63 35 0 19 0
30MAR27 275.00 P 0.00 0.00 0.00 15.41 +1.70 35 0 32 0
30MAR27 280.00 P 0.00 0.00 0.00 17.49 +2.05 35 0 26 0
30MAR27 285.00 P 0.00 0.00 0.00 19.58 +2.16 35 0 44 0
30MAR27 290.00 P 0.00 0.00 0.00 21.84 +2.45 35 0 157 0
30MAR27 295.00 P 24.54 24.54 24.54 24.32 +2.82 35 1 305 +1
30MAR27 300.00 P 0.00 0.00 0.00 26.40 +2.64 35 0 1,100 0
30MAR27 310.00 P 0.00 0.00 0.00 31.72 +3.33 35 0 888 0
30MAR27 320.00 P 0.00 0.00 0.00 37.62 +3.67 35 0 1,595 0
30MAR27 330.00 P 0.00 0.00 0.00 44.24 +3.82 35 0 523 0
30MAR27 340.00 P 0.00 0.00 0.00 51.68 +5.14 35 0 366 0
30MAR27 350.00 P 0.00 0.00 0.00 59.09 +5.60 36 0 1,664 0
30MAR27 360.00 P 0.00 0.00 0.00 66.94 +5.87 36 0 1,865 0
30MAR27 370.00 P 0.00 0.00 0.00 75.26 +6.48 36 0 86 0
30MAR27 380.00 P 0.00 0.00 0.00 83.68 +7.20 37 0 123 0
30MAR27 390.00 P 0.00 0.00 0.00 92.24 +7.29 37 0 18 0
30MAR27 400.00 P 0.00 0.00 0.00 101.16 +7.73 37 0 100 0
30MAR27 410.00 P 0.00 0.00 0.00 110.44 +8.13 37 0 1,352 0
30MAR27 420.00 P 0.00 0.00 0.00 119.73 +6.57 38 0 465 0
30MAR27 430.00 P 132.00 132.00 132.00 131.92 +9.35 45 1 155 -1
30MAR27 440.00 P 0.00 0.00 0.00 141.85 +9.67 47 0 24 0
30MAR27 450.00 P 154.00 154.00 154.00 149.51 +7.58 43 3 21 0
30MAR27 460.00 P 0.00 0.00 0.00 159.51 +7.71 45 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 169.37 +7.57 46 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 179.52 +7.72 48 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 189.55 +7.75 50 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 199.52 +7.72 51 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 209.51 +7.71 53 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 219.52 +7.72 54 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 229.55 +7.75 56 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 239.52 +7.72 57 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 249.37 +7.57 58 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 259.51 +7.71 60 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 269.50 +7.70 61 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 279.50 +7.70 62 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 289.51 +7.71 64 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 299.51 +7.71 65 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 309.50 +7.70 66 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 319.42 +7.62 67 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 15.02 +1.46 35 0 50 0
29JUN27 265.00 P 0.00 0.00 0.00 16.74 +1.47 35 0 15 0
29JUN27 270.00 P 0.00 0.00 0.00 18.61 +1.62 35 0 139 0
29JUN27 275.00 P 0.00 0.00 0.00 20.71 +1.87 35 0 75 0
29JUN27 280.00 P 0.00 0.00 0.00 22.82 +2.04 35 0 41 0
29JUN27 285.00 P 0.00 0.00 0.00 24.97 +2.27 35 0 44 0
29JUN27 290.00 P 0.00 0.00 0.00 27.13 +2.38 35 0 35 0
29JUN27 295.00 P 0.00 0.00 0.00 29.99 +2.93 35 0 133 0
29JUN27 300.00 P 30.00 30.00 30.00 32.35 +2.99 35 1 3,715 0
29JUN27 310.00 P 0.00 0.00 0.00 37.21 +2.86 34 0 95 0
29JUN27 320.00 P 0.00 0.00 0.00 43.06 +3.23 34 0 88 0
29JUN27 330.00 P 0.00 0.00 0.00 49.37 +3.52 34 0 266 0
29JUN27 340.00 P 0.00 0.00 0.00 56.54 +4.25 35 0 224 0
29JUN27 350.00 P 0.00 0.00 0.00 63.79 +5.60 35 0 355 0
29JUN27 360.00 P 0.00 0.00 0.00 71.26 +5.73 35 0 203 0
29JUN27 370.00 P 0.00 0.00 0.00 78.98 +6.25 35 0 99 0
29JUN27 380.00 P 0.00 0.00 0.00 86.87 +6.50 35 0 21 0
29JUN27 390.00 P 0.00 0.00 0.00 95.06 +6.74 35 0 72 0
29JUN27 400.00 P 0.00 0.00 0.00 103.59 +7.03 35 0 35 0
29JUN27 410.00 P 0.00 0.00 0.00 112.32 +7.28 36 0 370 0
29JUN27 420.00 P 0.00 0.00 0.00 121.46 +8.03 36 0 5,301 0
29JUN27 430.00 P 0.00 0.00 0.00 131.92 +9.22 38 0 31 0
29JUN27 440.00 P 0.00 0.00 0.00 141.85 +9.67 40 0 2 0
29JUN27 450.00 P 0.00 0.00 0.00 149.60 +6.58 37 0 2 0
29JUN27 460.00 P 0.00 0.00 0.00 159.55 +7.03 39 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 169.55 +7.41 40 0 2 0
29JUN27 480.00 P 0.00 0.00 0.00 179.52 +7.59 42 0 5 0
29SEP27 260.00 P 0.00 0.00 0.00 18.97 +2.20 35 0 29 0
29SEP27 265.00 P 0.00 0.00 0.00 20.86 +2.07 35 0 16 0
29SEP27 270.00 P 0.00 0.00 0.00 22.97 +2.20 35 0 17 0
29SEP27 275.00 P 0.00 0.00 0.00 24.99 +2.36 35 0 5 0
29SEP27 280.00 P 0.00 0.00 0.00 27.16 +3.40 35 0 94 0
29SEP27 285.00 P 0.00 0.00 0.00 29.17 +2.63 35 0 41 0
29SEP27 290.00 P 0.00 0.00 0.00 31.62 +3.05 35 0 185 0
29SEP27 295.00 P 0.00 0.00 0.00 33.83 +3.04 34 0 101 0
29SEP27 300.00 P 0.00 0.00 0.00 36.24 +3.13 34 0 414 0
29SEP27 310.00 P 0.00 0.00 0.00 41.57 +3.17 34 0 76 0
29SEP27 320.00 P 0.00 0.00 0.00 47.00 +3.14 34 0 28 0
29SEP27 330.00 P 0.00 0.00 0.00 53.45 +3.86 34 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 60.03 +4.12 34 0 98 0
29SEP27 350.00 P 0.00 0.00 0.00 67.21 +5.75 34 0 54 0
29SEP27 360.00 P 0.00 0.00 0.00 74.45 +5.60 34 0 18 0
29SEP27 370.00 P 0.00 0.00 0.00 81.95 +5.90 34 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 89.52 +5.83 34 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 97.73 +6.88 35 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 105.96 +7.21 35 0 4 0
29SEP27 410.00 P 0.00 0.00 0.00 114.38 +6.74 35 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 123.07 +7.01 35 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 131.94 +7.31 35 0 3 0
29SEP27 440.00 P 0.00 0.00 0.00 141.85 +8.44 36 0 17 0
29SEP27 450.00 P 0.00 0.00 0.00 150.11 +7.09 35 0 4 0
TOTAL PUT 2,342 60,564 +748
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$ 73.500
02OCT26 53.00 C 0.00 0.00 0.00 20.50 -0.86 0 0 0 0
02OCT26 54.00 C 0.00 0.00 0.00 19.50 -0.86 0 0 0 0
02OCT26 55.00 C 0.00 0.00 0.00 18.50 -0.86 0 0 0 0
02OCT26 56.00 C 0.00 0.00 0.00 17.50 -0.86 0 0 0 0
02OCT26 57.00 C 0.00 0.00 0.00 16.50 -0.86 0 0 0 0
02OCT26 58.00 C 0.00 0.00 0.00 15.50 -0.86 0 0 0 0
02OCT26 59.00 C 0.00 0.00 0.00 14.50 -0.86 0 0 0 0
02OCT26 60.00 C 0.00 0.00 0.00 13.50 -0.86 0 0 0 0
02OCT26 61.00 C 0.00 0.00 0.00 12.50 -0.86 0 0 0 0
02OCT26 62.00 C 0.00 0.00 0.00 11.50 -0.86 0 0 0 0
02OCT26 63.00 C 0.00 0.00 0.00 10.50 -0.86 0 0 0 0
02OCT26 64.00 C 0.00 0.00 0.00 9.50 -0.86 0 0 0 0
02OCT26 65.00 C 0.00 0.00 0.00 8.50 -0.86 0 0 0 0
02OCT26 66.00 C 0.00 0.00 0.00 7.50 -0.86 0 0 0 0
02OCT26 67.00 C 0.00 0.00 0.00 6.50 -0.86 0 0 0 0
02OCT26 68.00 C 0.00 0.00 0.00 5.50 -0.87 0 0 0 0
02OCT26 69.00 C 0.00 0.00 0.00 4.50 -0.88 0 0 0 0
02OCT26 70.00 C 0.00 0.00 0.00 3.50 -0.92 0 0 0 -15
02OCT26 71.00 C 0.00 0.00 0.00 2.50 -0.99 0 0 0 0
02OCT26 72.00 C 0.00 0.00 0.00 1.50 -1.06 0 0 0 -30
02OCT26 73.00 C 0.36 0.36 0.18 0.50 -1.33 0 59 0 -27
02OCT26 74.00 C 0.00 0.00 0.00 0.00 -1.24 0 0 7 0
02OCT26 75.00 C 0.00 0.00 0.00 0.00 -0.78 0 0 79 0
02OCT26 76.00 C 0.00 0.00 0.00 0.00 -0.45 0 0 9 0
02OCT26 77.00 C 0.00 0.00 0.00 0.00 -0.25 0 0 4 0
02OCT26 78.00 C 0.00 0.00 0.00 0.00 -0.13 0 0 15 0
02OCT26 79.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 1 0
02OCT26 80.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 4 0
02OCT26 81.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
02OCT26 82.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
02OCT26 83.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
02OCT26 84.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 86.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 87.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
02OCT26 88.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
02OCT26 89.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
02OCT26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
02OCT26 91.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
02OCT26 92.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 93.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 94.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 96.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 97.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 98.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 99.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 101.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 53.00 C 0.00 0.00 0.00 20.53 -0.86 0 0 0 0
09OCT26 54.00 C 0.00 0.00 0.00 19.53 -0.86 0 0 0 0
09OCT26 55.00 C 0.00 0.00 0.00 18.53 -0.86 0 0 0 0
09OCT26 56.00 C 0.00 0.00 0.00 17.53 -0.86 0 0 0 0
09OCT26 57.00 C 0.00 0.00 0.00 16.53 -0.86 0 0 0 0
09OCT26 58.00 C 0.00 0.00 0.00 15.53 -0.87 0 0 0 0
09OCT26 59.00 C 0.00 0.00 0.00 14.54 -0.86 59 0 0 0
09OCT26 60.00 C 0.00 0.00 0.00 13.54 -0.87 54 0 0 0
09OCT26 61.00 C 0.00 0.00 0.00 12.55 -0.87 56 0 0 0
09OCT26 62.00 C 0.00 0.00 0.00 11.56 -0.88 55 0 0 0
09OCT26 63.00 C 0.00 0.00 0.00 10.57 -0.90 53 0 0 0
09OCT26 64.00 C 0.00 0.00 0.00 9.60 -0.91 53 0 0 0
09OCT26 65.00 C 0.00 0.00 0.00 8.65 -0.92 54 0 0 0
09OCT26 66.00 C 0.00 0.00 0.00 7.72 -0.93 54 0 0 0
09OCT26 67.00 C 0.00 0.00 0.00 6.82 -0.94 54 0 0 0
09OCT26 68.00 C 0.00 0.00 0.00 5.95 -0.96 54 0 0 0
09OCT26 69.00 C 0.00 0.00 0.00 5.14 -0.95 54 0 0 0
09OCT26 70.00 C 0.00 0.00 0.00 4.24 -1.09 50 0 0 0
09OCT26 71.00 C 0.00 0.00 0.00 3.57 -0.91 51 0 0 0
09OCT26 72.00 C 0.00 0.00 0.00 2.95 -0.89 52 0 2 0
09OCT26 73.00 C 0.00 0.00 0.00 2.41 -0.85 52 0 0 0
09OCT26 74.00 C 0.00 0.00 0.00 1.94 -0.80 53 0 0 0
09OCT26 75.00 C 1.27 1.27 1.27 1.53 -0.75 53 4 29 +4
09OCT26 76.00 C 0.00 0.00 0.00 1.19 -0.68 53 0 20 0
09OCT26 77.00 C 0.73 0.73 0.73 0.92 -0.60 53 4 24 +4
09OCT26 78.00 C 0.79 0.79 0.56 0.69 -0.54 53 37 7 +7
09OCT26 79.00 C 0.64 0.64 0.64 0.51 -0.48 53 15 15 +15
09OCT26 80.00 C 0.57 0.57 0.57 0.37 -0.43 53 15 21 +15
09OCT26 81.00 C 0.00 0.00 0.00 0.27 -0.37 54 0 4 0
09OCT26 82.00 C 0.32 0.32 0.32 0.19 -0.30 54 15 2 -11
09OCT26 83.00 C 0.00 0.00 0.00 0.14 -0.23 54 0 15 0
09OCT26 84.00 C 0.00 0.00 0.00 0.10 -0.18 55 0 0 0
09OCT26 85.00 C 0.00 0.00 0.00 0.07 -0.14 55 0 15 0
09OCT26 86.00 C 0.00 0.00 0.00 0.05 -0.11 56 0 0 0
09OCT26 87.00 C 0.00 0.00 0.00 0.03 -0.09 55 0 0 0
09OCT26 88.00 C 0.00 0.00 0.00 0.02 -0.06 55 0 0 0
09OCT26 89.00 C 0.00 0.00 0.00 0.01 -0.05 53 0 0 0
09OCT26 90.00 C 0.00 0.00 0.00 0.01 -0.04 56 0 0 0
09OCT26 91.00 C 0.00 0.00 0.00 0.01 -0.02 59 0 0 0
09OCT26 92.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
09OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
09OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
09OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
09OCT26 96.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
09OCT26 97.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 23.63 -0.86 56 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 21.16 -0.87 55 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 18.73 -0.87 56 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 16.34 -0.59 55 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 14.05 -0.61 56 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 11.88 -0.90 56 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 9.86 -0.90 56 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 8.04 -0.87 56 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 6.42 -0.85 55 0 15 0
29OCT26 72.50 C 0.00 0.00 0.00 4.88 -0.77 54 0 12 0
29OCT26 75.00 C 0.00 0.00 0.00 3.76 -0.70 54 0 15 0
29OCT26 77.50 C 0.00 0.00 0.00 2.83 -0.63 54 0 41 0
29OCT26 80.00 C 0.00 0.00 0.00 2.10 -0.54 55 0 435 0
29OCT26 82.50 C 1.48 1.48 1.48 1.52 -0.47 55 10 67 +10
29OCT26 85.00 C 0.00 0.00 0.00 1.09 -0.38 55 0 230 0
29OCT26 87.50 C 0.00 0.00 0.00 0.81 -0.29 56 0 211 0
29OCT26 90.00 C 0.65 0.66 0.55 0.53 -0.30 55 525 520 +464
29OCT26 92.50 C 0.00 0.00 0.00 0.36 -0.21 55 0 35 0
29OCT26 95.00 C 0.00 0.00 0.00 0.26 -0.14 56 0 31 0
29OCT26 97.50 C 0.00 0.00 0.00 0.17 -0.12 56 0 67 0
29OCT26 100.00 C 0.00 0.00 0.00 0.11 -0.09 56 0 196 0
29OCT26 102.50 C 0.00 0.00 0.00 0.08 -0.06 57 0 125 0
29OCT26 105.00 C 0.00 0.00 0.00 0.05 -0.04 56 0 140 0
29OCT26 107.50 C 0.00 0.00 0.00 0.03 -0.04 56 0 30 0
29OCT26 110.00 C 0.00 0.00 0.00 0.02 -0.03 56 0 12 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 -0.02 55 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 15 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 24.00 -0.87 59 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 21.70 -0.87 59 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 18.97 -0.93 44 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 16.83 -0.97 49 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 14.88 -1.06 52 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 13.47 -0.54 59 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 11.74 -0.81 59 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 10.15 -0.56 59 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 8.46 -0.72 57 0 18 0
27NOV26 72.50 C 6.94 6.94 6.94 7.21 -0.69 57 15 19 +15
27NOV26 75.00 C 0.00 0.00 0.00 6.11 -0.65 57 0 15 0
27NOV26 77.50 C 0.00 0.00 0.00 5.15 -0.59 58 0 15 0
27NOV26 80.00 C 0.00 0.00 0.00 4.31 -0.55 58 0 142 0
27NOV26 82.50 C 0.00 0.00 0.00 3.59 -0.50 58 0 30 0
27NOV26 85.00 C 0.00 0.00 0.00 2.97 -0.48 58 0 29 0
27NOV26 87.50 C 0.00 0.00 0.00 2.45 -0.40 58 0 57 0
27NOV26 90.00 C 0.00 0.00 0.00 2.01 -0.37 58 0 117 0
27NOV26 92.50 C 0.00 0.00 0.00 1.64 -0.37 58 0 37 0
27NOV26 95.00 C 0.00 0.00 0.00 1.35 -0.34 59 0 81 0
27NOV26 97.50 C 0.00 0.00 0.00 1.11 -0.29 59 0 47 0
27NOV26 100.00 C 0.00 0.00 0.00 0.90 -0.21 59 0 29 0
27NOV26 102.50 C 0.00 0.00 0.00 0.72 -0.19 59 0 15 0
27NOV26 105.00 C 0.00 0.00 0.00 0.58 -0.16 59 0 22 0
27NOV26 107.50 C 0.00 0.00 0.00 0.48 -0.12 59 0 40 0
27NOV26 110.00 C 0.00 0.00 0.00 0.38 -0.10 59 0 4 0
27NOV26 112.50 C 0.00 0.00 0.00 0.30 -0.10 59 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.24 -0.08 59 0 20 0
27NOV26 117.50 C 0.00 0.00 0.00 0.19 -0.07 59 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 24.16 -1.28 48 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 22.03 -1.25 51 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.03 -1.12 54 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.05 -1.20 54 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.27 -0.60 55 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 14.53 -0.68 56 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 12.93 -0.68 56 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 11.80 -0.73 59 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 10.14 -0.71 56 0 75 0
30DEC26 72.50 C 0.00 0.00 0.00 8.95 -0.69 57 0 315 0
30DEC26 75.00 C 0.00 0.00 0.00 7.87 -0.67 57 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 6.90 -0.65 57 0 19 0
30DEC26 80.00 C 0.00 0.00 0.00 6.04 -0.61 57 0 18 0
30DEC26 82.50 C 0.00 0.00 0.00 5.26 -0.57 57 0 484 0
30DEC26 85.00 C 0.00 0.00 0.00 4.58 -0.53 58 0 370 0
30DEC26 87.50 C 0.00 0.00 0.00 3.98 -0.49 58 0 370 0
30DEC26 90.00 C 0.00 0.00 0.00 3.53 -0.39 59 0 800 0
30DEC26 92.50 C 0.00 0.00 0.00 3.11 -0.42 59 0 672 0
30DEC26 95.00 C 0.00 0.00 0.00 2.64 -0.33 59 0 215 0
30DEC26 97.50 C 0.00 0.00 0.00 2.27 -0.31 59 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 1.95 -0.28 59 0 30 0
30DEC26 102.50 C 0.00 0.00 0.00 1.67 -0.25 59 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 1.43 -0.23 59 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 1.23 -0.20 59 0 60 0
30DEC26 110.00 C 0.00 0.00 0.00 1.05 -0.18 59 0 50 0
30DEC26 112.50 C 0.00 0.00 0.00 0.89 -0.17 59 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 0.76 -0.15 59 0 45 0
30DEC26 117.50 C 0.00 0.00 0.00 0.65 -0.13 59 0 15 0
28JAN27 50.00 C 0.00 0.00 0.00 25.24 -0.53 60 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 23.21 -0.52 60 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 20.88 -0.90 55 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 19.04 -0.79 56 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 17.37 -0.70 57 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 15.76 -0.80 57 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 14.23 -0.76 57 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 12.83 -0.71 57 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 11.56 -0.87 57 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 10.41 -0.81 58 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 9.36 -0.75 58 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 8.39 -0.72 58 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 7.51 -0.69 58 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 6.72 -0.66 58 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 6.00 -0.64 58 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 5.35 -0.65 59 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 4.78 -0.60 59 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 4.37 -0.44 60 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 3.88 -0.41 60 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 3.44 - 60 0 0 -
30MAR27 50.00 C 0.00 0.00 0.00 26.63 -0.86 61 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 24.80 -0.85 61 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 23.05 -0.84 61 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 21.40 -0.83 61 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 19.83 -0.82 61 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 18.36 -0.81 61 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 16.69 -0.61 59 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 15.45 -0.86 59 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 14.09 -0.88 59 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 13.21 -0.74 60 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 12.12 -0.71 60 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 11.16 -0.78 60 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 10.20 -0.79 60 0 609 0
30MAR27 82.50 C 0.00 0.00 0.00 9.42 -0.75 60 0 2,614 0
30MAR27 85.00 C 0.00 0.00 0.00 8.82 -0.59 61 0 3,621 0
30MAR27 87.50 C 0.00 0.00 0.00 8.04 -0.66 60 0 3,163 0
30MAR27 90.00 C 0.00 0.00 0.00 7.43 -0.61 61 0 1,790 0
30MAR27 92.50 C 0.00 0.00 0.00 6.95 -0.61 61 0 1,270 0
30MAR27 95.00 C 0.00 0.00 0.00 6.46 -0.54 62 0 1,212 0
30MAR27 97.50 C 0.00 0.00 0.00 5.93 -0.44 62 0 30 0
30MAR27 100.00 C 0.00 0.00 0.00 5.44 -0.49 62 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 4.99 -0.47 61 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 4.58 -0.41 61 0 30 0
30MAR27 107.50 C 0.00 0.00 0.00 4.20 -0.42 61 0 75 0
30MAR27 110.00 C 0.00 0.00 0.00 3.86 -0.39 61 0 30 0
30MAR27 112.50 C 0.00 0.00 0.00 3.54 -0.37 61 0 130 0
30MAR27 115.00 C 0.00 0.00 0.00 3.24 -0.36 61 0 75 0
30MAR27 117.50 C 0.00 0.00 0.00 2.98 -0.33 61 0 255 0
29JUN27 50.00 C 0.00 0.00 0.00 28.80 -0.83 63 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 27.17 -0.82 63 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 25.62 -0.81 63 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 24.15 -0.80 63 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 22.75 -0.79 63 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 21.43 -0.77 63 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 20.18 -0.75 63 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 18.99 -0.75 63 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 17.88 -0.72 63 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 16.82 -0.71 63 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 15.83 -0.55 63 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 14.89 -0.56 63 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 13.78 -0.89 62 0 306 0
29JUN27 82.50 C 0.00 0.00 0.00 13.05 -0.64 62 0 1,438 0
29JUN27 85.00 C 0.00 0.00 0.00 12.31 -0.62 62 0 1,066 0
29JUN27 87.50 C 0.00 0.00 0.00 11.58 -0.70 62 0 60 0
29JUN27 90.00 C 0.00 0.00 0.00 10.97 -0.58 63 0 15 0
29JUN27 92.50 C 0.00 0.00 0.00 10.37 -0.63 63 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 9.81 -0.47 63 0 36 0
29JUN27 97.50 C 0.00 0.00 0.00 9.28 -0.50 63 0 150 0
29JUN27 100.00 C 0.00 0.00 0.00 8.76 -0.38 63 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 8.30 -0.32 64 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 7.64 -0.49 63 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 7.41 -0.25 64 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 6.78 -0.45 63 0 15 0
29JUN27 112.50 C 0.00 0.00 0.00 6.39 -0.43 63 0 15 0
29JUN27 115.00 C 0.00 0.00 0.00 6.02 -0.42 63 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 5.84 -0.24 64 0 30 0
29SEP27 50.00 C 0.00 0.00 0.00 30.85 -0.79 64 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 29.37 -0.78 64 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 27.96 -0.76 64 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 26.61 -0.75 64 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 25.33 -0.74 64 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 24.11 -0.72 64 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 22.95 -0.71 64 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 21.85 -0.69 64 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 20.59 -0.76 63 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 19.53 -0.87 63 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 18.60 -0.85 63 0 1 0
29SEP27 77.50 C 0.00 0.00 0.00 17.72 -0.77 63 0 5 0
29SEP27 80.00 C 0.00 0.00 0.00 16.89 -0.81 63 0 4 0
29SEP27 82.50 C 0.00 0.00 0.00 16.11 -0.79 64 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 15.38 -0.70 64 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 14.68 -0.59 64 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 14.03 -0.61 64 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 13.34 -0.67 64 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 12.89 -0.49 64 0 1 0
29SEP27 97.50 C 0.00 0.00 0.00 12.25 -0.52 64 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 11.68 -0.52 64 0 1 0
29SEP27 102.50 C 0.00 0.00 0.00 11.15 -0.50 64 0 2 0
29SEP27 105.00 C 0.00 0.00 0.00 10.64 -0.49 64 0 1 0
29SEP27 107.50 C 0.00 0.00 0.00 10.16 -0.48 64 0 2 0
TOTAL CALL 699 25,143 +451
02OCT26 53.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 54.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 56.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 57.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 58.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 59.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 61.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 62.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 63.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 64.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
02OCT26 66.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
02OCT26 67.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
02OCT26 68.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
02OCT26 69.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 16 0
02OCT26 70.00 P 0.00 0.00 0.00 0.00 -0.06 0 0 27 0
02OCT26 71.00 P 0.00 0.00 0.00 0.00 -0.14 0 0 53 0
02OCT26 72.00 P 0.24 0.30 0.24 0.00 -0.29 0 30 67 +30
02OCT26 73.00 P 0.64 0.68 0.34 0.00 -0.55 0 127 163 +59
02OCT26 74.00 P 0.00 0.00 0.00 0.50 -0.44 0 0 0 0
02OCT26 75.00 P 1.65 1.65 1.65 1.50 +0.02 0 60 0 -60
02OCT26 76.00 P 0.00 0.00 0.00 2.50 +0.33 0 0 0 -30
02OCT26 77.00 P 0.00 0.00 0.00 3.50 +0.52 0 0 0 0
02OCT26 78.00 P 0.00 0.00 0.00 4.50 +0.73 0 0 0 0
02OCT26 79.00 P 0.00 0.00 0.00 5.50 +0.80 0 0 0 0
02OCT26 80.00 P 0.00 0.00 0.00 6.50 +0.83 0 0 0 0
02OCT26 81.00 P 0.00 0.00 0.00 7.50 +0.85 0 0 0 0
02OCT26 82.00 P 0.00 0.00 0.00 8.50 +0.85 0 0 0 0
02OCT26 83.00 P 0.00 0.00 0.00 9.50 +0.85 0 0 0 0
02OCT26 84.00 P 0.00 0.00 0.00 10.50 +0.85 0 0 0 0
02OCT26 85.00 P 0.00 0.00 0.00 11.50 +0.85 0 0 0 0
02OCT26 86.00 P 0.00 0.00 0.00 12.50 +0.85 0 0 0 0
02OCT26 87.00 P 0.00 0.00 0.00 13.50 +0.85 0 0 0 0
02OCT26 88.00 P 0.00 0.00 0.00 14.50 +0.85 0 0 0 0
02OCT26 89.00 P 0.00 0.00 0.00 15.50 +0.85 0 0 0 0
02OCT26 90.00 P 0.00 0.00 0.00 16.50 +0.85 0 0 0 0
02OCT26 91.00 P 0.00 0.00 0.00 17.50 +0.85 0 0 0 0
02OCT26 92.00 P 0.00 0.00 0.00 18.50 +0.85 0 0 0 0
02OCT26 93.00 P 0.00 0.00 0.00 19.50 +0.85 0 0 0 -2
02OCT26 94.00 P 0.00 0.00 0.00 20.50 +0.85 0 0 0 0
02OCT26 95.00 P 0.00 0.00 0.00 21.50 +0.85 0 0 0 0
02OCT26 96.00 P 0.00 0.00 0.00 22.50 +0.85 0 0 0 0
02OCT26 97.00 P 0.00 0.00 0.00 23.50 +0.85 0 0 0 0
02OCT26 98.00 P 0.00 0.00 0.00 24.50 +0.85 0 0 0 0
02OCT26 99.00 P 0.00 0.00 0.00 25.50 +0.85 0 0 0 0
02OCT26 100.00 P 0.00 0.00 0.00 26.50 +0.85 0 0 0 0
02OCT26 101.00 P 0.00 0.00 0.00 27.50 +0.85 0 0 0 0
09OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
09OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
09OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
09OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
09OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
09OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
09OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
09OCT26 60.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
09OCT26 61.00 P 0.00 0.00 0.00 0.02 -0.01 58 0 0 0
09OCT26 62.00 P 0.00 0.00 0.00 0.03 -0.02 57 0 0 0
09OCT26 63.00 P 0.00 0.00 0.00 0.04 -0.04 55 0 0 0
09OCT26 64.00 P 0.00 0.00 0.00 0.07 -0.05 55 0 0 0
09OCT26 65.00 P 0.35 0.35 0.35 0.11 -0.06 54 15 15 +15
09OCT26 66.00 P 0.48 0.48 0.48 0.18 -0.08 54 15 15 +15
09OCT26 67.00 P 0.56 0.56 0.45 0.28 -0.09 54 49 49 +49
09OCT26 68.00 P 0.84 0.84 0.84 0.42 -0.10 54 15 16 +15
09OCT26 69.00 P 1.07 1.07 0.78 0.61 -0.11 55 34 34 +34
09OCT26 70.00 P 1.34 1.34 1.07 0.86 -0.10 55 16 16 +16
09OCT26 71.00 P 0.00 0.00 0.00 1.17 -0.09 55 0 15 0
09OCT26 72.00 P 0.00 0.00 0.00 1.56 -0.05 55 0 20 0
09OCT26 73.00 P 0.00 0.00 0.00 2.01 0.00 55 0 0 0
09OCT26 74.00 P 0.00 0.00 0.00 2.54 +0.04 56 0 0 0
09OCT26 75.00 P 0.00 0.00 0.00 3.14 +0.10 56 0 0 0
09OCT26 76.00 P 0.00 0.00 0.00 3.80 +0.16 57 0 0 0
09OCT26 77.00 P 0.00 0.00 0.00 4.40 +0.11 54 0 0 0
09OCT26 78.00 P 0.00 0.00 0.00 5.17 +0.16 54 0 0 0
09OCT26 79.00 P 0.00 0.00 0.00 5.99 +0.38 54 0 0 0
09OCT26 80.00 P 0.00 0.00 0.00 6.85 +0.46 54 0 0 0
09OCT26 81.00 P 0.00 0.00 0.00 7.74 +0.52 54 0 0 0
09OCT26 82.00 P 0.00 0.00 0.00 8.66 +0.58 54 0 0 0
09OCT26 83.00 P 0.00 0.00 0.00 9.60 +0.63 54 0 0 0
09OCT26 84.00 P 0.00 0.00 0.00 10.56 +0.68 54 0 0 0
09OCT26 85.00 P 0.00 0.00 0.00 11.54 +0.73 54 0 0 0
09OCT26 86.00 P 0.00 0.00 0.00 12.52 +0.76 54 0 0 0
09OCT26 87.00 P 0.00 0.00 0.00 13.51 +0.52 55 0 0 0
09OCT26 88.00 P 0.00 0.00 0.00 14.50 +0.54 0 0 0 0
09OCT26 89.00 P 0.00 0.00 0.00 15.50 +0.55 0 0 0 0
09OCT26 90.00 P 0.00 0.00 0.00 16.50 +0.57 0 0 0 0
09OCT26 91.00 P 0.00 0.00 0.00 17.50 +0.59 0 0 0 0
09OCT26 92.00 P 0.00 0.00 0.00 18.50 +0.59 0 0 0 0
09OCT26 93.00 P 0.00 0.00 0.00 19.50 +0.74 0 0 0 0
09OCT26 94.00 P 0.00 0.00 0.00 20.50 +0.85 0 0 0 0
09OCT26 95.00 P 0.00 0.00 0.00 21.50 +0.85 0 0 0 0
09OCT26 96.00 P 0.00 0.00 0.00 22.50 +0.85 0 0 0 0
09OCT26 97.00 P 0.00 0.00 0.00 23.50 +0.85 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.02 0.00 57 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.05 -0.01 57 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.11 -0.02 56 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.22 -0.03 56 0 16 0
29OCT26 60.00 P 0.68 0.68 0.64 0.43 -0.04 56 30 61 +30
29OCT26 62.50 P 1.03 1.03 0.95 0.76 -0.05 56 90 131 +89
29OCT26 65.00 P 1.56 1.56 1.46 1.25 -0.04 56 16 312 +14
29OCT26 67.50 P 0.00 0.00 0.00 1.95 0.00 56 0 48 0
29OCT26 70.00 P 0.00 0.00 0.00 2.87 +0.03 57 0 146 0
29OCT26 72.50 P 0.00 0.00 0.00 4.01 +0.09 57 0 209 0
29OCT26 75.00 P 0.00 0.00 0.00 5.38 +0.16 57 0 104 0
29OCT26 77.50 P 0.00 0.00 0.00 6.77 +0.04 56 0 49 0
29OCT26 80.00 P 0.00 0.00 0.00 8.51 +0.30 56 0 278 0
29OCT26 82.50 P 0.00 0.00 0.00 10.42 +0.39 56 0 270 0
29OCT26 85.00 P 0.00 0.00 0.00 12.48 +0.48 56 0 109 0
29OCT26 87.50 P 0.00 0.00 0.00 15.09 +0.71 65 0 30 0
29OCT26 90.00 P 0.00 0.00 0.00 17.42 +0.91 68 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 19.83 +0.91 72 0 11 0
29OCT26 95.00 P 0.00 0.00 0.00 22.29 +1.06 76 0 15 0
29OCT26 97.50 P 0.00 0.00 0.00 24.07 +0.31 56 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 27.32 +1.14 87 0 4 0
29OCT26 102.50 P 0.00 0.00 0.00 29.00 +0.39 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 31.50 +0.42 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 34.00 +0.46 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 36.50 +0.49 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 39.00 +0.85 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 41.50 +0.85 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 44.00 +0.85 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.28 -0.01 59 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.47 -0.01 59 0 0 0
27NOV26 55.00 P 0.95 0.95 0.95 0.74 -0.01 59 1 1 +1
27NOV26 57.50 P 1.28 1.35 1.28 1.12 -0.01 60 135 145 +135
27NOV26 60.00 P 1.76 1.81 1.76 1.62 0.00 60 50 170 +50
27NOV26 62.50 P 2.51 2.51 2.51 2.26 +0.03 60 150 180 +150
27NOV26 65.00 P 3.19 3.21 3.19 3.04 +0.06 60 115 195 +115
27NOV26 67.50 P 4.15 4.15 4.15 3.97 +0.10 60 2 15 0
27NOV26 70.00 P 5.13 5.13 5.13 5.05 +0.13 60 15 111 +15
27NOV26 72.50 P 6.39 6.39 6.39 6.32 +0.21 61 15 76 +5
27NOV26 75.00 P 0.00 0.00 0.00 7.73 +0.28 61 0 235 0
27NOV26 77.50 P 0.00 0.00 0.00 9.21 +0.27 61 0 131 0
27NOV26 80.00 P 0.00 0.00 0.00 10.91 +0.42 61 0 55 0
27NOV26 82.50 P 0.00 0.00 0.00 12.71 +0.52 62 0 113 0
27NOV26 85.00 P 0.00 0.00 0.00 14.66 +0.41 63 0 135 0
27NOV26 87.50 P 0.00 0.00 0.00 16.69 +0.63 64 0 25 0
27NOV26 90.00 P 0.00 0.00 0.00 18.80 +0.53 65 0 10 0
27NOV26 92.50 P 0.00 0.00 0.00 20.97 +0.62 66 0 255 0
27NOV26 95.00 P 0.00 0.00 0.00 23.24 +0.73 68 0 90 0
27NOV26 97.50 P 0.00 0.00 0.00 25.54 +0.77 70 0 30 0
27NOV26 100.00 P 0.00 0.00 0.00 27.32 +0.26 63 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 29.44 +0.08 59 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 31.81 +0.18 59 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 34.21 +0.67 59 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 36.63 +0.62 59 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 39.08 +0.30 59 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 41.54 +0.40 59 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 44.01 +0.82 58 0 0 0
30DEC26 50.00 P 1.00 1.00 1.00 0.75 +0.01 59 1 61 +1
30DEC26 52.50 P 0.00 0.00 0.00 1.09 +0.02 59 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 1.52 +0.03 59 0 64 0
30DEC26 57.50 P 0.00 0.00 0.00 2.07 +0.03 59 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 2.75 +0.06 59 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 3.53 +0.09 59 0 30 0
30DEC26 65.00 P 0.00 0.00 0.00 4.44 +0.13 60 0 532 0
30DEC26 67.50 P 0.00 0.00 0.00 5.51 +0.22 60 0 60 0
30DEC26 70.00 P 0.00 0.00 0.00 6.67 +0.25 60 0 104 0
30DEC26 72.50 P 0.00 0.00 0.00 7.97 +0.28 60 0 60 0
30DEC26 75.00 P 0.00 0.00 0.00 9.40 +0.32 60 0 73 0
30DEC26 77.50 P 0.00 0.00 0.00 10.92 +0.34 61 0 43 0
30DEC26 80.00 P 0.00 0.00 0.00 12.59 +0.33 61 0 35 0
30DEC26 82.50 P 0.00 0.00 0.00 14.30 +0.34 61 0 375 0
30DEC26 85.00 P 0.00 0.00 0.00 16.18 +0.41 62 0 445 0
30DEC26 87.50 P 0.00 0.00 0.00 18.07 +0.41 62 0 385 0
30DEC26 90.00 P 0.00 0.00 0.00 20.11 +0.49 63 0 815 0
30DEC26 92.50 P 0.00 0.00 0.00 22.16 +0.49 64 0 630 0
30DEC26 95.00 P 0.00 0.00 0.00 24.33 +0.68 65 0 275 0
30DEC26 97.50 P 0.00 0.00 0.00 26.52 +0.66 66 0 45 0
30DEC26 100.00 P 0.00 0.00 0.00 27.94 -0.09 59 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 30.17 +0.03 59 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 32.43 +0.18 59 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 34.75 +0.69 59 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 37.07 +0.69 59 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 39.44 +0.66 59 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 41.83 +0.69 59 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 44.23 +0.75 59 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 1.30 +0.04 60 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 1.70 +0.02 60 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 2.33 +0.02 60 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 3.01 +0.04 60 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 3.76 +0.05 60 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 4.68 +0.07 61 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 5.68 +0.11 61 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 6.79 +0.16 61 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 8.01 +0.23 61 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 9.34 +0.29 61 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 10.78 +0.32 61 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 12.29 +0.35 61 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 13.96 +0.28 62 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 15.70 +0.30 62 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 17.48 +0.43 63 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 19.36 +0.35 63 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 21.28 +0.38 63 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 23.34 +0.62 64 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 25.40 +0.60 65 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 26.72 - 60 0 0 -
30MAR27 50.00 P 0.00 0.00 0.00 2.50 0.00 61 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 3.13 +0.02 61 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 3.89 +0.01 62 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 4.72 +0.04 62 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 5.67 +0.08 62 0 31 0
30MAR27 62.50 P 0.00 0.00 0.00 6.68 +0.13 62 0 25 0
30MAR27 65.00 P 0.00 0.00 0.00 7.84 +0.23 62 0 83 0
30MAR27 67.50 P 0.00 0.00 0.00 9.00 +0.23 62 0 30 0
30MAR27 70.00 P 0.00 0.00 0.00 10.36 +0.33 62 0 16 0
30MAR27 72.50 P 0.00 0.00 0.00 11.72 +0.34 62 0 35 0
30MAR27 75.00 P 0.00 0.00 0.00 13.21 +0.38 63 0 37 0
30MAR27 77.50 P 0.00 0.00 0.00 14.74 +0.46 63 0 22 0
30MAR27 80.00 P 0.00 0.00 0.00 16.34 +0.18 63 0 601 0
30MAR27 82.50 P 0.00 0.00 0.00 18.09 +0.43 63 0 1,608 0
30MAR27 85.00 P 0.00 0.00 0.00 19.84 +0.45 63 0 2,739 0
30MAR27 87.50 P 0.00 0.00 0.00 21.63 +0.44 64 0 3,107 0
30MAR27 90.00 P 0.00 0.00 0.00 23.56 +0.52 64 0 1,775 0
30MAR27 92.50 P 0.00 0.00 0.00 25.48 +0.56 64 0 1,225 0
30MAR27 95.00 P 0.00 0.00 0.00 27.43 +0.57 65 0 1,041 0
30MAR27 97.50 P 0.00 0.00 0.00 29.46 +0.45 65 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 30.68 +0.41 61 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 33.58 +0.50 65 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 35.69 +1.35 66 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 36.96 +0.48 61 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 39.12 +0.49 61 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 41.29 +0.50 61 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 43.53 +0.57 61 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 45.79 +0.57 61 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 4.26 +0.03 63 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 5.20 +0.18 64 100 100 +100
29JUN27 55.00 P 0.00 0.00 0.00 6.16 +0.12 64 0 22 0
29JUN27 57.50 P 0.00 0.00 0.00 7.16 +0.19 64 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 8.23 +0.25 64 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 9.35 +0.28 64 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 10.56 +0.32 64 0 10 0
29JUN27 67.50 P 0.00 0.00 0.00 11.83 +0.25 64 0 50 0
29JUN27 70.00 P 0.00 0.00 0.00 13.22 +0.39 64 0 65 0
29JUN27 72.50 P 0.00 0.00 0.00 14.63 +0.32 64 100 115 +100
29JUN27 75.00 P 0.00 0.00 0.00 16.07 +0.29 64 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 17.68 +0.36 64 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 19.33 +0.32 64 0 302 0
29JUN27 82.50 P 0.00 0.00 0.00 21.01 +0.47 64 0 1,396 0
29JUN27 85.00 P 0.00 0.00 0.00 22.75 +0.50 64 0 1,051 0
29JUN27 87.50 P 0.00 0.00 0.00 24.07 +0.26 63 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 25.82 +0.26 63 0 15 0
29JUN27 92.50 P 0.00 0.00 0.00 27.65 +0.33 63 0 65 0
29JUN27 95.00 P 0.00 0.00 0.00 29.56 +0.34 63 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 31.47 +0.34 63 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 33.38 +0.33 63 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 35.34 +0.37 63 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 37.39 +0.41 63 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 39.44 +0.41 63 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 41.50 +0.41 63 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 43.57 +0.42 63 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 45.70 +0.48 63 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 47.88 +0.50 63 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 6.10 +0.25 65 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 7.06 +0.15 65 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 8.04 +0.18 65 0 2 0
29SEP27 57.50 P 0.00 0.00 0.00 8.79 -0.11 63 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 10.26 +0.25 64 0 20 0
29SEP27 62.50 P 0.00 0.00 0.00 11.45 +0.16 64 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 12.88 +0.35 65 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 14.07 +0.26 64 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 15.60 +0.39 65 0 1 0
29SEP27 72.50 P 0.00 0.00 0.00 17.06 +0.40 65 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 18.55 +0.40 65 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 20.13 +0.31 65 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 21.70 +0.44 65 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 23.29 +0.21 65 0 5 0
29SEP27 85.00 P 0.00 0.00 0.00 24.91 +0.30 64 0 10 0
29SEP27 87.50 P 0.00 0.00 0.00 26.68 +0.30 64 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 28.45 +0.30 64 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 30.23 +0.30 64 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 32.03 +0.31 64 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 33.95 +0.37 64 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 35.89 +0.38 64 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 37.82 +0.37 64 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 39.77 +0.38 64 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 41.72 +0.38 64 0 0 0
TOTAL PUT 1,181 24,101 +946
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$ 195.100
02OCT26 148.00 C 0.00 0.00 0.00 47.10 -2.42 0 0 0 0
02OCT26 149.00 C 0.00 0.00 0.00 46.10 -2.42 0 0 0 0
02OCT26 150.00 C 0.00 0.00 0.00 45.10 -2.42 0 0 0 0
02OCT26 152.50 C 0.00 0.00 0.00 42.60 -2.43 0 0 0 0
02OCT26 155.00 C 0.00 0.00 0.00 40.10 -2.43 0 0 0 0
02OCT26 157.50 C 0.00 0.00 0.00 37.60 -2.43 0 0 0 0
02OCT26 160.00 C 0.00 0.00 0.00 35.10 -2.43 0 0 0 0
02OCT26 162.50 C 0.00 0.00 0.00 32.60 -2.43 0 0 0 0
02OCT26 165.00 C 0.00 0.00 0.00 30.10 -2.43 0 0 0 0
02OCT26 167.50 C 0.00 0.00 0.00 27.60 -2.43 0 0 0 0
02OCT26 170.00 C 0.00 0.00 0.00 25.10 -2.43 0 0 0 0
02OCT26 172.50 C 0.00 0.00 0.00 22.60 -2.43 0 0 0 0
02OCT26 175.00 C 0.00 0.00 0.00 20.10 -2.44 0 0 0 0
02OCT26 177.50 C 0.00 0.00 0.00 17.60 -2.45 0 0 0 0
02OCT26 180.00 C 0.00 0.00 0.00 15.10 -2.49 0 0 0 0
02OCT26 182.50 C 0.00 0.00 0.00 12.60 -2.56 0 0 0 0
02OCT26 185.00 C 0.00 0.00 0.00 10.10 -2.69 0 0 0 0
02OCT26 187.50 C 0.00 0.00 0.00 7.60 -2.94 0 0 0 0
02OCT26 190.00 C 0.00 0.00 0.00 5.10 -3.26 0 0 0 0
02OCT26 192.50 C 2.34 2.34 2.34 2.60 -3.93 0 15 0 0
02OCT26 195.00 C 1.92 1.92 0.37 0.10 -4.80 0 84 0 -7
02OCT26 197.50 C 1.19 1.19 0.93 0.00 -3.41 0 29 101 +20
02OCT26 200.00 C 0.58 0.58 0.58 0.00 -2.35 0 3 53 -3
02OCT26 202.50 C 0.00 0.00 0.00 0.00 -1.55 0 0 19 0
02OCT26 205.00 C 0.10 0.10 0.10 0.00 -0.98 0 8 30 0
02OCT26 207.50 C 0.00 0.00 0.00 0.00 -0.62 0 0 30 0
02OCT26 210.00 C 0.00 0.00 0.00 0.00 -0.36 0 0 30 0
02OCT26 212.50 C 0.00 0.00 0.00 0.00 -0.20 0 0 15 0
02OCT26 215.00 C 0.00 0.00 0.00 0.00 -0.10 0 0 36 0
02OCT26 217.50 C 0.00 0.00 0.00 0.00 -0.05 0 0 15 0
02OCT26 220.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 20 0
02OCT26 222.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 22 0
02OCT26 225.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
02OCT26 227.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
02OCT26 230.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
02OCT26 232.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
02OCT26 235.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
02OCT26 237.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 240.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
02OCT26 242.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
02OCT26 245.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
02OCT26 247.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 250.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
02OCT26 252.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
02OCT26 255.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
02OCT26 257.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
02OCT26 260.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
02OCT26 262.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 265.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 267.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
02OCT26 270.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 272.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 275.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 148.00 C 0.00 0.00 0.00 47.19 -2.44 64 0 0 0
09OCT26 149.00 C 0.00 0.00 0.00 46.19 -2.44 62 0 0 0
09OCT26 150.00 C 0.00 0.00 0.00 45.19 -2.45 60 0 0 0
09OCT26 152.50 C 0.00 0.00 0.00 42.70 -2.46 63 0 0 0
09OCT26 155.00 C 0.00 0.00 0.00 40.22 -2.47 66 0 0 0
09OCT26 157.50 C 0.00 0.00 0.00 37.74 -2.49 65 0 0 0
09OCT26 160.00 C 0.00 0.00 0.00 35.27 -2.52 65 0 0 0
09OCT26 162.50 C 0.00 0.00 0.00 32.82 -2.56 65 0 0 0
09OCT26 165.00 C 0.00 0.00 0.00 30.40 -2.59 65 0 0 0
09OCT26 167.50 C 0.00 0.00 0.00 28.00 -2.64 65 0 0 0
09OCT26 170.00 C 0.00 0.00 0.00 25.65 -2.69 65 0 0 0
09OCT26 172.50 C 0.00 0.00 0.00 23.35 -2.74 65 0 0 0
09OCT26 175.00 C 0.00 0.00 0.00 21.12 -2.78 65 0 0 0
09OCT26 177.50 C 0.00 0.00 0.00 18.97 -2.82 65 0 0 0
09OCT26 180.00 C 0.00 0.00 0.00 16.92 -2.84 65 0 0 0
09OCT26 182.50 C 0.00 0.00 0.00 14.97 -2.86 65 0 0 0
09OCT26 185.00 C 0.00 0.00 0.00 13.14 -2.85 65 0 0 0
09OCT26 187.50 C 0.00 0.00 0.00 11.09 -2.75 61 0 0 0
09OCT26 190.00 C 0.00 0.00 0.00 9.57 -2.78 62 0 0 0
09OCT26 192.50 C 9.40 9.40 8.02 8.18 -2.69 62 30 60 +30
09OCT26 195.00 C 7.00 7.00 6.80 6.93 -2.55 63 18 33 +18
09OCT26 197.50 C 0.00 0.00 0.00 5.82 -2.59 63 0 12 0
09OCT26 200.00 C 5.44 5.44 5.44 4.84 -2.30 63 2 9 +2
09OCT26 202.50 C 0.00 0.00 0.00 3.99 -2.16 64 0 14 0
09OCT26 205.00 C 0.00 0.00 0.00 3.26 -1.99 64 0 10 0
09OCT26 207.50 C 0.00 0.00 0.00 2.63 -1.83 64 0 0 0
09OCT26 210.00 C 0.00 0.00 0.00 2.11 -1.66 64 0 2 0
09OCT26 212.50 C 1.81 1.81 1.81 1.67 -1.49 64 5 6 +5
09OCT26 215.00 C 1.40 1.40 1.40 1.32 -1.32 64 15 15 +15
09OCT26 217.50 C 0.00 0.00 0.00 1.09 -1.11 65 0 13 0
09OCT26 220.00 C 0.00 0.00 0.00 0.84 -1.01 65 0 21 0
09OCT26 222.50 C 0.00 0.00 0.00 0.64 -0.92 65 0 15 0
09OCT26 225.00 C 0.00 0.00 0.00 0.49 -0.79 65 0 25 0
09OCT26 227.50 C 0.00 0.00 0.00 0.37 -0.67 65 0 0 0
09OCT26 230.00 C 0.00 0.00 0.00 0.27 -0.56 65 0 25 0
09OCT26 232.50 C 0.00 0.00 0.00 0.20 -0.47 65 0 0 0
09OCT26 235.00 C 0.00 0.00 0.00 0.15 -0.38 65 0 0 0
09OCT26 237.50 C 0.00 0.00 0.00 0.11 -0.31 65 0 0 0
09OCT26 240.00 C 0.00 0.00 0.00 0.08 -0.25 65 0 15 0
09OCT26 242.50 C 0.00 0.00 0.00 0.05 -0.21 64 0 15 0
09OCT26 245.00 C 0.00 0.00 0.00 0.04 -0.16 65 0 15 0
09OCT26 247.50 C 0.00 0.00 0.00 0.03 -0.13 66 0 0 0
09OCT26 250.00 C 0.00 0.00 0.00 0.02 -0.10 65 0 0 0
09OCT26 252.50 C 0.00 0.00 0.00 0.01 -0.09 63 0 0 0
09OCT26 255.00 C 0.00 0.00 0.00 0.01 -0.06 65 0 0 0
09OCT26 257.50 C 0.00 0.00 0.00 0.01 -0.05 68 0 0 0
09OCT26 260.00 C 0.00 0.00 0.00 0.01 -0.04 70 0 0 0
09OCT26 262.50 C 0.00 0.00 0.00 0.01 -0.03 72 0 0 0
09OCT26 265.00 C 0.00 0.00 0.00 0.01 -0.02 74 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 29.99 -2.33 69 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 28.17 -2.30 69 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 26.41 -2.28 69 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 24.73 -2.23 69 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 23.11 -2.20 69 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 21.56 -2.15 69 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 20.07 -2.12 69 0 45 0
29OCT26 187.50 C 0.00 0.00 0.00 18.10 -2.63 66 0 30 0
29OCT26 190.00 C 0.00 0.00 0.00 16.80 -1.95 66 0 77 0
29OCT26 192.50 C 14.87 14.87 14.87 15.57 -1.90 66 30 137 0
29OCT26 195.00 C 0.00 0.00 0.00 14.40 -1.84 66 0 140 0
29OCT26 197.50 C 0.00 0.00 0.00 13.30 -1.78 67 0 172 0
29OCT26 200.00 C 0.00 0.00 0.00 12.27 -1.72 67 0 72 0
29OCT26 205.00 C 0.00 0.00 0.00 10.38 -1.60 67 0 60 0
29OCT26 210.00 C 0.00 0.00 0.00 8.73 -1.47 67 0 129 0
29OCT26 215.00 C 0.00 0.00 0.00 7.30 -1.34 67 0 136 0
29OCT26 220.00 C 0.00 0.00 0.00 6.07 -1.21 68 0 4,010 0
29OCT26 225.00 C 0.00 0.00 0.00 5.01 -1.09 68 0 116 0
29OCT26 230.00 C 4.30 4.30 4.30 4.12 -0.97 68 1 468 0
29OCT26 235.00 C 0.00 0.00 0.00 3.43 -0.80 68 0 87 0
29OCT26 240.00 C 0.00 0.00 0.00 2.88 -0.66 69 0 99 0
29OCT26 245.00 C 0.00 0.00 0.00 2.36 -0.61 69 0 100 0
29OCT26 250.00 C 0.00 0.00 0.00 1.90 -0.53 69 0 82 0
29OCT26 255.00 C 0.00 0.00 0.00 1.53 -0.46 69 0 99 0
29OCT26 260.00 C 0.00 0.00 0.00 1.22 -0.40 69 0 44 0
29OCT26 265.00 C 0.00 0.00 0.00 0.98 -0.33 69 0 45 0
29OCT26 270.00 C 0.00 0.00 0.00 0.75 -0.31 69 0 2 0
29OCT26 275.00 C 0.00 0.00 0.00 0.61 -0.24 69 0 16 0
29OCT26 280.00 C 0.00 0.00 0.00 0.47 -0.22 69 0 73 0
29OCT26 285.00 C 0.00 0.00 0.00 0.37 -0.18 69 0 75 0
29OCT26 290.00 C 0.00 0.00 0.00 0.29 -0.15 69 0 32 0
29OCT26 295.00 C 0.00 0.00 0.00 0.23 -0.12 69 0 50 0
29OCT26 300.00 C 0.00 0.00 0.00 0.18 -0.10 69 0 44 0
27NOV26 170.00 C 0.00 0.00 0.00 35.97 -1.09 72 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 34.40 -1.11 72 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 32.87 -2.19 72 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 31.40 -1.15 72 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 29.97 -2.13 72 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 28.60 -2.09 72 0 0 0
27NOV26 185.00 C 24.79 24.79 24.79 27.27 -2.06 72 7 22 -7
27NOV26 187.50 C 24.04 24.04 24.04 25.20 -2.81 69 12 20 -12
27NOV26 190.00 C 0.00 0.00 0.00 24.01 -1.93 69 0 33 0
27NOV26 192.50 C 0.00 0.00 0.00 22.85 -1.90 69 0 90 0
27NOV26 195.00 C 21.29 21.29 20.35 21.74 -1.86 70 14 47 -12
27NOV26 197.50 C 0.00 0.00 0.00 20.67 -1.83 70 0 46 0
27NOV26 200.00 C 0.00 0.00 0.00 19.65 -1.78 70 0 24 0
27NOV26 205.00 C 0.00 0.00 0.00 17.73 -1.70 70 0 30 0
27NOV26 210.00 C 0.00 0.00 0.00 15.96 -1.62 70 0 119 0
27NOV26 215.00 C 0.00 0.00 0.00 14.34 -1.54 70 0 74 0
27NOV26 220.00 C 12.71 12.71 12.71 12.87 -1.46 70 15 146 -8
27NOV26 225.00 C 11.97 11.97 11.97 11.53 -1.38 71 15 48 -13
27NOV26 230.00 C 0.00 0.00 0.00 10.31 -1.30 71 0 30 0
27NOV26 235.00 C 0.00 0.00 0.00 9.21 -1.21 71 0 70 0
27NOV26 240.00 C 0.00 0.00 0.00 8.28 -1.10 71 0 30 0
27NOV26 245.00 C 0.00 0.00 0.00 7.56 -0.93 72 0 58 0
27NOV26 250.00 C 0.00 0.00 0.00 6.82 -0.98 72 0 108 0
27NOV26 255.00 C 0.00 0.00 0.00 6.14 -0.94 73 0 25 0
27NOV26 260.00 C 0.00 0.00 0.00 5.45 -0.91 73 0 23 0
27NOV26 265.00 C 0.00 0.00 0.00 4.83 -0.84 72 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 4.15 -0.76 72 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 3.79 -0.58 72 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 3.35 -0.54 72 0 4 0
27NOV26 285.00 C 0.00 0.00 0.00 2.87 -0.59 72 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 2.54 -0.54 72 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 2.24 -0.57 72 0 30 0
27NOV26 300.00 C 2.76 2.76 2.75 1.97 -0.46 72 30 125 +30
30DEC26 170.00 C 0.00 0.00 0.00 39.71 -3.50 68 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 38.31 -3.44 68 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 36.94 -3.38 68 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 35.62 -2.14 68 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 34.33 -2.12 69 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 33.08 -2.09 69 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 32.85 -1.08 72 0 15 0
30DEC26 187.50 C 29.51 29.51 29.51 30.68 -2.05 69 15 18 +15
30DEC26 190.00 C 0.00 0.00 0.00 29.54 -2.02 69 0 28 0
30DEC26 192.50 C 27.78 28.79 27.78 28.43 -2.00 69 27 30 -14
30DEC26 195.00 C 0.00 0.00 0.00 27.36 -1.97 69 0 22 0
30DEC26 197.50 C 0.00 0.00 0.00 26.33 -1.93 69 0 79 0
30DEC26 200.00 C 0.00 0.00 0.00 25.32 -1.91 69 0 16 0
30DEC26 205.00 C 0.00 0.00 0.00 23.41 -1.85 70 0 1 0
30DEC26 210.00 C 21.50 21.50 21.50 21.63 -1.79 70 1 62 +1
30DEC26 215.00 C 0.00 0.00 0.00 19.96 -1.73 70 0 152 0
30DEC26 220.00 C 17.67 17.67 17.67 18.41 -1.67 70 10 35 -10
30DEC26 225.00 C 16.84 16.84 16.84 17.50 -1.07 72 10 44 -7
30DEC26 230.00 C 0.00 0.00 0.00 16.12 -1.58 72 0 22 0
30DEC26 235.00 C 0.00 0.00 0.00 14.84 -1.52 72 0 15 0
30DEC26 240.00 C 0.00 0.00 0.00 13.65 -1.46 72 0 11 0
30DEC26 245.00 C 0.00 0.00 0.00 12.55 -1.39 72 0 18 0
30DEC26 250.00 C 0.00 0.00 0.00 11.54 -1.33 72 0 22 0
30DEC26 255.00 C 0.00 0.00 0.00 10.60 -0.91 72 0 36 0
30DEC26 260.00 C 0.00 0.00 0.00 9.74 -0.87 72 0 135 0
30DEC26 265.00 C 0.00 0.00 0.00 8.94 -1.14 72 0 3 0
30DEC26 270.00 C 0.00 0.00 0.00 8.20 -1.09 72 0 18 0
30DEC26 275.00 C 0.00 0.00 0.00 7.53 -1.03 72 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 6.90 -0.98 72 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 6.33 -0.92 72 0 3 0
30DEC26 290.00 C 0.00 0.00 0.00 5.80 -0.88 72 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 5.32 -0.82 72 0 2 0
30DEC26 300.00 C 5.00 5.00 5.00 4.87 -0.78 72 6 17 0
28JAN27 175.00 C 0.00 0.00 0.00 41.36 - 70 0 0 -
28JAN27 177.50 C 0.00 0.00 0.00 40.10 -2.23 70 0 0 0
28JAN27 180.00 C 0.00 0.00 0.00 38.88 -2.21 70 0 0 0
28JAN27 182.50 C 0.00 0.00 0.00 37.69 -2.19 70 0 0 0
28JAN27 185.00 C 0.00 0.00 0.00 36.53 -2.17 70 0 0 0
28JAN27 187.50 C 0.00 0.00 0.00 35.40 -2.16 71 0 0 0
28JAN27 190.00 C 0.00 0.00 0.00 34.30 -2.14 71 0 0 0
28JAN27 192.50 C 0.00 0.00 0.00 33.23 -2.12 71 0 6 0
28JAN27 195.00 C 0.00 0.00 0.00 32.20 -2.08 71 0 14 0
28JAN27 197.50 C 0.00 0.00 0.00 31.18 -2.07 71 0 0 0
28JAN27 200.00 C 0.00 0.00 0.00 30.20 -2.05 71 0 0 0
28JAN27 205.00 C 0.00 0.00 0.00 28.32 -2.00 71 0 0 0
28JAN27 210.00 C 0.00 0.00 0.00 26.55 -1.94 71 0 0 0
28JAN27 215.00 C 0.00 0.00 0.00 24.87 -1.90 71 0 0 0
28JAN27 220.00 C 0.00 0.00 0.00 23.30 -1.84 72 0 0 0
28JAN27 225.00 C 0.00 0.00 0.00 22.49 -1.12 73 0 0 0
28JAN27 230.00 C 0.00 0.00 0.00 21.05 -1.11 73 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 19.70 -1.10 73 0 0 0
28JAN27 240.00 C 0.00 0.00 0.00 18.44 -1.08 73 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 17.25 -1.06 73 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 51.35 -3.58 71 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 50.14 -3.53 71 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 48.96 -3.47 71 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 47.80 -1.89 72 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 46.67 -1.87 72 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 45.57 -1.85 72 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 44.49 -1.83 72 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 43.43 -1.81 72 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 42.40 -1.79 72 0 27 0
30MAR27 192.50 C 0.00 0.00 0.00 41.39 -1.77 72 0 44 0
30MAR27 195.00 C 0.00 0.00 0.00 40.41 -1.75 72 0 49 0
30MAR27 197.50 C 0.00 0.00 0.00 39.45 -1.73 72 0 50 0
30MAR27 200.00 C 0.00 0.00 0.00 38.51 -1.71 72 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 36.69 -1.67 72 0 15 0
30MAR27 210.00 C 0.00 0.00 0.00 34.96 -1.63 73 0 24 0
30MAR27 215.00 C 0.00 0.00 0.00 33.31 -1.59 73 0 245 0
30MAR27 220.00 C 0.00 0.00 0.00 31.73 -1.56 73 0 259 0
30MAR27 225.00 C 0.00 0.00 0.00 30.23 -1.52 73 0 37 0
30MAR27 230.00 C 0.00 0.00 0.00 28.80 -1.48 73 0 47 0
30MAR27 235.00 C 0.00 0.00 0.00 27.44 -1.44 73 0 13 0
30MAR27 240.00 C 0.00 0.00 0.00 26.14 -1.44 73 0 12 0
30MAR27 245.00 C 0.00 0.00 0.00 24.91 -1.47 73 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 23.73 -1.45 73 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 22.61 -1.44 73 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 21.59 -1.47 73 0 13 0
30MAR27 265.00 C 0.00 0.00 0.00 20.61 -1.49 74 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 19.74 -1.39 74 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 18.89 -1.29 74 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 18.12 -0.80 74 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 17.35 -0.80 74 0 20 0
30MAR27 290.00 C 0.00 0.00 0.00 16.58 -0.93 74 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 15.82 -0.88 74 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 15.17 -0.93 75 0 8 0
29JUN27 170.00 C 0.00 0.00 0.00 62.41 -2.21 76 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 61.29 -2.19 76 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 60.18 -2.18 76 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 59.10 -2.17 76 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 58.03 -2.16 76 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 56.99 -2.14 76 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 55.96 -2.14 76 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 54.96 -2.12 76 0 15 0
29JUN27 190.00 C 0.00 0.00 0.00 53.97 -0.43 76 0 15 0
29JUN27 192.50 C 0.00 0.00 0.00 52.07 -1.38 75 0 45 0
29JUN27 195.00 C 0.00 0.00 0.00 52.06 -0.45 76 0 30 0
29JUN27 197.50 C 0.00 0.00 0.00 49.60 -2.00 74 0 215 0
29JUN27 200.00 C 0.00 0.00 0.00 48.71 -1.99 74 0 200 0
29JUN27 205.00 C 0.00 0.00 0.00 48.45 -0.50 76 0 15 0
29JUN27 210.00 C 0.00 0.00 0.00 46.74 -0.53 76 0 15 0
29JUN27 215.00 C 0.00 0.00 0.00 45.10 -0.56 76 0 15 0
29JUN27 220.00 C 0.00 0.00 0.00 42.22 -1.88 74 0 244 0
29JUN27 225.00 C 0.00 0.00 0.00 40.75 -1.85 74 0 229 0
29JUN27 230.00 C 0.00 0.00 0.00 39.33 -3.10 74 0 29 0
29JUN27 235.00 C 0.00 0.00 0.00 39.14 -1.85 76 0 27 0
29JUN27 240.00 C 0.00 0.00 0.00 37.79 -1.82 76 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 36.49 -1.80 76 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 35.24 -1.77 76 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 34.04 -1.73 76 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 32.88 -1.71 76 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 31.09 -2.35 75 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 30.69 -1.65 76 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 29.05 -2.23 75 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 28.67 -1.59 76 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 27.30 -1.98 76 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 26.79 -1.54 76 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 25.69 -1.72 76 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 25.05 -1.48 76 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 70.57 -1.98 77 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 69.53 -1.97 77 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 68.51 -1.96 77 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 67.50 -1.95 77 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 66.52 -1.93 77 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 65.55 -1.92 77 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 64.59 -1.91 77 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 63.66 -1.89 77 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 60.85 -3.77 75 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 59.97 -1.82 75 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 59.11 -1.81 75 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 58.26 -1.79 75 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 57.43 -1.78 75 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 55.80 -1.76 75 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 54.23 -1.73 75 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 52.71 -1.70 75 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 51.24 -1.68 75 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 49.81 -1.74 75 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 48.49 -1.75 75 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 48.48 -1.75 77 0 24 0
29SEP27 240.00 C 0.00 0.00 0.00 47.24 -1.64 77 0 9 0
29SEP27 245.00 C 0.00 0.00 0.00 45.96 -1.61 77 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 44.71 -1.59 77 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 43.51 -1.57 77 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 42.35 -1.54 77 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 41.22 -1.52 77 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 40.13 -1.49 77 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 39.07 -1.48 77 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 38.05 -1.45 77 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 37.06 -1.16 77 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 36.10 -1.25 77 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 35.17 -1.33 77 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 34.27 -1.41 77 0 4 0
TOTAL CALL 402 11,433 +43
02OCT26 148.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 149.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 150.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 152.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 155.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 157.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 160.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 162.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 165.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 167.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 170.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 172.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
02OCT26 175.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 177.50 P 0.00 0.00 0.00 0.00 -0.03 0 0 22 0
02OCT26 180.00 P 0.00 0.00 0.00 0.00 -0.06 0 0 39 0
02OCT26 182.50 P 0.00 0.00 0.00 0.00 -0.13 0 0 33 0
02OCT26 185.00 P 0.00 0.00 0.00 0.00 -0.27 0 0 14 0
02OCT26 187.50 P 0.15 0.15 0.15 0.00 -0.52 0 7 35 0
02OCT26 190.00 P 0.51 0.51 0.51 0.00 -0.93 0 15 57 +10
02OCT26 192.50 P 1.14 1.18 0.65 0.00 -1.55 0 162 159 +119
02OCT26 195.00 P 2.00 2.30 2.00 0.00 -2.44 0 20 47 +15
02OCT26 197.50 P 0.00 0.00 0.00 2.40 -1.18 0 0 0 -36
02OCT26 200.00 P 6.33 6.60 6.33 4.90 -0.15 0 116 0 -113
02OCT26 202.50 P 0.00 0.00 0.00 7.40 +0.63 0 0 0 -12
02OCT26 205.00 P 0.00 0.00 0.00 9.90 +1.17 0 0 0 0
02OCT26 207.50 P 14.10 14.10 14.10 12.40 +1.82 0 2 0 -5
02OCT26 210.00 P 0.00 0.00 0.00 14.90 +2.08 0 0 0 -10
02OCT26 212.50 P 0.00 0.00 0.00 17.40 +2.23 0 0 0 -4
02OCT26 215.00 P 0.00 0.00 0.00 19.90 +2.32 0 0 0 -10
02OCT26 217.50 P 0.00 0.00 0.00 22.40 +2.37 0 0 0 -15
02OCT26 220.00 P 0.00 0.00 0.00 24.90 +2.39 0 0 0 -15
02OCT26 222.50 P 0.00 0.00 0.00 27.40 +2.40 0 0 0 -18
02OCT26 225.00 P 0.00 0.00 0.00 29.90 +2.40 0 0 0 -37
02OCT26 227.50 P 0.00 0.00 0.00 32.40 +2.40 0 0 0 -30
02OCT26 230.00 P 0.00 0.00 0.00 34.90 +2.40 0 0 0 -15
02OCT26 232.50 P 0.00 0.00 0.00 37.40 +2.40 0 0 0 0
02OCT26 235.00 P 0.00 0.00 0.00 39.90 +2.40 0 0 0 0
02OCT26 237.50 P 0.00 0.00 0.00 42.40 +2.40 0 0 0 0
02OCT26 240.00 P 0.00 0.00 0.00 44.90 +2.40 0 0 0 0
02OCT26 242.50 P 0.00 0.00 0.00 47.40 +2.40 0 0 0 0
02OCT26 245.00 P 0.00 0.00 0.00 49.90 +2.40 0 0 0 0
02OCT26 247.50 P 0.00 0.00 0.00 52.40 +2.40 0 0 0 0
02OCT26 250.00 P 0.00 0.00 0.00 54.90 +2.40 0 0 0 0
02OCT26 252.50 P 0.00 0.00 0.00 57.40 +2.40 0 0 0 0
02OCT26 255.00 P 0.00 0.00 0.00 59.90 +2.40 0 0 0 0
02OCT26 257.50 P 0.00 0.00 0.00 62.40 +2.40 0 0 0 0
02OCT26 260.00 P 0.00 0.00 0.00 64.90 +2.40 0 0 0 0
02OCT26 262.50 P 0.00 0.00 0.00 67.40 +2.40 0 0 0 0
02OCT26 265.00 P 0.00 0.00 0.00 69.90 +2.40 0 0 0 0
02OCT26 267.50 P 0.00 0.00 0.00 72.40 +2.40 0 0 0 0
02OCT26 270.00 P 0.00 0.00 0.00 74.90 +2.40 0 0 0 0
02OCT26 272.50 P 0.00 0.00 0.00 77.40 +2.40 0 0 0 0
02OCT26 275.00 P 0.00 0.00 0.00 79.90 +2.40 0 0 0 0
09OCT26 148.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
09OCT26 149.00 P 0.00 0.00 0.00 0.01 -0.01 68 0 0 0
09OCT26 150.00 P 0.00 0.00 0.00 0.01 -0.02 67 0 0 0
09OCT26 152.50 P 0.00 0.00 0.00 0.02 -0.03 67 0 0 0
09OCT26 155.00 P 0.00 0.00 0.00 0.03 -0.05 66 0 10 0
09OCT26 157.50 P 0.00 0.00 0.00 0.05 -0.07 66 0 0 0
09OCT26 160.00 P 0.30 0.30 0.30 0.08 -0.10 65 15 15 +15
09OCT26 162.50 P 0.00 0.00 0.00 0.13 -0.13 65 0 0 0
09OCT26 165.00 P 0.00 0.00 0.00 0.20 -0.18 65 0 0 0
09OCT26 167.50 P 0.76 0.76 0.76 0.31 -0.22 65 15 30 +15
09OCT26 170.00 P 1.00 1.00 1.00 0.47 -0.25 65 15 15 +14
09OCT26 172.50 P 1.27 1.27 1.27 0.67 -0.32 65 15 30 +15
09OCT26 175.00 P 0.00 0.00 0.00 0.94 -0.38 65 0 10 0
09OCT26 177.50 P 0.00 0.00 0.00 1.31 -0.39 66 0 8 0
09OCT26 180.00 P 2.40 2.40 2.40 1.77 -0.43 66 1 24 0
09OCT26 182.50 P 0.00 0.00 0.00 2.34 -0.45 66 0 21 0
09OCT26 185.00 P 0.00 0.00 0.00 3.01 -0.44 66 0 21 0
09OCT26 187.50 P 0.00 0.00 0.00 3.84 -0.43 66 0 17 0
09OCT26 190.00 P 5.50 5.50 5.50 4.81 -0.36 66 3 5 +3
09OCT26 192.50 P 0.00 0.00 0.00 5.91 -0.29 66 0 9 0
09OCT26 195.00 P 7.82 7.82 7.82 7.13 -0.22 67 78 78 +78
09OCT26 197.50 P 0.00 0.00 0.00 8.56 +0.11 67 0 0 0
09OCT26 200.00 P 10.41 10.41 10.41 10.09 +0.11 68 15 16 +15
09OCT26 202.50 P 0.00 0.00 0.00 11.74 +0.21 68 0 0 0
09OCT26 205.00 P 0.00 0.00 0.00 13.16 +0.08 65 0 14 0
09OCT26 207.50 P 0.00 0.00 0.00 15.02 +0.54 65 0 0 0
09OCT26 210.00 P 0.00 0.00 0.00 16.96 +0.71 65 0 0 0
09OCT26 212.50 P 0.00 0.00 0.00 19.03 +0.89 65 0 0 0
09OCT26 215.00 P 0.00 0.00 0.00 21.16 +1.09 65 0 0 0
09OCT26 217.50 P 0.00 0.00 0.00 23.35 +1.22 65 0 0 0
09OCT26 220.00 P 0.00 0.00 0.00 25.63 +1.42 65 0 0 0
09OCT26 222.50 P 0.00 0.00 0.00 27.93 +1.53 65 0 0 0
09OCT26 225.00 P 0.00 0.00 0.00 30.28 +1.67 65 0 0 0
09OCT26 227.50 P 0.00 0.00 0.00 32.68 +1.79 65 0 0 0
09OCT26 230.00 P 0.00 0.00 0.00 35.08 +1.90 65 0 0 0
09OCT26 232.50 P 0.00 0.00 0.00 38.65 +3.12 97 0 0 0
09OCT26 235.00 P 0.00 0.00 0.00 39.98 +2.08 65 0 0 0
09OCT26 237.50 P 0.00 0.00 0.00 43.72 +3.42 107 0 0 0
09OCT26 240.00 P 0.00 0.00 0.00 44.92 +2.20 64 0 0 0
09OCT26 242.50 P 0.00 0.00 0.00 47.41 +2.25 65 0 0 0
09OCT26 245.00 P 0.00 0.00 0.00 51.28 +3.67 121 0 0 0
09OCT26 247.50 P 0.00 0.00 0.00 52.40 +2.33 0 0 0 0
09OCT26 250.00 P 0.00 0.00 0.00 54.90 +2.36 0 0 0 0
09OCT26 252.50 P 0.00 0.00 0.00 58.71 +3.69 131 0 0 0
09OCT26 255.00 P 0.00 0.00 0.00 59.90 +2.39 0 0 0 0
09OCT26 257.50 P 0.00 0.00 0.00 62.40 +2.40 0 0 0 0
09OCT26 260.00 P 0.00 0.00 0.00 64.90 +2.40 0 0 0 0
09OCT26 262.50 P 0.00 0.00 0.00 67.40 +2.40 0 0 0 0
09OCT26 265.00 P 0.00 0.00 0.00 69.90 +2.40 0 0 0 0
29OCT26 170.00 P 5.51 5.51 5.51 4.67 +0.12 69 4 51 0
29OCT26 172.50 P 6.15 6.20 6.15 5.36 +0.11 70 16 16 +1
29OCT26 175.00 P 7.18 7.18 6.94 6.10 +0.16 70 4 91 0
29OCT26 177.50 P 0.00 0.00 0.00 6.97 +0.21 70 0 76 0
29OCT26 180.00 P 8.60 8.60 8.60 7.84 +0.20 70 2 279 +2
29OCT26 182.50 P 0.00 0.00 0.00 8.83 +0.32 70 0 141 0
29OCT26 185.00 P 0.00 0.00 0.00 9.90 +0.34 70 0 195 0
29OCT26 187.50 P 0.00 0.00 0.00 10.96 +0.33 70 0 23 0
29OCT26 190.00 P 0.00 0.00 0.00 12.20 +0.49 70 0 64 0
29OCT26 192.50 P 14.21 14.21 14.21 13.47 +0.49 70 14 47 0
29OCT26 195.00 P 16.01 16.01 15.53 14.74 +0.49 71 60 123 +39
29OCT26 197.50 P 0.00 0.00 0.00 16.20 +0.68 71 0 90 0
29OCT26 200.00 P 0.00 0.00 0.00 17.68 +0.68 71 0 115 0
29OCT26 205.00 P 0.00 0.00 0.00 20.82 +0.87 72 0 159 0
29OCT26 210.00 P 0.00 0.00 0.00 23.46 +0.19 69 0 145 0
29OCT26 215.00 P 0.00 0.00 0.00 27.03 +1.08 69 0 99 0
29OCT26 220.00 P 0.00 0.00 0.00 30.74 +1.18 69 0 129 0
29OCT26 225.00 P 0.00 0.00 0.00 34.66 +0.30 69 0 112 0
29OCT26 230.00 P 0.00 0.00 0.00 39.92 +1.52 76 0 450 0
29OCT26 235.00 P 0.00 0.00 0.00 42.95 +1.52 69 0 60 0
29OCT26 240.00 P 0.00 0.00 0.00 47.34 +1.71 69 0 59 0
29OCT26 245.00 P 0.00 0.00 0.00 51.78 +1.74 69 0 43 0
29OCT26 250.00 P 0.00 0.00 0.00 56.37 +1.89 69 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 61.01 +1.93 69 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 65.73 +2.03 69 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 70.50 +2.08 69 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 75.33 +2.16 69 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 80.19 +2.19 69 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 85.09 +2.25 69 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 90.01 +2.27 69 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 94.96 +2.31 69 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 99.92 +2.34 68 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 104.91 +2.37 69 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 10.45 +0.19 73 0 10 0
27NOV26 172.50 P 0.00 0.00 0.00 11.36 +0.19 73 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 12.34 +0.26 73 0 16 0
27NOV26 177.50 P 0.00 0.00 0.00 13.44 +0.31 73 0 82 0
27NOV26 180.00 P 0.00 0.00 0.00 14.55 +0.31 73 0 139 0
27NOV26 182.50 P 0.00 0.00 0.00 15.66 +0.31 73 0 110 0
27NOV26 185.00 P 0.00 0.00 0.00 16.82 +0.36 73 0 45 0
27NOV26 187.50 P 0.00 0.00 0.00 18.13 +0.46 74 0 15 0
27NOV26 190.00 P 0.00 0.00 0.00 19.44 +0.46 74 0 23 0
27NOV26 192.50 P 0.00 0.00 0.00 20.76 +0.47 74 0 25 0
27NOV26 195.00 P 0.00 0.00 0.00 22.07 +0.46 74 0 77 0
27NOV26 197.50 P 0.00 0.00 0.00 23.58 +0.65 74 0 67 0
27NOV26 200.00 P 0.00 0.00 0.00 25.09 +0.64 74 0 14 0
27NOV26 205.00 P 0.00 0.00 0.00 28.12 +0.64 74 0 15 0
27NOV26 210.00 P 0.00 0.00 0.00 31.43 +0.85 75 0 77 0
27NOV26 215.00 P 0.00 0.00 0.00 34.85 +0.85 75 0 6 0
27NOV26 220.00 P 0.00 0.00 0.00 38.39 +0.96 76 0 15 0
27NOV26 225.00 P 0.00 0.00 0.00 42.16 +1.07 76 0 36 0
27NOV26 230.00 P 0.00 0.00 0.00 45.95 +1.08 76 0 23 0
27NOV26 235.00 P 0.00 0.00 0.00 49.97 +1.30 77 0 15 0
27NOV26 240.00 P 0.00 0.00 0.00 54.07 +1.31 78 0 15 0
27NOV26 245.00 P 0.00 0.00 0.00 56.49 -0.38 72 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 60.73 +1.48 72 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 64.97 +1.48 72 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 69.27 +1.53 72 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 73.72 +1.68 72 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 78.18 +1.69 72 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 82.68 +1.73 72 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 87.31 +1.87 72 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 91.94 +1.88 72 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 96.58 +1.89 72 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 101.33 +2.00 72 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 106.09 +2.03 72 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 15.06 +0.60 73 0 4 0
30DEC26 172.50 P 0.00 0.00 0.00 15.72 -0.26 72 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 17.33 +0.71 73 0 26 0
30DEC26 177.50 P 18.44 18.44 18.44 18.47 +0.21 73 15 78 +14
30DEC26 180.00 P 19.61 19.61 19.61 19.61 +0.21 73 15 248 +15
30DEC26 182.50 P 20.82 20.82 20.82 20.82 +0.28 73 15 220 +15
30DEC26 185.00 P 0.00 0.00 0.00 22.16 +0.36 73 0 55 0
30DEC26 187.50 P 0.00 0.00 0.00 23.50 +0.35 73 0 33 0
30DEC26 190.00 P 0.00 0.00 0.00 24.84 +0.35 73 0 7 0
30DEC26 192.50 P 0.00 0.00 0.00 26.18 +0.34 74 0 25 0
30DEC26 195.00 P 0.00 0.00 0.00 27.53 +0.34 74 0 43 0
30DEC26 197.50 P 0.00 0.00 0.00 29.07 +0.53 74 0 131 0
30DEC26 200.00 P 0.00 0.00 0.00 30.61 +0.52 74 0 65 0
30DEC26 205.00 P 0.00 0.00 0.00 33.70 +0.52 74 0 117 0
30DEC26 210.00 P 0.00 0.00 0.00 36.84 +0.56 74 0 61 0
30DEC26 215.00 P 0.00 0.00 0.00 40.32 +0.73 75 0 1 0
30DEC26 220.00 P 0.00 0.00 0.00 43.79 +0.72 75 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 47.29 +0.74 75 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 51.11 +0.95 76 0 21 0
30DEC26 235.00 P 0.00 0.00 0.00 53.34 -0.65 72 0 6 0
30DEC26 240.00 P 0.00 0.00 0.00 57.06 -0.76 72 0 15 0
30DEC26 245.00 P 0.00 0.00 0.00 61.00 -0.67 72 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 65.01 +1.15 72 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 69.04 -0.88 72 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 73.11 +1.20 72 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 77.38 +1.39 72 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 81.65 +1.38 72 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 85.94 +1.39 72 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 90.29 +1.45 72 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 94.77 +1.60 72 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 99.26 +1.61 72 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 103.76 +1.62 72 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 108.29 +1.65 72 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 20.98 - 73 0 0 -
28JAN27 177.50 P 0.00 0.00 0.00 22.78 +0.09 75 0 7 0
28JAN27 180.00 P 0.00 0.00 0.00 24.00 +0.14 75 0 0 0
28JAN27 182.50 P 0.00 0.00 0.00 25.37 +0.23 75 0 0 0
28JAN27 185.00 P 0.00 0.00 0.00 26.73 +0.22 75 0 0 0
28JAN27 187.50 P 0.00 0.00 0.00 28.10 +0.22 75 0 9 0
28JAN27 190.00 P 0.00 0.00 0.00 29.47 +0.21 75 0 0 0
28JAN27 192.50 P 0.00 0.00 0.00 30.85 +0.22 75 0 14 0
28JAN27 195.00 P 0.00 0.00 0.00 32.23 +0.22 75 0 0 0
28JAN27 197.50 P 0.00 0.00 0.00 33.79 +0.40 75 0 12 0
28JAN27 200.00 P 0.00 0.00 0.00 35.36 +0.39 75 0 7 0
28JAN27 205.00 P 0.00 0.00 0.00 38.50 +0.38 76 0 12 0
28JAN27 210.00 P 0.00 0.00 0.00 41.65 +0.38 76 0 0 0
28JAN27 215.00 P 0.00 0.00 0.00 45.02 +0.59 76 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 48.54 +0.59 76 0 0 0
28JAN27 225.00 P 0.00 0.00 0.00 52.06 +0.58 77 0 0 0
28JAN27 230.00 P 0.00 0.00 0.00 55.60 +0.58 77 0 0 0
28JAN27 235.00 P 0.00 0.00 0.00 57.70 -0.91 73 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 63.30 +0.81 77 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 65.22 -1.14 73 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 26.32 +1.17 76 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 27.54 +1.21 76 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 28.76 +1.25 76 0 8 0
30MAR27 177.50 P 0.00 0.00 0.00 30.13 +1.43 76 0 31 0
30MAR27 180.00 P 0.00 0.00 0.00 31.54 +0.58 76 0 21 0
30MAR27 182.50 P 0.00 0.00 0.00 32.95 +0.57 76 0 26 0
30MAR27 185.00 P 0.00 0.00 0.00 34.37 +0.58 77 0 15 0
30MAR27 187.50 P 0.00 0.00 0.00 35.78 +0.57 77 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 37.20 +0.57 77 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 38.62 +0.58 77 0 20 0
30MAR27 195.00 P 40.59 40.59 40.59 40.05 +0.58 77 14 29 +14
30MAR27 197.50 P 0.00 0.00 0.00 41.65 +0.75 77 0 41 0
30MAR27 200.00 P 0.00 0.00 0.00 43.26 +0.75 77 0 58 0
30MAR27 205.00 P 0.00 0.00 0.00 46.49 +0.75 77 0 28 0
30MAR27 210.00 P 0.00 0.00 0.00 49.72 +0.75 77 0 12 0
30MAR27 215.00 P 0.00 0.00 0.00 52.96 +0.75 77 0 230 0
30MAR27 220.00 P 0.00 0.00 0.00 56.44 +0.95 78 0 230 0
30MAR27 225.00 P 0.00 0.00 0.00 60.04 +0.95 78 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 63.64 +0.94 78 0 15 0
30MAR27 235.00 P 0.00 0.00 0.00 67.25 +0.95 78 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 70.88 +0.96 78 0 15 0
30MAR27 245.00 P 0.00 0.00 0.00 74.77 +1.16 79 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 78.70 +1.16 79 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 82.65 +3.54 79 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 86.59 +3.65 79 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 90.55 +3.77 79 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 94.66 +4.03 80 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 98.89 +4.22 80 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 103.12 +4.34 81 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 107.36 +4.47 81 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 111.61 +4.60 81 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 115.82 +4.68 81 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 120.13 +4.85 82 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 33.80 +0.17 76 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 36.21 +1.34 78 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 37.68 +1.40 78 0 15 0
29JUN27 177.50 P 0.00 0.00 0.00 39.14 +1.43 78 0 13 0
29JUN27 180.00 P 0.00 0.00 0.00 40.61 +1.48 78 0 12 0
29JUN27 182.50 P 0.00 0.00 0.00 42.08 +1.52 78 0 6 0
29JUN27 185.00 P 0.00 0.00 0.00 43.55 +1.56 78 0 12 0
29JUN27 187.50 P 0.00 0.00 0.00 45.02 +0.29 78 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 46.49 +0.29 78 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 47.97 +0.29 78 0 30 0
29JUN27 195.00 P 0.00 0.00 0.00 49.46 +0.30 78 0 30 0
29JUN27 197.50 P 0.00 0.00 0.00 51.12 +0.47 79 0 230 0
29JUN27 200.00 P 0.00 0.00 0.00 52.78 +1.99 79 0 227 0
29JUN27 205.00 P 0.00 0.00 0.00 56.10 +0.45 79 0 27 0
29JUN27 210.00 P 0.00 0.00 0.00 57.70 -1.28 76 0 15 0
29JUN27 215.00 P 0.00 0.00 0.00 62.77 +2.26 79 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 66.12 +0.45 79 0 215 0
29JUN27 225.00 P 0.00 0.00 0.00 69.64 +0.61 79 0 245 0
29JUN27 230.00 P 0.00 0.00 0.00 71.20 +0.63 76 0 15 0
29JUN27 235.00 P 0.00 0.00 0.00 77.02 +2.86 80 0 15 0
29JUN27 240.00 P 0.00 0.00 0.00 78.37 +0.62 76 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 81.96 +0.62 76 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 88.14 +3.19 80 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 89.25 +0.69 76 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 95.94 +3.63 80 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 97.04 +0.83 76 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 100.95 +0.83 76 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 108.00 +3.97 81 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 108.77 +0.83 76 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 112.70 +0.84 76 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 116.65 +0.86 76 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 120.82 +1.06 76 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 124.99 +1.06 76 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 40.93 +0.51 77 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 42.39 +0.50 77 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 43.86 +0.50 77 0 6 0
29SEP27 177.50 P 0.00 0.00 0.00 46.69 +1.87 79 0 30 0
29SEP27 180.00 P 0.00 0.00 0.00 48.20 +1.90 79 0 15 0
29SEP27 182.50 P 0.00 0.00 0.00 49.72 +0.52 79 0 2 0
29SEP27 185.00 P 0.00 0.00 0.00 51.24 +0.52 80 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 52.76 +0.52 80 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 54.28 +0.52 80 0 8 0
29SEP27 192.50 P 0.00 0.00 0.00 55.80 +0.52 80 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 57.34 +0.53 80 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 59.04 +0.69 80 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 60.74 +0.68 80 0 2 0
29SEP27 205.00 P 0.00 0.00 0.00 64.15 +0.68 80 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 65.60 -1.28 77 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 68.92 +0.67 77 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 72.24 +0.67 77 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 75.58 +0.67 77 0 8 0
29SEP27 230.00 P 0.00 0.00 0.00 79.07 +0.81 77 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 82.72 +0.85 77 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 86.38 +0.86 77 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 90.03 +0.85 77 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 93.70 +0.86 77 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 97.37 +0.86 77 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 101.05 +0.86 77 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 104.75 +0.87 77 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 108.65 +1.05 77 0 12 0
29SEP27 275.00 P 0.00 0.00 0.00 112.61 +1.05 77 0 12 0
29SEP27 280.00 P 0.00 0.00 0.00 116.57 +1.05 77 0 12 0
29SEP27 285.00 P 0.00 0.00 0.00 120.54 +1.06 77 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 124.51 +1.06 77 0 30 0
29SEP27 295.00 P 0.00 0.00 0.00 128.49 +1.07 77 0 0 0
29SEP27 300.00 P 0.00 0.00 0.00 132.47 +1.06 77 0 0 0
TOTAL PUT 638 7,391 +79
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$ 2.690
29OCT26 1.60 C 0.00 0.00 0.00 1.10 -0.09 101 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 1.04 -0.10 0 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 1.00 -0.09 90 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.95 -0.10 85 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.90 -0.10 80 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.86 -0.08 91 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.80 -0.10 70 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.77 -0.09 91 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.71 -0.11 75 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.63 -0.10 82 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.56 -0.09 88 0 61 0
29OCT26 2.30 C 0.00 0.00 0.00 0.48 -0.06 85 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.40 -0.07 80 0 150 0
29OCT26 2.50 C 0.36 0.36 0.36 0.34 -0.06 81 10 35 0
29OCT26 2.60 C 0.00 0.00 0.00 0.28 -0.06 80 0 273 0
29OCT26 2.70 C 0.00 0.00 0.00 0.24 -0.04 83 0 684 0
29OCT26 2.80 C 0.19 0.19 0.19 0.20 -0.04 83 5 446 -5
29OCT26 2.90 C 0.17 0.17 0.15 0.16 -0.04 82 20 447 0
29OCT26 3.00 C 0.00 0.00 0.00 0.14 -0.02 86 0 1,773 0
29OCT26 3.10 C 0.00 0.00 0.00 0.10 -0.03 80 0 485 0
29OCT26 3.20 C 0.00 0.00 0.00 0.08 -0.03 80 0 468 0
29OCT26 3.30 C 0.00 0.00 0.00 0.07 -0.02 84 0 39 0
29OCT26 3.40 C 0.00 0.00 0.00 0.06 -0.01 86 0 105 0
29OCT26 3.50 C 0.00 0.00 0.00 0.05 -0.01 87 0 87 0
29OCT26 3.60 C 0.00 0.00 0.00 0.04 -0.01 87 0 100 0
29OCT26 3.70 C 0.00 0.00 0.00 0.03 0.00 86 0 138 0
27NOV26 1.65 C 0.00 0.00 0.00 1.08 -0.08 94 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 1.03 -0.08 89 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.98 -0.11 84 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.94 -0.09 86 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.90 -0.10 87 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.86 -0.10 87 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.82 -0.10 87 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.78 -0.10 86 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.71 -0.08 88 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.64 -0.09 87 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.58 -0.07 88 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.51 -0.08 85 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.45 -0.10 84 0 1 0
27NOV26 2.60 C 0.00 0.00 0.00 0.40 -0.07 84 0 135 0
27NOV26 2.70 C 0.00 0.00 0.00 0.35 -0.07 83 0 30 0
27NOV26 2.80 C 0.00 0.00 0.00 0.31 -0.06 83 0 56 0
27NOV26 2.90 C 0.00 0.00 0.00 0.28 -0.06 85 0 61 0
27NOV26 3.00 C 0.25 0.26 0.25 0.26 -0.04 88 400 2,000 +400
27NOV26 3.10 C 0.00 0.00 0.00 0.22 -0.05 86 0 242 0
27NOV26 3.20 C 0.00 0.00 0.00 0.19 -0.05 85 0 120 0
27NOV26 3.30 C 0.00 0.00 0.00 0.17 -0.04 86 0 398 0
27NOV26 3.40 C 0.00 0.00 0.00 0.15 -0.04 86 0 222 0
27NOV26 3.50 C 0.00 0.00 0.00 0.13 -0.04 85 0 5 0
27NOV26 3.60 C 0.00 0.00 0.00 0.11 -0.04 84 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.10 -0.03 86 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 1.14 -0.12 82 0 200 0
30DEC26 1.65 C 0.00 0.00 0.00 1.12 -0.11 93 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 1.08 -0.11 92 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 1.04 -0.11 92 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 1.01 -0.10 94 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.97 -0.10 93 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.91 -0.12 85 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.90 -0.10 93 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.86 -0.10 91 0 4 0
30DEC26 2.10 C 0.00 0.00 0.00 0.80 -0.09 93 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.73 -0.09 90 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.66 -0.10 87 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.60 -0.10 86 0 138 0
30DEC26 2.50 C 0.00 0.00 0.00 0.56 -0.06 88 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.51 -0.07 88 0 419 0
30DEC26 2.70 C 0.00 0.00 0.00 0.47 -0.06 88 0 118 0
30DEC26 2.80 C 0.00 0.00 0.00 0.43 -0.06 88 0 152 0
30DEC26 2.90 C 0.00 0.00 0.00 0.40 -0.05 89 0 123 0
30DEC26 3.00 C 0.00 0.00 0.00 0.36 -0.06 88 0 712 0
30DEC26 3.10 C 0.29 0.29 0.29 0.33 -0.05 88 10 196 +10
30DEC26 3.20 C 0.00 0.00 0.00 0.30 -0.05 88 0 33 0
30DEC26 3.30 C 0.00 0.00 0.00 0.28 -0.04 89 0 866 0
30DEC26 3.40 C 0.00 0.00 0.00 0.26 -0.04 90 0 248 0
30DEC26 3.50 C 0.00 0.00 0.00 0.23 -0.04 88 0 190 0
30DEC26 3.60 C 0.00 0.00 0.00 0.21 -0.04 88 0 205 0
30DEC26 3.70 C 0.00 0.00 0.00 0.20 -0.03 90 0 20 0
30DEC26 3.80 C 0.00 0.00 0.00 0.18 -0.03 90 0 226 0
30DEC26 3.90 C 0.00 0.00 0.00 0.16 -0.04 89 0 33 0
30DEC26 4.00 C 0.00 0.00 0.00 0.15 -0.03 89 0 165 0
30DEC26 4.10 C 0.00 0.00 0.00 0.14 -0.03 90 0 20 0
30DEC26 4.20 C 0.00 0.00 0.00 0.13 -0.02 91 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.11 -0.03 88 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.10 -0.03 88 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.09 -0.03 88 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.08 -0.03 87 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.07 -0.03 86 0 491 0
30DEC26 4.80 C 0.00 0.00 0.00 0.06 -0.03 85 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.05 -0.03 83 0 47 0
28JAN27 1.95 C 0.00 0.00 0.00 0.96 -0.10 95 0 0 0
28JAN27 2.00 C 0.00 0.00 0.00 0.93 -0.08 95 0 0 0
28JAN27 2.10 C 0.00 0.00 0.00 0.87 -0.06 95 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 0.80 -0.07 92 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 0.75 -0.06 93 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.70 -0.06 93 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.65 -0.07 92 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.61 -0.06 93 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.57 -0.06 93 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.54 -0.05 94 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.50 -0.05 94 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.47 -0.05 94 0 3 0
28JAN27 3.10 C 0.00 0.00 0.00 0.44 -0.05 94 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.41 -0.05 94 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.39 -0.04 95 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.36 -0.04 95 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.34 -0.04 95 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.32 -0.03 96 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.30 -0.03 96 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 1.29 -0.12 99 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 1.26 -0.11 100 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 1.23 -0.11 100 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 1.20 -0.13 100 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 1.17 -0.11 100 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 1.14 -0.11 100 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 1.11 -0.13 99 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 1.08 -0.12 99 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 1.06 -0.09 100 0 2 0
30MAR27 2.10 C 0.00 0.00 0.00 1.01 -0.09 100 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.96 -0.09 100 0 30 0
30MAR27 2.30 C 0.00 0.00 0.00 0.88 -0.12 95 0 45 0
30MAR27 2.40 C 0.00 0.00 0.00 0.84 -0.08 96 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.80 -0.11 96 0 45 0
30MAR27 2.60 C 0.00 0.00 0.00 0.76 -0.08 96 0 90 0
30MAR27 2.70 C 0.00 0.00 0.00 0.73 -0.07 97 0 22 0
30MAR27 2.80 C 0.00 0.00 0.00 0.69 -0.10 96 0 30 0
30MAR27 2.90 C 0.00 0.00 0.00 0.66 -0.07 97 0 13 0
30MAR27 3.00 C 0.00 0.00 0.00 0.63 -0.07 97 0 12 0
30MAR27 3.10 C 0.00 0.00 0.00 0.60 -0.07 97 0 2 0
30MAR27 3.20 C 0.00 0.00 0.00 0.57 -0.07 97 0 119 0
30MAR27 3.30 C 0.00 0.00 0.00 0.54 -0.07 97 0 20 0
30MAR27 3.40 C 0.00 0.00 0.00 0.52 -0.07 97 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.50 -0.06 98 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.47 -0.07 97 0 22 0
30MAR27 3.70 C 0.00 0.00 0.00 0.45 -0.07 97 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.43 -0.06 97 0 36 0
30MAR27 3.90 C 0.00 0.00 0.00 0.41 -0.06 97 0 5 0
30MAR27 4.00 C 0.00 0.00 0.00 0.39 -0.06 97 0 243 0
30MAR27 4.10 C 0.00 0.00 0.00 0.38 -0.05 98 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.36 -0.06 98 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.35 -0.05 99 0 13 0
30MAR27 4.40 C 0.00 0.00 0.00 0.33 -0.05 98 0 16 0
30MAR27 4.50 C 0.00 0.00 0.00 0.32 -0.05 99 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.30 -0.05 98 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.29 -0.05 98 0 60 0
29JUN27 1.60 C 0.00 0.00 0.00 1.43 -0.09 106 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 1.40 -0.09 106 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 1.38 -0.08 107 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 1.35 -0.09 106 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 1.32 -0.09 105 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 1.30 -0.09 106 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.28 -0.08 106 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 1.25 -0.09 105 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 1.23 -0.08 106 0 2 0
29JUN27 2.10 C 0.00 0.00 0.00 1.19 -0.08 106 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.15 -0.08 106 0 75 0
29JUN27 2.30 C 0.00 0.00 0.00 1.11 -0.08 106 0 15 0
29JUN27 2.40 C 0.00 0.00 0.00 1.07 -0.08 106 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.03 -0.08 106 0 30 0
29JUN27 2.60 C 0.00 0.00 0.00 1.00 -0.07 106 0 20 0
29JUN27 2.70 C 0.00 0.00 0.00 0.96 -0.08 105 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.93 -0.05 105 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.90 -0.07 106 0 3 0
29JUN27 3.00 C 0.00 0.00 0.00 0.85 -0.09 103 0 80 0
29JUN27 3.10 C 0.00 0.00 0.00 0.82 -0.07 103 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.81 -0.07 105 0 10 0
29JUN27 3.30 C 0.00 0.00 0.00 0.79 -0.07 105 0 40 0
29JUN27 3.40 C 0.00 0.00 0.00 0.77 -0.06 106 0 8 0
29JUN27 3.50 C 0.00 0.00 0.00 0.75 -0.06 106 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.72 -0.07 106 0 23 0
29JUN27 3.70 C 0.00 0.00 0.00 0.70 -0.06 106 0 137 0
29SEP27 1.65 C 0.00 0.00 0.00 1.56 -0.08 115 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 1.54 -0.07 115 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 1.51 -0.08 114 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 1.49 -0.08 114 0 0 0
29SEP27 1.85 C 0.00 0.00 0.00 1.47 -0.08 114 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 1.45 -0.08 114 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 1.39 -0.12 109 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 1.37 -0.07 109 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 1.35 -0.06 111 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 1.34 -0.03 114 0 15 0
29SEP27 2.30 C 0.00 0.00 0.00 1.31 -0.03 115 0 15 0
29SEP27 2.40 C 0.00 0.00 0.00 1.28 -0.04 115 0 15 0
29SEP27 2.50 C 0.00 0.00 0.00 1.23 -0.08 113 0 15 0
29SEP27 2.60 C 0.00 0.00 0.00 1.22 -0.06 115 0 15 0
29SEP27 2.70 C 0.00 0.00 0.00 1.17 -0.06 113 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 1.16 -0.06 115 0 15 0
29SEP27 2.90 C 0.00 0.00 0.00 1.13 -0.07 114 0 18 0
29SEP27 3.00 C 0.00 0.00 0.00 1.11 -0.02 115 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 1.08 -0.04 114 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 1.06 -0.05 115 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 1.04 -0.05 115 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 1.01 -0.06 114 0 35 0
29SEP27 3.50 C 0.00 0.00 0.00 0.99 -0.06 115 0 2 0
29SEP27 3.60 C 0.00 0.00 0.00 0.97 -0.06 115 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.95 -0.05 115 0 0 0
TOTAL CALL 445 14,812 +405
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 109 0 100 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 93 0 20 0
29OCT26 1.80 P 0.00 0.00 0.00 0.01 0.00 88 0 180 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 83 0 110 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 78 0 140 0
29OCT26 1.95 P 0.00 0.00 0.00 0.02 +0.01 85 0 120 0
29OCT26 2.00 P 0.00 0.00 0.00 0.03 +0.01 89 0 756 0
29OCT26 2.10 P 0.00 0.00 0.00 0.04 +0.01 85 0 246 0
29OCT26 2.20 P 0.00 0.00 0.00 0.06 +0.02 85 0 233 0
29OCT26 2.30 P 0.08 0.08 0.08 0.09 +0.03 87 110 381 +110
29OCT26 2.40 P 0.00 0.00 0.00 0.12 +0.03 86 0 237 0
29OCT26 2.50 P 0.17 0.17 0.17 0.16 +0.04 87 2 578 0
29OCT26 2.60 P 0.19 0.19 0.19 0.20 +0.04 85 5 1,312 -5
29OCT26 2.70 P 0.26 0.26 0.26 0.26 +0.06 88 30 61 +25
29OCT26 2.80 P 0.00 0.00 0.00 0.31 +0.06 85 0 704 0
29OCT26 2.90 P 0.00 0.00 0.00 0.38 +0.07 87 0 158 0
29OCT26 3.00 P 0.00 0.00 0.00 0.44 +0.06 84 0 11 0
29OCT26 3.10 P 0.48 0.50 0.46 0.51 +0.06 82 39 13 -39
29OCT26 3.20 P 0.00 0.00 0.00 0.60 +0.07 87 0 10 0
29OCT26 3.30 P 0.00 0.00 0.00 0.69 +0.08 91 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.78 +0.09 93 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.87 +0.09 96 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.95 +0.08 91 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 1.06 +0.09 102 0 0 0
27NOV26 1.65 P 0.00 0.00 0.00 0.01 0.00 72 0 150 0
27NOV26 1.70 P 0.00 0.00 0.00 0.02 0.00 79 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.03 0.00 83 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.04 0.00 85 0 170 0
27NOV26 1.85 P 0.00 0.00 0.00 0.05 0.00 86 0 10 0
27NOV26 1.90 P 0.00 0.00 0.00 0.06 0.00 87 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.08 +0.01 91 0 60 0
27NOV26 2.00 P 0.10 0.10 0.10 0.09 +0.01 90 10 900 +10
27NOV26 2.10 P 0.00 0.00 0.00 0.11 +0.01 87 0 160 0
27NOV26 2.20 P 0.00 0.00 0.00 0.14 +0.01 87 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.18 +0.02 88 0 175 0
27NOV26 2.40 P 0.00 0.00 0.00 0.22 +0.02 88 0 530 0
27NOV26 2.50 P 0.00 0.00 0.00 0.27 +0.03 89 0 160 0
27NOV26 2.60 P 0.31 0.31 0.31 0.32 +0.03 89 40 62 +40
27NOV26 2.70 P 0.00 0.00 0.00 0.37 +0.03 88 0 70 0
27NOV26 2.80 P 0.00 0.00 0.00 0.44 +0.04 91 0 70 0
27NOV26 2.90 P 0.00 0.00 0.00 0.50 +0.04 90 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.57 +0.05 91 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.64 +0.05 91 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.71 +0.05 90 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.79 +0.06 92 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.88 +0.07 95 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.95 +0.06 92 0 198 0
27NOV26 3.60 P 0.00 0.00 0.00 1.04 +0.07 94 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 1.13 +0.08 96 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.06 +0.01 93 0 205 0
30DEC26 1.65 P 0.00 0.00 0.00 0.07 +0.01 93 0 1 0
30DEC26 1.70 P 0.00 0.00 0.00 0.08 +0.01 93 0 5 0
30DEC26 1.75 P 0.00 0.00 0.00 0.09 +0.01 93 0 11 0
30DEC26 1.80 P 0.00 0.00 0.00 0.10 +0.01 92 0 92 0
30DEC26 1.85 P 0.00 0.00 0.00 0.11 +0.01 91 0 30 0
30DEC26 1.90 P 0.00 0.00 0.00 0.13 +0.01 93 0 113 0
30DEC26 1.95 P 0.00 0.00 0.00 0.14 +0.01 91 0 10 0
30DEC26 2.00 P 0.00 0.00 0.00 0.16 +0.02 92 0 669 0
30DEC26 2.10 P 0.22 0.22 0.21 0.19 +0.02 91 400 2,237 +400
30DEC26 2.20 P 0.00 0.00 0.00 0.23 +0.02 91 0 319 0
30DEC26 2.30 P 0.00 0.00 0.00 0.28 +0.03 93 0 129 0
30DEC26 2.40 P 0.00 0.00 0.00 0.33 +0.03 94 0 721 0
30DEC26 2.50 P 0.00 0.00 0.00 0.38 +0.03 94 0 127 0
30DEC26 2.60 P 0.00 0.00 0.00 0.43 +0.03 93 0 441 0
30DEC26 2.70 P 0.00 0.00 0.00 0.49 +0.04 94 0 1,215 0
30DEC26 2.80 P 0.00 0.00 0.00 0.55 +0.04 93 0 5,902 0
30DEC26 2.90 P 0.00 0.00 0.00 0.62 +0.05 95 0 1,754 0
30DEC26 3.00 P 0.00 0.00 0.00 0.68 +0.04 94 0 36 0
30DEC26 3.10 P 0.00 0.00 0.00 0.76 +0.06 96 0 23 0
30DEC26 3.20 P 0.00 0.00 0.00 0.83 +0.05 96 0 19 0
30DEC26 3.30 P 0.00 0.00 0.00 0.90 +0.05 95 0 35 0
30DEC26 3.40 P 0.00 0.00 0.00 0.98 +0.06 96 0 27 0
30DEC26 3.50 P 0.00 0.00 0.00 1.06 +0.06 97 0 34 0
30DEC26 3.60 P 0.00 0.00 0.00 1.14 +0.09 97 0 30 0
30DEC26 3.70 P 0.00 0.00 0.00 1.23 +0.07 99 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 1.31 +0.07 98 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.40 +0.07 100 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.49 +0.08 101 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.58 +0.08 102 0 43 0
30DEC26 4.20 P 0.00 0.00 0.00 1.67 +0.08 103 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.76 +0.08 104 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.85 +0.08 104 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.94 +0.08 105 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 2.04 +0.08 108 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.13 +0.08 107 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.23 +0.09 110 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.33 +0.09 112 0 200 0
28JAN27 1.95 P 0.00 0.00 0.00 0.21 +0.02 97 0 0 0
28JAN27 2.00 P 0.00 0.00 0.00 0.24 +0.03 99 0 0 0
28JAN27 2.10 P 0.00 0.00 0.00 0.28 +0.03 99 0 0 0
28JAN27 2.20 P 0.00 0.00 0.00 0.32 +0.03 98 0 0 0
28JAN27 2.30 P 0.00 0.00 0.00 0.37 +0.03 98 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.42 +0.03 99 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.48 +0.04 99 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.54 +0.05 100 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.59 +0.04 99 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.66 +0.05 100 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.73 +0.05 101 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.79 +0.05 100 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.86 +0.05 100 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.94 +0.06 102 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 1.00 +0.05 100 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 1.08 +0.06 101 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 1.15 +0.05 100 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 1.24 +0.08 102 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 1.32 +0.06 102 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.19 +0.01 102 0 68 0
30MAR27 1.65 P 0.00 0.00 0.00 0.20 0.00 100 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.22 0.00 101 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.24 0.00 101 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.26 +0.01 101 0 65 0
30MAR27 1.85 P 0.00 0.00 0.00 0.28 +0.01 101 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.30 0.00 100 0 55 0
30MAR27 1.95 P 0.00 0.00 0.00 0.33 +0.01 102 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.35 +0.01 102 0 1,210 0
30MAR27 2.10 P 0.00 0.00 0.00 0.40 +0.01 102 0 308 0
30MAR27 2.20 P 0.00 0.00 0.00 0.45 +0.01 102 0 121 0
30MAR27 2.30 P 0.00 0.00 0.00 0.50 +0.01 101 0 67 0
30MAR27 2.40 P 0.00 0.00 0.00 0.56 +0.02 102 0 38 0
30MAR27 2.50 P 0.00 0.00 0.00 0.62 +0.02 102 0 37 0
30MAR27 2.60 P 0.00 0.00 0.00 0.68 +0.02 102 0 17 0
30MAR27 2.70 P 0.00 0.00 0.00 0.74 +0.02 102 0 27 0
30MAR27 2.80 P 0.00 0.00 0.00 0.81 +0.02 103 0 11 0
30MAR27 2.90 P 0.00 0.00 0.00 0.88 +0.03 103 0 16 0
30MAR27 3.00 P 0.00 0.00 0.00 0.95 +0.03 104 0 41 0
30MAR27 3.10 P 0.00 0.00 0.00 1.02 +0.03 104 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 1.09 +0.03 104 0 31 0
30MAR27 3.30 P 0.00 0.00 0.00 1.17 +0.04 105 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.24 +0.05 104 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.30 +0.04 102 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.38 +0.06 103 0 13 0
30MAR27 3.70 P 0.00 0.00 0.00 1.46 +0.06 103 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.52 +0.05 101 0 250 0
30MAR27 3.90 P 0.00 0.00 0.00 1.60 +0.06 101 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.72 +0.11 106 0 20 0
30MAR27 4.10 P 0.00 0.00 0.00 1.80 +0.04 106 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.89 +0.07 107 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.98 +0.08 108 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.06 +0.07 108 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.15 +0.07 108 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.24 +0.08 109 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.32 +0.07 108 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.31 +0.01 107 0 441 0
29JUN27 1.65 P 0.00 0.00 0.00 0.34 +0.02 108 0 10,300 0
29JUN27 1.70 P 0.00 0.00 0.00 0.36 +0.01 107 0 516 0
29JUN27 1.75 P 0.00 0.00 0.00 0.39 +0.02 108 0 45 0
29JUN27 1.80 P 0.00 0.00 0.00 0.41 +0.01 108 0 4,650 0
29JUN27 1.85 P 0.00 0.00 0.00 0.43 +0.01 107 0 85 0
29JUN27 1.90 P 0.00 0.00 0.00 0.46 +0.01 108 0 90 0
29JUN27 1.95 P 0.00 0.00 0.00 0.49 +0.02 108 0 96 0
29JUN27 2.00 P 0.00 0.00 0.00 0.52 +0.02 108 0 48 0
29JUN27 2.10 P 0.00 0.00 0.00 0.57 +0.01 108 0 99 0
29JUN27 2.20 P 0.00 0.00 0.00 0.63 +0.02 108 0 60 0
29JUN27 2.30 P 0.00 0.00 0.00 0.69 +0.02 108 0 119 0
29JUN27 2.40 P 0.00 0.00 0.00 0.76 +0.03 109 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.82 +0.03 109 0 200 0
29JUN27 2.60 P 0.00 0.00 0.00 0.88 +0.02 109 0 1,057 0
29JUN27 2.70 P 0.00 0.00 0.00 0.95 +0.03 109 0 410 0
29JUN27 2.80 P 0.00 0.00 0.00 1.02 +0.03 109 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 1.09 +0.03 109 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.16 +0.03 109 0 2 0
29JUN27 3.10 P 0.00 0.00 0.00 1.23 +0.03 109 0 8 0
29JUN27 3.20 P 0.00 0.00 0.00 1.31 +0.04 110 0 55 0
29JUN27 3.30 P 0.00 0.00 0.00 1.38 +0.03 110 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.46 +0.04 110 0 21 0
29JUN27 3.50 P 0.00 0.00 0.00 1.54 +0.04 111 0 46 0
29JUN27 3.60 P 0.00 0.00 0.00 1.62 +0.04 111 0 58 0
29JUN27 3.70 P 0.00 0.00 0.00 1.70 +0.04 112 0 22 0
29SEP27 1.65 P 0.00 0.00 0.00 0.49 +0.02 117 0 3,400 0
29SEP27 1.70 P 0.00 0.00 0.00 0.51 +0.02 116 0 104 0
29SEP27 1.75 P 0.00 0.00 0.00 0.55 +0.03 118 0 6,400 0
29SEP27 1.80 P 0.00 0.00 0.00 0.58 +0.03 118 0 25 0
29SEP27 1.85 P 0.00 0.00 0.00 0.61 +0.03 118 0 15 0
29SEP27 1.90 P 0.00 0.00 0.00 0.64 +0.03 118 0 60 0
29SEP27 1.95 P 0.00 0.00 0.00 0.67 +0.03 118 0 55 0
29SEP27 2.00 P 0.84 0.84 0.84 0.70 +0.03 118 15 66 +15
29SEP27 2.10 P 0.94 0.94 0.94 0.76 +0.03 118 20 2,403 0
29SEP27 2.20 P 1.00 1.00 1.00 0.82 +0.03 118 20 31 +20
29SEP27 2.30 P 1.02 1.02 1.02 0.89 +0.03 118 15 30 +15
29SEP27 2.40 P 0.00 0.00 0.00 0.93 +0.01 115 0 200 0
29SEP27 2.50 P 0.00 0.00 0.00 1.03 +0.04 119 0 20 0
29SEP27 2.60 P 0.00 0.00 0.00 1.09 +0.03 118 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 1.16 +0.03 118 0 31 0
29SEP27 2.80 P 0.00 0.00 0.00 1.24 +0.04 119 0 12 0
29SEP27 2.90 P 0.00 0.00 0.00 1.31 +0.04 119 0 16 0
29SEP27 3.00 P 0.00 0.00 0.00 1.39 +0.04 119 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 1.46 +0.04 119 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 1.49 +0.04 114 0 10 0
29SEP27 3.30 P 0.00 0.00 0.00 1.57 +0.04 115 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 1.64 +0.04 115 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 1.72 +0.05 115 0 82 0
29SEP27 3.60 P 0.00 0.00 0.00 1.80 +0.05 115 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 1.93 +0.10 120 0 0 0
TOTAL PUT 706 56,718 +591
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$ 29.120
02OCT26 18.75 C 0.00 0.00 0.00 10.37 +0.40 0 0 0 0
02OCT26 19.00 C 0.00 0.00 0.00 10.12 +0.40 0 0 0 0
02OCT26 19.25 C 0.00 0.00 0.00 9.87 +0.40 0 0 0 0
02OCT26 19.50 C 0.00 0.00 0.00 9.62 +0.40 0 0 0 0
02OCT26 19.75 C 0.00 0.00 0.00 9.37 +0.40 0 0 0 0
02OCT26 20.00 C 0.00 0.00 0.00 9.12 +0.40 0 0 0 0
02OCT26 20.50 C 0.00 0.00 0.00 8.62 +0.40 0 0 0 0
02OCT26 21.00 C 0.00 0.00 0.00 8.12 +0.40 0 0 0 0
02OCT26 21.50 C 0.00 0.00 0.00 7.62 +0.40 0 0 0 0
02OCT26 22.00 C 0.00 0.00 0.00 7.12 +0.40 0 0 0 0
02OCT26 22.50 C 0.00 0.00 0.00 6.62 +0.40 0 0 0 0
02OCT26 23.00 C 0.00 0.00 0.00 6.12 +0.40 0 0 0 0
02OCT26 23.50 C 0.00 0.00 0.00 5.62 +0.40 0 0 0 0
02OCT26 24.00 C 0.00 0.00 0.00 5.12 +0.40 0 0 0 0
02OCT26 24.50 C 0.00 0.00 0.00 4.62 +0.40 0 0 0 0
02OCT26 25.00 C 0.00 0.00 0.00 4.12 +0.40 0 0 0 0
02OCT26 25.50 C 0.00 0.00 0.00 3.62 +0.40 0 0 0 0
02OCT26 26.00 C 0.00 0.00 0.00 3.12 +0.40 0 0 0 0
02OCT26 26.50 C 0.00 0.00 0.00 2.62 +0.39 0 0 0 0
02OCT26 27.00 C 0.00 0.00 0.00 2.12 +0.38 0 0 0 0
02OCT26 27.50 C 0.00 0.00 0.00 1.62 +0.35 0 0 0 -1
02OCT26 28.00 C 0.00 0.00 0.00 1.12 +0.25 0 0 0 -7
02OCT26 28.50 C 0.62 0.62 0.62 0.62 +0.10 0 12 0 -15
02OCT26 29.00 C 0.16 0.16 0.15 0.12 -0.15 0 27 0 -59
02OCT26 29.50 C 0.00 0.00 0.00 0.00 -0.12 0 0 46 0
02OCT26 30.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 61 0
02OCT26 30.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 145 0
02OCT26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
02OCT26 31.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
02OCT26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 32.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
02OCT26 33.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 34.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 35.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 36.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 37.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 38.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 39.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 40.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 41.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 18.75 C 0.00 0.00 0.00 10.38 +0.40 0 0 0 0
09OCT26 19.00 C 0.00 0.00 0.00 10.13 +0.40 0 0 0 0
09OCT26 19.25 C 0.00 0.00 0.00 9.88 +0.40 0 0 0 0
09OCT26 19.50 C 0.00 0.00 0.00 9.63 +0.40 0 0 0 0
09OCT26 19.75 C 0.00 0.00 0.00 9.38 +0.40 0 0 0 0
09OCT26 20.00 C 0.00 0.00 0.00 9.13 +0.40 0 0 0 0
09OCT26 20.50 C 0.00 0.00 0.00 8.63 +0.39 0 0 0 0
09OCT26 21.00 C 0.00 0.00 0.00 8.13 +0.39 0 0 0 0
09OCT26 21.50 C 0.00 0.00 0.00 7.63 +0.39 0 0 0 0
09OCT26 22.00 C 0.00 0.00 0.00 7.13 +0.39 0 0 0 0
09OCT26 22.50 C 0.00 0.00 0.00 6.63 +0.39 0 0 0 0
09OCT26 23.00 C 0.00 0.00 0.00 6.13 +0.39 0 0 0 0
09OCT26 23.50 C 0.00 0.00 0.00 5.63 +0.39 0 0 0 0
09OCT26 24.00 C 0.00 0.00 0.00 5.13 +0.39 0 0 0 0
09OCT26 24.50 C 0.00 0.00 0.00 4.64 +0.39 52 0 0 0
09OCT26 25.00 C 0.00 0.00 0.00 4.14 +0.38 47 0 0 0
09OCT26 25.50 C 0.00 0.00 0.00 3.65 +0.37 48 0 0 0
09OCT26 26.00 C 0.00 0.00 0.00 3.16 +0.34 45 0 0 0
09OCT26 26.50 C 0.00 0.00 0.00 2.69 +0.31 46 0 0 0
09OCT26 27.00 C 2.48 2.53 2.48 2.24 +0.28 46 10 5 +5
09OCT26 27.50 C 0.00 0.00 0.00 1.82 +0.23 46 0 0 0
09OCT26 28.00 C 0.00 0.00 0.00 1.47 +0.18 48 0 2 0
09OCT26 28.50 C 1.14 1.14 1.14 1.12 +0.13 47 8 8 +8
09OCT26 29.00 C 0.87 0.87 0.78 0.83 +0.09 47 36 36 +35
09OCT26 29.50 C 0.63 0.63 0.63 0.59 +0.05 46 15 34 +15
09OCT26 30.00 C 0.41 0.41 0.41 0.41 +0.03 46 8 23 +7
09OCT26 30.50 C 0.00 0.00 0.00 0.28 +0.01 47 0 1 0
09OCT26 31.00 C 0.00 0.00 0.00 0.18 0.00 47 0 8 0
09OCT26 31.50 C 0.00 0.00 0.00 0.11 -0.01 46 0 0 0
09OCT26 32.00 C 0.00 0.00 0.00 0.07 -0.01 47 0 0 0
09OCT26 32.50 C 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
09OCT26 33.00 C 0.00 0.00 0.00 0.03 0.00 49 0 0 0
09OCT26 33.50 C 0.00 0.00 0.00 0.02 0.00 51 0 0 0
09OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
09OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
09OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
09OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
09OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
09OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
09OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
09OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
09OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
09OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 9.67 +0.40 58 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 9.17 +0.40 53 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 8.20 +0.38 60 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 7.25 +0.39 61 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 6.29 +0.37 58 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 5.35 +0.38 54 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 4.44 +0.32 52 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 3.63 +0.28 51 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 2.90 +0.24 51 0 31 0
29OCT26 28.00 C 0.00 0.00 0.00 2.26 +0.17 51 0 51 0
29OCT26 29.00 C 1.89 1.89 1.89 1.72 +0.11 51 30 101 0
29OCT26 30.00 C 1.22 1.36 1.22 1.28 +0.08 51 32 112 +15
29OCT26 31.00 C 0.85 0.96 0.85 0.91 +0.07 51 49 159 +38
29OCT26 32.00 C 0.61 0.68 0.61 0.67 +0.06 52 18 261 +5
29OCT26 33.00 C 0.43 0.43 0.43 0.47 +0.04 52 15 67 +15
29OCT26 34.00 C 0.00 0.00 0.00 0.32 +0.03 52 0 65 0
29OCT26 35.00 C 0.00 0.00 0.00 0.22 +0.02 52 0 25 0
29OCT26 36.00 C 0.00 0.00 0.00 0.14 +0.01 52 0 2 0
29OCT26 37.00 C 0.00 0.00 0.00 0.09 0.00 52 0 16 0
29OCT26 38.00 C 0.00 0.00 0.00 0.06 0.00 52 0 19 0
29OCT26 39.00 C 0.00 0.00 0.00 0.04 0.00 53 0 10 0
29OCT26 40.00 C 0.00 0.00 0.00 0.03 +0.01 54 0 33 0
29OCT26 41.00 C 0.00 0.00 0.00 0.02 +0.01 54 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 59 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 62 0 100 0
27NOV26 19.50 C 0.00 0.00 0.00 9.81 +0.37 60 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 9.32 +0.34 58 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 8.42 +0.36 59 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 7.55 +0.42 60 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 6.70 +0.42 59 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 5.83 +0.45 56 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 4.95 +0.32 52 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 4.24 +0.30 52 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 3.59 +0.22 52 0 15 0
27NOV26 28.00 C 0.00 0.00 0.00 3.00 +0.18 52 0 12 0
27NOV26 29.00 C 0.00 0.00 0.00 2.52 +0.20 52 0 62 0
27NOV26 30.00 C 0.00 0.00 0.00 2.13 +0.21 53 0 30 0
27NOV26 31.00 C 0.00 0.00 0.00 1.74 +0.18 53 0 30 0
27NOV26 32.00 C 1.38 1.38 1.38 1.37 +0.12 52 10 145 0
27NOV26 33.00 C 0.00 0.00 0.00 1.13 +0.12 53 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.88 +0.08 52 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.72 +0.09 53 0 45 0
27NOV26 36.00 C 0.00 0.00 0.00 0.56 +0.07 53 0 16 0
27NOV26 37.00 C 0.00 0.00 0.00 0.44 +0.06 53 0 18 0
27NOV26 38.00 C 0.00 0.00 0.00 0.34 +0.05 52 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 0.27 +0.05 53 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.20 +0.03 52 0 1 0
27NOV26 41.00 C 0.00 0.00 0.00 0.16 +0.03 53 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.12 +0.02 53 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.09 +0.01 52 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.07 +0.01 53 0 1 0
27NOV26 45.00 C 0.00 0.00 0.00 0.05 0.00 52 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 9.92 +0.22 52 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.46 +0.24 52 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.58 +0.21 52 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.96 +0.49 60 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.10 +0.41 58 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.30 +0.47 56 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.57 +0.44 55 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.80 +0.30 52 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.20 +0.22 52 0 35 0
30DEC26 28.00 C 0.00 0.00 0.00 3.66 +0.21 52 0 41 0
30DEC26 29.00 C 0.00 0.00 0.00 3.16 +0.18 52 0 0 0
30DEC26 30.00 C 2.75 2.75 2.70 2.70 +0.16 52 55 70 +40
30DEC26 31.00 C 0.00 0.00 0.00 2.34 +0.15 52 0 115 0
30DEC26 32.00 C 1.95 1.95 1.95 1.99 +0.14 52 15 16 +15
30DEC26 33.00 C 0.00 0.00 0.00 1.73 +0.15 53 0 2 0
30DEC26 34.00 C 0.00 0.00 0.00 1.47 +0.13 53 0 3 0
30DEC26 35.00 C 0.00 0.00 0.00 1.24 +0.12 53 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 1.06 +0.12 53 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 0.89 +0.10 53 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.75 +0.10 53 0 32 0
30DEC26 39.00 C 0.00 0.00 0.00 0.62 +0.08 53 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 0.52 +0.07 53 0 22 0
30DEC26 41.00 C 0.00 0.00 0.00 0.43 +0.06 53 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.36 +0.05 53 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 0.30 +0.05 53 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.24 +0.03 52 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 0.20 +0.03 52 0 54 0
28JAN27 19.50 C 0.00 0.00 0.00 10.09 +0.19 52 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 9.65 +0.18 52 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 8.81 +0.31 52 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 8.00 +0.29 52 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 7.44 +0.51 57 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 6.70 +0.51 56 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 5.96 +0.44 54 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 5.38 +0.49 55 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 4.66 +0.22 52 0 0 0
28JAN27 28.00 C 4.25 4.25 4.09 4.14 +0.22 52 30 30 +30
28JAN27 29.00 C 0.00 0.00 0.00 3.66 +0.21 52 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 3.22 +0.19 52 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 2.83 +0.17 52 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 2.48 +0.15 52 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 2.18 +0.15 52 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 1.90 +0.12 52 0 0 0
28JAN27 35.00 C 1.65 1.65 1.65 1.64 +0.09 52 1 1 +1
28JAN27 36.00 C 0.00 0.00 0.00 1.46 +0.16 53 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 1.25 +0.13 52 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 1.08 - 52 0 0 -
30MAR27 19.50 C 0.00 0.00 0.00 10.47 +0.39 52 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.06 +0.38 52 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.29 +0.38 52 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.55 +0.16 52 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.85 +0.17 52 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.19 +0.31 52 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.76 +0.50 55 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.10 +0.41 54 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.54 +0.34 53 0 0 0
30MAR27 28.00 C 4.99 5.00 4.97 5.05 +0.30 53 45 45 +45
30MAR27 29.00 C 0.00 0.00 0.00 4.49 +0.22 52 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 4.09 +0.20 52 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 3.70 +0.17 52 0 3 0
30MAR27 32.00 C 0.00 0.00 0.00 3.35 +0.17 52 0 70 0
30MAR27 33.00 C 0.00 0.00 0.00 3.04 +0.18 53 0 1,170 0
30MAR27 34.00 C 0.00 0.00 0.00 2.75 +0.18 53 0 100 0
30MAR27 35.00 C 0.00 0.00 0.00 2.49 +0.19 53 0 100 0
30MAR27 36.00 C 0.00 0.00 0.00 2.25 +0.18 53 0 100 0
30MAR27 37.00 C 0.00 0.00 0.00 2.03 +0.18 53 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 1.83 +0.17 53 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 1.65 +0.17 53 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.48 +0.15 53 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 1.33 +0.15 53 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 1.19 +0.13 53 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 1.07 +0.13 53 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.96 +0.12 53 0 2 0
30MAR27 45.00 C 0.00 0.00 0.00 0.86 +0.11 53 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 11.06 +0.38 53 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.69 +0.37 52 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 9.98 +0.36 52 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.31 +0.35 52 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.68 +0.35 53 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.07 +0.34 52 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.51 +0.33 53 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 6.98 +0.33 53 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.58 +0.38 54 0 200 0
29JUN27 28.00 C 0.00 0.00 0.00 6.09 +0.36 53 0 215 0
29JUN27 29.00 C 0.00 0.00 0.00 5.57 +0.19 52 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 5.16 +0.23 52 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 4.87 +0.25 53 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 4.53 +0.33 54 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 4.22 +0.26 54 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 3.90 +0.24 54 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 3.61 +0.23 54 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 3.24 +0.13 52 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 3.06 +0.19 53 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 2.85 +0.20 53 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 2.64 +0.20 53 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 2.44 +0.19 53 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 2.19 +0.11 53 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 2.02 +0.10 52 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 1.87 +0.10 53 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 1.73 +0.10 53 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 1.60 +0.10 53 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 11.44 +0.36 54 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 11.10 +0.36 54 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 10.44 +0.35 54 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 9.83 +0.35 54 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 9.22 +0.33 54 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 8.69 +0.33 54 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 8.16 +0.33 54 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 7.66 +0.31 54 0 15 0
29SEP27 27.00 C 0.00 0.00 0.00 7.24 +0.34 54 0 15 0
29SEP27 28.00 C 0.00 0.00 0.00 6.82 +0.23 55 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 6.39 +0.22 55 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 6.00 +0.21 54 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 5.64 +0.21 54 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 5.26 +0.18 54 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 4.94 +0.16 54 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 4.64 +0.13 54 0 15 0
29SEP27 35.00 C 0.00 0.00 0.00 4.38 +0.16 54 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 4.13 +0.16 55 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 3.89 +0.14 54 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 3.62 +0.21 54 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 3.39 +0.21 54 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 3.18 +0.18 54 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 3.00 +0.18 54 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 2.83 +0.18 54 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 2.65 +0.18 54 0 0 0
TOTAL CALL 416 4,544 +192
02OCT26 18.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 19.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 19.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 20.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 21.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 22.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 23.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 24.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 25.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
02OCT26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
02OCT26 26.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
02OCT26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 29 0
02OCT26 27.50 P 0.00 0.00 0.00 0.00 -0.04 0 0 45 0
02OCT26 28.00 P 0.00 0.00 0.00 0.00 -0.11 0 0 108 0
02OCT26 28.50 P 0.00 0.00 0.00 0.00 -0.27 0 0 0 0
02OCT26 29.00 P 0.04 0.04 0.04 0.00 -0.52 0 15 16 +15
02OCT26 29.50 P 0.00 0.00 0.00 0.38 -0.48 0 0 0 0
02OCT26 30.00 P 0.00 0.00 0.00 0.88 -0.44 0 0 0 -1
02OCT26 30.50 P 0.00 0.00 0.00 1.38 -0.41 0 0 0 0
02OCT26 31.00 P 0.00 0.00 0.00 1.88 -0.40 0 0 0 0
02OCT26 31.50 P 0.00 0.00 0.00 2.38 -0.40 0 0 0 -30
02OCT26 32.00 P 0.00 0.00 0.00 2.88 -0.40 0 0 0 0
02OCT26 32.50 P 0.00 0.00 0.00 3.38 -0.40 0 0 0 0
02OCT26 33.00 P 0.00 0.00 0.00 3.88 -0.40 0 0 0 0
02OCT26 33.50 P 0.00 0.00 0.00 4.38 -0.40 0 0 0 0
02OCT26 34.00 P 0.00 0.00 0.00 4.88 -0.40 0 0 0 0
02OCT26 34.50 P 0.00 0.00 0.00 5.38 -0.40 0 0 0 0
02OCT26 35.00 P 0.00 0.00 0.00 5.88 -0.40 0 0 0 0
02OCT26 35.50 P 0.00 0.00 0.00 6.38 -0.40 0 0 0 0
02OCT26 36.00 P 0.00 0.00 0.00 6.88 -0.40 0 0 0 0
02OCT26 36.50 P 0.00 0.00 0.00 7.38 -0.40 0 0 0 0
02OCT26 37.00 P 0.00 0.00 0.00 7.88 -0.40 0 0 0 0
02OCT26 37.50 P 0.00 0.00 0.00 8.38 -0.40 0 0 0 0
02OCT26 38.00 P 0.00 0.00 0.00 8.88 -0.40 0 0 0 0
02OCT26 38.50 P 0.00 0.00 0.00 9.38 -0.40 0 0 0 0
02OCT26 39.00 P 0.00 0.00 0.00 9.88 -0.40 0 0 0 0
02OCT26 39.50 P 0.00 0.00 0.00 10.38 -0.40 0 0 0 0
02OCT26 40.00 P 0.00 0.00 0.00 10.88 -0.40 0 0 0 0
02OCT26 40.50 P 0.00 0.00 0.00 11.38 -0.40 0 0 0 0
02OCT26 41.00 P 0.00 0.00 0.00 11.88 -0.40 0 0 0 0
02OCT26 41.50 P 0.00 0.00 0.00 12.38 -0.40 0 0 0 0
09OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
09OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
09OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
09OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
09OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 117 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 0.00 106 0 0 0
09OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
09OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
09OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
09OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
09OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
09OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 68 0 5 0
09OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
09OCT26 24.50 P 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
09OCT26 25.00 P 0.00 0.00 0.00 0.01 -0.02 51 0 20 0
09OCT26 25.50 P 0.00 0.00 0.00 0.02 -0.03 50 0 0 0
09OCT26 26.00 P 0.05 0.05 0.05 0.03 -0.05 47 20 20 +20
09OCT26 26.50 P 0.00 0.00 0.00 0.06 -0.08 47 0 0 0
09OCT26 27.00 P 0.14 0.14 0.14 0.11 -0.11 47 8 8 +8
09OCT26 27.50 P 0.24 0.24 0.20 0.19 -0.15 47 23 23 +23
09OCT26 28.00 P 0.33 0.33 0.33 0.31 -0.19 47 15 15 0
09OCT26 28.50 P 0.00 0.00 0.00 0.48 -0.22 47 0 0 0
09OCT26 29.00 P 0.85 0.85 0.71 0.68 -0.27 46 75 75 +75
09OCT26 29.50 P 0.92 1.03 0.92 0.95 -0.30 46 75 75 +75
09OCT26 30.00 P 1.22 1.36 1.20 1.27 -0.33 46 75 60 +60
09OCT26 30.50 P 0.00 0.00 0.00 1.63 -0.39 46 0 0 0
09OCT26 31.00 P 0.00 0.00 0.00 2.04 -0.39 46 0 0 0
09OCT26 31.50 P 0.00 0.00 0.00 2.47 -0.41 46 0 0 0
09OCT26 32.00 P 0.00 0.00 0.00 2.93 -0.41 46 0 0 0
09OCT26 32.50 P 0.00 0.00 0.00 3.41 -0.40 47 0 0 0
09OCT26 33.00 P 0.00 0.00 0.00 3.89 -0.40 46 0 0 0
09OCT26 33.50 P 0.00 0.00 0.00 4.38 -0.41 0 0 0 0
09OCT26 34.00 P 0.00 0.00 0.00 4.88 -0.51 0 0 0 0
09OCT26 34.50 P 0.00 0.00 0.00 5.38 -0.40 0 0 1 0
09OCT26 35.00 P 0.00 0.00 0.00 5.88 -0.40 0 0 0 0
09OCT26 35.50 P 0.00 0.00 0.00 6.38 -0.40 0 0 0 0
09OCT26 36.00 P 0.00 0.00 0.00 6.88 -0.40 0 0 0 0
09OCT26 36.50 P 0.00 0.00 0.00 7.38 -0.40 0 0 0 0
09OCT26 37.00 P 0.00 0.00 0.00 7.88 -0.40 0 0 0 0
09OCT26 37.50 P 0.00 0.00 0.00 8.38 -0.40 0 0 0 0
09OCT26 38.00 P 0.00 0.00 0.00 8.88 -0.40 0 0 0 0
09OCT26 38.50 P 0.00 0.00 0.00 9.38 -0.40 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
29OCT26 22.00 P 0.07 0.07 0.07 0.03 -0.02 52 20 26 0
29OCT26 23.00 P 0.00 0.00 0.00 0.07 -0.03 52 0 13 0
29OCT26 24.00 P 0.00 0.00 0.00 0.14 -0.06 51 0 30 0
29OCT26 25.00 P 0.32 0.32 0.29 0.27 -0.06 52 3 82 -1
29OCT26 26.00 P 0.47 0.47 0.47 0.46 -0.09 52 18 60 +14
29OCT26 27.00 P 0.72 0.75 0.72 0.74 -0.11 52 17 45 +11
29OCT26 28.00 P 1.08 1.10 1.04 1.10 -0.14 52 18 564 +6
29OCT26 29.00 P 0.00 0.00 0.00 1.55 -0.18 52 0 94 0
29OCT26 30.00 P 2.02 2.02 2.02 2.11 -0.20 52 15 92 +15
29OCT26 31.00 P 0.00 0.00 0.00 2.75 -0.31 51 0 355 0
29OCT26 32.00 P 0.00 0.00 0.00 3.48 -0.34 51 0 79 0
29OCT26 33.00 P 0.00 0.00 0.00 4.28 -0.35 51 0 41 0
29OCT26 34.00 P 0.00 0.00 0.00 5.15 -0.41 52 0 15 0
29OCT26 35.00 P 0.00 0.00 0.00 6.12 -0.33 57 0 45 0
29OCT26 36.00 P 0.00 0.00 0.00 7.02 -0.34 56 0 30 0
29OCT26 37.00 P 0.00 0.00 0.00 7.95 -0.37 55 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 8.94 -0.36 58 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 9.90 -0.38 56 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 10.88 -0.40 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 11.88 -0.40 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 12.88 -0.40 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 13.88 -0.40 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 14.88 -0.40 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 15.88 -0.40 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.05 -0.01 53 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.07 -0.01 53 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.12 -0.02 53 0 9 0
27NOV26 22.00 P 0.00 0.00 0.00 0.20 -0.03 52 0 15 0
27NOV26 23.00 P 0.00 0.00 0.00 0.33 -0.04 53 0 5 0
27NOV26 24.00 P 0.00 0.00 0.00 0.51 -0.05 53 0 15 0
27NOV26 25.00 P 0.79 0.79 0.75 0.74 -0.08 53 43 43 +43
27NOV26 26.00 P 1.06 1.06 1.06 1.03 -0.08 53 2 3 +2
27NOV26 27.00 P 0.00 0.00 0.00 1.38 -0.08 53 0 27 0
27NOV26 28.00 P 0.00 0.00 0.00 1.79 -0.11 53 0 36 0
27NOV26 29.00 P 0.00 0.00 0.00 2.26 -0.15 52 0 44 0
27NOV26 30.00 P 0.00 0.00 0.00 2.83 -0.18 52 0 102 0
27NOV26 31.00 P 0.00 0.00 0.00 3.42 -0.16 52 0 90 0
27NOV26 32.00 P 0.00 0.00 0.00 4.13 -0.32 52 0 130 0
27NOV26 33.00 P 0.00 0.00 0.00 4.85 -0.36 52 0 2 0
27NOV26 34.00 P 0.00 0.00 0.00 5.63 -0.31 52 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 6.41 -0.33 51 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 7.31 -0.35 52 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 8.19 -0.37 52 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 9.09 -0.37 52 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 9.99 -0.41 50 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 10.96 -0.36 51 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 11.92 -0.39 50 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 12.92 -0.38 53 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 13.91 -0.38 55 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 14.89 -0.39 54 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 15.88 -0.40 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.16 -0.01 53 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.20 -0.01 53 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.31 -0.02 53 0 29 0
30DEC26 22.00 P 0.00 0.00 0.00 0.46 -0.03 53 0 53 0
30DEC26 23.00 P 0.00 0.00 0.00 0.66 -0.04 53 0 35 0
30DEC26 24.00 P 0.00 0.00 0.00 0.90 -0.06 53 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.19 -0.07 53 0 5 0
30DEC26 26.00 P 0.00 0.00 0.00 1.54 -0.06 53 0 18 0
30DEC26 27.00 P 1.86 1.86 1.86 1.92 -0.10 53 2 18 0
30DEC26 28.00 P 2.40 2.40 2.40 2.35 -0.13 52 10 49 -10
30DEC26 29.00 P 2.97 2.97 2.82 2.84 -0.16 52 18 201 +3
30DEC26 30.00 P 3.41 3.41 3.37 3.41 -0.15 52 73 75 +59
30DEC26 31.00 P 0.00 0.00 0.00 4.01 -0.27 52 0 177 0
30DEC26 32.00 P 0.00 0.00 0.00 4.64 -0.37 52 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 5.34 -0.40 51 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.08 -0.44 52 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.86 -0.46 51 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.71 -0.42 52 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.55 -0.44 52 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.41 -0.44 52 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.26 -0.39 51 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.16 -0.38 51 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 12.04 -0.46 49 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.05 -0.36 52 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.00 -0.34 52 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.96 -0.34 52 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 15.93 -0.38 52 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.29 -0.02 53 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.35 -0.02 53 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.50 -0.03 53 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.70 -0.04 53 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 0.93 -0.05 53 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 1.21 -0.06 53 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 1.55 -0.05 53 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 1.92 -0.05 53 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 2.32 -0.06 53 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 2.78 -0.08 53 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 3.28 -0.11 52 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 3.84 -0.13 52 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 4.42 -0.28 52 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 5.04 -0.30 51 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 5.73 -0.37 52 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 6.45 -0.40 51 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 7.21 -0.40 52 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 8.03 -0.36 52 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 8.83 -0.41 52 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 9.65 - 52 0 0 -
30MAR27 19.50 P 0.00 0.00 0.00 0.57 -0.03 52 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.65 -0.04 52 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.87 -0.04 52 0 35 0
30MAR27 22.00 P 0.00 0.00 0.00 1.15 -0.03 53 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 1.44 -0.03 53 0 0 0
30MAR27 24.00 P 2.00 2.00 2.00 1.79 -0.05 53 10 4 -10
30MAR27 25.00 P 0.00 0.00 0.00 2.15 -0.05 53 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.54 -0.07 52 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.98 -0.05 52 0 20 0
30MAR27 28.00 P 3.45 3.45 3.45 3.47 -0.10 52 15 15 +15
30MAR27 29.00 P 0.00 0.00 0.00 4.00 -0.11 52 0 0 0
30MAR27 30.00 P 4.60 4.60 4.54 4.56 -0.13 52 30 1,030 +30
30MAR27 31.00 P 0.00 0.00 0.00 5.16 -0.11 52 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.78 -0.24 52 0 85 0
30MAR27 33.00 P 0.00 0.00 0.00 6.44 -0.28 52 0 170 0
30MAR27 34.00 P 0.00 0.00 0.00 7.16 -0.29 52 0 100 0
30MAR27 35.00 P 0.00 0.00 0.00 7.86 -0.35 52 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 8.61 -0.37 52 0 100 0
30MAR27 37.00 P 0.00 0.00 0.00 9.43 -0.35 52 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.24 -0.35 52 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.04 -0.39 52 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.89 -0.38 52 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.75 -0.38 52 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.61 -0.29 52 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.50 -0.30 52 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.40 -0.29 52 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 16.31 -0.31 52 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.02 -0.02 52 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.14 -0.02 53 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.42 -0.03 52 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.77 -0.04 53 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 2.14 -0.05 53 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.52 -0.05 53 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 2.93 -0.06 53 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 3.36 -0.07 53 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 3.82 -0.09 53 0 200 0
29JUN27 28.00 P 0.00 0.00 0.00 4.34 -0.08 53 0 200 0
29JUN27 29.00 P 0.00 0.00 0.00 4.88 0.00 53 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.45 0.00 52 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.04 -0.33 52 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 6.78 -0.05 53 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 7.31 -0.27 52 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 7.99 -0.30 52 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.73 -0.21 52 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.48 -0.20 52 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.23 -0.20 52 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 10.99 -0.22 53 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.78 -0.22 52 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.59 -0.22 52 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 13.40 -0.23 52 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 14.23 -0.25 53 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 15.09 -0.26 53 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 15.95 -0.26 52 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 16.82 -0.26 53 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.63 -0.04 54 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 1.78 -0.04 54 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.12 -0.12 54 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.55 -0.07 55 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 2.93 -0.09 55 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.39 -0.06 55 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 3.81 -0.09 54 0 94 0
29SEP27 26.00 P 0.00 0.00 0.00 4.30 -0.08 54 0 2 0
29SEP27 27.00 P 0.00 0.00 0.00 4.80 -0.08 54 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 5.34 -0.07 54 0 4 0
29SEP27 29.00 P 0.00 0.00 0.00 5.86 -0.12 53 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 6.48 -0.11 54 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 7.09 -0.11 54 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 7.68 -0.14 53 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 8.47 -0.15 54 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 9.15 -0.15 54 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 9.83 -0.16 54 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 10.55 -0.19 54 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 11.30 -0.18 54 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 12.04 -0.19 54 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 12.79 -0.20 54 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 13.57 -0.22 54 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 14.37 -0.22 54 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 15.18 -0.22 54 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 15.98 -0.22 54 0 0 0
TOTAL PUT 600 5,532 +422
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$ 6.630
29OCT26 4.70 C 0.00 0.00 0.00 1.93 -0.03 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.84 -0.02 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.73 -0.03 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.63 -0.03 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.40 -0.02 45 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.14 0.00 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.90 +0.01 29 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.67 +0.01 30 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.47 +0.01 31 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 0.00 0.00 0.00 0.17 0.00 30 0 962 0
29OCT26 7.00 C 0.00 0.00 0.00 0.09 +0.01 30 0 587 0
29OCT26 7.25 C 0.04 0.04 0.04 0.04 -0.01 29 12 321 0
29OCT26 7.50 C 0.00 0.00 0.00 0.02 0.00 30 0 295 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 128 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 322 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 94 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 47 0 34 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 51 0 45 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 55 0 78 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 59 0 183 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 63 0 60 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 67 0 1 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 71 0 4 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.95 -0.03 0 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.85 -0.03 0 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.75 -0.03 0 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.66 -0.02 36 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.41 -0.03 30 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.18 -0.02 33 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.94 +0.01 29 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.73 0.00 29 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.55 +0.01 30 0 88 0
27NOV26 6.50 C 0.00 0.00 0.00 0.39 -0.01 29 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 0.00 0.00 0.00 0.11 0.00 29 0 88 0
27NOV26 7.50 C 0.00 0.00 0.00 0.07 0.00 30 0 91 0
27NOV26 7.75 C 0.00 0.00 0.00 0.04 0.00 30 0 106 0
27NOV26 8.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.02 0.00 33 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 41 0 0 0
27NOV26 9.50 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 0.01 0.00 46 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.98 -0.02 39 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.88 -0.03 37 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.79 -0.02 38 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.69 -0.02 36 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.45 -0.01 33 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.22 -0.01 31 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.99 +0.01 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.79 0.00 28 0 5 0
30DEC26 6.25 C 0.00 0.00 0.00 0.63 -0.01 30 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 0.35 -0.01 29 0 217 0
30DEC26 7.00 C 0.24 0.24 0.24 0.25 0.00 29 6 302 -6
30DEC26 7.25 C 0.00 0.00 0.00 0.18 0.00 29 0 62 0
30DEC26 7.50 C 0.00 0.00 0.00 0.12 0.00 29 0 269 0
30DEC26 7.75 C 0.00 0.00 0.00 0.08 -0.01 29 0 476 0
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 46 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 64 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 69 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 2.00 -0.02 37 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 1.90 -0.02 35 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 1.81 -0.02 36 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 1.71 -0.02 33 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 1.48 -0.02 32 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 1.26 -0.01 31 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 1.03 0.00 28 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 0.84 0.00 28 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 0.67 0.00 28 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.53 -0.02 28 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.41 -0.01 28 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 0.31 -0.01 28 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 0.23 -0.01 28 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.17 0.00 29 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.09 0.00 29 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.04 -0.02 34 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.95 -0.02 34 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.86 -0.01 34 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.76 -0.02 32 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.54 -0.01 31 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.32 -0.02 29 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 0.00 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.79 0.00 29 0 60 0
30MAR27 6.50 C 0.00 0.00 0.00 0.63 -0.02 28 0 60 0
30MAR27 6.75 C 0.00 0.00 0.00 0.52 +0.03 28 0 30 0
30MAR27 7.00 C 0.00 0.00 0.00 0.40 -0.02 27 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.33 0.00 28 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.26 0.00 28 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.20 +0.01 28 0 135 0
30MAR27 8.00 C 0.00 0.00 0.00 0.15 0.00 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 0.00 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 0.00 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 27 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 39 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 43 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 50 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.08 -0.01 36 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.99 0.00 36 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.90 0.00 35 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.81 0.00 34 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.60 +0.01 33 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.38 0.00 31 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.20 +0.01 31 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.99 +0.01 28 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 0.87 +0.04 30 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.73 +0.01 30 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.60 +0.01 29 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.50 +0.01 30 0 32 0
29JUN27 7.25 C 0.00 0.00 0.00 0.41 +0.01 29 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.33 0.00 29 0 3 0
29JUN27 7.75 C 0.00 0.00 0.00 0.27 +0.01 29 0 30 0
29JUN27 8.00 C 0.00 0.00 0.00 0.22 +0.01 29 0 36 0
29JUN27 8.25 C 0.00 0.00 0.00 0.17 0.00 29 0 30 0
29JUN27 8.50 C 0.00 0.00 0.00 0.14 +0.01 29 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 0.05 +0.01 30 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.01 0.00 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 2.09 -0.01 35 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 2.00 -0.01 34 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.91 -0.01 34 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.82 -0.01 33 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.60 -0.02 31 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.39 -0.03 29 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 1.04 -0.02 29 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 0.77 -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 0.46 -0.01 28 0 6 0
29SEP27 7.50 C 0.00 0.00 0.00 0.40 +0.01 29 0 4 0
29SEP27 7.75 C 0.00 0.00 0.00 0.33 -0.01 29 0 50 0
29SEP27 8.00 C 0.00 0.00 0.00 0.28 -0.01 29 0 6 0
29SEP27 8.25 C 0.00 0.00 0.00 0.24 -0.01 29 0 30 0
29SEP27 8.50 C 0.00 0.00 0.00 0.21 0.00 29 0 21 0
29SEP27 8.75 C 0.00 0.00 0.00 0.17 -0.01 29 0 2 0
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 0.00 29 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.10 0.00 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 0.00 29 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
TOTAL CALL 18 8,364 -6
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29OCT26 6.00 P 0.00 0.00 0.00 0.03 0.00 31 0 51 0
29OCT26 6.25 P 0.00 0.00 0.00 0.08 0.00 32 0 760 0
29OCT26 6.50 P 0.20 0.20 0.15 0.16 +0.01 31 40 2,377 0
29OCT26 6.75 P 0.00 0.00 0.00 0.28 0.00 30 0 231 0
29OCT26 7.00 P 0.00 0.00 0.00 0.45 0.00 30 1 782 -1
29OCT26 7.25 P 0.00 0.00 0.00 0.67 -0.01 34 0 393 0
29OCT26 7.50 P 0.00 0.00 0.00 0.91 0.00 40 0 328 0
29OCT26 7.75 P 0.00 0.00 0.00 1.12 -0.01 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.38 0.00 42 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.63 0.00 48 0 55 0
29OCT26 8.50 P 0.00 0.00 0.00 1.88 0.00 53 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.13 0.00 58 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.38 0.00 63 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.63 0.00 67 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.88 0.00 71 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 3.13 0.00 75 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 3.38 0.00 80 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 3.88 0.00 87 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 4.38 0.00 95 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 4.88 0.00 102 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 5.38 0.00 108 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.02 0.00 31 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 0.00 0.00 0.00 0.08 0.00 30 0 150 0
27NOV26 6.25 P 0.00 0.00 0.00 0.15 0.00 31 0 337 0
27NOV26 6.50 P 0.00 0.00 0.00 0.24 0.00 30 0 410 0
27NOV26 6.75 P 0.00 0.00 0.00 0.36 0.00 29 0 223 0
27NOV26 7.00 P 0.00 0.00 0.00 0.53 +0.02 31 1 63 0
27NOV26 7.25 P 0.00 0.00 0.00 0.70 -0.01 29 0 318 0
27NOV26 7.50 P 0.00 0.00 0.00 0.94 -0.01 34 0 407 0
27NOV26 7.75 P 0.00 0.00 0.00 1.14 -0.01 30 0 222 0
27NOV26 8.00 P 0.00 0.00 0.00 1.39 +0.01 34 0 33 0
27NOV26 8.25 P 0.00 0.00 0.00 1.63 0.00 36 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.88 0.00 39 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.13 0.00 43 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.39 +0.01 50 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.64 +0.01 54 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.89 +0.01 57 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 3.14 +0.01 60 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 3.39 +0.01 63 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 3.89 +0.01 69 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 4.39 +0.01 75 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 4.89 +0.01 80 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 31 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 0.00 30 0 2 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 0.00 30 0 2 0
30DEC26 5.75 P 0.00 0.00 0.00 0.07 -0.01 29 0 240 0
30DEC26 6.00 P 0.00 0.00 0.00 0.13 0.00 30 0 453 0
30DEC26 6.25 P 0.00 0.00 0.00 0.19 0.00 28 0 470 0
30DEC26 6.50 P 0.00 0.00 0.00 0.30 -0.01 29 0 391 0
30DEC26 6.75 P 0.43 0.43 0.42 0.42 0.00 28 36 172 +36
30DEC26 7.00 P 0.00 0.00 0.00 0.59 +0.01 30 0 113 0
30DEC26 7.25 P 0.00 0.00 0.00 0.75 -0.01 28 0 46 0
30DEC26 7.50 P 0.00 0.00 0.00 0.95 -0.01 29 0 51 0
30DEC26 7.75 P 0.00 0.00 0.00 1.20 -0.01 33 0 406 0
30DEC26 8.00 P 0.00 0.00 0.00 1.40 +0.02 31 0 47 0
30DEC26 8.25 P 0.00 0.00 0.00 1.64 0.00 32 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.88 0.00 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.14 +0.01 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.39 +0.01 42 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.64 +0.01 44 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.89 +0.01 47 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.14 +0.01 50 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.39 +0.01 53 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.89 +0.01 57 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.39 +0.01 62 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.89 +0.01 66 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.39 +0.01 70 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.89 +0.01 74 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.38 0.00 74 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.88 0.00 77 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.39 +0.01 85 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.88 0.00 84 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.38 0.00 87 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.88 0.00 90 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.16 0.00 29 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.24 0.00 29 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.34 0.00 28 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.46 -0.01 28 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.63 +0.02 29 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.79 +0.01 28 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.98 -0.01 28 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 1.20 -0.01 30 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 1.42 +0.03 30 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 1.65 0.00 31 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 1.88 -0.01 30 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 2.14 +0.01 35 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 29 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 0.06 -0.01 28 0 30 0
30MAR27 5.50 P 0.00 0.00 0.00 0.09 -0.01 27 0 90 0
30MAR27 5.75 P 0.00 0.00 0.00 0.14 -0.01 27 0 95 0
30MAR27 6.00 P 0.00 0.00 0.00 0.22 0.00 28 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.31 0.00 28 0 64 0
30MAR27 6.50 P 0.00 0.00 0.00 0.42 +0.01 28 0 64 0
30MAR27 6.75 P 0.00 0.00 0.00 0.53 0.00 27 0 30 0
30MAR27 7.00 P 0.00 0.00 0.00 0.69 +0.01 28 0 51 0
30MAR27 7.25 P 0.00 0.00 0.00 0.86 +0.02 28 0 13 0
30MAR27 7.50 P 0.00 0.00 0.00 1.04 0.00 28 0 44 0
30MAR27 7.75 P 0.00 0.00 0.00 1.24 +0.02 28 0 75 0
30MAR27 8.00 P 0.00 0.00 0.00 1.45 +0.02 28 0 85 0
30MAR27 8.25 P 0.00 0.00 0.00 1.67 +0.02 29 0 12 0
30MAR27 8.50 P 0.00 0.00 0.00 1.90 0.00 29 0 82 0
30MAR27 8.75 P 0.00 0.00 0.00 2.14 0.00 30 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.39 +0.01 32 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.64 +0.01 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.89 +0.01 37 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.14 +0.01 39 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.39 +0.01 41 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.89 +0.01 44 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.39 +0.01 48 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.89 +0.01 51 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.39 +0.01 54 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.89 +0.01 57 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.38 0.00 57 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.88 0.00 60 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.39 +0.01 65 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.88 0.00 65 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.38 0.00 67 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.88 0.00 70 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.08 +0.01 30 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 0.11 +0.01 29 0 30 0
29JUN27 5.00 P 0.00 0.00 0.00 0.12 0.00 29 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 0.33 +0.01 29 0 30 0
29JUN27 6.00 P 0.00 0.00 0.00 0.43 +0.01 29 0 35 0
29JUN27 6.25 P 0.00 0.00 0.00 0.54 +0.01 28 0 1 0
29JUN27 6.50 P 0.00 0.00 0.00 0.67 -0.01 28 0 27 0
29JUN27 6.75 P 0.00 0.00 0.00 0.81 0.00 28 0 23 0
29JUN27 7.00 P 0.00 0.00 0.00 0.97 0.00 27 0 37 0
29JUN27 7.25 P 0.00 0.00 0.00 1.15 +0.01 28 0 2 0
29JUN27 7.50 P 0.00 0.00 0.00 1.33 +0.01 27 0 43 0
29JUN27 7.75 P 0.00 0.00 0.00 1.54 +0.02 28 0 45 0
29JUN27 8.00 P 0.00 0.00 0.00 1.74 +0.02 28 0 116 0
29JUN27 8.25 P 0.00 0.00 0.00 1.95 +0.02 27 0 33 0
29JUN27 8.50 P 0.00 0.00 0.00 2.18 +0.03 28 0 17 0
29JUN27 8.75 P 0.00 0.00 0.00 2.40 +0.03 28 0 9 0
29JUN27 9.00 P 0.00 0.00 0.00 2.62 +0.02 27 0 1 0
29JUN27 9.25 P 0.00 0.00 0.00 2.86 +0.03 28 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.09 +0.03 27 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.33 +0.03 27 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.56 +0.03 25 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 4.04 +0.03 0 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.53 +0.04 0 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 5.01 +0.03 0 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.49 +0.03 0 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.98 +0.03 0 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 6.47 +0.04 0 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.12 0.00 30 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.14 0.00 30 0 1 0
29SEP27 4.90 P 0.00 0.00 0.00 0.16 0.00 30 0 1 0
29SEP27 5.00 P 0.00 0.00 0.00 0.18 0.00 29 0 68 0
29SEP27 5.25 P 0.00 0.00 0.00 0.24 -0.01 29 0 6 0
29SEP27 5.50 P 0.00 0.00 0.00 0.33 0.00 30 0 13 0
29SEP27 5.75 P 0.00 0.00 0.00 0.42 0.00 29 0 0 0
29SEP27 6.00 P 0.54 0.54 0.54 0.52 -0.01 29 1 46 0
29SEP27 6.25 P 0.00 0.00 0.00 0.65 0.00 29 0 41 0
29SEP27 6.50 P 0.00 0.00 0.00 0.78 -0.01 29 0 5 0
29SEP27 6.75 P 0.00 0.00 0.00 0.93 -0.01 29 0 3 0
29SEP27 7.00 P 0.00 0.00 0.00 1.09 -0.01 29 0 2 0
29SEP27 7.25 P 0.00 0.00 0.00 1.28 +0.02 30 0 32 0
29SEP27 7.50 P 0.00 0.00 0.00 1.46 +0.02 30 0 5 0
29SEP27 7.75 P 0.00 0.00 0.00 1.65 +0.01 30 0 3 0
29SEP27 8.00 P 0.00 0.00 0.00 1.86 +0.02 31 0 3 0
29SEP27 8.25 P 0.00 0.00 0.00 2.07 +0.03 31 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.28 +0.03 31 0 3 0
29SEP27 8.75 P 0.00 0.00 0.00 2.49 +0.02 31 0 1 0
29SEP27 9.00 P 0.00 0.00 0.00 2.72 +0.03 32 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.94 +0.02 32 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 3.17 +0.03 32 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 3.40 +0.03 32 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.63 +0.03 32 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 4.10 +0.03 33 0 0 0
TOTAL PUT 79 11,024 +35
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHL - THE WHARF (HLDGS) LTD CLOSING PRICE HK$ 18.770
29OCT26 13.50 C 0.00 0.00 0.00 5.30 -0.49 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.80 -0.49 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.30 -0.50 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.81 -0.49 36 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.32 -0.48 36 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.84 -0.48 35 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.39 -0.45 37 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 1.95 -0.43 36 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 1.56 -0.39 36 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 1.21 -0.35 36 0 40 0
29OCT26 18.50 C 0.00 0.00 0.00 0.91 -0.30 36 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.64 -0.25 35 0 0 0
29OCT26 19.50 C 0.40 0.40 0.40 0.45 -0.20 35 15 13 -15
29OCT26 20.00 C 0.29 0.31 0.28 0.31 -0.15 36 24 162 -24
29OCT26 21.00 C 0.14 0.14 0.14 0.14 -0.08 37 2 32 -2
29OCT26 22.00 C 0.00 0.00 0.00 0.06 -0.03 38 0 43 0
29OCT26 23.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 18 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 50 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 91 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 50 0 80 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.85 -0.48 36 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.36 -0.48 34 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.89 -0.47 35 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.43 -0.46 35 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.99 -0.44 35 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.57 -0.42 35 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.18 -0.39 35 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.82 -0.36 35 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.50 -0.33 35 0 3 0
27NOV26 18.50 C 0.00 0.00 0.00 1.22 -0.29 35 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.95 -0.25 34 0 80 0
27NOV26 19.50 C 0.00 0.00 0.00 0.75 -0.21 34 0 145 0
27NOV26 20.00 C 0.00 0.00 0.00 0.58 -0.18 34 0 50 0
27NOV26 21.00 C 0.00 0.00 0.00 0.34 -0.12 35 0 79 0
27NOV26 22.00 C 0.20 0.20 0.20 0.20 -0.06 36 12 25 -12
27NOV26 23.00 C 0.00 0.00 0.00 0.11 -0.04 36 0 10 0
27NOV26 24.00 C 0.00 0.00 0.00 0.06 -0.02 36 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.39 -0.49 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.92 -0.47 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.45 -0.47 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.00 -0.45 34 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.56 -0.44 34 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.15 -0.42 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.76 -0.39 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.39 -0.38 34 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.06 -0.34 34 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.72 -0.35 33 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.45 -0.29 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.21 -0.26 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.01 -0.22 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.84 -0.18 34 0 14 0
30DEC26 21.00 C 0.00 0.00 0.00 0.55 -0.14 34 0 0 0
30DEC26 22.00 C 0.35 0.35 0.35 0.37 -0.09 35 15 15 0
30DEC26 23.00 C 0.00 0.00 0.00 0.23 -0.07 35 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.14 -0.05 35 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.09 -0.02 35 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 4.54 -0.44 34 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 4.11 -0.42 34 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 3.69 -0.40 34 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 3.29 -0.38 34 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 2.92 -0.36 34 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 2.57 -0.33 34 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 2.25 -0.30 34 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 1.93 -0.30 33 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 1.66 -0.24 33 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 1.42 -0.21 33 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 1.20 -0.20 33 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 1.02 -0.17 33 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.72 -0.13 34 0 0 0
28JAN27 22.00 C 0.43 0.43 0.43 0.50 -0.11 34 6 6 +6
28JAN27 23.00 C 0.00 0.00 0.00 0.34 -0.08 34 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.23 -0.05 34 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.15 -0.03 34 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 0.10 -0.01 34 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.04 - 34 0 0 -
30MAR27 13.50 C 0.00 0.00 0.00 5.60 -0.45 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.17 -0.42 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.74 -0.41 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.34 -0.39 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.95 -0.37 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.58 -0.35 34 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.24 -0.32 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.91 -0.30 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.61 -0.27 34 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.33 -0.25 34 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.07 -0.23 34 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 1.84 -0.20 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.62 -0.18 34 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.43 -0.16 34 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.10 -0.12 34 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.83 -0.09 34 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.63 -0.06 34 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.47 -0.04 34 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.34 -0.03 34 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.25 -0.02 34 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.18 -0.02 34 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.13 -0.01 34 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.10 0.00 35 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.07 0.00 34 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.05 0.00 34 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.67 -0.42 34 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.25 -0.41 34 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.85 -0.39 34 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.47 -0.36 34 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.10 -0.35 34 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.76 -0.31 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.44 -0.29 34 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.13 -0.27 34 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.85 -0.25 34 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.59 -0.22 34 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.34 -0.21 34 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.12 -0.18 34 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.91 -0.17 34 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.73 -0.13 34 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.40 -0.10 34 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.12 -0.09 34 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.90 -0.06 34 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.72 -0.04 34 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.57 -0.02 34 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.45 -0.02 34 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.36 -0.01 34 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.28 0.00 34 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.22 0.00 34 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.17 0.00 34 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.13 0.00 34 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.10 0.00 34 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.08 0.00 34 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 5.41 -0.38 34 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 5.04 -0.35 34 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.68 -0.34 34 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.35 -0.30 34 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.03 -0.29 34 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.74 -0.25 34 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.45 -0.25 34 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.19 -0.22 34 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.94 -0.20 34 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.71 -0.18 34 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 2.50 -0.16 34 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 2.29 -0.16 34 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.11 -0.13 34 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.77 -0.11 34 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.49 -0.08 34 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.24 -0.06 34 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 1.03 -0.05 34 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.87 -0.02 34 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.71 -0.02 34 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.60 -0.01 34 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.49 0.00 34 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.41 0.00 34 0 0 0
TOTAL CALL 74 975 -47
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.02 +0.01 37 0 47 0
29OCT26 16.00 P 0.00 0.00 0.00 0.04 +0.02 37 0 35 0
29OCT26 16.50 P 0.09 0.09 0.08 0.08 +0.03 36 24 82 +24
29OCT26 17.00 P 0.00 0.00 0.00 0.15 +0.06 37 0 60 0
29OCT26 17.50 P 0.30 0.30 0.26 0.26 +0.11 37 25 164 -1
29OCT26 18.00 P 0.00 0.00 0.00 0.41 +0.14 37 0 103 0
29OCT26 18.50 P 0.00 0.00 0.00 0.62 +0.20 37 0 17 0
29OCT26 19.00 P 0.00 0.00 0.00 0.88 +0.25 38 0 203 0
29OCT26 19.50 P 0.00 0.00 0.00 1.19 +0.30 38 0 2 0
29OCT26 20.00 P 0.00 0.00 0.00 1.51 +0.34 36 0 1 0
29OCT26 21.00 P 0.00 0.00 0.00 2.33 +0.41 36 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 3.25 +0.46 35 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 4.23 +0.48 0 0 15 0
29OCT26 24.00 P 0.00 0.00 0.00 5.23 +0.49 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.23 +0.49 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.23 +0.49 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.23 +0.49 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.23 +0.49 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 10.23 +0.49 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 11.23 +0.49 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 12.23 +0.49 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.03 +0.02 36 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.05 +0.02 35 0 32 0
27NOV26 15.50 P 0.10 0.12 0.10 0.09 +0.03 36 30 56 +30
27NOV26 16.00 P 0.16 0.16 0.16 0.15 +0.05 36 1 23 +1
27NOV26 16.50 P 0.24 0.24 0.24 0.23 +0.08 36 4 24 -4
27NOV26 17.00 P 0.00 0.00 0.00 0.34 +0.10 35 0 60 0
27NOV26 17.50 P 0.48 0.48 0.48 0.49 +0.14 36 13 69 +13
27NOV26 18.00 P 0.00 0.00 0.00 0.68 +0.18 36 0 17 0
27NOV26 18.50 P 0.00 0.00 0.00 0.90 +0.21 36 0 25 0
27NOV26 19.00 P 0.00 0.00 0.00 1.16 +0.25 36 0 80 0
27NOV26 19.50 P 0.00 0.00 0.00 1.46 +0.29 36 0 130 0
27NOV26 20.00 P 0.00 0.00 0.00 1.75 +0.27 35 0 50 0
27NOV26 21.00 P 0.00 0.00 0.00 2.50 +0.38 35 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 3.35 +0.42 35 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 4.27 +0.45 35 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.24 +0.48 36 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.23 +0.49 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.23 +0.49 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.23 +0.49 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.23 +0.49 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 10.23 +0.49 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 11.23 +0.49 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 12.23 +0.49 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.05 +0.02 35 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.08 +0.03 35 0 3 0
30DEC26 15.00 P 0.00 0.00 0.00 0.12 +0.04 34 0 3 0
30DEC26 15.50 P 0.19 0.19 0.19 0.19 +0.06 35 10 12 +10
30DEC26 16.00 P 0.25 0.31 0.25 0.27 +0.07 35 65 35 +25
30DEC26 16.50 P 0.36 0.36 0.36 0.37 +0.09 34 15 25 0
30DEC26 17.00 P 0.00 0.00 0.00 0.52 +0.13 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.68 +0.15 35 0 22 0
30DEC26 18.00 P 0.00 0.00 0.00 0.89 +0.19 35 0 21 0
30DEC26 18.50 P 0.00 0.00 0.00 1.12 +0.23 35 0 8 0
30DEC26 19.00 P 1.42 1.42 1.42 1.38 +0.26 35 15 76 0
30DEC26 19.50 P 0.00 0.00 0.00 1.68 +0.29 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.98 +0.30 35 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.67 +0.35 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.47 +0.40 34 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 4.35 +0.43 34 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.27 +0.45 34 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.24 +0.48 34 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.23 +0.49 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.23 +0.49 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.23 +0.49 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.23 +0.49 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.23 +0.49 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.23 +0.49 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.23 +0.49 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.23 +0.49 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.23 +0.49 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 16.23 +0.49 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 17.23 +0.49 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 18.23 +0.49 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 19.23 +0.49 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 20.23 +0.49 0 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.13 +0.05 34 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.19 +0.07 34 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.28 +0.10 35 0 0 0
28JAN27 16.00 P 0.30 0.40 0.30 0.38 +0.11 35 27 3 +3
28JAN27 16.50 P 0.41 0.41 0.41 0.51 +0.14 35 15 15 +15
28JAN27 17.00 P 0.00 0.00 0.00 0.67 +0.18 35 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.85 +0.21 35 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 1.05 +0.23 35 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 1.28 +0.26 35 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 1.55 +0.29 35 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 1.84 +0.32 35 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 2.12 +0.31 34 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 2.81 +0.38 34 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 3.58 +0.41 34 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 4.43 +0.44 34 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 5.33 +0.47 34 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 6.27 +0.48 34 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 7.24 +0.49 35 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 8.23 +0.49 0 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 9.23 - 0 0 0 -
30MAR27 13.50 P 0.00 0.00 0.00 0.14 +0.05 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.19 +0.06 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.26 +0.08 34 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.35 +0.10 34 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.46 +0.13 34 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.58 +0.15 34 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.73 +0.17 34 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.90 +0.19 34 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.10 +0.23 34 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.31 +0.24 34 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.56 +0.28 34 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.82 +0.30 34 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.10 +0.32 34 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.41 +0.35 34 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.07 +0.38 34 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.81 +0.41 34 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.61 +0.43 34 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.46 +0.45 34 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.36 +0.47 34 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.29 +0.48 34 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.25 +0.49 34 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.23 +0.49 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.23 +0.49 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.23 +0.49 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.23 +0.49 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.23 +0.49 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.23 +0.49 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.23 +0.49 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 16.23 +0.49 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 17.23 +0.49 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 18.23 +0.49 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 19.23 +0.49 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 20.23 +0.49 0 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.32 +0.09 34 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.41 +0.11 34 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.52 +0.13 34 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.65 +0.16 34 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.79 +0.17 34 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.96 +0.20 34 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.14 +0.22 34 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.34 +0.24 34 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.56 +0.26 34 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.80 +0.28 34 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.06 +0.30 34 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.34 +0.33 34 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.63 +0.34 34 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.95 +0.37 34 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 3.61 +0.39 34 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.33 +0.41 34 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.10 +0.43 34 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.92 +0.46 34 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.76 +0.47 34 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.63 +0.47 34 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.53 +0.48 34 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.44 +0.48 34 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.38 +0.49 34 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.32 +0.49 34 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 12.27 +0.49 34 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 13.24 +0.49 34 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 14.23 +0.49 0 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.58 +0.13 34 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.71 +0.16 34 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.85 +0.17 34 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.02 +0.20 34 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.19 +0.21 34 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.40 +0.25 34 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.60 +0.25 34 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.84 +0.29 34 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.08 +0.29 34 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.34 +0.31 34 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.63 +0.34 34 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.91 +0.34 34 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.23 +0.38 34 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.88 +0.39 34 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.59 +0.42 34 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 5.34 +0.45 34 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 6.12 +0.45 34 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.95 +0.47 34 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.80 +0.48 34 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.68 +0.49 34 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 9.57 +0.49 34 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 10.48 +0.49 34 0 0 0
TOTAL PUT 244 1,520 +116
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$ 2.745
29OCT26 1.90 C 0.00 0.00 0.00 0.85 -0.08 55 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.80 -0.08 50 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.75 -0.08 46 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.65 -0.08 37 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.55 -0.08 28 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.45 -0.08 0 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.35 -0.08 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.26 -0.07 27 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.18 -0.06 28 0 15 0
29OCT26 2.70 C 0.00 0.00 0.00 0.11 -0.05 27 0 348 0
29OCT26 2.80 C 0.00 0.00 0.00 0.06 -0.03 27 0 210 0
29OCT26 2.90 C 0.00 0.00 0.00 0.03 -0.02 27 0 76 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 95 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 32 0 175 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 54 0 84 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 63 0 8 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.85 -0.08 0 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.80 -0.08 0 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.75 -0.09 0 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.66 -0.08 38 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.56 -0.08 32 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.46 -0.08 26 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.37 -0.08 28 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.29 -0.07 29 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.22 -0.05 30 0 255 0
27NOV26 2.70 C 0.00 0.00 0.00 0.16 -0.05 30 0 375 0
27NOV26 2.80 C 0.00 0.00 0.00 0.10 -0.04 27 0 405 0
27NOV26 2.90 C 0.00 0.00 0.00 0.07 -0.02 29 0 150 0
27NOV26 3.00 C 0.00 0.00 0.00 0.04 -0.03 28 0 185 0
27NOV26 3.10 C 0.00 0.00 0.00 0.03 -0.02 30 0 300 0
27NOV26 3.20 C 0.00 0.00 0.00 0.02 -0.01 31 0 25 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
27NOV26 3.60 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 50 0 40 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.86 -0.07 32 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.81 -0.09 28 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.76 -0.08 24 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.67 -0.07 34 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.57 -0.08 29 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.48 -0.08 29 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.40 -0.07 30 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.32 -0.06 29 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.25 -0.06 29 0 15 0
30DEC26 2.70 C 0.00 0.00 0.00 0.19 -0.05 29 0 165 0
30DEC26 2.80 C 0.00 0.00 0.00 0.14 -0.04 28 0 225 0
30DEC26 2.90 C 0.00 0.00 0.00 0.11 -0.02 30 0 255 0
30DEC26 3.00 C 0.00 0.00 0.00 0.07 -0.03 28 0 60 0
30DEC26 3.10 C 0.00 0.00 0.00 0.05 -0.02 28 0 319 0
30DEC26 3.20 C 0.00 0.00 0.00 0.04 -0.01 30 0 15 0
30DEC26 3.30 C 0.00 0.00 0.00 0.03 -0.01 31 0 135 0
30DEC26 3.40 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 57 0 20 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 64 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 75 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 81 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 84 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 86 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28JAN27 1.95 C 0.00 0.00 0.00 0.82 -0.08 34 0 0 0
28JAN27 2.00 C 0.00 0.00 0.00 0.77 -0.08 31 0 0 0
28JAN27 2.10 C 0.00 0.00 0.00 0.68 -0.07 33 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 0.59 -0.07 32 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 0.50 -0.07 30 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.42 -0.06 30 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.34 -0.06 29 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.27 -0.05 28 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.21 -0.05 28 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.16 -0.05 27 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.12 -0.04 27 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.08 -0.04 26 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.07 -0.02 28 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.05 -0.02 28 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.01 -0.02 25 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.89 -0.08 36 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.84 -0.08 34 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.79 -0.08 31 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.70 -0.08 31 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.61 -0.08 29 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.53 -0.06 29 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.45 -0.07 29 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.38 -0.05 28 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.32 -0.05 29 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.26 -0.05 28 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.21 -0.04 28 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.16 -0.04 27 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.13 -0.03 27 0 15 0
30MAR27 3.10 C 0.00 0.00 0.00 0.10 -0.03 27 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.08 -0.02 27 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.05 -0.02 28 0 30 0
30MAR27 3.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 50 0
30MAR27 3.60 C 0.00 0.00 0.00 0.03 -0.01 28 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 0.02 -0.01 27 0 20 0
30MAR27 3.80 C 0.00 0.00 0.00 0.01 -0.01 25 0 10 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 27 0 6 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 29 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 38 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 41 0 20 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 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 60 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.92 -0.08 35 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.88 -0.07 36 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.83 -0.07 33 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.75 -0.06 34 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.67 -0.06 33 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.59 -0.05 32 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.51 -0.06 30 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.45 -0.05 30 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.39 -0.04 30 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.33 -0.04 29 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.28 -0.04 29 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.23 -0.04 28 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.20 -0.03 29 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.16 -0.03 28 0 15 0
29JUN27 3.20 C 0.00 0.00 0.00 0.14 -0.02 29 0 9 0
29JUN27 3.30 C 0.00 0.00 0.00 0.11 -0.03 28 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.10 -0.01 29 0 22 0
29JUN27 3.50 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.05 -0.02 28 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 0.04 -0.01 28 0 5 0
29JUN27 3.90 C 0.00 0.00 0.00 0.03 -0.01 27 0 5 0
29JUN27 4.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.01 -0.01 24 0 11 0
29JUN27 4.20 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.01 0.00 26 0 40 0
29JUN27 4.40 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 4.60 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 0.01 0.00 31 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.92 -0.08 32 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.88 -0.07 32 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.83 -0.07 30 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.75 -0.06 31 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.67 -0.06 30 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.61 -0.06 32 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.54 -0.05 31 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.47 -0.05 30 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.41 -0.05 30 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.36 -0.04 30 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.31 -0.04 30 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.27 -0.03 30 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.23 -0.03 30 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.20 -0.03 30 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.17 -0.02 30 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.14 -0.03 29 0 5 0
29SEP27 3.40 C 0.00 0.00 0.00 0.12 -0.02 29 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.07 -0.02 29 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.06 -0.02 29 0 20 0
29SEP27 3.90 C 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.04 -0.02 29 0 5 0
TOTAL CALL 0 4,668 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.03 +0.02 29 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.06 +0.02 28 0 40 0
29OCT26 2.80 P 0.00 0.00 0.00 0.11 +0.04 27 0 65 0
29OCT26 2.90 P 0.00 0.00 0.00 0.18 +0.06 27 0 411 0
29OCT26 3.00 P 0.00 0.00 0.00 0.27 +0.07 31 0 113 0
29OCT26 3.10 P 0.00 0.00 0.00 0.36 +0.07 31 0 90 0
29OCT26 3.20 P 0.00 0.00 0.00 0.46 +0.07 37 0 217 0
29OCT26 3.30 P 0.00 0.00 0.00 0.56 +0.07 43 0 74 0
29OCT26 3.40 P 0.00 0.00 0.00 0.66 +0.07 48 0 14 0
29OCT26 3.50 P 0.00 0.00 0.00 0.76 +0.07 53 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.86 +0.07 58 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.96 +0.07 63 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 1.06 +0.07 67 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 1.16 +0.07 72 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 1.26 +0.07 76 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 1.36 +0.07 80 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.46 +0.07 83 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.56 +0.07 87 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.66 +0.07 91 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.76 +0.07 94 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.86 +0.07 98 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.96 +0.07 101 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 2.06 +0.07 105 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.10 +0.02 29 0 15 0
27NOV26 2.80 P 0.00 0.00 0.00 0.16 +0.04 31 0 210 0
27NOV26 2.90 P 0.00 0.00 0.00 0.22 +0.04 30 0 250 0
27NOV26 3.00 P 0.00 0.00 0.00 0.29 +0.05 29 0 336 0
27NOV26 3.10 P 0.00 0.00 0.00 0.37 +0.06 28 0 30 0
27NOV26 3.20 P 0.00 0.00 0.00 0.46 +0.07 28 0 45 0
27NOV26 3.30 P 0.00 0.00 0.00 0.56 +0.07 32 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.66 +0.07 36 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.76 +0.07 39 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.86 +0.07 43 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.96 +0.07 46 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 1.06 +0.07 50 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 1.16 +0.07 53 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 1.26 +0.07 56 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 1.36 +0.07 59 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.46 +0.07 62 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.56 +0.07 64 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.04 +0.01 31 0 10 0
30DEC26 2.50 P 0.00 0.00 0.00 0.06 +0.02 30 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.09 +0.02 30 0 15 0
30DEC26 2.70 P 0.00 0.00 0.00 0.13 +0.03 29 0 270 0
30DEC26 2.80 P 0.00 0.00 0.00 0.18 +0.04 29 0 349 0
30DEC26 2.90 P 0.00 0.00 0.00 0.25 +0.05 31 0 155 0
30DEC26 3.00 P 0.00 0.00 0.00 0.32 +0.06 31 0 55 0
30DEC26 3.10 P 0.00 0.00 0.00 0.39 +0.06 29 0 90 0
30DEC26 3.20 P 0.00 0.00 0.00 0.47 +0.06 27 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.56 +0.07 27 0 15 0
30DEC26 3.40 P 0.00 0.00 0.00 0.66 +0.07 30 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.76 +0.07 33 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.86 +0.07 36 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.96 +0.07 39 0 57 0
30DEC26 3.80 P 0.00 0.00 0.00 1.06 +0.07 42 0 69 0
30DEC26 3.90 P 0.00 0.00 0.00 1.16 +0.07 44 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 1.26 +0.07 47 0 65 0
30DEC26 4.10 P 0.00 0.00 0.00 1.36 +0.07 49 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.46 +0.07 51 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.56 +0.07 54 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.66 +0.07 56 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.76 +0.07 58 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.86 +0.07 60 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.96 +0.07 62 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.06 +0.07 64 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.16 +0.07 66 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.26 +0.07 68 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.51 +0.07 73 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.76 +0.07 77 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 3.01 +0.07 81 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 3.26 +0.07 85 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 3.51 +0.07 89 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.76 +0.07 92 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 4.01 +0.07 95 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 4.26 +0.07 99 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.51 +0.07 102 0 0 0
28JAN27 1.95 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 2.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 2.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 2.20 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
28JAN27 2.30 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.10 +0.02 28 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.14 +0.02 27 0 10 0
28JAN27 2.80 P 0.00 0.00 0.00 0.19 +0.02 27 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.25 +0.03 27 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.33 +0.05 29 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.40 +0.05 28 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.48 +0.06 27 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.57 +0.06 28 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.66 +0.07 27 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.76 +0.07 30 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.86 +0.07 33 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.96 +0.07 35 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.07 +0.01 28 0 180 0
30MAR27 2.50 P 0.00 0.00 0.00 0.10 +0.02 28 0 60 0
30MAR27 2.60 P 0.00 0.00 0.00 0.13 +0.02 27 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.17 +0.02 27 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.23 +0.03 28 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.29 +0.04 28 0 15 0
30MAR27 3.00 P 0.00 0.00 0.00 0.35 +0.04 27 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.42 +0.04 27 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.50 +0.05 27 0 20 0
30MAR27 3.30 P 0.00 0.00 0.00 0.58 +0.05 26 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.67 +0.07 27 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.76 +0.06 26 0 56 0
30MAR27 3.60 P 0.00 0.00 0.00 0.86 +0.07 28 0 10 0
30MAR27 3.70 P 0.00 0.00 0.00 0.96 +0.07 31 0 30 0
30MAR27 3.80 P 0.00 0.00 0.00 1.06 +0.07 33 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.16 +0.07 35 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.26 +0.07 36 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.36 +0.07 38 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.46 +0.07 40 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.56 +0.07 42 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.66 +0.07 44 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.76 +0.07 45 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.86 +0.07 47 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.96 +0.07 48 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 2.06 +0.07 50 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 2.16 +0.07 52 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 2.26 +0.07 53 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 2.51 +0.07 56 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.76 +0.07 60 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 3.01 +0.07 63 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 3.26 +0.07 66 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.51 +0.07 69 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.76 +0.07 71 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 4.01 +0.07 74 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 4.26 +0.07 76 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.11 +0.02 29 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.14 +0.02 29 0 195 0
29JUN27 2.60 P 0.00 0.00 0.00 0.18 +0.02 29 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.22 +0.02 28 0 30 0
29JUN27 2.80 P 0.00 0.00 0.00 0.27 +0.03 28 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.33 +0.04 28 0 20 0
29JUN27 3.00 P 0.00 0.00 0.00 0.39 +0.04 28 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.46 +0.05 28 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.53 +0.05 27 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.61 +0.05 28 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.69 +0.05 27 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.78 +0.06 28 0 60 0
29JUN27 3.60 P 0.00 0.00 0.00 0.87 +0.06 28 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.96 +0.06 27 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 1.06 +0.07 29 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.16 +0.07 30 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.26 +0.07 32 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 1.36 +0.07 34 0 3 0
29JUN27 4.20 P 0.00 0.00 0.00 1.46 +0.07 35 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.56 +0.07 37 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.66 +0.07 38 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.76 +0.07 40 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.86 +0.07 41 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.96 +0.07 42 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 2.06 +0.07 44 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 2.16 +0.07 45 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 2.26 +0.07 46 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 2.51 +0.07 49 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.76 +0.07 52 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.06 +0.02 30 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.11 +0.02 30 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.14 +0.02 30 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.17 +0.02 29 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.21 +0.02 29 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.26 +0.03 29 0 3 0
29SEP27 2.70 P 0.00 0.00 0.00 0.30 +0.03 28 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.36 +0.03 28 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.42 +0.04 28 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.48 +0.04 27 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.55 +0.04 27 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.62 +0.04 26 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.70 +0.05 27 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.78 +0.06 27 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.85 +0.05 25 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.94 +0.06 25 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 1.02 +0.03 23 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.14 +0.09 29 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.23 +0.10 29 0 20 0
29SEP27 4.00 P 0.00 0.00 0.00 1.32 +0.06 29 0 0 0
TOTAL PUT 0 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$ 210.000
02OCT26 150.00 C 0.00 0.00 0.00 60.00 -5.22 0 0 0 0
02OCT26 152.50 C 0.00 0.00 0.00 57.50 -5.23 0 0 0 0
02OCT26 155.00 C 0.00 0.00 0.00 55.00 -5.23 0 0 0 0
02OCT26 157.50 C 0.00 0.00 0.00 52.50 -5.23 0 0 0 0
02OCT26 160.00 C 0.00 0.00 0.00 50.00 -5.23 0 0 0 0
02OCT26 162.50 C 0.00 0.00 0.00 47.50 -5.23 0 0 0 0
02OCT26 165.00 C 0.00 0.00 0.00 45.00 -5.23 0 0 0 0
02OCT26 167.50 C 0.00 0.00 0.00 42.50 -5.23 0 0 0 0
02OCT26 170.00 C 0.00 0.00 0.00 40.00 -5.23 0 0 0 0
02OCT26 172.50 C 0.00 0.00 0.00 37.50 -5.23 0 0 0 0
02OCT26 175.00 C 0.00 0.00 0.00 35.00 -5.23 0 0 0 0
02OCT26 177.50 C 0.00 0.00 0.00 32.50 -5.23 0 0 0 0
02OCT26 180.00 C 0.00 0.00 0.00 30.00 -5.23 0 0 0 0
02OCT26 182.50 C 0.00 0.00 0.00 27.50 -5.23 0 0 0 0
02OCT26 185.00 C 0.00 0.00 0.00 25.00 -5.23 0 0 0 0
02OCT26 187.50 C 0.00 0.00 0.00 22.50 -5.23 0 0 0 0
02OCT26 190.00 C 0.00 0.00 0.00 20.00 -5.23 0 0 0 0
02OCT26 192.50 C 0.00 0.00 0.00 17.50 -5.23 0 0 0 0
02OCT26 195.00 C 0.00 0.00 0.00 15.00 -5.23 0 0 0 0
02OCT26 197.50 C 0.00 0.00 0.00 12.50 -5.23 0 0 0 0
02OCT26 200.00 C 0.00 0.00 0.00 10.00 -5.24 0 0 0 0
02OCT26 202.50 C 0.00 0.00 0.00 7.50 -5.27 0 0 0 0
02OCT26 205.00 C 0.00 0.00 0.00 5.00 -5.35 0 0 0 0
02OCT26 207.50 C 0.00 0.00 0.00 2.50 -5.53 0 0 0 -6
02OCT26 210.00 C 0.68 1.08 0.68 0.00 -5.98 0 36 39 +19
02OCT26 212.50 C 0.40 0.40 0.40 0.00 -4.13 0 11 8 -9
02OCT26 215.00 C 0.00 0.00 0.00 0.00 -2.64 0 0 111 0
02OCT26 217.50 C 0.00 0.00 0.00 0.00 -1.56 0 0 20 0
02OCT26 220.00 C 0.00 0.00 0.00 0.00 -0.83 0 0 9 0
02OCT26 222.50 C 0.00 0.00 0.00 0.00 -0.40 0 0 14 0
02OCT26 225.00 C 0.00 0.00 0.00 0.00 -0.17 0 0 60 0
02OCT26 227.50 C 0.00 0.00 0.00 0.00 -0.07 0 0 16 0
02OCT26 230.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
02OCT26 232.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
02OCT26 235.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 237.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
02OCT26 240.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 242.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 245.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
02OCT26 247.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 250.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 252.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 255.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 257.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 260.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 262.50 C 0.00 0.00 0.00 0.00 - 0 0 0 -
02OCT26 265.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
09OCT26 155.00 C 0.00 0.00 0.00 55.09 -5.23 57 0 0 0
09OCT26 157.50 C 0.00 0.00 0.00 52.59 -5.23 0 0 0 0
09OCT26 160.00 C 0.00 0.00 0.00 50.09 -5.23 0 0 0 0
09OCT26 162.50 C 0.00 0.00 0.00 47.59 -5.23 0 0 0 0
09OCT26 165.00 C 0.00 0.00 0.00 45.10 -5.22 56 0 0 0
09OCT26 167.50 C 0.00 0.00 0.00 42.60 -5.22 51 0 0 0
09OCT26 170.00 C 0.00 0.00 0.00 40.10 -5.23 46 0 0 0
09OCT26 172.50 C 0.00 0.00 0.00 37.60 -5.23 36 0 0 0
09OCT26 175.00 C 0.00 0.00 0.00 35.11 -5.22 46 0 0 0
09OCT26 177.50 C 0.00 0.00 0.00 32.61 -5.23 42 0 0 0
09OCT26 180.00 C 0.00 0.00 0.00 30.12 -5.23 42 0 0 0
09OCT26 182.50 C 0.00 0.00 0.00 27.64 -5.23 42 0 0 0
09OCT26 185.00 C 0.00 0.00 0.00 25.18 -5.22 43 0 0 0
09OCT26 187.50 C 0.00 0.00 0.00 22.74 -5.20 43 0 0 0
09OCT26 190.00 C 0.00 0.00 0.00 20.35 -5.16 43 0 0 0
09OCT26 192.50 C 0.00 0.00 0.00 18.01 -5.11 43 0 0 0
09OCT26 195.00 C 0.00 0.00 0.00 15.74 -5.04 43 0 0 0
09OCT26 197.50 C 0.00 0.00 0.00 13.58 -4.93 43 0 0 0
09OCT26 200.00 C 0.00 0.00 0.00 11.55 -4.77 43 0 0 0
09OCT26 202.50 C 0.00 0.00 0.00 9.65 -4.59 43 0 0 0
09OCT26 205.00 C 0.00 0.00 0.00 7.90 -4.38 42 0 0 0
09OCT26 207.50 C 6.00 6.00 6.00 6.36 -4.11 42 3 3 +3
09OCT26 210.00 C 0.00 0.00 0.00 5.02 -3.90 42 1 4 +1
09OCT26 212.50 C 0.00 0.00 0.00 3.91 -3.50 42 0 17 0
09OCT26 215.00 C 2.83 2.83 2.83 3.07 -3.03 43 15 68 +13
09OCT26 217.50 C 2.30 2.51 2.15 2.31 -2.59 43 118 110 +90
09OCT26 220.00 C 0.00 0.00 0.00 1.71 -2.24 44 0 19 0
09OCT26 222.50 C 0.00 0.00 0.00 1.23 -1.87 44 0 37 0
09OCT26 225.00 C 0.00 0.00 0.00 0.86 -1.53 43 0 32 0
09OCT26 227.50 C 0.00 0.00 0.00 0.59 -1.23 43 0 24 0
09OCT26 230.00 C 0.00 0.00 0.00 0.40 -0.96 43 1 4 +1
09OCT26 232.50 C 0.00 0.00 0.00 0.26 -0.74 43 0 0 0
09OCT26 235.00 C 0.00 0.00 0.00 0.17 -0.56 43 0 10 0
09OCT26 237.50 C 0.00 0.00 0.00 0.11 -0.41 43 0 1 0
09OCT26 240.00 C 0.00 0.00 0.00 0.07 -0.30 43 0 0 0
09OCT26 242.50 C 0.00 0.00 0.00 0.04 -0.21 43 0 2 0
09OCT26 245.00 C 0.00 0.00 0.00 0.03 -0.14 44 0 0 0
09OCT26 247.50 C 0.00 0.00 0.00 0.02 -0.10 45 0 0 0
09OCT26 250.00 C 0.00 0.00 0.00 0.01 -0.07 44 0 12 0
09OCT26 252.50 C 0.00 0.00 0.00 0.01 -0.04 46 0 0 0
09OCT26 255.00 C 0.00 0.00 0.00 0.01 -0.03 49 0 0 0
09OCT26 257.50 C 0.00 0.00 0.00 0.01 -0.02 51 0 0 0
09OCT26 260.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
09OCT26 262.50 C 0.00 0.00 0.00 0.01 - 55 0 0 -
09OCT26 265.00 C 0.00 0.00 0.00 0.01 - 57 0 0 -
29OCT26 125.00 C 0.00 0.00 0.00 85.28 -5.22 53 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 82.79 -5.22 58 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 80.29 -5.22 0 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 77.80 -5.22 53 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 75.31 -5.22 54 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 72.82 -5.22 53 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 70.33 -5.22 53 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 67.84 -5.22 52 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 65.36 -5.21 52 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 62.88 -5.21 52 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 60.41 -5.20 52 0 20 0
29OCT26 152.50 C 0.00 0.00 0.00 57.94 -5.20 52 0 15 0
29OCT26 155.00 C 0.00 0.00 0.00 55.49 -5.19 52 0 23 0
29OCT26 157.50 C 0.00 0.00 0.00 53.05 -5.17 52 0 45 0
29OCT26 160.00 C 0.00 0.00 0.00 50.62 -5.16 52 0 15 0
29OCT26 162.50 C 0.00 0.00 0.00 48.22 -5.14 52 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 45.84 -5.59 52 0 30 0
29OCT26 167.50 C 0.00 0.00 0.00 43.48 -5.08 52 0 30 0
29OCT26 170.00 C 0.00 0.00 0.00 41.30 -5.23 54 0 106 0
29OCT26 172.50 C 0.00 0.00 0.00 38.87 -5.00 52 0 15 0
29OCT26 175.00 C 0.00 0.00 0.00 36.67 -5.24 52 0 194 0
29OCT26 177.50 C 0.00 0.00 0.00 34.43 -4.89 52 0 24 0
29OCT26 180.00 C 0.00 0.00 0.00 32.29 -4.81 52 0 37 0
29OCT26 182.50 C 0.00 0.00 0.00 30.17 -4.33 51 0 68 0
29OCT26 185.00 C 0.00 0.00 0.00 28.18 -4.64 52 0 47 0
29OCT26 187.50 C 0.00 0.00 0.00 26.22 -4.54 52 0 33 0
29OCT26 190.00 C 0.00 0.00 0.00 24.33 -4.44 52 0 21 0
29OCT26 192.50 C 0.00 0.00 0.00 22.52 -4.32 52 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 20.79 -4.19 52 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 19.13 -4.06 52 0 15 0
29OCT26 200.00 C 0.00 0.00 0.00 17.56 -3.91 52 0 15 0
29OCT26 205.00 C 0.00 0.00 0.00 14.63 -3.65 52 0 60 0
29OCT26 210.00 C 13.16 13.16 13.16 12.01 -3.39 51 1 48 0
29OCT26 215.00 C 0.00 0.00 0.00 9.91 -3.04 52 0 40 0
29OCT26 220.00 C 0.00 0.00 0.00 8.11 -2.81 52 0 20 0
29OCT26 225.00 C 6.25 6.25 6.25 6.58 -2.35 53 4 32 0
29OCT26 230.00 C 5.20 5.37 5.00 5.20 -2.03 53 19 72 +16
29OCT26 235.00 C 0.00 0.00 0.00 4.07 -1.73 52 0 3 0
29OCT26 240.00 C 3.39 3.39 3.38 3.15 -1.46 52 20 92 0
29OCT26 245.00 C 0.00 0.00 0.00 2.42 -1.21 52 0 82 0
29OCT26 250.00 C 0.00 0.00 0.00 1.83 -1.00 52 0 55 0
29OCT26 255.00 C 1.84 1.84 1.84 1.38 -0.81 52 1 30 -1
29OCT26 260.00 C 0.00 0.00 0.00 1.03 - 52 0 0 -
27NOV26 135.00 C 0.00 0.00 0.00 75.78 -5.19 51 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 73.34 -5.18 51 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 70.91 -5.17 51 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 68.50 -5.15 51 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 66.10 -5.14 51 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 63.72 -5.12 51 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 61.35 -5.10 51 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 59.02 -5.07 51 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 56.70 -5.05 51 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 54.42 -5.01 51 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 52.17 -4.97 51 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 49.95 -4.93 51 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 47.77 -4.88 51 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 45.63 -4.83 51 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 43.53 -4.77 51 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 41.48 -4.70 51 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 39.46 -5.97 51 0 90 0
27NOV26 177.50 C 0.00 0.00 0.00 37.52 -4.56 51 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 35.61 -4.61 51 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 33.77 -4.40 51 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 31.97 -4.32 51 0 26 0
27NOV26 187.50 C 0.00 0.00 0.00 30.24 -4.22 51 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 28.56 -4.12 51 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 26.94 -4.02 51 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 25.38 -3.92 51 0 15 0
27NOV26 197.50 C 0.00 0.00 0.00 23.88 -3.82 51 0 45 0
27NOV26 200.00 C 21.55 21.55 21.55 21.96 -4.19 49 15 31 +15
27NOV26 205.00 C 0.00 0.00 0.00 19.48 -3.75 50 0 36 0
27NOV26 210.00 C 0.00 0.00 0.00 17.14 -3.68 50 0 98 0
27NOV26 215.00 C 0.00 0.00 0.00 14.99 -3.13 51 0 75 0
27NOV26 220.00 C 0.00 0.00 0.00 13.13 -3.15 51 0 11 0
27NOV26 225.00 C 0.00 0.00 0.00 11.44 -2.64 51 0 6 0
27NOV26 230.00 C 0.00 0.00 0.00 10.02 -2.38 52 0 31 0
27NOV26 235.00 C 0.00 0.00 0.00 8.58 -2.16 52 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 7.32 -1.95 52 0 16 0
27NOV26 245.00 C 6.29 6.29 6.29 6.23 -1.74 52 1 2 +1
27NOV26 250.00 C 0.00 0.00 0.00 5.27 -1.56 52 0 106 0
27NOV26 255.00 C 0.00 0.00 0.00 4.45 -1.38 51 0 2 0
27NOV26 260.00 C 4.28 4.28 4.28 3.74 - 51 20 20 -
30DEC26 80.00 C 0.00 0.00 0.00 130.59 -5.21 57 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 128.11 -5.21 57 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 125.62 -5.22 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 123.14 -5.22 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 120.66 -5.22 0 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 118.18 -5.22 46 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 115.70 -5.22 47 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 113.22 -5.22 47 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 110.74 -5.22 47 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 108.27 -5.21 50 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 105.79 -5.21 49 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 103.32 -5.21 49 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 100.85 -5.21 49 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 98.38 -5.21 49 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 95.92 -5.20 49 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 93.46 -5.20 49 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 91.01 -5.20 49 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 88.56 -5.20 49 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 86.13 -5.18 49 0 81 0
30DEC26 127.50 C 0.00 0.00 0.00 83.70 -5.18 49 0 80 0
30DEC26 130.00 C 0.00 0.00 0.00 81.29 -5.17 49 0 20 0
30DEC26 132.50 C 0.00 0.00 0.00 78.89 -5.15 49 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 76.51 -5.14 49 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 74.14 -5.12 49 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 71.79 -5.10 49 0 22 0
30DEC26 142.50 C 0.00 0.00 0.00 69.46 -5.08 49 0 18 0
30DEC26 145.00 C 0.00 0.00 0.00 67.16 -5.05 49 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 64.88 -5.03 49 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 62.63 -4.99 49 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 60.40 -5.59 49 0 215 0
30DEC26 155.00 C 0.00 0.00 0.00 58.21 -4.27 49 0 200 0
30DEC26 157.50 C 0.00 0.00 0.00 56.05 -4.89 49 0 10 0
30DEC26 160.00 C 0.00 0.00 0.00 53.93 -4.84 49 0 25 0
30DEC26 162.50 C 0.00 0.00 0.00 51.85 -4.79 49 0 20 0
30DEC26 165.00 C 0.00 0.00 0.00 49.60 -4.94 48 0 90 0
30DEC26 167.50 C 0.00 0.00 0.00 47.80 -4.68 49 0 74 0
30DEC26 170.00 C 0.00 0.00 0.00 45.84 -4.62 49 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 43.92 -4.56 49 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 42.05 -4.50 49 0 44 0
30DEC26 177.50 C 0.00 0.00 0.00 39.89 -4.76 48 0 66 0
30DEC26 180.00 C 0.00 0.00 0.00 38.45 -4.35 49 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 36.72 -4.28 49 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 35.04 -4.20 49 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 33.42 -4.11 49 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 31.84 -4.03 49 0 12 0
30DEC26 192.50 C 0.00 0.00 0.00 30.31 -3.94 49 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 28.84 -3.85 49 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 27.41 -3.76 49 0 0 0
30DEC26 200.00 C 25.10 25.10 25.10 25.56 -5.04 48 8 8 +7
30DEC26 205.00 C 22.67 22.67 22.67 23.15 -4.58 48 8 64 0
30DEC26 210.00 C 0.00 0.00 0.00 20.75 -3.55 48 0 84 0
30DEC26 215.00 C 18.00 18.00 18.00 18.66 -3.33 48 1 15 0
30DEC26 220.00 C 0.00 0.00 0.00 16.99 -2.89 49 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 15.07 -2.88 49 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 13.53 -2.66 49 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 12.14 -2.41 50 0 15 0
30DEC26 240.00 C 0.00 0.00 0.00 10.73 -2.23 50 0 21 0
30DEC26 245.00 C 0.00 0.00 0.00 9.47 -2.05 50 0 1 0
30DEC26 250.00 C 0.00 0.00 0.00 8.33 -1.88 49 0 3 0
30DEC26 255.00 C 7.80 7.80 7.80 7.11 -1.67 49 1 14 -1
30DEC26 260.00 C 0.00 0.00 0.00 6.23 - 49 0 0 -
28JAN27 182.50 C 0.00 0.00 0.00 39.19 -4.46 48 0 0 0
28JAN27 185.00 C 0.00 0.00 0.00 37.59 -4.39 48 0 0 0
28JAN27 187.50 C 0.00 0.00 0.00 36.03 -4.33 48 0 0 0
28JAN27 190.00 C 0.00 0.00 0.00 34.51 -4.27 48 0 0 0
28JAN27 192.50 C 0.00 0.00 0.00 33.05 -4.19 48 0 0 0
28JAN27 195.00 C 0.00 0.00 0.00 31.62 -4.13 48 0 0 0
28JAN27 197.50 C 0.00 0.00 0.00 30.25 -4.05 48 0 0 0
28JAN27 200.00 C 0.00 0.00 0.00 28.73 -4.47 48 0 0 0
28JAN27 205.00 C 0.00 0.00 0.00 26.29 -3.91 48 0 0 0
28JAN27 210.00 C 0.00 0.00 0.00 24.01 -3.94 48 0 0 0
28JAN27 215.00 C 0.00 0.00 0.00 21.91 -3.71 48 0 0 0
28JAN27 220.00 C 0.00 0.00 0.00 19.98 -3.16 49 0 0 0
28JAN27 225.00 C 0.00 0.00 0.00 18.22 -2.88 49 0 0 0
28JAN27 230.00 C 0.00 0.00 0.00 16.60 -2.62 49 0 0 0
28JAN27 235.00 C 15.15 15.15 15.15 15.08 -2.39 49 1 1 +1
28JAN27 240.00 C 0.00 0.00 0.00 13.59 -2.27 49 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 12.23 -2.15 49 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 10.99 -2.04 49 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 9.86 -1.92 49 0 0 0
28JAN27 260.00 C 0.00 0.00 0.00 8.58 - 48 0 0 -
30MAR27 80.00 C 0.00 0.00 0.00 131.20 -5.21 48 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 128.75 -5.21 48 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 126.30 -5.21 48 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 123.85 -5.21 48 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 121.41 -5.20 48 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 118.97 -5.20 48 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 116.54 -5.20 48 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 114.12 -5.19 48 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 111.70 -5.19 48 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 109.30 -5.17 49 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 106.90 -5.17 48 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 104.51 -5.16 48 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 102.14 -5.15 48 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 99.78 -5.14 48 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 97.44 -5.12 48 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 95.11 -5.11 48 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 92.80 -5.09 48 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 90.51 -5.07 48 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 88.24 -5.05 48 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 85.99 -5.03 48 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 83.77 -5.00 48 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 81.57 -4.98 48 0 12 0
30MAR27 135.00 C 0.00 0.00 0.00 79.39 -4.95 48 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 77.25 -4.92 48 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 75.13 -4.89 48 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 73.04 -4.85 48 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 70.98 -4.81 48 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 68.95 -4.78 48 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 66.96 -4.73 48 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 64.70 -6.90 47 0 2,500 0
30MAR27 155.00 C 0.00 0.00 0.00 62.79 -6.39 48 0 1,215 0
30MAR27 157.50 C 0.00 0.00 0.00 61.17 -4.60 48 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 59.31 -4.56 48 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 57.49 -4.50 48 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 55.71 -4.44 48 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 53.96 -4.39 48 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 52.01 -4.57 48 0 520 0
30MAR27 172.50 C 0.00 0.00 0.00 50.57 -4.28 48 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 48.93 -4.23 48 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 47.33 -4.17 48 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 45.77 -4.10 48 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 44.25 -4.04 48 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 42.76 -3.98 48 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 41.32 -3.91 48 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 39.90 -3.85 48 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 38.53 -3.78 48 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 37.19 -3.72 48 0 33 0
30MAR27 197.50 C 0.00 0.00 0.00 35.89 -3.65 48 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 34.58 -3.63 48 0 8 0
30MAR27 205.00 C 0.00 0.00 0.00 32.23 -3.43 48 0 60 0
30MAR27 210.00 C 30.10 30.10 30.10 30.02 -3.31 49 1 151 +1
30MAR27 215.00 C 0.00 0.00 0.00 27.94 -3.17 49 0 115 0
30MAR27 220.00 C 0.00 0.00 0.00 25.99 -3.06 49 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 24.17 -2.93 49 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 22.50 -2.79 49 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 20.93 -2.66 49 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 19.48 -2.53 49 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 18.01 -2.45 49 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 16.63 -2.33 49 0 15 0
30MAR27 255.00 C 0.00 0.00 0.00 15.34 -2.21 49 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 13.74 - 48 0 0 -
29JUN27 95.00 C 0.00 0.00 0.00 117.09 -5.20 47 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 114.72 -5.19 47 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 112.35 -5.19 47 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 110.02 -5.18 47 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 107.69 -5.18 47 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 105.36 -5.18 47 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 103.09 -5.14 47 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 100.82 -5.15 47 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 98.55 -5.15 47 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 96.31 -5.13 47 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 94.13 -5.10 47 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 91.95 -5.10 47 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 89.78 -5.09 47 0 15 0
29JUN27 127.50 C 0.00 0.00 0.00 87.63 -5.08 47 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 85.56 -5.02 47 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 83.48 -5.03 47 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 81.43 -5.01 47 0 30 0
29JUN27 137.50 C 0.00 0.00 0.00 79.38 -5.01 47 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 77.43 -4.92 47 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 75.49 -4.90 47 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 73.57 -4.89 47 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 71.66 -4.89 47 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 69.76 -4.88 47 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 67.98 -4.75 47 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 66.21 -4.74 47 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 65.02 -4.16 49 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 63.27 -4.16 49 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 61.56 -4.13 48 0 54 0
29JUN27 165.00 C 0.00 0.00 0.00 60.05 -3.89 49 0 32 0
29JUN27 167.50 C 0.00 0.00 0.00 58.24 -4.04 48 0 20 0
29JUN27 170.00 C 0.00 0.00 0.00 56.19 -4.51 47 0 20 0
29JUN27 172.50 C 0.00 0.00 0.00 54.62 -4.51 47 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 53.04 -4.52 47 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 51.54 -4.45 47 0 15 0
29JUN27 180.00 C 0.00 0.00 0.00 50.14 -4.28 47 0 25 0
29JUN27 182.50 C 0.00 0.00 0.00 48.76 -4.23 47 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 47.38 -4.23 47 0 1 0
29JUN27 187.50 C 0.00 0.00 0.00 45.99 -4.24 47 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 44.61 -4.24 47 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 43.29 -4.18 47 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 42.10 -4.00 47 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 40.92 -3.90 47 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 39.73 -3.91 47 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 37.36 -3.92 47 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 35.93 -4.11 48 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 33.17 -3.53 47 0 15 0
29JUN27 220.00 C 0.00 0.00 0.00 31.18 -4.52 47 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 29.21 -3.54 47 0 13 0
29JUN27 230.00 C 0.00 0.00 0.00 27.54 -4.17 47 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 25.93 -4.00 47 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 24.33 -3.95 47 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 22.73 -3.90 47 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 22.09 -2.90 48 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 20.18 -3.37 47 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 18.91 - 47 0 0 -
29SEP27 167.50 C 0.00 0.00 0.00 62.80 -3.99 48 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 61.28 -3.99 48 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 59.87 -3.88 48 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 58.54 -3.70 48 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 57.22 -3.65 48 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 55.89 -3.65 48 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 54.56 -3.65 48 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 53.24 -3.64 48 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 51.91 -3.65 48 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 50.69 -3.54 48 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 49.56 -3.34 48 0 9 0
29SEP27 195.00 C 0.00 0.00 0.00 48.42 -3.27 48 0 15 0
29SEP27 197.50 C 0.00 0.00 0.00 47.29 -3.27 48 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 46.16 -3.26 48 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 44.58 -2.57 49 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 42.54 -3.60 49 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 40.60 -3.44 49 0 0 0
29SEP27 220.00 C 37.63 37.63 37.63 38.01 -4.08 48 1 1 +1
29SEP27 225.00 C 0.00 0.00 0.00 37.02 -3.12 50 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 34.97 -3.23 49 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 33.43 -2.83 49 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 31.96 -2.72 49 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 30.56 -2.55 49 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 29.02 -2.51 49 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 27.59 -2.36 49 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 25.59 - 48 0 0 -
TOTAL CALL 287 8,929 +152
02OCT26 150.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 152.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 155.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 157.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 160.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 162.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 165.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 167.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 170.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 172.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 175.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 177.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 180.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 182.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 185.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 187.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 190.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
02OCT26 192.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
02OCT26 195.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
02OCT26 197.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 200.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
02OCT26 202.50 P 0.00 0.00 0.00 0.00 -0.04 0 0 16 0
02OCT26 205.00 P 0.00 0.00 0.00 0.00 -0.11 0 0 5 0
02OCT26 207.50 P 0.93 1.01 0.05 0.00 -0.28 0 8 35 0
02OCT26 210.00 P 2.49 2.49 0.55 0.00 -0.64 0 74 49 +30
02OCT26 212.50 P 0.00 0.00 0.00 2.50 +1.20 0 0 0 -15
02OCT26 215.00 P 7.00 7.00 5.00 5.00 +2.69 0 17 0 -16
02OCT26 217.50 P 0.00 0.00 0.00 7.50 +3.75 0 0 0 0
02OCT26 220.00 P 0.00 0.00 0.00 10.00 +4.41 0 0 0 0
02OCT26 222.50 P 0.00 0.00 0.00 12.50 +4.84 0 0 0 0
02OCT26 225.00 P 0.00 0.00 0.00 15.00 +5.06 0 0 0 0
02OCT26 227.50 P 0.00 0.00 0.00 17.50 +5.16 0 0 0 0
02OCT26 230.00 P 0.00 0.00 0.00 20.00 +5.19 0 0 0 0
02OCT26 232.50 P 0.00 0.00 0.00 22.50 +5.20 0 0 0 0
02OCT26 235.00 P 0.00 0.00 0.00 25.00 +5.20 0 0 0 0
02OCT26 237.50 P 0.00 0.00 0.00 27.50 +5.20 0 0 0 0
02OCT26 240.00 P 0.00 0.00 0.00 30.00 +5.20 0 0 0 0
02OCT26 242.50 P 0.00 0.00 0.00 32.50 +5.20 0 0 0 0
02OCT26 245.00 P 0.00 0.00 0.00 35.00 +5.20 0 0 0 0
02OCT26 247.50 P 0.00 0.00 0.00 37.50 +5.20 0 0 0 0
02OCT26 250.00 P 0.00 0.00 0.00 40.00 +5.20 0 0 0 0
02OCT26 252.50 P 0.00 0.00 0.00 42.50 +5.20 0 0 0 0
02OCT26 255.00 P 0.00 0.00 0.00 45.00 +5.20 0 0 0 0
02OCT26 257.50 P 0.00 0.00 0.00 47.50 +5.20 0 0 0 0
02OCT26 260.00 P 0.00 0.00 0.00 50.00 +5.20 0 0 0 0
02OCT26 262.50 P 0.00 0.00 0.00 52.50 - 0 0 0 -
02OCT26 265.00 P 0.00 0.00 0.00 55.00 - 0 0 0 -
09OCT26 155.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
09OCT26 157.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
09OCT26 160.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
09OCT26 162.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
09OCT26 165.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
09OCT26 167.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
09OCT26 170.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
09OCT26 172.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
09OCT26 175.00 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
09OCT26 177.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
09OCT26 180.00 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
09OCT26 182.50 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
09OCT26 185.00 P 0.00 0.00 0.00 0.08 +0.02 44 0 17 0
09OCT26 187.50 P 0.00 0.00 0.00 0.14 +0.04 43 0 15 0
09OCT26 190.00 P 0.00 0.00 0.00 0.24 +0.07 43 0 33 0
09OCT26 192.50 P 0.54 0.54 0.54 0.41 +0.13 43 1 16 +1
09OCT26 195.00 P 0.00 0.00 0.00 0.65 +0.20 43 0 0 0
09OCT26 197.50 P 1.60 1.60 1.60 0.99 +0.31 43 15 60 +15
09OCT26 200.00 P 1.68 1.68 1.68 1.47 +0.46 44 5 18 0
09OCT26 202.50 P 2.85 2.85 2.85 2.11 +0.67 44 15 49 +15
09OCT26 205.00 P 3.94 3.94 3.10 2.92 +0.92 44 32 33 +28
09OCT26 207.50 P 0.00 0.00 0.00 3.90 +1.22 44 0 12 0
09OCT26 210.00 P 0.00 0.00 0.00 5.07 +1.58 44 0 53 0
09OCT26 212.50 P 0.00 0.00 0.00 6.48 +2.00 44 0 17 0
09OCT26 215.00 P 0.00 0.00 0.00 8.11 +2.59 45 0 15 0
09OCT26 217.50 P 0.00 0.00 0.00 9.90 +2.85 45 0 0 0
09OCT26 220.00 P 0.00 0.00 0.00 11.55 +2.93 43 0 0 0
09OCT26 222.50 P 0.00 0.00 0.00 13.59 +3.23 43 0 0 0
09OCT26 225.00 P 0.00 0.00 0.00 15.74 +3.80 43 0 0 0
09OCT26 227.50 P 0.00 0.00 0.00 17.98 +4.06 43 0 0 0
09OCT26 230.00 P 0.00 0.00 0.00 20.30 +4.32 43 0 0 0
09OCT26 232.50 P 0.00 0.00 0.00 22.68 +4.54 43 0 0 0
09OCT26 235.00 P 0.00 0.00 0.00 25.09 +4.71 43 0 0 0
09OCT26 237.50 P 0.00 0.00 0.00 27.54 +4.85 43 0 0 0
09OCT26 240.00 P 0.00 0.00 0.00 30.01 +4.97 42 0 0 0
09OCT26 242.50 P 0.00 0.00 0.00 32.50 +5.05 0 0 0 0
09OCT26 245.00 P 0.00 0.00 0.00 35.00 +5.12 0 0 0 0
09OCT26 247.50 P 0.00 0.00 0.00 37.50 +5.16 0 0 0 0
09OCT26 250.00 P 0.00 0.00 0.00 40.00 +5.19 0 0 0 0
09OCT26 252.50 P 0.00 0.00 0.00 42.50 +5.20 0 0 0 0
09OCT26 255.00 P 0.00 0.00 0.00 45.00 +5.20 0 0 0 0
09OCT26 257.50 P 0.00 0.00 0.00 47.50 +5.20 0 0 0 0
09OCT26 260.00 P 0.00 0.00 0.00 50.00 +5.20 0 0 0 0
09OCT26 262.50 P 0.00 0.00 0.00 52.50 - 0 0 0 -
09OCT26 265.00 P 0.00 0.00 0.00 55.00 - 0 0 0 -
29OCT26 125.00 P 0.00 0.00 0.00 0.01 0.00 63 0 19 0
29OCT26 127.50 P 0.00 0.00 0.00 0.01 0.00 61 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 54 0 30 0
29OCT26 137.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 0.01 0.00 50 0 155 0
29OCT26 142.50 P 0.00 0.00 0.00 0.02 +0.01 51 0 16 0
29OCT26 145.00 P 0.00 0.00 0.00 0.03 +0.01 51 0 16 0
29OCT26 147.50 P 0.00 0.00 0.00 0.05 +0.02 52 0 16 0
29OCT26 150.00 P 0.00 0.00 0.00 0.07 +0.02 52 0 16 0
29OCT26 152.50 P 0.00 0.00 0.00 0.10 +0.03 52 0 70 0
29OCT26 155.00 P 0.00 0.00 0.00 0.14 +0.04 52 0 31 0
29OCT26 157.50 P 0.00 0.00 0.00 0.19 +0.04 52 0 34 0
29OCT26 160.00 P 0.42 0.42 0.42 0.27 +0.07 52 10 18 +9
29OCT26 162.50 P 0.00 0.00 0.00 0.36 +0.08 52 0 14 0
29OCT26 165.00 P 0.00 0.00 0.00 0.47 +0.11 52 0 6 0
29OCT26 167.50 P 0.00 0.00 0.00 0.60 +0.12 52 0 2 0
29OCT26 170.00 P 0.00 0.00 0.00 0.81 +0.20 52 0 61 0
29OCT26 172.50 P 0.00 0.00 0.00 1.01 +0.22 52 0 98 0
29OCT26 175.00 P 0.00 0.00 0.00 1.28 +0.30 52 0 46 0
29OCT26 177.50 P 0.00 0.00 0.00 1.58 +0.34 52 0 31 0
29OCT26 180.00 P 0.00 0.00 0.00 1.96 +0.45 52 0 35 0
29OCT26 182.50 P 0.00 0.00 0.00 2.32 +0.56 52 0 80 0
29OCT26 185.00 P 2.75 2.75 2.75 2.78 +0.64 52 4 45 +4
29OCT26 187.50 P 3.74 3.74 3.30 3.30 +0.75 52 30 74 +25
29OCT26 190.00 P 4.38 4.38 4.38 3.89 +0.86 51 15 27 +6
29OCT26 192.50 P 0.00 0.00 0.00 4.50 +0.93 51 0 2 0
29OCT26 195.00 P 0.00 0.00 0.00 5.37 +1.17 52 0 39 0
29OCT26 197.50 P 6.05 6.05 6.05 6.14 +1.25 51 2 52 +2
29OCT26 200.00 P 7.58 7.58 7.58 7.05 +1.40 51 3 98 0
29OCT26 205.00 P 0.00 0.00 0.00 9.20 +1.71 52 0 106 0
29OCT26 210.00 P 12.40 12.40 12.40 11.76 +2.14 52 10 11 +10
29OCT26 215.00 P 0.00 0.00 0.00 14.60 +2.46 52 0 9 0
29OCT26 220.00 P 0.00 0.00 0.00 17.72 +2.64 52 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 20.97 +3.09 52 0 29 0
29OCT26 230.00 P 0.00 0.00 0.00 24.62 +3.27 52 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 28.50 +3.58 52 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 32.65 +3.84 52 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 36.95 +4.08 52 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 41.38 +4.29 52 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 45.96 +4.48 52 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 50.65 - 52 0 0 -
27NOV26 135.00 P 0.00 0.00 0.00 0.15 +0.03 51 0 1 0
27NOV26 137.50 P 0.00 0.00 0.00 0.20 +0.04 51 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 0.26 +0.04 51 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 0.34 +0.08 51 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 0.42 +0.08 51 0 6 0
27NOV26 147.50 P 0.00 0.00 0.00 0.53 +0.10 51 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 0.66 +0.13 51 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 0.80 +0.14 51 0 1 0
27NOV26 155.00 P 0.00 0.00 0.00 0.99 +0.20 51 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 1.19 +0.21 51 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 1.43 +0.26 51 0 1 0
27NOV26 162.50 P 0.00 0.00 0.00 1.71 +0.33 51 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 1.99 +0.32 51 0 1 0
27NOV26 167.50 P 0.00 0.00 0.00 2.37 +0.42 51 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 2.75 +0.40 51 0 31 0
27NOV26 172.50 P 0.00 0.00 0.00 3.17 +0.57 51 0 8 0
27NOV26 175.00 P 0.00 0.00 0.00 3.63 +0.48 51 0 30 0
27NOV26 177.50 P 0.00 0.00 0.00 4.14 +0.49 51 0 15 0
27NOV26 180.00 P 0.00 0.00 0.00 4.66 +0.64 50 0 16 0
27NOV26 182.50 P 0.00 0.00 0.00 5.30 +0.80 50 0 2 0
27NOV26 185.00 P 0.00 0.00 0.00 5.98 +0.90 50 0 1 0
27NOV26 187.50 P 0.00 0.00 0.00 6.72 +0.99 50 0 16 0
27NOV26 190.00 P 0.00 0.00 0.00 7.65 +1.25 51 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 8.54 +1.37 51 0 15 0
27NOV26 195.00 P 0.00 0.00 0.00 9.47 +1.49 51 0 35 0
27NOV26 197.50 P 0.00 0.00 0.00 10.48 +1.68 51 0 17 0
27NOV26 200.00 P 11.80 11.80 11.20 11.56 +1.78 51 22 32 +21
27NOV26 205.00 P 0.00 0.00 0.00 13.90 +2.01 51 0 1 0
27NOV26 210.00 P 0.00 0.00 0.00 16.52 +2.27 51 0 9 0
27NOV26 215.00 P 19.82 19.82 19.82 19.25 +2.38 51 1 30 0
27NOV26 220.00 P 0.00 0.00 0.00 22.38 +2.65 52 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 25.52 +2.70 51 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 28.82 +2.45 51 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 32.42 +4.05 51 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 36.21 +2.58 51 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 40.13 +3.99 51 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 44.24 +3.70 51 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 48.43 +3.94 51 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 52.77 - 51 0 0 -
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 63 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 0.01 0.00 57 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 54 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 0.01 0.00 52 0 54 0
30DEC26 97.50 P 0.00 0.00 0.00 0.01 0.00 51 0 47 0
30DEC26 100.00 P 0.00 0.00 0.00 0.01 0.00 49 0 50 0
30DEC26 102.50 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 0.03 +0.01 49 0 10 0
30DEC26 110.00 P 0.00 0.00 0.00 0.04 +0.01 49 0 8 0
30DEC26 112.50 P 0.00 0.00 0.00 0.05 +0.01 49 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 0.07 +0.01 49 0 76 0
30DEC26 117.50 P 0.00 0.00 0.00 0.09 +0.01 49 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 0.13 +0.03 49 0 39 0
30DEC26 122.50 P 0.00 0.00 0.00 0.16 +0.02 49 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 0.21 +0.04 49 0 90 0
30DEC26 127.50 P 0.00 0.00 0.00 0.27 +0.05 49 0 324 0
30DEC26 130.00 P 0.00 0.00 0.00 0.33 +0.05 49 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.42 +0.07 49 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.51 +0.08 49 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 0.63 +0.11 49 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.76 +0.12 49 0 19 0
30DEC26 142.50 P 0.00 0.00 0.00 0.90 +0.12 49 0 11 0
30DEC26 145.00 P 0.00 0.00 0.00 1.10 +0.19 49 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 1.30 +0.19 49 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 1.52 +0.22 49 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 1.80 +0.29 49 0 217 0
30DEC26 155.00 P 2.10 2.10 2.10 2.08 +0.29 49 1 281 +1
30DEC26 157.50 P 0.00 0.00 0.00 2.39 +0.32 49 0 67 0
30DEC26 160.00 P 0.00 0.00 0.00 2.78 +0.43 49 0 61 0
30DEC26 162.50 P 0.00 0.00 0.00 3.17 +0.43 49 0 11 0
30DEC26 165.00 P 0.00 0.00 0.00 3.59 +0.46 49 0 23 0
30DEC26 167.50 P 0.00 0.00 0.00 4.11 +0.59 49 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 4.63 +0.62 49 0 2 0
30DEC26 172.50 P 0.00 0.00 0.00 5.15 +0.62 49 0 1 0
30DEC26 175.00 P 0.00 0.00 0.00 5.81 +0.76 49 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 6.48 +0.85 49 0 21 0
30DEC26 180.00 P 0.00 0.00 0.00 7.16 +0.85 49 0 792 0
30DEC26 182.50 P 0.00 0.00 0.00 7.91 +0.93 49 0 34 0
30DEC26 185.00 P 0.00 0.00 0.00 8.76 +1.10 49 0 58 0
30DEC26 187.50 P 0.00 0.00 0.00 9.39 +0.91 48 0 10 0
30DEC26 190.00 P 10.89 10.89 10.20 10.29 +1.24 48 5 21 +1
30DEC26 192.50 P 0.00 0.00 0.00 11.28 +1.40 48 0 15 0
30DEC26 195.00 P 0.00 0.00 0.00 12.30 +1.59 48 0 15 0
30DEC26 197.50 P 0.00 0.00 0.00 13.39 +1.67 48 0 15 0
30DEC26 200.00 P 0.00 0.00 0.00 14.55 +1.79 49 0 15 0
30DEC26 205.00 P 0.00 0.00 0.00 16.98 +1.98 49 0 34 0
30DEC26 210.00 P 0.00 0.00 0.00 19.64 +2.17 49 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 22.50 +2.36 49 0 25 0
30DEC26 220.00 P 0.00 0.00 0.00 24.57 +1.56 47 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 28.56 +2.49 49 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 32.65 +4.08 51 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 36.40 +3.98 52 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 40.13 +4.06 52 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 42.72 +3.27 49 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 46.66 +3.52 49 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 50.61 +3.53 49 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 54.82 - 49 0 0 -
28JAN27 182.50 P 0.00 0.00 0.00 10.02 +0.83 48 0 0 0
28JAN27 185.00 P 0.00 0.00 0.00 10.88 +0.83 48 0 0 0
28JAN27 187.50 P 0.00 0.00 0.00 11.51 +0.59 48 0 0 0
28JAN27 190.00 P 0.00 0.00 0.00 12.48 +0.70 47 0 0 0
28JAN27 192.50 P 0.00 0.00 0.00 13.51 +0.82 47 0 0 0
28JAN27 195.00 P 0.00 0.00 0.00 14.60 +0.86 48 0 0 0
28JAN27 197.50 P 0.00 0.00 0.00 15.74 +1.39 48 0 0 0
28JAN27 200.00 P 0.00 0.00 0.00 16.92 +1.48 48 0 0 0
28JAN27 205.00 P 0.00 0.00 0.00 19.43 +1.67 48 0 0 0
28JAN27 210.00 P 0.00 0.00 0.00 22.11 +1.86 48 0 0 0
28JAN27 215.00 P 0.00 0.00 0.00 24.98 +2.11 48 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 27.89 +2.56 48 0 100 0
28JAN27 225.00 P 0.00 0.00 0.00 31.44 +3.34 49 0 0 0
28JAN27 230.00 P 0.00 0.00 0.00 35.07 +3.91 50 0 0 0
28JAN27 235.00 P 0.00 0.00 0.00 38.60 +3.97 50 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 41.28 +3.22 48 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 44.92 +2.75 48 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 48.71 +2.90 48 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 52.66 +3.18 48 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 56.63 - 48 0 0 -
30MAR27 80.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 0.04 +0.01 49 0 10 0
30MAR27 85.00 P 0.00 0.00 0.00 0.05 +0.01 49 0 12 0
30MAR27 87.50 P 0.00 0.00 0.00 0.07 +0.02 49 0 7 0
30MAR27 90.00 P 0.00 0.00 0.00 0.09 +0.02 49 0 5 0
30MAR27 92.50 P 0.00 0.00 0.00 0.11 +0.01 48 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 0.15 +0.03 49 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 0.18 +0.02 48 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 0.23 +0.04 48 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 0.29 +0.04 48 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 0.35 +0.04 49 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 0.43 +0.06 48 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 0.52 +0.07 48 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 0.62 +0.07 48 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 0.75 +0.11 48 0 16 0
30MAR27 117.50 P 0.00 0.00 0.00 0.89 +0.12 48 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 1.03 +0.12 48 0 35 0
30MAR27 122.50 P 0.00 0.00 0.00 1.21 +0.15 48 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 1.41 +0.18 48 0 42 0
30MAR27 127.50 P 0.00 0.00 0.00 1.62 +0.18 48 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 1.84 +0.19 48 0 1,015 0
30MAR27 132.50 P 0.00 0.00 0.00 2.14 +0.28 48 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 2.43 +0.28 48 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 2.73 +0.28 48 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 3.07 +0.32 48 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 3.48 +0.42 48 0 16 0
30MAR27 145.00 P 0.00 0.00 0.00 3.89 +0.42 48 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 4.30 +0.42 48 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 4.77 +0.48 48 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 5.31 +0.60 48 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 6.03 +0.79 49 0 983 0
30MAR27 157.50 P 0.00 0.00 0.00 6.40 +0.60 48 0 30 0
30MAR27 160.00 P 6.05 6.05 6.05 6.98 +0.82 48 1 1 +1
30MAR27 162.50 P 0.00 0.00 0.00 7.68 +0.78 48 0 24 0
30MAR27 165.00 P 0.00 0.00 0.00 8.38 +0.82 48 0 4 0
30MAR27 167.50 P 0.00 0.00 0.00 9.09 +0.83 48 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 9.79 +0.83 48 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 10.61 +0.94 48 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 11.49 +1.10 48 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 12.37 +1.10 48 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 13.26 +1.11 48 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 14.15 +1.12 48 0 7 0
30MAR27 185.00 P 0.00 0.00 0.00 15.18 +1.27 48 0 28 0
30MAR27 187.50 P 0.00 0.00 0.00 15.90 +1.09 48 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 16.98 +1.57 48 0 2 0
30MAR27 192.50 P 0.00 0.00 0.00 18.08 +1.63 48 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 19.23 +1.71 48 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 20.43 +1.80 48 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 21.64 +1.85 48 0 1 0
30MAR27 205.00 P 0.00 0.00 0.00 24.24 +2.02 48 0 65 0
30MAR27 210.00 P 0.00 0.00 0.00 26.95 +2.15 48 0 150 0
30MAR27 215.00 P 0.00 0.00 0.00 29.83 +2.30 48 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 32.76 +2.30 48 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 35.80 +2.32 48 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 39.22 +2.79 48 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 42.54 +2.65 48 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 45.88 +2.67 48 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 49.50 +2.95 48 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 53.18 +3.08 48 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 56.87 +3.10 48 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 60.69 - 48 0 0 -
29JUN27 95.00 P 0.00 0.00 0.00 0.53 +0.02 47 0 1 0
29JUN27 97.50 P 0.00 0.00 0.00 0.63 +0.03 47 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 0.74 +0.04 47 0 3 0
29JUN27 102.50 P 0.00 0.00 0.00 0.89 +0.05 47 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 1.04 +0.05 47 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 1.19 +0.05 47 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 1.40 +0.09 47 0 1 0
29JUN27 112.50 P 0.00 0.00 0.00 1.61 +0.08 47 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 1.83 +0.08 47 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 2.07 +0.10 47 0 15 0
29JUN27 120.00 P 0.00 0.00 0.00 2.38 +0.15 47 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 2.68 +0.14 47 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 2.99 +0.14 47 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 3.32 +0.16 47 0 9 0
29JUN27 130.00 P 0.00 0.00 0.00 3.74 +0.22 47 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 4.16 +0.22 47 0 30 0
29JUN27 135.00 P 0.00 0.00 0.00 4.58 +0.22 47 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 5.01 +0.23 47 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 5.55 +0.34 47 0 30 0
29JUN27 142.50 P 0.00 0.00 0.00 6.10 +0.35 47 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 6.66 +0.35 47 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 7.22 +0.35 47 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 7.80 +0.37 47 0 15 0
29JUN27 152.50 P 0.00 0.00 0.00 8.52 +0.52 47 0 5 0
29JUN27 155.00 P 0.00 0.00 0.00 9.24 +0.52 47 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 9.95 +0.51 47 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 10.67 +0.52 47 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 11.40 +0.52 47 0 15 0
29JUN27 165.00 P 0.00 0.00 0.00 12.29 +0.69 47 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 13.18 +0.74 47 0 1 0
29JUN27 170.00 P 0.00 0.00 0.00 14.08 +0.74 47 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 14.97 +0.74 47 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 15.87 +0.74 47 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 16.85 +0.82 47 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 17.94 +1.00 47 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 19.02 +1.02 47 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 20.10 +1.01 47 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 20.55 +0.37 46 0 4 0
29JUN27 190.00 P 0.00 0.00 0.00 21.68 +0.42 46 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 23.22 +1.54 47 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 24.43 +0.98 47 0 30 0
29JUN27 197.50 P 0.00 0.00 0.00 25.68 +1.76 47 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 26.74 +1.58 46 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 29.38 +1.73 47 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 32.10 +1.96 47 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 35.53 +2.58 47 0 25 0
29JUN27 220.00 P 0.00 0.00 0.00 38.05 +2.25 47 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 41.44 +2.58 47 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 44.71 +2.69 47 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 48.03 +2.74 47 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 51.35 +2.14 47 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 54.70 +2.16 47 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 58.34 +2.46 47 0 6 0
29JUN27 255.00 P 0.00 0.00 0.00 62.00 +2.57 47 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 65.67 - 47 0 0 -
29SEP27 167.50 P 0.00 0.00 0.00 17.56 +1.25 48 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 18.49 +1.26 48 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 19.53 +1.38 48 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 20.64 +1.56 48 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 21.75 +1.59 48 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 22.87 +1.60 48 0 2 0
29SEP27 182.50 P 0.00 0.00 0.00 23.98 +1.60 48 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 25.10 +1.61 48 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 26.23 +1.62 48 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 26.64 +0.91 47 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 27.91 +1.86 47 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 29.18 +1.93 47 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 30.45 +1.93 47 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 31.72 +1.93 47 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 34.38 +2.05 47 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 37.23 +2.35 47 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 40.20 +2.48 47 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 43.29 +2.79 47 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 46.50 +2.77 48 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 49.79 +3.14 48 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 53.65 +3.49 48 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 57.02 +2.82 48 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 60.41 +2.84 48 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 63.81 +2.86 48 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 67.37 +3.02 48 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 71.08 - 48 0 0 -
TOTAL PUT 271 7,817 +138
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$ 54.550
02OCT26 40.00 C 0.00 0.00 0.00 14.55 -1.78 0 0 0 0
02OCT26 40.50 C 0.00 0.00 0.00 14.05 -1.74 0 0 0 0
02OCT26 41.00 C 0.00 0.00 0.00 13.55 -1.63 0 0 0 0
02OCT26 41.50 C 0.00 0.00 0.00 13.05 -1.70 0 0 0 0
02OCT26 42.00 C 0.00 0.00 0.00 12.55 -1.51 0 0 0 0
02OCT26 42.50 C 0.00 0.00 0.00 12.05 -1.53 0 0 0 0
02OCT26 43.00 C 0.00 0.00 0.00 11.55 -1.70 0 0 0 0
02OCT26 43.50 C 0.00 0.00 0.00 11.05 -1.57 0 0 0 0
02OCT26 44.00 C 0.00 0.00 0.00 10.55 -1.55 0 0 0 0
02OCT26 44.50 C 0.00 0.00 0.00 10.05 -1.51 0 0 0 0
02OCT26 45.00 C 9.05 9.05 9.05 9.55 -1.71 0 1 0 -1
02OCT26 45.50 C 0.00 0.00 0.00 9.05 -1.55 0 0 0 0
02OCT26 46.00 C 0.00 0.00 0.00 8.55 -1.51 0 0 0 0
02OCT26 46.50 C 0.00 0.00 0.00 8.05 -1.51 0 0 0 0
02OCT26 47.00 C 0.00 0.00 0.00 7.55 -1.51 0 0 0 0
02OCT26 47.50 C 0.00 0.00 0.00 7.05 -1.51 0 0 0 0
02OCT26 48.00 C 0.00 0.00 0.00 6.55 -1.51 0 0 0 0
02OCT26 48.50 C 0.00 0.00 0.00 6.05 -1.51 0 0 0 0
02OCT26 49.00 C 0.00 0.00 0.00 5.55 -1.51 0 0 0 -1
02OCT26 49.50 C 0.00 0.00 0.00 5.05 -1.51 0 0 0 0
02OCT26 50.00 C 0.00 0.00 0.00 4.55 -1.51 0 0 0 0
02OCT26 51.00 C 3.08 3.08 3.08 3.55 -1.51 0 1 0 -21
02OCT26 52.00 C 2.19 2.19 2.19 2.55 -1.52 0 2 0 -12
02OCT26 53.00 C 1.50 1.50 1.40 1.55 -1.58 0 11 0 -56
02OCT26 54.00 C 0.54 0.54 0.29 0.55 -1.64 0 98 0 -142
02OCT26 55.00 C 0.21 0.27 0.02 0.00 -1.35 0 191 81 -81
02OCT26 56.00 C 0.05 0.05 0.05 0.00 -0.72 0 40 185 -40
02OCT26 57.00 C 0.00 0.00 0.00 0.00 -0.38 0 0 113 0
02OCT26 58.00 C 0.00 0.00 0.00 0.00 -0.18 0 0 85 0
02OCT26 59.00 C 0.00 0.00 0.00 0.00 -0.09 0 0 30 0
02OCT26 60.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 31 0
02OCT26 61.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 31 0
02OCT26 62.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
02OCT26 63.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
02OCT26 64.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
02OCT26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 66.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
02OCT26 67.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 68.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 69.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 71.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 72.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 73.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 74.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
02OCT26 75.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
02OCT26 76.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
09OCT26 41.50 C 0.00 0.00 0.00 13.08 -1.76 74 0 0 0
09OCT26 42.00 C 0.00 0.00 0.00 12.58 -1.76 71 0 0 0
09OCT26 42.50 C 0.00 0.00 0.00 12.08 -1.68 67 0 0 0
09OCT26 43.00 C 0.00 0.00 0.00 11.59 -1.66 73 0 0 0
09OCT26 43.50 C 0.00 0.00 0.00 11.08 -1.71 61 0 0 0
09OCT26 44.00 C 0.00 0.00 0.00 10.58 -1.71 58 0 0 0
09OCT26 44.50 C 0.00 0.00 0.00 10.08 -1.77 55 0 0 0
09OCT26 45.00 C 0.00 0.00 0.00 9.58 -1.78 51 0 0 0
09OCT26 45.50 C 0.00 0.00 0.00 9.08 -1.82 48 0 0 0
09OCT26 46.00 C 0.00 0.00 0.00 8.58 -1.50 45 0 0 0
09OCT26 46.50 C 0.00 0.00 0.00 8.08 -1.51 42 0 0 0
09OCT26 47.00 C 0.00 0.00 0.00 7.59 -1.49 47 0 0 0
09OCT26 47.50 C 0.00 0.00 0.00 7.09 -1.61 44 0 0 0
09OCT26 48.00 C 0.00 0.00 0.00 6.60 -1.63 44 0 0 0
09OCT26 48.50 C 0.00 0.00 0.00 6.11 -1.51 44 0 0 0
09OCT26 49.00 C 0.00 0.00 0.00 5.63 -1.49 44 0 0 0
09OCT26 49.50 C 0.00 0.00 0.00 5.16 -1.49 45 0 0 0
09OCT26 50.00 C 0.00 0.00 0.00 4.69 -1.49 44 0 0 0
09OCT26 51.00 C 0.00 0.00 0.00 3.84 -1.42 46 0 0 0
09OCT26 52.00 C 0.00 0.00 0.00 3.01 -1.51 45 0 0 0
09OCT26 53.00 C 0.00 0.00 0.00 2.24 -1.37 43 0 0 0
09OCT26 54.00 C 1.66 1.72 1.45 1.63 -1.20 44 55 48 -15
09OCT26 55.00 C 1.14 1.14 0.98 1.14 -1.05 44 130 30 -40
09OCT26 56.00 C 0.81 0.81 0.62 0.80 -0.87 45 20 29 +6
09OCT26 57.00 C 0.63 0.63 0.44 0.54 -0.75 46 87 46 -1
09OCT26 58.00 C 0.00 0.00 0.00 0.36 -0.57 47 0 41 0
09OCT26 59.00 C 0.21 0.21 0.21 0.24 -0.44 48 1 17 0
09OCT26 60.00 C 0.00 0.00 0.00 0.16 -0.32 50 0 31 0
09OCT26 61.00 C 0.00 0.00 0.00 0.11 -0.24 52 1 15 0
09OCT26 62.00 C 0.00 0.00 0.00 0.07 -0.19 52 0 55 0
09OCT26 63.00 C 0.00 0.00 0.00 0.05 -0.14 54 0 72 0
09OCT26 64.00 C 0.00 0.00 0.00 0.03 -0.11 55 0 45 0
09OCT26 65.00 C 0.00 0.00 0.00 0.02 -0.08 56 0 32 0
09OCT26 66.00 C 0.00 0.00 0.00 0.01 -0.06 55 0 0 0
09OCT26 67.00 C 0.00 0.00 0.00 0.01 -0.04 59 0 0 0
09OCT26 68.00 C 0.00 0.00 0.00 0.01 -0.03 62 0 0 0
09OCT26 69.00 C 0.00 0.00 0.00 0.01 -0.02 66 0 0 0
09OCT26 70.00 C 0.00 0.00 0.00 0.01 -0.01 70 0 0 0
09OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
09OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
09OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
09OCT26 74.00 C 0.00 0.00 0.00 0.01 - 83 0 0 -
09OCT26 75.00 C 0.00 0.00 0.00 0.01 - 87 0 0 -
09OCT26 76.00 C 0.00 0.00 0.00 0.01 - 90 0 0 -
29OCT26 26.00 C 0.00 0.00 0.00 28.61 -1.57 86 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 27.62 -1.48 95 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 26.63 -1.59 96 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 25.61 -1.58 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 24.63 -1.59 84 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 23.64 -1.52 84 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 22.62 -1.61 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 21.62 -1.55 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 20.63 -1.59 60 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 19.66 -1.60 71 0 60 0
29OCT26 36.00 C 0.00 0.00 0.00 18.63 -1.53 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 17.69 -1.45 69 0 30 0
29OCT26 38.00 C 0.00 0.00 0.00 16.65 -1.61 54 0 76 0
29OCT26 39.00 C 0.00 0.00 0.00 15.64 -1.54 42 0 82 0
29OCT26 40.00 C 14.05 14.05 14.05 14.67 -1.68 51 2 82 0
29OCT26 41.00 C 0.00 0.00 0.00 13.69 -1.68 51 0 197 0
29OCT26 42.00 C 0.00 0.00 0.00 12.58 -1.81 0 0 50 0
29OCT26 43.00 C 0.00 0.00 0.00 11.59 -1.66 0 0 100 0
29OCT26 44.00 C 10.40 10.40 10.40 10.71 -1.93 42 3 153 -3
29OCT26 45.00 C 0.00 0.00 0.00 9.91 -1.60 51 0 73 0
29OCT26 46.00 C 0.00 0.00 0.00 8.99 -1.22 50 0 54 0
29OCT26 47.00 C 0.00 0.00 0.00 8.12 -1.25 50 0 315 0
29OCT26 48.00 C 6.76 6.76 6.76 7.29 -1.36 50 1 220 0
29OCT26 49.00 C 0.00 0.00 0.00 6.48 -1.33 49 0 357 0
29OCT26 50.00 C 0.00 0.00 0.00 5.70 -1.53 48 0 755 0
29OCT26 52.50 C 3.78 3.80 3.78 4.07 -1.08 49 34 383 +4
29OCT26 55.00 C 2.66 2.68 2.53 2.71 -1.04 48 507 689 +342
29OCT26 57.50 C 1.62 1.75 1.62 1.76 -0.88 48 3 186 0
29OCT26 60.00 C 1.49 1.49 1.01 1.15 -0.63 50 226 2,142 -6
29OCT26 62.50 C 0.79 0.79 0.69 0.74 -0.47 51 227 357 -40
29OCT26 65.00 C 0.49 0.49 0.49 0.47 -0.36 52 22 232 0
29OCT26 67.50 C 0.42 0.42 0.34 0.30 -0.25 53 18 329 -10
29OCT26 70.00 C 0.24 0.24 0.24 0.19 -0.18 55 8 2,102 -8
29OCT26 72.50 C 0.00 0.00 0.00 0.12 -0.12 56 0 232 0
29OCT26 75.00 C 0.12 0.12 0.11 0.08 -0.08 57 9 339 -7
29OCT26 77.50 C 0.00 0.00 0.00 0.05 - 58 0 0 -
27NOV26 29.00 C 0.00 0.00 0.00 25.69 -1.68 57 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 24.69 -1.67 47 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 23.70 -1.73 52 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 22.71 -1.72 52 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 21.62 -1.83 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 20.63 -1.83 0 0 15 0
27NOV26 35.00 C 0.00 0.00 0.00 19.86 -1.71 63 0 25 0
27NOV26 36.00 C 0.00 0.00 0.00 18.70 -1.83 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 17.92 -1.26 59 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 16.74 -1.89 37 0 15 0
27NOV26 39.00 C 15.56 15.76 15.56 16.00 -1.60 56 45 379 -30
27NOV26 40.00 C 0.00 0.00 0.00 14.94 -1.72 49 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 13.93 -1.65 45 0 49 0
27NOV26 42.00 C 0.00 0.00 0.00 13.03 -1.60 46 0 33 0
27NOV26 43.00 C 0.00 0.00 0.00 12.18 -1.49 48 0 46 0
27NOV26 44.00 C 0.00 0.00 0.00 11.32 -1.80 48 0 184 0
27NOV26 45.00 C 0.00 0.00 0.00 10.62 -1.36 51 0 51 0
27NOV26 46.00 C 0.00 0.00 0.00 9.72 -1.43 49 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 9.10 -1.18 51 0 76 0
27NOV26 48.00 C 8.00 8.00 8.00 8.44 -1.04 52 4 121 -4
27NOV26 49.00 C 0.00 0.00 0.00 7.70 -1.06 52 0 53 0
27NOV26 50.00 C 6.50 7.01 6.50 7.01 -1.22 51 16 191 -1
27NOV26 52.50 C 0.00 0.00 0.00 5.56 -0.96 51 0 164 0
27NOV26 55.00 C 4.32 4.32 4.32 4.25 -0.92 50 5 188 0
27NOV26 57.50 C 3.20 3.20 3.20 3.26 -0.81 51 10 162 +10
27NOV26 60.00 C 0.00 0.00 0.00 2.49 -0.70 51 0 230 0
27NOV26 62.50 C 1.80 1.80 1.76 1.89 -0.61 52 5 198 +4
27NOV26 65.00 C 1.38 1.38 1.38 1.44 -0.49 53 2 245 0
27NOV26 67.50 C 1.10 1.10 1.10 1.08 -0.44 53 5 249 -5
27NOV26 70.00 C 0.00 0.00 0.00 0.83 -0.38 54 0 122 0
27NOV26 72.50 C 0.00 0.00 0.00 0.62 -0.34 55 0 186 0
27NOV26 75.00 C 0.00 0.00 0.00 0.46 -0.31 55 0 123 0
27NOV26 77.50 C 0.37 0.38 0.37 0.34 - 55 32 32 -
30DEC26 21.00 C 0.00 0.00 0.00 33.70 -1.51 0 0 15 0
30DEC26 22.00 C 0.00 0.00 0.00 32.71 -1.51 0 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 31.72 -1.50 53 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 30.73 -1.50 56 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 29.73 -1.51 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 28.74 -1.51 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 27.75 -1.51 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 26.76 -1.51 46 0 9 0
30DEC26 29.00 C 25.54 25.56 25.54 25.77 -1.95 46 30 346 +30
30DEC26 30.00 C 0.00 0.00 0.00 24.76 -1.60 0 0 296 0
30DEC26 31.00 C 0.00 0.00 0.00 23.79 -1.64 44 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 22.82 -2.06 47 0 279 0
30DEC26 33.00 C 0.00 0.00 0.00 21.86 -1.86 49 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 20.89 -2.01 48 0 543 0
30DEC26 35.00 C 0.00 0.00 0.00 20.00 -1.57 52 0 2,834 0
30DEC26 36.00 C 0.00 0.00 0.00 19.01 -1.52 50 0 82 0
30DEC26 37.00 C 0.00 0.00 0.00 18.08 -1.46 50 0 1,140 0
30DEC26 38.00 C 17.00 17.00 17.00 16.89 -1.74 36 1 1,141 0
30DEC26 39.00 C 0.00 0.00 0.00 16.26 -1.74 49 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 15.38 -1.46 50 0 132 0
30DEC26 41.00 C 0.00 0.00 0.00 14.51 -1.76 49 0 2,064 0
30DEC26 42.00 C 0.00 0.00 0.00 13.67 -1.24 49 0 907 0
30DEC26 43.00 C 0.00 0.00 0.00 12.85 -1.30 49 0 709 0
30DEC26 44.00 C 0.00 0.00 0.00 12.06 -1.33 49 0 41 0
30DEC26 45.00 C 0.00 0.00 0.00 11.22 -1.23 48 0 94 0
30DEC26 46.00 C 10.50 10.50 10.09 10.61 -1.14 50 8 721 +3
30DEC26 47.00 C 0.00 0.00 0.00 9.98 -1.26 51 0 94 0
30DEC26 48.00 C 0.00 0.00 0.00 9.26 -1.33 50 0 826 0
30DEC26 49.00 C 0.00 0.00 0.00 8.63 -1.20 50 0 214 0
30DEC26 50.00 C 0.00 0.00 0.00 7.97 -1.20 50 0 277 0
30DEC26 52.50 C 0.00 0.00 0.00 6.64 -0.98 50 0 562 0
30DEC26 55.00 C 5.15 5.15 5.15 5.39 -0.96 50 5 197 +5
30DEC26 57.50 C 4.23 4.23 4.23 4.39 -0.88 50 15 152 +15
30DEC26 60.00 C 0.00 0.00 0.00 3.59 -0.77 51 0 125 0
30DEC26 62.50 C 2.86 2.86 2.86 2.94 -0.67 52 15 232 0
30DEC26 65.00 C 2.33 2.33 2.33 2.39 -0.59 52 15 135 -5
30DEC26 67.50 C 2.04 2.04 1.88 1.95 -0.52 53 4 32 -2
30DEC26 70.00 C 1.57 1.62 1.52 1.59 -0.47 53 70 1,496 -40
30DEC26 72.50 C 1.34 1.34 1.22 1.29 -0.41 54 58 250 0
30DEC26 75.00 C 1.00 1.00 1.00 1.06 -0.31 54 3 142 +1
30DEC26 77.50 C 0.90 0.91 0.86 0.85 - 54 122 118 -
28JAN27 42.00 C 0.00 0.00 0.00 14.25 -1.47 51 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 13.47 -1.45 50 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 12.72 -1.44 50 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 12.01 -1.38 50 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 11.30 -1.40 50 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 10.75 -1.31 51 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 10.10 -1.27 51 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 9.48 -1.20 51 0 0 0
28JAN27 50.00 C 8.91 8.91 8.91 8.91 -1.14 51 15 15 +15
28JAN27 52.50 C 7.58 7.58 7.58 7.58 -1.01 51 15 15 +15
28JAN27 55.00 C 6.12 6.38 6.12 6.34 -1.02 51 30 30 +30
28JAN27 57.50 C 0.00 0.00 0.00 5.35 -0.89 51 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 4.50 -0.81 51 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 3.80 -0.70 52 0 19 0
28JAN27 65.00 C 0.00 0.00 0.00 3.22 -0.62 52 0 60 0
28JAN27 67.50 C 0.00 0.00 0.00 2.72 -0.55 53 0 1 0
28JAN27 70.00 C 2.31 2.31 2.31 2.27 -0.52 53 15 25 +15
28JAN27 72.50 C 0.00 0.00 0.00 1.89 -0.51 53 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 1.57 -0.51 53 0 20 0
28JAN27 77.50 C 0.00 0.00 0.00 1.31 - 53 0 0 -
30MAR27 21.00 C 0.00 0.00 0.00 33.88 -1.49 54 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 32.90 -1.50 53 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 31.93 -1.49 53 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 30.96 -1.49 53 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 30.00 -1.48 53 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 29.34 -1.18 67 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 28.20 -1.36 58 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 27.26 -1.90 57 0 90 0
30MAR27 29.00 C 0.00 0.00 0.00 26.33 -1.46 57 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 25.40 -1.46 56 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 24.48 -1.42 55 0 81 0
30MAR27 32.00 C 0.00 0.00 0.00 23.58 -1.63 55 0 170 0
30MAR27 33.00 C 0.00 0.00 0.00 22.69 -1.33 54 0 150 0
30MAR27 34.00 C 0.00 0.00 0.00 21.81 -1.86 54 0 65 0
30MAR27 35.00 C 0.00 0.00 0.00 21.22 -1.57 58 0 530 0
30MAR27 36.00 C 0.00 0.00 0.00 20.28 -1.65 56 0 519 0
30MAR27 37.00 C 0.00 0.00 0.00 19.28 -1.44 53 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 18.47 -1.43 53 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 17.68 -1.41 53 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 16.90 -1.43 52 0 45 0
30MAR27 41.00 C 0.00 0.00 0.00 16.18 -1.38 52 0 37 0
30MAR27 42.00 C 0.00 0.00 0.00 15.42 -1.49 52 0 37 0
30MAR27 43.00 C 0.00 0.00 0.00 14.72 -1.46 52 0 71 0
30MAR27 44.00 C 0.00 0.00 0.00 14.03 -1.34 52 0 36 0
30MAR27 45.00 C 0.00 0.00 0.00 13.37 -1.35 52 0 54 0
30MAR27 46.00 C 0.00 0.00 0.00 12.73 -1.32 52 0 31 0
30MAR27 47.00 C 0.00 0.00 0.00 12.23 -1.28 52 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 11.64 -1.25 52 0 95 0
30MAR27 49.00 C 0.00 0.00 0.00 11.06 -1.23 52 0 190 0
30MAR27 50.00 C 0.00 0.00 0.00 10.47 -1.24 52 0 97 0
30MAR27 52.50 C 0.00 0.00 0.00 9.21 -1.06 52 0 225 0
30MAR27 55.00 C 0.00 0.00 0.00 8.09 -1.00 52 0 800 0
30MAR27 57.50 C 0.00 0.00 0.00 7.11 -0.93 52 0 57 0
30MAR27 60.00 C 0.00 0.00 0.00 6.33 -0.81 53 0 93 0
30MAR27 62.50 C 0.00 0.00 0.00 5.57 -0.76 53 0 225 0
30MAR27 65.00 C 0.00 0.00 0.00 4.91 -0.71 53 0 20 0
30MAR27 67.50 C 0.00 0.00 0.00 4.33 -0.66 54 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 3.80 -0.64 54 0 50 0
30MAR27 72.50 C 0.00 0.00 0.00 3.34 -0.60 54 0 39 0
30MAR27 75.00 C 0.00 0.00 0.00 2.93 -0.59 54 0 367 0
30MAR27 77.50 C 0.00 0.00 0.00 2.57 - 54 0 0 -
29JUN27 21.00 C 0.00 0.00 0.00 34.10 -1.46 53 0 30 0
29JUN27 22.00 C 0.00 0.00 0.00 33.16 -1.44 53 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 32.22 -1.43 53 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 31.74 -0.97 67 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 30.36 -2.22 53 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 29.91 -1.27 64 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 29.00 -1.29 63 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 28.11 -1.30 62 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 27.23 -1.28 61 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 26.36 -1.25 60 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 25.47 -1.27 59 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 24.66 -1.24 58 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 23.83 -1.24 58 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 22.99 -1.14 57 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 22.23 -1.10 57 0 44 0
29JUN27 36.00 C 0.00 0.00 0.00 21.28 -1.52 54 0 30 0
29JUN27 37.00 C 0.00 0.00 0.00 20.68 -1.29 56 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 19.93 -1.37 55 0 6 0
29JUN27 39.00 C 0.00 0.00 0.00 19.06 -1.36 54 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 18.36 -1.55 53 0 10 0
29JUN27 41.00 C 0.00 0.00 0.00 17.67 -1.35 53 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 17.00 -1.34 53 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 16.35 -1.36 53 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 15.73 -1.30 53 0 9 0
29JUN27 45.00 C 0.00 0.00 0.00 15.12 -1.31 53 0 208 0
29JUN27 46.00 C 0.00 0.00 0.00 14.40 -1.40 52 0 100 0
29JUN27 47.00 C 0.00 0.00 0.00 14.07 -1.27 53 0 125 0
29JUN27 48.00 C 0.00 0.00 0.00 13.52 -1.25 53 0 120 0
29JUN27 49.00 C 0.00 0.00 0.00 12.99 -1.22 53 0 79 0
29JUN27 50.00 C 12.20 12.26 12.17 12.32 -1.35 52 45 94 +35
29JUN27 52.50 C 0.00 0.00 0.00 11.15 -1.02 52 0 35 0
29JUN27 55.00 C 0.00 0.00 0.00 10.09 -0.97 52 0 17 0
29JUN27 57.50 C 0.00 0.00 0.00 9.26 -0.94 53 0 75 0
29JUN27 60.00 C 0.00 0.00 0.00 8.31 -0.97 53 0 102 0
29JUN27 62.50 C 0.00 0.00 0.00 7.53 -0.91 53 0 30 0
29JUN27 65.00 C 0.00 0.00 0.00 6.85 -0.84 53 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 6.24 -0.81 54 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 5.71 -0.73 54 0 7 0
29JUN27 72.50 C 0.00 0.00 0.00 5.22 -0.66 54 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 4.78 -0.61 55 0 21 0
29JUN27 77.50 C 0.00 0.00 0.00 4.38 - 55 0 0 -
29SEP27 38.00 C 0.00 0.00 0.00 20.80 -1.35 53 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 20.15 -1.32 53 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 19.51 -1.84 53 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 18.88 -1.79 53 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 18.28 -1.79 53 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 17.69 -1.75 53 0 2 0
29SEP27 44.00 C 0.00 0.00 0.00 17.48 -1.39 55 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 16.91 -1.35 55 0 60 0
29SEP27 46.00 C 0.00 0.00 0.00 16.36 -1.34 55 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 15.82 -1.26 54 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 15.30 -1.24 54 0 32 0
29SEP27 49.00 C 0.00 0.00 0.00 14.80 -1.22 54 0 55 0
29SEP27 50.00 C 0.00 0.00 0.00 14.06 -1.46 53 0 15 0
29SEP27 52.50 C 0.00 0.00 0.00 12.95 -1.03 53 0 30 0
29SEP27 55.00 C 0.00 0.00 0.00 11.93 -0.97 53 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 11.02 -0.91 53 0 35 0
29SEP27 60.00 C 0.00 0.00 0.00 10.16 -1.13 53 0 3 0
29SEP27 62.50 C 0.00 0.00 0.00 9.39 -1.07 54 0 0 0
29SEP27 65.00 C 8.48 8.48 8.48 8.69 -1.02 54 1 1 +1
29SEP27 67.50 C 0.00 0.00 0.00 8.04 -0.98 54 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 7.46 -0.93 54 0 2 0
29SEP27 72.50 C 0.00 0.00 0.00 6.97 -0.84 55 0 20 0
29SEP27 75.00 C 0.00 0.00 0.00 6.43 -1.11 55 0 13 0
29SEP27 77.50 C 0.00 0.00 0.00 5.99 - 55 0 0 -
TOTAL CALL 2,289 36,655 -40
02OCT26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 40.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 41.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 42.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 43.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 44.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 45.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 46.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
02OCT26 47.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
02OCT26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
02OCT26 48.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
02OCT26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
02OCT26 49.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
02OCT26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 522 0
02OCT26 51.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 73 0
02OCT26 52.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 101 0
02OCT26 53.00 P 0.15 0.15 0.12 0.00 -0.05 0 66 774 -15
02OCT26 54.00 P 0.22 0.46 0.02 0.00 -0.12 0 216 175 +10
02OCT26 55.00 P 0.45 1.08 0.44 0.45 +0.15 0 95 0 -152
02OCT26 56.00 P 1.68 1.68 1.68 1.45 +0.77 0 30 0 -51
02OCT26 57.00 P 0.00 0.00 0.00 2.45 +1.14 0 0 0 0
02OCT26 58.00 P 0.00 0.00 0.00 3.45 +1.34 0 0 0 0
02OCT26 59.00 P 0.00 0.00 0.00 4.45 +1.42 0 0 0 0
02OCT26 60.00 P 0.00 0.00 0.00 5.45 +1.48 0 0 0 0
02OCT26 61.00 P 0.00 0.00 0.00 6.45 +1.49 0 0 0 0
02OCT26 62.00 P 0.00 0.00 0.00 7.45 +1.49 0 0 0 0
02OCT26 63.00 P 0.00 0.00 0.00 8.45 +1.50 0 0 0 0
02OCT26 64.00 P 0.00 0.00 0.00 9.45 +1.50 0 0 0 0
02OCT26 65.00 P 0.00 0.00 0.00 10.45 +1.50 0 0 0 0
02OCT26 66.00 P 0.00 0.00 0.00 11.45 +1.50 0 0 0 0
02OCT26 67.00 P 0.00 0.00 0.00 12.45 +1.50 0 0 0 0
02OCT26 68.00 P 0.00 0.00 0.00 13.45 +1.50 0 0 0 0
02OCT26 69.00 P 0.00 0.00 0.00 14.45 +1.50 0 0 0 0
02OCT26 70.00 P 0.00 0.00 0.00 15.45 +1.50 0 0 0 0
02OCT26 71.00 P 0.00 0.00 0.00 16.45 +1.50 0 0 0 0
02OCT26 72.00 P 0.00 0.00 0.00 17.45 +1.50 0 0 0 0
02OCT26 73.00 P 0.00 0.00 0.00 18.45 +1.50 0 0 0 0
02OCT26 74.00 P 0.00 0.00 0.00 19.45 - 0 0 0 -
02OCT26 75.00 P 0.00 0.00 0.00 20.45 - 0 0 0 -
02OCT26 76.00 P 0.00 0.00 0.00 21.45 - 0 0 0 -
09OCT26 41.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
09OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
09OCT26 42.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
09OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
09OCT26 43.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
09OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
09OCT26 44.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
09OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
09OCT26 45.50 P 0.00 0.00 0.00 0.01 0.00 54 0 25 0
09OCT26 46.00 P 0.04 0.04 0.04 0.01 0.00 51 6 6 +6
09OCT26 46.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
09OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 45 0 13 0
09OCT26 47.50 P 0.00 0.00 0.00 0.02 +0.01 47 0 40 0
09OCT26 48.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
09OCT26 48.50 P 0.00 0.00 0.00 0.04 +0.01 45 0 17 0
09OCT26 49.00 P 0.00 0.00 0.00 0.06 +0.01 45 0 63 0
09OCT26 49.50 P 0.00 0.00 0.00 0.08 +0.01 44 0 50 0
09OCT26 50.00 P 0.00 0.00 0.00 0.12 +0.02 45 0 107 0
09OCT26 51.00 P 0.38 0.41 0.34 0.23 +0.05 44 75 155 +40
09OCT26 52.00 P 0.51 0.66 0.48 0.42 +0.11 45 48 201 +43
09OCT26 53.00 P 0.95 0.95 0.70 0.69 +0.21 44 159 555 +23
09OCT26 54.00 P 1.33 1.41 1.11 1.10 +0.36 45 261 425 +126
09OCT26 55.00 P 1.66 2.00 1.66 1.61 +0.51 45 29 125 +15
09OCT26 56.00 P 0.00 0.00 0.00 2.26 +0.68 47 0 0 0
09OCT26 57.00 P 0.00 0.00 0.00 2.99 +0.82 47 0 0 0
09OCT26 58.00 P 0.00 0.00 0.00 3.76 +0.92 46 0 0 0
09OCT26 59.00 P 0.00 0.00 0.00 4.67 +1.08 49 0 0 0
09OCT26 60.00 P 0.00 0.00 0.00 5.59 +1.21 50 0 0 0
09OCT26 61.00 P 0.00 0.00 0.00 6.53 +1.26 51 0 0 0
09OCT26 62.00 P 0.00 0.00 0.00 7.50 +1.33 52 0 0 0
09OCT26 63.00 P 0.00 0.00 0.00 8.48 +1.38 54 0 0 0
09OCT26 64.00 P 0.00 0.00 0.00 9.46 +1.41 53 0 0 0
09OCT26 65.00 P 0.00 0.00 0.00 10.46 +1.30 58 0 0 0
09OCT26 66.00 P 0.00 0.00 0.00 11.45 +1.45 0 0 0 0
09OCT26 67.00 P 0.00 0.00 0.00 12.45 +1.48 0 0 0 0
09OCT26 68.00 P 0.00 0.00 0.00 13.45 +1.49 0 0 0 0
09OCT26 69.00 P 0.00 0.00 0.00 14.45 +1.49 0 0 0 0
09OCT26 70.00 P 0.00 0.00 0.00 15.45 +1.50 0 0 0 0
09OCT26 71.00 P 0.00 0.00 0.00 16.45 +1.50 0 0 0 0
09OCT26 72.00 P 0.00 0.00 0.00 17.45 +1.50 0 0 0 0
09OCT26 73.00 P 0.00 0.00 0.00 18.45 +1.50 0 0 0 0
09OCT26 74.00 P 0.00 0.00 0.00 19.45 - 0 0 0 -
09OCT26 75.00 P 0.00 0.00 0.00 20.45 - 0 0 0 -
09OCT26 76.00 P 0.00 0.00 0.00 21.45 - 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 70 0 102 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 66 0 161 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 62 0 141 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 59 0 451 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 55 0 352 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 52 0 806 0
29OCT26 39.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 450 0
29OCT26 40.00 P 0.12 0.12 0.12 0.03 +0.01 51 7 405 0
29OCT26 41.00 P 0.00 0.00 0.00 0.05 +0.02 51 0 617 0
29OCT26 42.00 P 0.00 0.00 0.00 0.08 +0.03 51 0 719 0
29OCT26 43.00 P 0.00 0.00 0.00 0.12 +0.04 51 0 426 0
29OCT26 44.00 P 0.22 0.22 0.22 0.17 +0.05 50 20 513 0
29OCT26 45.00 P 0.32 0.32 0.32 0.24 +0.06 50 3 806 0
29OCT26 46.00 P 0.41 0.43 0.41 0.35 +0.09 50 78 224 +58
29OCT26 47.00 P 0.54 0.54 0.50 0.48 +0.12 50 45 191 +22
29OCT26 48.00 P 0.71 0.71 0.66 0.63 +0.13 49 43 590 -1
29OCT26 49.00 P 0.76 0.92 0.76 0.82 +0.17 49 196 672 -10
29OCT26 50.00 P 0.99 1.17 0.98 1.04 +0.17 48 609 1,164 +511
29OCT26 52.50 P 2.00 2.10 1.92 1.82 +0.27 47 399 1,826 +392
29OCT26 55.00 P 0.00 0.00 0.00 3.05 +0.55 48 0 13 0
29OCT26 57.50 P 4.80 4.80 4.80 4.61 +0.66 49 15 116 +15
29OCT26 60.00 P 0.00 0.00 0.00 6.49 +0.90 50 0 116 0
29OCT26 62.50 P 0.00 0.00 0.00 8.57 +1.03 51 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 10.83 +1.19 53 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 13.16 +1.36 54 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 15.79 +1.29 66 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 18.23 +1.55 70 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 20.46 +1.44 55 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 22.95 - 0 0 0 -
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 60 0 98 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 57 0 20 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 51 0 23 0
27NOV26 33.00 P 0.00 0.00 0.00 0.03 +0.02 55 0 15 0
27NOV26 34.00 P 0.00 0.00 0.00 0.04 +0.03 54 0 149 0
27NOV26 35.00 P 0.00 0.00 0.00 0.06 +0.04 54 0 363 0
27NOV26 36.00 P 0.00 0.00 0.00 0.08 +0.05 53 0 166 0
27NOV26 37.00 P 0.22 0.22 0.22 0.11 +0.06 53 30 115 +30
27NOV26 38.00 P 0.00 0.00 0.00 0.15 +0.08 53 0 68 0
27NOV26 39.00 P 0.31 0.31 0.31 0.21 +0.11 53 2 270 +2
27NOV26 40.00 P 0.00 0.00 0.00 0.28 +0.14 53 0 209 0
27NOV26 41.00 P 0.43 0.43 0.43 0.36 +0.16 53 6 85 0
27NOV26 42.00 P 0.53 0.53 0.53 0.48 +0.20 53 20 74 +5
27NOV26 43.00 P 0.00 0.00 0.00 0.61 +0.24 53 0 146 0
27NOV26 44.00 P 0.82 0.83 0.79 0.76 +0.27 53 39 137 -6
27NOV26 45.00 P 1.00 1.03 0.97 0.94 +0.30 52 61 162 -7
27NOV26 46.00 P 1.20 1.20 1.13 1.14 +0.33 52 55 111 +20
27NOV26 47.00 P 0.00 0.00 0.00 1.35 +0.32 52 5 146 0
27NOV26 48.00 P 1.73 1.73 1.59 1.59 +0.33 51 8 464 0
27NOV26 49.00 P 1.96 1.96 1.96 1.90 +0.35 51 15 178 0
27NOV26 50.00 P 0.00 0.00 0.00 2.23 +0.40 51 0 378 0
27NOV26 52.50 P 0.00 0.00 0.00 3.27 +0.56 51 5 228 0
27NOV26 55.00 P 0.00 0.00 0.00 4.56 +0.68 52 0 21 0
27NOV26 57.50 P 0.00 0.00 0.00 6.07 +0.79 52 0 200 0
27NOV26 60.00 P 0.00 0.00 0.00 7.62 +0.73 50 0 145 0
27NOV26 62.50 P 0.00 0.00 0.00 9.73 +0.99 54 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 11.79 +1.08 55 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 13.95 +1.03 56 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 16.05 +1.06 54 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 18.56 +1.23 60 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 20.92 +1.35 61 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 23.32 - 63 0 0 -
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 70 0 21 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 67 0 104 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 64 0 71 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 61 0 18 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 58 0 146 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 55 0 93 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 53 0 94 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 50 0 249 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 48 0 141 0
30DEC26 30.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 121 0
30DEC26 31.00 P 0.00 0.00 0.00 0.04 +0.02 51 0 242 0
30DEC26 32.00 P 0.00 0.00 0.00 0.05 +0.01 49 0 765 0
30DEC26 33.00 P 0.00 0.00 0.00 0.07 +0.02 49 0 4,368 0
30DEC26 34.00 P 0.00 0.00 0.00 0.10 +0.02 49 0 349 0
30DEC26 35.00 P 0.00 0.00 0.00 0.14 +0.03 50 0 2,553 0
30DEC26 36.00 P 0.00 0.00 0.00 0.19 +0.05 49 0 2,114 0
30DEC26 37.00 P 0.00 0.00 0.00 0.25 +0.05 49 0 1,208 0
30DEC26 38.00 P 0.00 0.00 0.00 0.34 +0.08 50 0 1,182 0
30DEC26 39.00 P 0.59 0.60 0.59 0.43 +0.08 50 5 187 +4
30DEC26 40.00 P 0.74 0.74 0.74 0.55 +0.11 50 4 2,115 +4
30DEC26 41.00 P 0.81 0.81 0.81 0.69 +0.13 50 20 104 +20
30DEC26 42.00 P 1.00 1.00 0.97 0.86 +0.16 50 9 827 +2
30DEC26 43.00 P 0.00 0.00 0.00 1.05 +0.18 50 0 449 0
30DEC26 44.00 P 0.00 0.00 0.00 1.27 +0.22 50 0 82 0
30DEC26 45.00 P 0.00 0.00 0.00 1.51 +0.24 50 0 166 0
30DEC26 46.00 P 0.00 0.00 0.00 1.80 +0.30 51 0 512 0
30DEC26 47.00 P 0.00 0.00 0.00 2.09 +0.30 51 0 92 0
30DEC26 48.00 P 0.00 0.00 0.00 2.40 +0.32 50 0 204 0
30DEC26 49.00 P 0.00 0.00 0.00 2.74 +0.38 50 0 200 0
30DEC26 50.00 P 3.27 3.27 3.27 3.12 +0.43 50 15 169 -15
30DEC26 52.50 P 4.23 4.23 4.23 4.27 +0.58 51 14 270 +14
30DEC26 55.00 P 0.00 0.00 0.00 5.58 +0.68 51 0 159 0
30DEC26 57.50 P 0.00 0.00 0.00 7.07 +0.76 51 0 36 0
30DEC26 60.00 P 0.00 0.00 0.00 8.77 +0.88 52 0 19 0
30DEC26 62.50 P 0.00 0.00 0.00 10.62 +1.01 53 0 12 0
30DEC26 65.00 P 0.00 0.00 0.00 12.58 +1.10 53 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 14.64 +1.21 54 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 16.79 +1.26 55 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 19.01 +1.30 56 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 21.28 +1.31 56 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 23.60 - 57 0 0 -
28JAN27 42.00 P 0.00 0.00 0.00 1.40 +0.24 52 0 20 0
28JAN27 43.00 P 1.66 1.66 1.66 1.61 +0.22 52 2 2 +2
28JAN27 44.00 P 0.00 0.00 0.00 1.88 +0.27 52 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 2.14 +0.28 51 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 2.44 +0.34 51 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 2.76 +0.37 51 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 3.09 +0.36 51 0 4 0
28JAN27 49.00 P 0.00 0.00 0.00 3.46 +0.37 51 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 3.86 +0.46 51 0 34 0
28JAN27 52.50 P 5.22 5.22 5.22 5.07 +0.60 51 15 21 +15
28JAN27 55.00 P 6.47 6.47 6.47 6.39 +0.69 51 15 89 +15
28JAN27 57.50 P 7.95 7.95 7.95 7.88 +0.80 52 30 48 +30
28JAN27 60.00 P 0.00 0.00 0.00 9.43 +0.79 51 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 11.35 +0.97 53 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 13.26 +1.05 53 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 14.79 +0.65 49 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 17.19 +1.03 53 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 19.50 +1.25 55 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 21.71 +1.26 56 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 23.97 - 56 0 0 -
30MAR27 21.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 10 0
30MAR27 22.00 P 0.00 0.00 0.00 0.03 +0.01 54 0 14 0
30MAR27 23.00 P 0.00 0.00 0.00 0.04 +0.01 53 0 49 0
30MAR27 24.00 P 0.00 0.00 0.00 0.06 +0.02 53 0 32 0
30MAR27 25.00 P 0.00 0.00 0.00 0.08 +0.02 53 0 176 0
30MAR27 26.00 P 0.00 0.00 0.00 0.11 +0.03 53 0 84 0
30MAR27 27.00 P 0.00 0.00 0.00 0.15 +0.04 53 0 75 0
30MAR27 28.00 P 0.00 0.00 0.00 0.19 +0.04 53 0 6 0
30MAR27 29.00 P 0.00 0.00 0.00 0.25 +0.06 53 0 180 0
30MAR27 30.00 P 0.00 0.00 0.00 0.31 +0.06 53 0 259 0
30MAR27 31.00 P 0.00 0.00 0.00 0.40 +0.09 53 0 2,618 0
30MAR27 32.00 P 0.00 0.00 0.00 0.49 +0.09 53 0 52 0
30MAR27 33.00 P 0.00 0.00 0.00 0.60 +0.11 53 0 74 0
30MAR27 34.00 P 0.00 0.00 0.00 0.72 +0.12 53 0 116 0
30MAR27 35.00 P 0.00 0.00 0.00 0.85 +0.13 53 0 605 0
30MAR27 36.00 P 0.00 0.00 0.00 1.02 +0.17 53 0 545 0
30MAR27 37.00 P 0.00 0.00 0.00 1.19 +0.17 53 0 17 0
30MAR27 38.00 P 0.00 0.00 0.00 1.39 +0.20 53 0 100 0
30MAR27 39.00 P 0.00 0.00 0.00 1.61 +0.23 53 0 95 0
30MAR27 40.00 P 0.00 0.00 0.00 1.79 +0.18 52 0 72 0
30MAR27 41.00 P 0.00 0.00 0.00 2.04 +0.20 52 0 17 0
30MAR27 42.00 P 0.00 0.00 0.00 2.31 +0.24 52 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 2.58 +0.22 52 0 25 0
30MAR27 44.00 P 0.00 0.00 0.00 2.88 +0.27 52 0 25 0
30MAR27 45.00 P 0.00 0.00 0.00 3.36 +0.45 53 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 3.70 +0.44 53 0 50 0
30MAR27 47.00 P 4.11 4.11 4.11 4.07 +0.46 53 1 21 0
30MAR27 48.00 P 0.00 0.00 0.00 4.46 +0.50 53 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 4.87 +0.52 52 0 70 0
30MAR27 50.00 P 0.00 0.00 0.00 5.24 +0.48 52 0 48 0
30MAR27 52.50 P 0.00 0.00 0.00 6.45 +0.57 52 0 137 0
30MAR27 55.00 P 8.00 8.00 8.00 7.81 +0.64 52 2 15 -2
30MAR27 57.50 P 0.00 0.00 0.00 9.30 +0.70 52 0 9 0
30MAR27 60.00 P 0.00 0.00 0.00 10.86 +0.71 52 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 12.61 +0.81 52 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 14.46 +0.74 53 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 16.38 +0.95 53 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 18.49 +0.92 54 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 20.55 +0.91 55 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 22.65 +1.00 55 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 24.83 - 55 0 0 -
29JUN27 21.00 P 0.00 0.00 0.00 0.09 +0.04 53 0 23 0
29JUN27 22.00 P 0.00 0.00 0.00 0.12 +0.06 53 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 0.17 +0.08 53 0 33 0
29JUN27 24.00 P 0.00 0.00 0.00 0.21 +0.08 53 0 22 0
29JUN27 25.00 P 0.00 0.00 0.00 0.27 +0.10 53 0 5 0
29JUN27 26.00 P 0.00 0.00 0.00 0.34 +0.12 53 0 11 0
29JUN27 27.00 P 0.00 0.00 0.00 0.42 +0.14 53 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.52 +0.17 53 0 35 0
29JUN27 29.00 P 0.00 0.00 0.00 0.62 +0.18 53 0 47 0
29JUN27 30.00 P 0.00 0.00 0.00 0.75 +0.21 53 0 42 0
29JUN27 31.00 P 0.00 0.00 0.00 0.88 +0.22 53 0 89 0
29JUN27 32.00 P 0.00 0.00 0.00 1.03 +0.24 53 0 71 0
29JUN27 33.00 P 0.00 0.00 0.00 1.21 +0.28 53 0 96 0
29JUN27 34.00 P 0.00 0.00 0.00 1.39 +0.28 53 0 63 0
29JUN27 35.00 P 0.00 0.00 0.00 1.59 +0.30 53 0 73 0
29JUN27 36.00 P 0.00 0.00 0.00 1.82 +0.34 53 0 5 0
29JUN27 37.00 P 0.00 0.00 0.00 2.06 +0.34 53 0 2 0
29JUN27 38.00 P 0.00 0.00 0.00 2.30 +0.34 53 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.60 +0.39 53 0 21 0
29JUN27 40.00 P 0.00 0.00 0.00 2.90 +0.40 53 0 84 0
29JUN27 41.00 P 0.00 0.00 0.00 3.21 +0.40 53 0 31 0
29JUN27 42.00 P 0.00 0.00 0.00 3.45 +0.32 52 0 50 0
29JUN27 43.00 P 0.00 0.00 0.00 3.70 +0.25 51 0 16 0
29JUN27 44.00 P 0.00 0.00 0.00 4.13 +0.30 52 0 55 0
29JUN27 45.00 P 0.00 0.00 0.00 4.51 +0.33 52 0 40 0
29JUN27 46.00 P 0.00 0.00 0.00 4.87 +0.33 52 0 40 0
29JUN27 47.00 P 0.00 0.00 0.00 5.28 +0.36 51 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 5.74 +0.41 51 0 2 0
29JUN27 49.00 P 0.00 0.00 0.00 6.19 +0.43 51 0 55 0
29JUN27 50.00 P 0.00 0.00 0.00 6.67 +0.47 52 0 23 0
29JUN27 52.50 P 0.00 0.00 0.00 7.96 +0.57 51 0 45 0
29JUN27 55.00 P 9.55 9.55 9.55 9.32 +0.61 51 20 37 +20
29JUN27 57.50 P 0.00 0.00 0.00 10.84 +0.64 52 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 12.43 +0.69 52 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 14.15 +0.76 52 0 20 0
29JUN27 65.00 P 0.00 0.00 0.00 15.96 +0.82 52 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 17.82 +0.88 53 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 19.86 +0.88 53 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 21.84 +0.88 54 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 23.88 +0.91 54 0 8 0
29JUN27 77.50 P 0.00 0.00 0.00 25.96 - 54 0 0 -
29SEP27 38.00 P 0.00 0.00 0.00 3.20 +0.17 53 0 6 0
29SEP27 39.00 P 3.38 3.38 3.38 3.50 +0.18 53 1 1 +1
29SEP27 40.00 P 0.00 0.00 0.00 3.81 +0.18 53 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 4.15 +0.20 52 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 4.43 +0.23 52 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 4.79 +0.21 52 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 5.16 +0.19 52 0 1 0
29SEP27 45.00 P 0.00 0.00 0.00 5.59 +0.23 52 0 30 0
29SEP27 46.00 P 0.00 0.00 0.00 6.03 +0.23 52 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 6.46 +0.29 51 0 50 0
29SEP27 48.00 P 0.00 0.00 0.00 6.90 +0.29 51 0 25 0
29SEP27 49.00 P 0.00 0.00 0.00 7.38 +0.36 51 0 0 0
29SEP27 50.00 P 7.50 7.50 7.50 7.97 +0.45 52 2 78 0
29SEP27 52.50 P 0.00 0.00 0.00 9.31 +0.52 52 0 116 0
29SEP27 55.00 P 0.00 0.00 0.00 10.73 +0.58 52 0 17 0
29SEP27 57.50 P 0.00 0.00 0.00 12.25 +0.63 52 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 13.99 +0.81 53 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 15.53 +0.76 52 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 17.31 +0.75 53 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 19.15 +0.83 53 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 21.14 +1.05 53 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 23.09 +1.11 54 0 6 0
29SEP27 75.00 P 0.00 0.00 0.00 25.07 +1.10 54 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 27.10 - 54 0 0 -
TOTAL PUT 2,801 45,807 +1,186
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 6.460
29OCT26 3.90 C 0.000 0.000 0.000 2.580 -0.153 137 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 2.469 -0.164 117 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 2.382 -0.151 127 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 2.280 -0.153 120 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 2.180 -0.159 115 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 2.081 -0.152 110 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.980 -0.160 104 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.880 -0.153 99 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 1.781 -0.152 94 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 1.681 -0.153 89 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 1.569 -0.165 74 0 68 0
29OCT26 5.00 C 0.000 0.000 0.000 1.483 -0.151 81 0 85 0
29OCT26 5.25 C 0.000 0.000 0.000 1.230 -0.154 67 0 103 0
29OCT26 5.50 C 0.000 0.000 0.000 0.985 -0.149 58 0 145 0
29OCT26 5.75 C 0.000 0.000 0.000 0.713 -0.171 0 0 272 0
29OCT26 6.00 C 0.000 0.000 0.000 0.467 -0.169 25 0 243 0
29OCT26 6.25 C 0.000 0.000 0.000 0.243 -0.156 23 0 171 0
29OCT26 6.50 C 0.135 0.135 0.133 0.107 -0.096 24 3 350 +2
29OCT26 6.75 C 0.000 0.000 0.000 0.042 -0.048 25 0 382 0
29OCT26 7.00 C 0.020 0.020 0.016 0.015 -0.021 25 17 185 -3
29OCT26 7.25 C 0.000 0.000 0.000 0.005 -0.008 26 0 90 0
29OCT26 7.50 C 0.000 0.000 0.000 0.002 -0.002 27 0 71 0
29OCT26 7.75 C 0.000 0.000 0.000 0.001 -0.001 29 0 200 0
29OCT26 8.00 C 0.000 0.000 0.000 0.001 0.000 33 0 30 0
29OCT26 8.25 C 0.000 0.000 0.000 0.001 0.000 37 0 130 0
29OCT26 8.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29OCT26 9.25 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29OCT26 9.75 C 0.000 0.000 0.000 0.001 - 57 0 0 -
27NOV26 4.10 C 0.000 0.000 0.000 2.389 -0.156 97 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 2.289 -0.156 93 0 30 0
27NOV26 4.30 C 0.000 0.000 0.000 2.189 -0.150 89 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 2.089 -0.148 85 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 1.989 -0.156 81 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 1.889 -0.156 77 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 1.781 -0.157 70 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 1.681 -0.158 67 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 1.569 -0.170 56 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 1.489 -0.149 62 0 0 0
27NOV26 5.25 C 0.000 0.000 0.000 1.240 -0.144 53 0 30 0
27NOV26 5.50 C 0.000 0.000 0.000 0.990 -0.144 44 0 45 0
27NOV26 5.75 C 0.000 0.000 0.000 0.716 -0.169 27 0 90 0
27NOV26 6.00 C 0.000 0.000 0.000 0.474 -0.169 23 0 178 0
27NOV26 6.25 C 0.000 0.000 0.000 0.305 -0.124 25 0 214 0
27NOV26 6.50 C 0.000 0.000 0.000 0.190 -0.085 26 0 244 0
27NOV26 6.75 C 0.110 0.110 0.110 0.112 -0.061 26 3 156 0
27NOV26 7.00 C 0.000 0.000 0.000 0.062 -0.037 26 0 50 0
27NOV26 7.25 C 0.000 0.000 0.000 0.033 -0.023 26 0 30 0
27NOV26 7.50 C 0.000 0.000 0.000 0.017 -0.012 26 0 20 0
27NOV26 7.75 C 0.000 0.000 0.000 0.008 -0.006 26 0 30 0
27NOV26 8.00 C 0.000 0.000 0.000 0.004 -0.003 27 0 30 0
27NOV26 8.25 C 0.000 0.000 0.000 0.002 -0.001 27 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.001 -0.001 28 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.001 0.000 33 0 127 0
27NOV26 9.25 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
27NOV26 9.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
27NOV26 9.75 C 0.000 0.000 0.000 0.001 - 39 0 0 -
30DEC26 3.90 C 0.000 0.000 0.000 2.582 -0.151 83 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.481 -0.152 79 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 2.389 -0.156 78 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.289 -0.156 75 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.189 -0.150 71 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.089 -0.148 68 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.989 -0.156 65 0 30 0
30DEC26 4.60 C 0.000 0.000 0.000 1.889 -0.156 62 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.781 -0.157 57 0 30 0
30DEC26 4.80 C 0.000 0.000 0.000 1.685 -0.154 55 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.585 -0.154 52 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.489 -0.149 50 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 1.240 -0.144 43 0 110 0
30DEC26 5.50 C 0.000 0.000 0.000 0.990 -0.144 36 0 104 0
30DEC26 5.75 C 0.000 0.000 0.000 0.743 -0.145 29 0 219 0
30DEC26 6.00 C 0.000 0.000 0.000 0.528 -0.135 26 0 456 0
30DEC26 6.25 C 0.000 0.000 0.000 0.373 -0.122 25 0 214 0
30DEC26 6.50 C 0.000 0.000 0.000 0.258 -0.097 25 0 159 0
30DEC26 6.75 C 0.000 0.000 0.000 0.174 -0.071 25 0 167 0
30DEC26 7.00 C 0.000 0.000 0.000 0.112 -0.050 26 0 60 0
30DEC26 7.25 C 0.077 0.079 0.071 0.071 -0.034 26 13 104 +6
30DEC26 7.50 C 0.000 0.000 0.000 0.043 -0.022 26 0 46 0
30DEC26 7.75 C 0.000 0.000 0.000 0.026 -0.012 26 0 47 0
30DEC26 8.00 C 0.000 0.000 0.000 0.015 -0.007 26 0 15 0
30DEC26 8.25 C 0.000 0.000 0.000 0.008 -0.005 26 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.005 -0.002 27 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.003 -0.001 27 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.002 0.000 28 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 0.001 - 31 0 0 -
28JAN27 4.40 C 0.000 0.000 0.000 2.089 -0.153 59 0 0 0
28JAN27 4.50 C 0.000 0.000 0.000 1.989 -0.156 56 0 0 0
28JAN27 4.60 C 0.000 0.000 0.000 1.889 -0.156 53 0 0 0
28JAN27 4.70 C 0.000 0.000 0.000 1.785 -0.157 50 0 0 0
28JAN27 4.80 C 0.000 0.000 0.000 1.685 -0.154 47 0 0 0
28JAN27 4.90 C 0.000 0.000 0.000 1.585 -0.154 45 0 0 0
28JAN27 5.00 C 0.000 0.000 0.000 1.489 -0.149 43 0 0 0
28JAN27 5.25 C 0.000 0.000 0.000 1.240 -0.148 37 0 0 0
28JAN27 5.50 C 0.000 0.000 0.000 0.995 -0.140 31 0 0 0
28JAN27 5.75 C 0.000 0.000 0.000 0.753 -0.137 26 0 0 0
28JAN27 6.00 C 0.000 0.000 0.000 0.580 -0.131 26 0 0 0
28JAN27 6.25 C 0.000 0.000 0.000 0.435 -0.111 26 0 0 0
28JAN27 6.50 C 0.000 0.000 0.000 0.319 -0.089 26 0 0 0
28JAN27 6.75 C 0.000 0.000 0.000 0.226 -0.073 26 0 0 0
28JAN27 7.00 C 0.000 0.000 0.000 0.159 -0.057 26 0 0 0
28JAN27 7.25 C 0.000 0.000 0.000 0.108 -0.043 26 0 0 0
28JAN27 7.50 C 0.000 0.000 0.000 0.072 -0.030 26 0 0 0
28JAN27 7.75 C 0.000 0.000 0.000 0.048 -0.019 26 0 0 0
28JAN27 8.00 C 0.000 0.000 0.000 0.031 -0.013 26 0 0 0
28JAN27 8.25 C 0.000 0.000 0.000 0.019 -0.009 26 0 0 0
28JAN27 8.50 C 0.000 0.000 0.000 0.012 -0.005 26 0 0 0
28JAN27 8.75 C 0.000 0.000 0.000 0.007 -0.004 26 0 0 0
28JAN27 9.00 C 0.000 0.000 0.000 0.004 -0.003 26 0 0 0
28JAN27 9.25 C 0.000 0.000 0.000 0.003 -0.001 27 0 0 0
28JAN27 9.50 C 0.000 0.000 0.000 0.002 -0.001 27 0 2 0
28JAN27 9.75 C 0.000 0.000 0.000 0.001 - 27 0 0 -
30MAR27 3.90 C 0.000 0.000 0.000 2.583 -0.150 58 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 2.484 -0.149 55 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 2.389 -0.156 54 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 2.289 -0.156 51 0 30 0
30MAR27 4.30 C 0.000 0.000 0.000 2.189 -0.150 49 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.089 -0.153 47 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.989 -0.156 44 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.889 -0.156 42 0 120 0
30MAR27 4.70 C 0.000 0.000 0.000 1.785 -0.157 39 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.685 -0.154 37 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.585 -0.154 35 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.489 -0.153 34 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.258 -0.138 30 0 33 0
30MAR27 5.50 C 0.000 0.000 0.000 1.044 -0.126 28 0 71 0
30MAR27 5.75 C 0.000 0.000 0.000 0.847 -0.133 27 0 79 0
30MAR27 6.00 C 0.000 0.000 0.000 0.680 -0.121 26 0 283 0
30MAR27 6.25 C 0.000 0.000 0.000 0.539 -0.116 26 0 241 0
30MAR27 6.50 C 0.000 0.000 0.000 0.421 -0.093 26 0 154 0
30MAR27 6.75 C 0.000 0.000 0.000 0.325 -0.086 26 0 226 0
30MAR27 7.00 C 0.000 0.000 0.000 0.248 -0.072 26 0 25 0
30MAR27 7.25 C 0.000 0.000 0.000 0.188 -0.056 26 0 75 0
30MAR27 7.50 C 0.000 0.000 0.000 0.139 -0.044 26 0 40 0
30MAR27 7.75 C 0.000 0.000 0.000 0.101 -0.036 26 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.073 -0.028 26 0 30 0
30MAR27 8.25 C 0.000 0.000 0.000 0.052 -0.021 26 0 70 0
30MAR27 8.50 C 0.000 0.000 0.000 0.036 -0.016 26 0 1 0
30MAR27 8.75 C 0.000 0.000 0.000 0.025 -0.012 26 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.017 -0.009 26 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.012 -0.006 26 0 1 0
30MAR27 9.50 C 0.000 0.000 0.000 0.008 -0.005 26 0 201 0
30MAR27 9.75 C 0.000 0.000 0.000 0.006 - 26 0 0 -
29JUN27 3.90 C 0.000 0.000 0.000 2.583 -0.150 44 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 2.484 -0.149 42 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 2.389 -0.156 41 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 2.289 -0.156 39 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 2.189 -0.150 37 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 2.089 -0.153 35 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.992 -0.153 34 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 1.901 -0.144 33 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.812 -0.130 32 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 1.720 -0.128 31 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 1.623 -0.154 30 0 368 0
29JUN27 5.00 C 0.000 0.000 0.000 1.541 -0.134 29 0 40 0
29JUN27 5.25 C 0.000 0.000 0.000 1.334 -0.133 28 0 130 0
29JUN27 5.50 C 0.000 0.000 0.000 1.141 -0.138 27 0 139 0
29JUN27 5.75 C 0.000 0.000 0.000 0.953 -0.140 26 0 190 0
29JUN27 6.00 C 0.000 0.000 0.000 0.797 -0.121 26 0 165 0
29JUN27 6.25 C 0.000 0.000 0.000 0.672 -0.096 26 0 193 0
29JUN27 6.50 C 0.000 0.000 0.000 0.527 -0.129 25 0 158 0
29JUN27 6.75 C 0.000 0.000 0.000 0.440 -0.089 25 0 90 0
29JUN27 7.00 C 0.000 0.000 0.000 0.355 -0.085 25 0 30 0
29JUN27 7.25 C 0.000 0.000 0.000 0.286 -0.067 26 0 30 0
29JUN27 7.50 C 0.000 0.000 0.000 0.228 -0.058 26 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.180 -0.050 26 0 15 0
29JUN27 8.00 C 0.000 0.000 0.000 0.141 -0.044 26 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.108 -0.038 25 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.084 -0.029 25 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.064 -0.025 25 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.048 -0.021 25 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 0.037 -0.016 25 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.028 -0.013 25 0 1 0
29JUN27 9.75 C 0.000 0.000 0.000 0.021 - 25 0 0 -
29SEP27 4.30 C 0.000 0.000 0.000 2.200 -0.139 30 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 2.108 -0.134 29 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 2.019 -0.126 29 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 1.931 -0.119 28 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 1.844 -0.119 28 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 1.758 -0.119 28 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 1.674 -0.118 27 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 1.592 -0.116 27 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 1.394 -0.113 26 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 1.211 -0.107 26 0 0 0
29SEP27 5.75 C 0.000 0.000 0.000 1.015 -0.127 24 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 0.871 -0.122 24 0 0 0
29SEP27 6.25 C 0.000 0.000 0.000 0.746 -0.108 25 0 60 0
29SEP27 6.50 C 0.000 0.000 0.000 0.634 -0.096 25 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 0.535 -0.088 25 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 0.446 -0.083 25 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 0.375 -0.070 25 0 66 0
29SEP27 7.50 C 0.000 0.000 0.000 0.311 -0.062 25 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.257 -0.055 25 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 0.216 -0.048 25 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 0.180 -0.041 26 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 0.150 -0.037 26 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 0.122 -0.029 26 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.099 -0.028 26 0 0 0
29SEP27 9.25 C 0.000 0.000 0.000 0.080 -0.023 26 0 0 0
29SEP27 9.50 C 0.000 0.000 0.000 0.064 -0.020 26 0 0 0
29SEP27 9.75 C 0.000 0.000 0.000 0.052 - 26 0 0 -
TOTAL CALL 36 8,940 +5
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 66 0 0 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 63 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 60 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 57 0 110 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 54 0 25 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 51 0 160 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 48 0 120 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 42 0 71 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 39 0 9 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 37 0 506 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 34 0 156 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 28 0 275 0
29OCT26 5.50 P 0.009 0.010 0.009 0.004 +0.002 26 21 408 +21
29OCT26 5.75 P 0.025 0.025 0.025 0.017 +0.009 25 22 235 +6
29OCT26 6.00 P 0.050 0.064 0.050 0.057 +0.026 25 9 281 +9
29OCT26 6.25 P 0.111 0.125 0.111 0.144 +0.057 26 8 330 +8
29OCT26 6.50 P 0.242 0.242 0.242 0.288 +0.102 26 15 307 +15
29OCT26 6.75 P 0.000 0.000 0.000 0.471 +0.131 25 0 211 0
29OCT26 7.00 P 0.000 0.000 0.000 0.682 +0.138 0 0 30 0
29OCT26 7.25 P 0.000 0.000 0.000 0.924 +0.150 0 0 13 0
29OCT26 7.50 P 0.000 0.000 0.000 1.171 +0.150 0 0 60 0
29OCT26 7.75 P 0.000 0.000 0.000 1.408 +0.133 0 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 1.663 +0.126 0 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 1.922 +0.129 0 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 2.170 +0.144 0 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.410 +0.142 0 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 2.662 +0.123 0 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 2.907 +0.116 0 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 3.161 +0.119 0 0 0 0
29OCT26 9.75 P 0.000 0.000 0.000 3.418 - 0 0 0 -
27NOV26 4.10 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
27NOV26 4.20 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.001 0.000 37 0 25 0
27NOV26 4.40 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
27NOV26 4.50 P 0.000 0.000 0.000 0.001 0.000 33 0 140 0
27NOV26 4.60 P 0.000 0.000 0.000 0.001 0.000 31 0 70 0
27NOV26 4.70 P 0.000 0.000 0.000 0.001 0.000 29 0 50 0
27NOV26 4.80 P 0.000 0.000 0.000 0.001 0.000 27 0 3 0
27NOV26 4.90 P 0.000 0.000 0.000 0.002 +0.001 28 0 61 0
27NOV26 5.00 P 0.000 0.000 0.000 0.003 +0.002 27 0 50 0
27NOV26 5.25 P 0.000 0.000 0.000 0.009 +0.004 26 0 90 0
27NOV26 5.50 P 0.032 0.032 0.032 0.026 +0.012 26 2 72 +2
27NOV26 5.75 P 0.000 0.000 0.000 0.062 +0.026 27 0 52 0
27NOV26 6.00 P 0.120 0.120 0.120 0.127 +0.045 27 30 178 +15
27NOV26 6.25 P 0.185 0.210 0.185 0.222 +0.069 26 18 263 -13
27NOV26 6.50 P 0.000 0.000 0.000 0.357 +0.092 26 0 292 0
27NOV26 6.75 P 0.000 0.000 0.000 0.529 +0.116 26 0 171 0
27NOV26 7.00 P 0.000 0.000 0.000 0.708 +0.114 22 0 180 0
27NOV26 7.25 P 0.000 0.000 0.000 0.954 +0.149 26 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 1.184 +0.156 0 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 1.408 +0.133 0 0 0 0
27NOV26 8.00 P 0.000 0.000 0.000 1.663 +0.126 0 0 0 0
27NOV26 8.25 P 0.000 0.000 0.000 1.922 +0.129 0 0 30 0
27NOV26 8.50 P 0.000 0.000 0.000 2.179 +0.153 0 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 2.428 +0.148 0 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 2.662 +0.123 0 0 0 0
27NOV26 9.25 P 0.000 0.000 0.000 2.907 +0.116 0 0 0 0
27NOV26 9.50 P 0.000 0.000 0.000 3.161 +0.119 0 0 0 0
27NOV26 9.75 P 0.000 0.000 0.000 3.430 - 0 0 0 -
30DEC26 3.90 P 0.000 0.000 0.000 0.001 0.000 37 0 35 0
30DEC26 4.00 P 0.000 0.000 0.000 0.001 0.000 35 0 55 0
30DEC26 4.10 P 0.000 0.000 0.000 0.001 0.000 33 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 31 0 101 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 30 0 29 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 0.000 28 0 49 0
30DEC26 4.50 P 0.000 0.000 0.000 0.001 0.000 26 0 81 0
30DEC26 4.60 P 0.000 0.000 0.000 0.002 +0.001 27 0 181 0
30DEC26 4.70 P 0.000 0.000 0.000 0.003 +0.002 27 0 104 0
30DEC26 4.80 P 0.000 0.000 0.000 0.005 +0.003 27 0 127 0
30DEC26 4.90 P 0.000 0.000 0.000 0.007 +0.004 26 0 261 0
30DEC26 5.00 P 0.000 0.000 0.000 0.010 +0.005 26 0 170 0
30DEC26 5.25 P 0.000 0.000 0.000 0.024 +0.010 26 0 307 0
30DEC26 5.50 P 0.000 0.000 0.000 0.054 +0.021 26 0 193 0
30DEC26 5.75 P 0.102 0.102 0.102 0.104 +0.036 26 2 418 0
30DEC26 6.00 P 0.170 0.170 0.170 0.173 +0.048 26 1 259 -1
30DEC26 6.25 P 0.000 0.000 0.000 0.278 +0.065 26 0 249 0
30DEC26 6.50 P 0.000 0.000 0.000 0.415 +0.087 26 0 135 0
30DEC26 6.75 P 0.000 0.000 0.000 0.576 +0.107 26 0 97 0
30DEC26 7.00 P 0.000 0.000 0.000 0.777 +0.146 27 0 99 0
30DEC26 7.25 P 0.000 0.000 0.000 0.955 +0.123 22 0 22 0
30DEC26 7.50 P 0.000 0.000 0.000 1.184 +0.136 0 0 24 0
30DEC26 7.75 P 0.000 0.000 0.000 1.413 +0.134 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.683 +0.146 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 1.935 +0.142 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.179 +0.143 0 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.428 +0.142 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.662 +0.123 0 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.935 +0.144 36 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.186 +0.144 41 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 3.430 - 0 0 0 -
28JAN27 4.40 P 0.005 0.006 0.005 0.002 +0.001 26 20 20 +20
28JAN27 4.50 P 0.000 0.000 0.000 0.003 +0.001 26 0 0 0
28JAN27 4.60 P 0.000 0.000 0.000 0.005 +0.002 27 0 0 0
28JAN27 4.70 P 0.000 0.000 0.000 0.007 +0.003 26 0 0 0
28JAN27 4.80 P 0.000 0.000 0.000 0.010 +0.004 26 0 0 0
28JAN27 4.90 P 0.000 0.000 0.000 0.014 +0.005 26 0 0 0
28JAN27 5.00 P 0.000 0.000 0.000 0.020 +0.008 26 0 0 0
28JAN27 5.25 P 0.000 0.000 0.000 0.041 +0.014 26 0 1 0
28JAN27 5.50 P 0.000 0.000 0.000 0.080 +0.026 26 0 0 0
28JAN27 5.75 P 0.000 0.000 0.000 0.137 +0.039 26 0 0 0
28JAN27 6.00 P 0.000 0.000 0.000 0.216 +0.050 26 0 0 0
28JAN27 6.25 P 0.000 0.000 0.000 0.322 +0.068 26 0 0 0
28JAN27 6.50 P 0.000 0.000 0.000 0.456 +0.090 26 0 0 0
28JAN27 6.75 P 0.000 0.000 0.000 0.616 +0.108 26 0 0 0
28JAN27 7.00 P 0.000 0.000 0.000 0.811 +0.135 27 0 0 0
28JAN27 7.25 P 0.000 0.000 0.000 0.980 +0.114 24 0 0 0
28JAN27 7.50 P 0.000 0.000 0.000 1.190 +0.106 20 0 0 0
28JAN27 7.75 P 0.000 0.000 0.000 1.422 +0.116 0 0 0 0
28JAN27 8.00 P 0.000 0.000 0.000 1.683 +0.146 0 0 0 0
28JAN27 8.25 P 0.000 0.000 0.000 1.935 +0.142 0 0 0 0
28JAN27 8.50 P 0.000 0.000 0.000 2.179 +0.143 0 0 0 0
28JAN27 8.75 P 0.000 0.000 0.000 2.428 +0.142 0 0 0 0
28JAN27 9.00 P 0.000 0.000 0.000 2.662 +0.123 0 0 0 0
28JAN27 9.25 P 0.000 0.000 0.000 2.935 +0.144 33 0 0 0
28JAN27 9.50 P 0.000 0.000 0.000 3.186 +0.144 37 0 0 0
28JAN27 9.75 P 0.000 0.000 0.000 3.430 - 0 0 0 -
30MAR27 3.90 P 0.000 0.000 0.000 0.001 0.000 26 0 12 0
30MAR27 4.00 P 0.000 0.000 0.000 0.002 +0.001 27 0 3 0
30MAR27 4.10 P 0.000 0.000 0.000 0.003 +0.001 27 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.004 +0.001 26 0 14 0
30MAR27 4.30 P 0.000 0.000 0.000 0.006 +0.002 26 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.008 +0.002 26 0 17 0
30MAR27 4.50 P 0.000 0.000 0.000 0.011 +0.003 26 0 17 0
30MAR27 4.60 P 0.000 0.000 0.000 0.014 +0.004 26 0 4 0
30MAR27 4.70 P 0.000 0.000 0.000 0.019 +0.005 26 0 2 0
30MAR27 4.80 P 0.000 0.000 0.000 0.026 +0.007 26 0 39 0
30MAR27 4.90 P 0.000 0.000 0.000 0.033 +0.008 26 0 104 0
30MAR27 5.00 P 0.000 0.000 0.000 0.044 +0.012 26 0 24 0
30MAR27 5.25 P 0.000 0.000 0.000 0.077 +0.017 26 0 69 0
30MAR27 5.50 P 0.000 0.000 0.000 0.128 +0.027 26 0 79 0
30MAR27 5.75 P 0.195 0.195 0.195 0.194 +0.035 26 2 36 0
30MAR27 6.00 P 0.275 0.275 0.275 0.279 +0.049 26 5 77 -5
30MAR27 6.25 P 0.355 0.355 0.355 0.389 +0.066 26 15 60 0
30MAR27 6.50 P 0.000 0.000 0.000 0.522 +0.083 26 0 12 0
30MAR27 6.75 P 0.000 0.000 0.000 0.677 +0.099 26 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.856 +0.117 26 0 60 0
30MAR27 7.25 P 0.000 0.000 0.000 1.024 +0.094 24 0 30 0
30MAR27 7.50 P 0.000 0.000 0.000 1.228 +0.101 24 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.447 +0.107 22 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.683 +0.120 0 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.935 +0.142 0 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.179 +0.143 0 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.428 +0.142 0 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.662 +0.123 0 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.935 +0.144 30 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 3.186 +0.144 33 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 3.430 - 0 0 0 -
29JUN27 3.90 P 0.000 0.000 0.000 0.005 +0.001 26 0 2 0
29JUN27 4.00 P 0.000 0.000 0.000 0.006 +0.001 25 0 3 0
29JUN27 4.10 P 0.000 0.000 0.000 0.009 +0.002 26 0 2 0
29JUN27 4.20 P 0.000 0.000 0.000 0.012 +0.002 26 0 2 0
29JUN27 4.30 P 0.000 0.000 0.000 0.016 +0.004 25 0 2 0
29JUN27 4.40 P 0.000 0.000 0.000 0.020 +0.003 25 0 17 0
29JUN27 4.50 P 0.000 0.000 0.000 0.026 +0.005 25 0 24 0
29JUN27 4.60 P 0.000 0.000 0.000 0.033 +0.005 25 0 17 0
29JUN27 4.70 P 0.000 0.000 0.000 0.042 +0.008 25 0 2 0
29JUN27 4.80 P 0.000 0.000 0.000 0.053 +0.009 25 0 18 0
29JUN27 4.90 P 0.081 0.081 0.081 0.065 +0.011 25 1 3 +1
29JUN27 5.00 P 0.092 0.092 0.092 0.079 +0.013 25 1 19 +1
29JUN27 5.25 P 0.135 0.135 0.135 0.124 +0.019 25 1 140 0
29JUN27 5.50 P 0.000 0.000 0.000 0.185 +0.027 26 0 139 0
29JUN27 5.75 P 0.000 0.000 0.000 0.264 +0.036 26 0 41 0
29JUN27 6.00 P 0.000 0.000 0.000 0.362 +0.051 26 0 115 0
29JUN27 6.25 P 0.000 0.000 0.000 0.474 +0.065 26 0 37 0
29JUN27 6.50 P 0.000 0.000 0.000 0.606 +0.080 26 0 6 0
29JUN27 6.75 P 0.000 0.000 0.000 0.756 +0.093 26 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 0.924 +0.105 26 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.090 +0.100 25 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.280 +0.099 24 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 1.491 +0.110 24 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 1.706 +0.114 23 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 1.935 +0.124 20 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.179 +0.132 0 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.428 +0.142 0 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 2.665 +0.126 0 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 2.935 +0.144 28 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 3.186 +0.144 30 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 3.430 - 0 0 0 -
29SEP27 4.30 P 0.000 0.000 0.000 0.033 +0.007 26 0 3 0
29SEP27 4.40 P 0.000 0.000 0.000 0.040 +0.007 26 0 0 0
29SEP27 4.50 P 0.000 0.000 0.000 0.050 +0.009 26 0 2 0
29SEP27 4.60 P 0.000 0.000 0.000 0.060 +0.009 26 0 0 0
29SEP27 4.70 P 0.000 0.000 0.000 0.074 +0.013 26 0 2 0
29SEP27 4.80 P 0.000 0.000 0.000 0.088 +0.015 26 0 0 0
29SEP27 4.90 P 0.000 0.000 0.000 0.104 +0.016 26 0 0 0
29SEP27 5.00 P 0.000 0.000 0.000 0.123 +0.021 26 0 0 0
29SEP27 5.25 P 0.000 0.000 0.000 0.179 +0.028 26 0 0 0
29SEP27 5.50 P 0.000 0.000 0.000 0.249 +0.036 26 0 0 0
29SEP27 5.75 P 0.000 0.000 0.000 0.335 +0.044 26 0 0 0
29SEP27 6.00 P 0.000 0.000 0.000 0.436 +0.051 26 0 2 0
29SEP27 6.25 P 0.000 0.000 0.000 0.557 +0.063 26 0 37 0
29SEP27 6.50 P 0.710 0.710 0.710 0.694 +0.077 26 12 12 +12
29SEP27 6.75 P 0.000 0.000 0.000 0.846 +0.087 27 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 1.011 +0.096 27 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 1.171 +0.090 26 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 1.357 +0.093 26 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 1.554 +0.099 26 0 0 0
29SEP27 8.00 P 0.000 0.000 0.000 1.760 +0.103 26 0 0 0
29SEP27 8.25 P 0.000 0.000 0.000 1.971 +0.106 25 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 2.193 +0.114 23 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 2.428 +0.121 0 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 2.666 +0.124 0 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 2.935 +0.144 25 0 0 0
29SEP27 9.50 P 0.000 0.000 0.000 3.186 +0.144 27 0 0 0
29SEP27 9.75 P 0.000 0.000 0.000 3.430 - 0 0 0 -
TOTAL PUT 185 9,413 +91
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XBC - BANK OF CHINA ($0.001) CLOSING PRICE HK$ 5.920
29OCT26 3.60 C 0.000 0.000 0.000 2.328 -0.168 0 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 2.228 -0.165 0 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 2.128 -0.167 0 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 2.029 -0.166 52 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.929 -0.166 43 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.829 -0.165 0 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.729 -0.166 0 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.630 -0.165 41 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.530 -0.165 36 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.430 -0.166 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.330 -0.165 0 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 1.230 -0.166 0 0 90 0
29OCT26 4.80 C 0.000 0.000 0.000 1.131 -0.168 27 0 60 0
29OCT26 4.90 C 0.000 0.000 0.000 1.031 -0.166 22 0 1,068 0
29OCT26 5.00 C 0.000 0.000 0.000 0.931 -0.166 0 0 1,507 0
29OCT26 5.25 C 0.000 0.000 0.000 0.683 -0.152 19 0 4,127 0
29OCT26 5.50 C 0.000 0.000 0.000 0.433 -0.159 12 0 2,370 0
29OCT26 5.75 C 0.272 0.279 0.240 0.236 -0.130 19 210 4,549 +170
29OCT26 6.00 C 0.125 0.125 0.097 0.101 -0.081 20 325 4,093 +180
29OCT26 6.25 C 0.042 0.042 0.034 0.033 -0.038 20 940 7,892 +323
29OCT26 6.50 C 0.009 0.009 0.009 0.009 -0.012 21 12 3,822 0
29OCT26 6.75 C 0.000 0.000 0.000 0.002 -0.003 21 0 2,647 0
29OCT26 7.00 C 0.000 0.000 0.000 0.001 0.000 24 0 141 0
29OCT26 7.25 C 0.000 0.000 0.000 0.001 0.000 29 0 591 0
29OCT26 7.50 C 0.000 0.000 0.000 0.001 0.000 33 0 91 0
29OCT26 7.75 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 0.001 0.000 41 0 200 0
29OCT26 8.25 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
27NOV26 3.90 C 0.000 0.000 0.000 2.032 -0.172 0 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 1.929 -0.175 0 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 1.829 -0.177 0 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 1.729 -0.176 0 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.630 -0.176 0 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.530 -0.178 0 0 180 0
27NOV26 4.50 C 0.000 0.000 0.000 1.430 -0.177 0 0 50 0
27NOV26 4.60 C 0.000 0.000 0.000 1.330 -0.178 0 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 1.230 -0.178 0 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 1.143 -0.164 21 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 1.031 -0.182 0 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 0.932 -0.182 0 0 60 0
27NOV26 5.25 C 0.000 0.000 0.000 0.698 -0.173 16 0 501 0
27NOV26 5.50 C 0.000 0.000 0.000 0.474 -0.146 18 0 1,614 0
27NOV26 5.75 C 0.324 0.324 0.282 0.297 -0.116 20 40 5,375 +40
27NOV26 6.00 C 0.181 0.181 0.160 0.166 -0.085 20 90 1,641 +90
27NOV26 6.25 C 0.093 0.093 0.073 0.082 -0.054 20 232 3,665 -192
27NOV26 6.50 C 0.042 0.042 0.042 0.036 -0.030 20 17 11,040 +17
27NOV26 6.75 C 0.020 0.020 0.020 0.015 -0.015 21 215 2,529 0
27NOV26 7.00 C 0.000 0.000 0.000 0.005 -0.006 21 0 382 0
27NOV26 7.25 C 0.000 0.000 0.000 0.002 -0.002 21 0 182 0
27NOV26 7.50 C 0.000 0.000 0.000 0.001 -0.001 23 0 159 0
27NOV26 7.75 C 0.000 0.000 0.000 0.001 0.000 25 0 118 0
27NOV26 8.00 C 0.000 0.000 0.000 0.001 0.000 28 0 92 0
27NOV26 8.25 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30DEC26 3.10 C 0.000 0.000 0.000 2.820 -0.172 0 0 0 0
30DEC26 3.20 C 0.000 0.000 0.000 2.721 -0.172 0 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 2.623 -0.167 0 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 2.522 -0.172 0 0 30 0
30DEC26 3.50 C 0.000 0.000 0.000 2.423 -0.168 0 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 2.328 -0.168 0 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 2.228 -0.168 0 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 2.128 -0.167 0 0 230 0
30DEC26 3.90 C 0.000 0.000 0.000 2.032 -0.172 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.929 -0.175 0 0 30 0
30DEC26 4.10 C 0.000 0.000 0.000 1.829 -0.177 0 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.729 -0.176 0 0 65 0
30DEC26 4.30 C 0.000 0.000 0.000 1.630 -0.176 0 0 230 0
30DEC26 4.40 C 0.000 0.000 0.000 1.530 -0.178 0 0 127 0
30DEC26 4.50 C 0.000 0.000 0.000 1.430 -0.177 0 0 8,942 0
30DEC26 4.60 C 0.000 0.000 0.000 1.330 -0.178 0 0 1,420 0
30DEC26 4.70 C 0.000 0.000 0.000 1.230 -0.178 0 0 2,785 0
30DEC26 4.80 C 0.000 0.000 0.000 1.144 -0.164 15 0 1,077 0
30DEC26 4.90 C 0.000 0.000 0.000 1.038 -0.175 0 0 60 0
30DEC26 5.00 C 0.000 0.000 0.000 0.937 -0.177 0 0 1,801 0
30DEC26 5.25 C 0.000 0.000 0.000 0.698 -0.173 14 0 14,729 0
30DEC26 5.50 C 0.539 0.545 0.539 0.480 -0.159 17 60 8,366 +30
30DEC26 5.75 C 0.000 0.000 0.000 0.307 -0.124 19 0 2,078 0
30DEC26 6.00 C 0.219 0.219 0.180 0.181 -0.092 20 43 5,183 -36
30DEC26 6.25 C 0.118 0.118 0.118 0.093 -0.066 19 1 2,354 0
30DEC26 6.50 C 0.054 0.054 0.054 0.043 -0.035 19 40 2,450 -10
30DEC26 6.75 C 0.036 0.037 0.030 0.018 -0.022 19 142 1,426 -4
30DEC26 7.00 C 0.000 0.000 0.000 0.008 -0.009 20 0 321 0
30DEC26 7.25 C 0.000 0.000 0.000 0.003 -0.004 20 0 140 0
30DEC26 7.50 C 0.000 0.000 0.000 0.001 -0.002 19 0 384 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 0.000 22 0 91 0
30DEC26 8.00 C 0.000 0.000 0.000 0.001 0.000 24 0 161 0
30DEC26 8.25 C 0.000 0.000 0.000 0.001 0.000 26 0 401 0
30DEC26 8.50 C 0.000 0.000 0.000 0.001 0.000 28 0 200 0
30DEC26 8.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28JAN27 4.20 C 0.000 0.000 0.000 1.750 -0.155 39 0 0 0
28JAN27 4.30 C 0.000 0.000 0.000 1.649 -0.157 36 0 0 0
28JAN27 4.40 C 0.000 0.000 0.000 1.551 -0.157 34 0 0 0
28JAN27 4.50 C 0.000 0.000 0.000 1.451 -0.156 32 0 0 0
28JAN27 4.60 C 0.000 0.000 0.000 1.361 -0.147 34 0 0 0
28JAN27 4.70 C 0.000 0.000 0.000 1.263 -0.145 32 0 0 0
28JAN27 4.80 C 0.000 0.000 0.000 1.166 -0.154 30 0 0 0
28JAN27 4.90 C 0.000 0.000 0.000 1.070 -0.153 29 0 0 0
28JAN27 5.00 C 0.000 0.000 0.000 0.976 -0.138 28 0 0 0
28JAN27 5.25 C 0.000 0.000 0.000 0.741 -0.130 24 0 0 0
28JAN27 5.50 C 0.000 0.000 0.000 0.502 -0.140 19 0 0 0
28JAN27 5.75 C 0.000 0.000 0.000 0.339 -0.114 20 0 0 0
28JAN27 6.00 C 0.246 0.250 0.246 0.217 -0.086 20 788 1,717 +422
28JAN27 6.25 C 0.157 0.157 0.140 0.133 -0.062 21 411 702 +411
28JAN27 6.50 C 0.095 0.095 0.081 0.076 -0.042 21 160 587 +159
28JAN27 6.75 C 0.000 0.000 0.000 0.041 -0.024 21 0 250 0
28JAN27 7.00 C 0.000 0.000 0.000 0.021 -0.015 21 0 0 0
28JAN27 7.25 C 0.000 0.000 0.000 0.011 -0.008 21 0 13 0
28JAN27 7.50 C 0.014 0.014 0.014 0.005 -0.005 21 1 1 +1
28JAN27 7.75 C 0.000 0.000 0.000 0.003 -0.002 21 0 0 0
28JAN27 8.00 C 0.000 0.000 0.000 0.001 -0.002 20 0 89 0
28JAN27 8.25 C 0.000 0.000 0.000 0.001 0.000 22 0 89 0
28JAN27 8.50 C 0.000 0.000 0.000 0.001 0.000 24 0 89 0
28JAN27 8.75 C 0.000 0.000 0.000 0.001 0.000 26 0 89 0
28JAN27 9.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30MAR27 3.30 C 0.000 0.000 0.000 2.644 -0.149 51 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 2.545 -0.149 49 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 2.444 -0.150 46 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 2.348 -0.148 46 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 2.248 -0.148 43 0 30 0
30MAR27 3.80 C 0.000 0.000 0.000 2.147 -0.149 41 0 30 0
30MAR27 3.90 C 0.000 0.000 0.000 2.047 -0.157 38 0 30 0
30MAR27 4.00 C 0.000 0.000 0.000 1.950 -0.154 37 0 30 0
30MAR27 4.10 C 1.885 1.885 1.866 1.851 -0.155 36 4 4 +4
30MAR27 4.20 C 0.000 0.000 0.000 1.751 -0.154 33 0 30 0
30MAR27 4.30 C 0.000 0.000 0.000 1.653 -0.153 32 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.551 -0.157 29 0 2,006 0
30MAR27 4.50 C 0.000 0.000 0.000 1.451 -0.167 27 0 2,530 0
30MAR27 4.60 C 0.000 0.000 0.000 1.364 -0.144 29 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 1.268 -0.140 28 0 1,065 0
30MAR27 4.80 C 0.000 0.000 0.000 1.174 -0.146 27 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 1.081 -0.142 26 0 1,157 0
30MAR27 5.00 C 0.000 0.000 0.000 0.989 -0.139 25 0 2,309 0
30MAR27 5.25 C 0.000 0.000 0.000 0.753 -0.147 22 0 9,008 0
30MAR27 5.50 C 0.000 0.000 0.000 0.554 -0.132 20 0 1,441 0
30MAR27 5.75 C 0.000 0.000 0.000 0.403 -0.114 21 0 1,761 0
30MAR27 6.00 C 0.000 0.000 0.000 0.284 -0.099 21 0 3,784 0
30MAR27 6.25 C 0.000 0.000 0.000 0.195 -0.077 21 0 949 0
30MAR27 6.50 C 0.000 0.000 0.000 0.129 -0.057 21 0 7,012 0
30MAR27 6.75 C 0.000 0.000 0.000 0.084 -0.041 21 0 1,071 0
30MAR27 7.00 C 0.000 0.000 0.000 0.052 -0.030 20 0 1,013 0
30MAR27 7.25 C 0.000 0.000 0.000 0.032 -0.020 21 0 359 0
30MAR27 7.50 C 0.000 0.000 0.000 0.018 -0.014 20 0 254 0
30MAR27 7.75 C 0.000 0.000 0.000 0.011 -0.008 21 0 119 0
30MAR27 8.00 C 0.000 0.000 0.000 0.006 -0.005 21 0 194 0
30MAR27 8.25 C 0.000 0.000 0.000 0.004 -0.003 21 0 204 0
30MAR27 8.50 C 0.000 0.000 0.000 0.002 -0.002 21 0 400 0
30MAR27 8.75 C 0.000 0.000 0.000 0.001 -0.001 21 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29JUN27 3.60 C 0.000 0.000 0.000 2.348 -0.148 39 0 30 0
29JUN27 3.70 C 0.000 0.000 0.000 2.248 -0.148 36 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 2.149 -0.148 35 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 2.051 -0.153 34 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.952 -0.152 32 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.852 -0.154 30 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.760 -0.145 30 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.653 -0.153 27 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.567 -0.141 28 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.474 -0.144 27 0 30 0
29JUN27 4.60 C 0.000 0.000 0.000 1.383 -0.125 27 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.292 -0.125 26 0 90 0
29JUN27 4.80 C 0.000 0.000 0.000 1.197 -0.131 24 0 530 0
29JUN27 4.90 C 0.000 0.000 0.000 1.107 -0.134 24 0 630 0
29JUN27 5.00 C 0.000 0.000 0.000 1.019 -0.136 23 0 170 0
29JUN27 5.25 C 0.000 0.000 0.000 0.820 -0.132 22 0 3,742 0
29JUN27 5.50 C 0.000 0.000 0.000 0.645 -0.123 21 0 515 0
29JUN27 5.75 C 0.000 0.000 0.000 0.502 -0.105 21 0 546 0
29JUN27 6.00 C 0.000 0.000 0.000 0.374 -0.097 20 5,320 7,492 +5,320
29JUN27 6.25 C 0.000 0.000 0.000 0.280 -0.078 20 0 734 0
29JUN27 6.50 C 0.000 0.000 0.000 0.207 -0.060 20 0 672 0
29JUN27 6.75 C 0.000 0.000 0.000 0.149 -0.046 20 0 546 0
29JUN27 7.00 C 0.000 0.000 0.000 0.105 -0.035 20 0 5,925 0
29JUN27 7.25 C 0.000 0.000 0.000 0.073 -0.026 20 0 634 0
29JUN27 7.50 C 0.000 0.000 0.000 0.049 -0.020 20 0 534 0
29JUN27 7.75 C 0.000 0.000 0.000 0.033 -0.014 20 0 100 0
29JUN27 8.00 C 0.000 0.000 0.000 0.022 -0.010 20 0 200 0
29JUN27 8.25 C 0.000 0.000 0.000 0.014 -0.007 20 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.009 -0.005 20 0 7 0
29JUN27 8.75 C 0.000 0.000 0.000 0.006 -0.003 20 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.004 -0.002 20 0 0 0
29SEP27 4.00 C 0.000 0.000 0.000 1.952 -0.152 27 0 0 0
29SEP27 4.10 C 0.000 0.000 0.000 1.852 -0.154 25 0 0 0
29SEP27 4.20 C 0.000 0.000 0.000 1.760 -0.145 25 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 1.663 -0.146 24 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 1.572 -0.146 23 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 1.482 -0.145 23 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 1.394 -0.143 23 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 1.307 -0.141 22 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 1.237 -0.125 23 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 1.154 -0.124 22 0 50 0
29SEP27 5.00 C 0.000 0.000 0.000 1.070 -0.124 22 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 0.879 -0.114 21 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 0.694 -0.113 19 0 180 0
29SEP27 5.75 C 0.000 0.000 0.000 0.560 -0.101 20 0 840 0
29SEP27 6.00 C 0.000 0.000 0.000 0.446 -0.088 20 0 276 0
29SEP27 6.25 C 0.000 0.000 0.000 0.350 -0.076 20 0 1,028 0
29SEP27 6.50 C 0.000 0.000 0.000 0.272 -0.063 20 0 5,812 0
29SEP27 6.75 C 0.000 0.000 0.000 0.209 -0.051 20 0 111 0
29SEP27 7.00 C 0.000 0.000 0.000 0.159 -0.041 20 0 111 0
29SEP27 7.25 C 0.000 0.000 0.000 0.119 -0.035 20 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 0.094 -0.027 21 0 0 0
29SEP27 7.75 C 0.081 0.081 0.081 0.068 -0.024 21 50 50 +50
29SEP27 8.00 C 0.000 0.000 0.000 0.050 -0.017 21 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 0.037 -0.012 21 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 0.026 -0.010 21 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 0.018 -0.008 20 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.013 -0.005 20 0 0 0
TOTAL CALL 9,101 189,509 +6,975
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 65 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.001 0.000 62 0 526 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 59 0 255 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 49 0 382 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 46 0 752 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 43 0 200 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 40 0 123 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 37 0 191 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 34 0 1,104 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 31 0 706 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 28 0 1,725 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 26 0 3,109 0
29OCT26 5.25 P 0.007 0.010 0.007 0.002 +0.001 21 980 2,323 +80
29OCT26 5.50 P 0.020 0.025 0.018 0.014 +0.010 20 1,160 4,182 -32
29OCT26 5.75 P 0.056 0.074 0.056 0.063 +0.039 21 362 17,195 +362
29OCT26 6.00 P 0.155 0.180 0.145 0.177 +0.085 21 154 2,004 +1
29OCT26 6.25 P 0.339 0.366 0.339 0.364 +0.132 23 120 1,896 0
29OCT26 6.50 P 0.000 0.000 0.000 0.582 +0.143 21 0 380 0
29OCT26 6.75 P 0.000 0.000 0.000 0.830 +0.165 0 0 142 0
29OCT26 7.00 P 0.000 0.000 0.000 1.080 +0.165 0 0 50 0
29OCT26 7.25 P 0.000 0.000 0.000 1.342 +0.177 47 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 1.593 +0.178 53 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 1.843 +0.178 59 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 2.106 +0.191 71 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 2.356 +0.191 77 0 30 0
29OCT26 8.50 P 0.000 0.000 0.000 2.606 +0.191 83 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.841 +0.176 78 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 3.104 +0.189 91 0 0 0
27NOV26 3.90 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
27NOV26 4.00 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.001 0.000 36 0 323 0
27NOV26 4.20 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
27NOV26 4.40 P 0.000 0.000 0.000 0.001 0.000 30 0 40 0
27NOV26 4.50 P 0.000 0.000 0.000 0.001 0.000 28 0 1,214 0
27NOV26 4.60 P 0.000 0.000 0.000 0.001 0.000 26 0 920 0
27NOV26 4.70 P 0.000 0.000 0.000 0.001 0.000 24 0 460 0
27NOV26 4.80 P 0.000 0.000 0.000 0.001 0.000 22 0 1,037 0
27NOV26 4.90 P 0.008 0.008 0.008 0.002 +0.001 22 25 992 0
27NOV26 5.00 P 0.008 0.008 0.008 0.003 +0.002 21 3 942 +3
27NOV26 5.25 P 0.023 0.026 0.023 0.014 +0.008 21 52 2,209 +2
27NOV26 5.50 P 0.050 0.059 0.050 0.045 +0.022 21 340 14,007 +170
27NOV26 5.75 P 0.105 0.128 0.105 0.114 +0.048 21 82 2,705 -30
27NOV26 6.00 P 0.222 0.230 0.213 0.233 +0.082 21 50 2,946 0
27NOV26 6.25 P 0.379 0.441 0.379 0.403 +0.115 22 425 3,887 +390
27NOV26 6.50 P 0.000 0.000 0.000 0.598 +0.125 21 0 214 0
27NOV26 6.75 P 0.000 0.000 0.000 0.831 +0.135 20 0 120 0
27NOV26 7.00 P 0.000 0.000 0.000 1.080 +0.137 0 0 376 0
27NOV26 7.25 P 0.000 0.000 0.000 1.345 +0.145 36 0 113 0
27NOV26 7.50 P 0.000 0.000 0.000 1.606 +0.154 43 0 18 0
27NOV26 7.75 P 0.000 0.000 0.000 1.855 +0.160 48 0 60 0
27NOV26 8.00 P 0.000 0.000 0.000 2.106 +0.163 52 0 60 0
27NOV26 8.25 P 0.000 0.000 0.000 2.356 +0.191 56 0 30 0
27NOV26 8.50 P 0.000 0.000 0.000 2.606 +0.191 60 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 2.850 +0.185 62 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 3.104 +0.189 67 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.001 0.000 47 0 624 0
30DEC26 3.20 P 0.000 0.000 0.000 0.001 0.000 45 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.001 0.000 42 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.001 0.000 40 0 334 0
30DEC26 3.50 P 0.000 0.000 0.000 0.001 0.000 38 0 1,030 0
30DEC26 3.60 P 0.000 0.000 0.000 0.001 0.000 36 0 3,352 0
30DEC26 3.70 P 0.000 0.000 0.000 0.001 0.000 34 0 1,073 0
30DEC26 3.80 P 0.000 0.000 0.000 0.001 0.000 33 0 3,069 0
30DEC26 3.90 P 0.000 0.000 0.000 0.001 0.000 31 0 2,907 0
30DEC26 4.00 P 0.000 0.000 0.000 0.001 0.000 29 0 4,141 0
30DEC26 4.10 P 0.000 0.000 0.000 0.001 0.000 27 0 377 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 25 0 1,552 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 24 0 826 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 0.000 22 0 692 0
30DEC26 4.50 P 0.000 0.000 0.000 0.001 0.000 20 0 11,654 0
30DEC26 4.60 P 0.000 0.000 0.000 0.002 +0.001 20 0 2,520 0
30DEC26 4.70 P 0.000 0.000 0.000 0.003 +0.001 20 0 3,044 0
30DEC26 4.80 P 0.000 0.000 0.000 0.005 +0.002 20 0 2,310 0
30DEC26 4.90 P 0.020 0.020 0.020 0.008 +0.003 19 3 972 +3
30DEC26 5.00 P 0.000 0.000 0.000 0.014 +0.006 19 0 3,703 0
30DEC26 5.25 P 0.052 0.056 0.052 0.040 +0.016 19 110 5,699 +100
30DEC26 5.50 P 0.093 0.104 0.093 0.098 +0.035 19 359 10,018 +20
30DEC26 5.75 P 0.191 0.198 0.189 0.196 +0.060 20 40 6,188 +20
30DEC26 6.00 P 0.308 0.337 0.308 0.337 +0.091 20 285 5,063 +46
30DEC26 6.25 P 0.000 0.000 0.000 0.518 +0.124 20 0 78 0
30DEC26 6.50 P 0.000 0.000 0.000 0.699 +0.118 15 0 30 0
30DEC26 6.75 P 0.000 0.000 0.000 0.949 +0.144 19 0 100 0
30DEC26 7.00 P 0.000 0.000 0.000 1.185 +0.153 16 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.430 +0.175 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.675 +0.164 0 0 30 0
30DEC26 7.75 P 0.000 0.000 0.000 1.929 +0.170 0 0 75 0
30DEC26 8.00 P 0.000 0.000 0.000 2.177 +0.177 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.426 +0.178 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.673 +0.170 0 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.919 +0.175 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.170 +0.171 0 0 0 0
28JAN27 4.20 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28JAN27 4.30 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
28JAN27 4.40 P 0.000 0.000 0.000 0.002 +0.001 21 0 0 0
28JAN27 4.50 P 0.000 0.000 0.000 0.004 +0.002 21 0 0 0
28JAN27 4.60 P 0.019 0.019 0.019 0.006 +0.003 21 25 25 +25
28JAN27 4.70 P 0.022 0.022 0.017 0.009 +0.004 21 22 22 +22
28JAN27 4.80 P 0.000 0.000 0.000 0.014 +0.006 21 0 90 0
28JAN27 4.90 P 0.030 0.030 0.030 0.020 +0.008 20 3 3 +3
28JAN27 5.00 P 0.041 0.042 0.041 0.030 +0.012 21 200 200 +200
28JAN27 5.25 P 0.000 0.000 0.000 0.069 +0.025 21 0 0 0
28JAN27 5.50 P 0.125 0.125 0.125 0.137 +0.043 21 10 10 +10
28JAN27 5.75 P 0.000 0.000 0.000 0.241 +0.074 21 0 0 0
28JAN27 6.00 P 0.000 0.000 0.000 0.376 +0.092 21 0 1,000 0
28JAN27 6.25 P 0.000 0.000 0.000 0.547 +0.119 21 0 0 0
28JAN27 6.50 P 0.000 0.000 0.000 0.722 +0.120 18 0 0 0
28JAN27 6.75 P 0.000 0.000 0.000 0.949 +0.127 17 0 0 0
28JAN27 7.00 P 0.000 0.000 0.000 1.185 +0.144 14 0 0 0
28JAN27 7.25 P 0.000 0.000 0.000 1.430 +0.153 0 0 0 0
28JAN27 7.50 P 0.000 0.000 0.000 1.675 +0.164 0 0 0 0
28JAN27 7.75 P 0.000 0.000 0.000 1.929 +0.163 0 0 0 0
28JAN27 8.00 P 0.000 0.000 0.000 2.183 +0.172 27 0 0 0
28JAN27 8.25 P 0.000 0.000 0.000 2.431 +0.172 28 0 0 0
28JAN27 8.50 P 0.000 0.000 0.000 2.679 +0.170 29 0 0 0
28JAN27 8.75 P 0.000 0.000 0.000 2.928 +0.171 31 0 0 0
28JAN27 9.00 P 0.000 0.000 0.000 3.177 +0.171 34 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.001 0.000 30 0 567 0
30MAR27 3.40 P 0.000 0.000 0.000 0.001 0.000 29 0 138 0
30MAR27 3.50 P 0.000 0.000 0.000 0.001 0.000 27 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.001 0.000 26 0 1,312 0
30MAR27 3.70 P 0.000 0.000 0.000 0.001 0.000 24 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.001 0.000 23 0 1,266 0
30MAR27 3.90 P 0.000 0.000 0.000 0.001 0.000 22 0 278 0
30MAR27 4.00 P 0.000 0.000 0.000 0.001 0.000 21 0 1,157 0
30MAR27 4.10 P 0.000 0.000 0.000 0.002 +0.001 21 0 273 0
30MAR27 4.20 P 0.000 0.000 0.000 0.003 +0.001 21 0 903 0
30MAR27 4.30 P 0.000 0.000 0.000 0.005 +0.002 21 0 220 0
30MAR27 4.40 P 0.000 0.000 0.000 0.007 +0.002 20 0 2,119 0
30MAR27 4.50 P 0.000 0.000 0.000 0.011 +0.004 21 0 2,740 0
30MAR27 4.60 P 0.000 0.000 0.000 0.015 +0.004 20 0 811 0
30MAR27 4.70 P 0.038 0.038 0.038 0.022 +0.007 21 30 2,570 +30
30MAR27 4.80 P 0.000 0.000 0.000 0.031 +0.009 21 0 1,449 0
30MAR27 4.90 P 0.057 0.057 0.057 0.042 +0.012 20 5 2,466 +5
30MAR27 5.00 P 0.000 0.000 0.000 0.056 +0.015 21 0 2,580 0
30MAR27 5.25 P 0.000 0.000 0.000 0.108 +0.027 21 0 4,778 0
30MAR27 5.50 P 0.000 0.000 0.000 0.186 +0.044 21 0 5,899 0
30MAR27 5.75 P 0.259 0.265 0.259 0.287 +0.064 20 204 2,995 +153
30MAR27 6.00 P 0.384 0.384 0.384 0.419 +0.077 20 96 1,816 0
30MAR27 6.25 P 0.000 0.000 0.000 0.584 +0.107 20 0 153 0
30MAR27 6.50 P 0.000 0.000 0.000 0.755 +0.111 19 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.974 +0.135 19 0 290 0
30MAR27 7.00 P 0.000 0.000 0.000 1.188 +0.125 15 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.430 +0.138 0 0 30 0
30MAR27 7.50 P 0.000 0.000 0.000 1.675 +0.145 0 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.929 +0.163 0 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.183 +0.165 24 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.431 +0.170 25 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.679 +0.170 27 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.928 +0.171 28 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 3.177 +0.171 30 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.001 0.000 21 0 300 0
29JUN27 3.70 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.002 +0.001 21 0 953 0
29JUN27 3.90 P 0.000 0.000 0.000 0.003 +0.001 20 0 143 0
29JUN27 4.00 P 0.000 0.000 0.000 0.005 +0.002 21 0 1,025 0
29JUN27 4.10 P 0.000 0.000 0.000 0.007 +0.003 21 0 45 0
29JUN27 4.20 P 0.000 0.000 0.000 0.009 +0.003 20 0 1,275 0
29JUN27 4.30 P 0.000 0.000 0.000 0.013 +0.004 20 0 65 0
29JUN27 4.40 P 0.000 0.000 0.000 0.019 +0.007 20 0 156 0
29JUN27 4.50 P 0.000 0.000 0.000 0.025 +0.008 20 0 1,995 0
29JUN27 4.60 P 0.000 0.000 0.000 0.034 +0.011 20 0 2,215 0
29JUN27 4.70 P 0.000 0.000 0.000 0.044 +0.013 20 0 855 0
29JUN27 4.80 P 0.000 0.000 0.000 0.058 +0.017 20 0 849 0
29JUN27 4.90 P 0.000 0.000 0.000 0.074 +0.021 20 0 951 0
29JUN27 5.00 P 0.102 0.102 0.102 0.092 +0.025 20 1 609 +1
29JUN27 5.25 P 0.000 0.000 0.000 0.154 +0.037 20 0 3,676 0
29JUN27 5.50 P 0.000 0.000 0.000 0.239 +0.051 20 0 5,803 0
29JUN27 5.75 P 0.000 0.000 0.000 0.342 +0.068 20 0 142 0
29JUN27 6.00 P 0.000 0.000 0.000 0.471 +0.085 20 5,320 6,238 +5,320
29JUN27 6.25 P 0.000 0.000 0.000 0.624 +0.100 20 0 673 0
29JUN27 6.50 P 0.000 0.000 0.000 0.792 +0.104 19 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.992 +0.120 18 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.207 +0.123 18 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.434 +0.134 14 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.675 +0.144 0 0 60 0
29JUN27 7.75 P 0.000 0.000 0.000 1.929 +0.155 0 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.183 +0.165 21 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.431 +0.170 23 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.679 +0.170 24 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.928 +0.171 25 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 3.177 +0.171 27 0 0 0
29SEP27 4.00 P 0.035 0.035 0.035 0.011 +0.003 21 10 1,190 +10
29SEP27 4.10 P 0.000 0.000 0.000 0.015 +0.004 21 0 0 0
29SEP27 4.20 P 0.046 0.046 0.045 0.020 +0.005 20 19 29 +19
29SEP27 4.30 P 0.000 0.000 0.000 0.027 +0.008 21 0 15 0
29SEP27 4.40 P 0.000 0.000 0.000 0.035 +0.009 20 0 15 0
29SEP27 4.50 P 0.070 0.070 0.070 0.045 +0.012 21 500 660 +500
29SEP27 4.60 P 0.000 0.000 0.000 0.058 +0.015 21 0 100 0
29SEP27 4.70 P 0.000 0.000 0.000 0.071 +0.017 21 0 104 0
29SEP27 4.80 P 0.000 0.000 0.000 0.089 +0.022 21 0 100 0
29SEP27 4.90 P 0.000 0.000 0.000 0.107 +0.023 21 0 122 0
29SEP27 5.00 P 0.154 0.154 0.154 0.131 +0.029 21 100 380 +100
29SEP27 5.25 P 0.000 0.000 0.000 0.201 +0.042 21 0 199 0
29SEP27 5.50 P 0.000 0.000 0.000 0.291 +0.053 21 0 20 0
29SEP27 5.75 P 0.000 0.000 0.000 0.405 +0.067 21 0 98 0
29SEP27 6.00 P 0.000 0.000 0.000 0.541 +0.082 21 0 60 0
29SEP27 6.25 P 0.000 0.000 0.000 0.700 +0.097 21 0 85 0
29SEP27 6.50 P 0.000 0.000 0.000 0.865 +0.099 21 0 337 0
29SEP27 6.75 P 0.000 0.000 0.000 1.056 +0.105 21 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 1.259 +0.129 21 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 1.466 +0.124 20 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 1.685 +0.131 16 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 1.930 +0.144 14 0 0 0
29SEP27 8.00 P 0.000 0.000 0.000 2.183 +0.157 20 0 0 0
29SEP27 8.25 P 0.000 0.000 0.000 2.431 +0.164 21 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 2.679 +0.168 22 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 2.928 +0.169 23 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 3.177 +0.171 25 0 0 0
TOTAL PUT 11,095 211,284 +7,533
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 9.555
29OCT26 4.90 C 0.000 0.000 0.000 4.666 -0.256 69 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 4.566 -0.256 0 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 4.317 -0.266 69 0 30 0
29OCT26 5.50 C 0.000 0.000 0.000 4.067 -0.257 0 0 30 0
29OCT26 5.75 C 0.000 0.000 0.000 3.818 -0.256 57 0 60 0
29OCT26 6.00 C 0.000 0.000 0.000 3.568 -0.266 0 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 3.319 -0.266 44 0 30 0
29OCT26 6.50 C 0.000 0.000 0.000 3.070 -0.266 48 0 147 0
29OCT26 6.75 C 2.850 2.857 2.807 2.871 -0.215 84 1,200 1,200 +989
29OCT26 7.00 C 2.598 2.608 2.558 2.632 -0.196 80 1,400 1,400 +1,400
29OCT26 7.25 C 2.353 2.360 2.309 2.377 -0.210 71 1,080 1,080 +1,020
29OCT26 7.50 C 0.000 0.000 0.000 2.072 -0.266 29 0 132 0
29OCT26 7.75 C 0.000 0.000 0.000 1.822 -0.267 0 0 492 0
29OCT26 8.00 C 0.000 0.000 0.000 1.573 -0.266 21 0 796 0
29OCT26 8.25 C 0.000 0.000 0.000 1.325 -0.246 23 0 844 0
29OCT26 8.50 C 0.000 0.000 0.000 1.079 -0.246 22 0 738 0
29OCT26 8.75 C 0.000 0.000 0.000 0.841 -0.256 22 0 5,049 0
29OCT26 9.00 C 0.000 0.000 0.000 0.601 -0.260 18 20 2,057 0
29OCT26 9.25 C 0.450 0.450 0.434 0.412 -0.249 20 35 1,548 +25
29OCT26 9.50 C 0.300 0.300 0.243 0.261 -0.175 21 240 3,617 +188
29OCT26 9.75 C 0.185 0.185 0.138 0.151 -0.132 21 1,777 5,514 +342
29OCT26 10.00 C 0.085 0.089 0.068 0.079 -0.091 21 1,013 13,061 -29
29OCT26 10.50 C 0.021 0.021 0.016 0.016 -0.031 21 390 5,611 -160
29OCT26 11.00 C 0.000 0.000 0.000 0.003 -0.006 23 0 1,380 0
29OCT26 11.50 C 0.000 0.000 0.000 0.001 0.000 25 0 231 0
29OCT26 12.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29OCT26 12.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29OCT26 13.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29OCT26 13.50 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29OCT26 14.00 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29OCT26 14.50 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29OCT26 15.00 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
29OCT26 15.50 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
29OCT26 16.00 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 3.818 -0.280 0 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 3.568 -0.281 0 0 30 0
27NOV26 6.25 C 0.000 0.000 0.000 3.319 -0.281 0 0 60 0
27NOV26 6.50 C 0.000 0.000 0.000 3.070 -0.281 0 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 2.871 -0.231 54 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 2.632 -0.196 52 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 2.377 -0.210 46 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 2.076 -0.262 0 0 50 0
27NOV26 7.75 C 0.000 0.000 0.000 1.830 -0.259 0 0 90 0
27NOV26 8.00 C 0.000 0.000 0.000 1.586 -0.263 0 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 1.344 -0.273 15 0 23 0
27NOV26 8.50 C 0.000 0.000 0.000 1.129 -0.248 23 0 395 0
27NOV26 8.75 C 0.000 0.000 0.000 0.912 -0.230 23 0 957 0
27NOV26 9.00 C 0.000 0.000 0.000 0.693 -0.217 21 0 635 0
27NOV26 9.25 C 0.552 0.552 0.497 0.526 -0.214 22 434 3,681 +434
27NOV26 9.50 C 0.397 0.397 0.363 0.384 -0.158 22 519 5,021 +387
27NOV26 9.75 C 0.284 0.284 0.240 0.271 -0.128 22 260 987 +100
27NOV26 10.00 C 0.177 0.183 0.156 0.184 -0.100 22 970 3,104 +328
27NOV26 10.50 C 0.071 0.071 0.061 0.075 -0.053 22 115 3,152 +105
27NOV26 11.00 C 0.029 0.029 0.023 0.026 -0.024 22 260 1,806 +200
27NOV26 11.50 C 0.000 0.000 0.000 0.009 -0.009 23 0 134 0
27NOV26 12.00 C 0.000 0.000 0.000 0.003 -0.003 24 0 3 0
27NOV26 12.50 C 0.000 0.000 0.000 0.001 -0.001 24 0 0 0
27NOV26 13.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27NOV26 13.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
27NOV26 14.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
27NOV26 14.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
27NOV26 15.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
27NOV26 15.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
27NOV26 16.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 4.776 -0.269 0 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 4.676 -0.270 0 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 4.577 -0.269 0 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 4.328 -0.270 0 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 4.077 -0.272 0 0 30 0
30DEC26 5.75 C 0.000 0.000 0.000 3.829 -0.271 0 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 3.579 -0.273 0 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 3.332 -0.271 0 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 3.084 -0.267 0 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.871 -0.234 48 0 481 0
30DEC26 7.00 C 0.000 0.000 0.000 2.632 -0.225 46 0 78 0
30DEC26 7.25 C 0.000 0.000 0.000 2.377 -0.231 41 0 346 0
30DEC26 7.50 C 0.000 0.000 0.000 2.095 -0.265 24 0 2,006 0
30DEC26 7.75 C 0.000 0.000 0.000 1.844 -0.268 0 0 1,774 0
30DEC26 8.00 C 1.612 1.655 1.571 1.586 -0.272 0 600 36,465 +480
30DEC26 8.25 C 0.000 0.000 0.000 1.368 -0.249 23 0 1,193 0
30DEC26 8.50 C 0.000 0.000 0.000 1.137 -0.240 22 0 1,325 0
30DEC26 8.75 C 0.000 0.000 0.000 0.924 -0.232 22 0 550 0
30DEC26 9.00 C 0.730 0.730 0.730 0.753 -0.218 23 50 962 0
30DEC26 9.25 C 0.563 0.581 0.557 0.545 -0.212 21 590 3,062 -590
30DEC26 9.50 C 0.456 0.456 0.410 0.407 -0.173 21 2,186 6,205 -925
30DEC26 9.75 C 0.339 0.339 0.298 0.295 -0.154 21 447 4,256 +120
30DEC26 10.00 C 0.231 0.236 0.212 0.209 -0.111 22 312 5,004 +13
30DEC26 10.50 C 0.116 0.116 0.103 0.101 -0.060 22 115 7,107 -48
30DEC26 11.00 C 0.000 0.000 0.000 0.042 -0.030 22 0 1,404 0
30DEC26 11.50 C 0.000 0.000 0.000 0.016 -0.013 22 0 1,060 0
30DEC26 12.00 C 0.000 0.000 0.000 0.006 -0.005 22 0 546 0
30DEC26 12.50 C 0.000 0.000 0.000 0.002 -0.002 22 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 0.000 28 0 120 0
30DEC26 14.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30DEC26 15.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30DEC26 15.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28JAN27 6.75 C 0.000 0.000 0.000 2.871 -0.234 44 0 0 0
28JAN27 7.00 C 0.000 0.000 0.000 2.632 -0.225 42 0 0 0
28JAN27 7.25 C 0.000 0.000 0.000 2.377 -0.231 37 0 0 0
28JAN27 7.50 C 0.000 0.000 0.000 2.095 -0.265 22 0 0 0
28JAN27 7.75 C 0.000 0.000 0.000 1.844 -0.268 0 0 0 0
28JAN27 8.00 C 0.000 0.000 0.000 1.606 -0.256 21 0 0 0
28JAN27 8.25 C 0.000 0.000 0.000 1.382 -0.235 23 0 0 0
28JAN27 8.50 C 0.000 0.000 0.000 1.153 -0.224 22 0 0 0
28JAN27 8.75 C 0.000 0.000 0.000 0.948 -0.226 22 0 0 0
28JAN27 9.00 C 0.000 0.000 0.000 0.764 -0.207 22 0 0 0
28JAN27 9.25 C 0.000 0.000 0.000 0.587 -0.200 21 0 0 0
28JAN27 9.50 C 0.000 0.000 0.000 0.455 -0.158 21 0 0 0
28JAN27 9.75 C 0.000 0.000 0.000 0.347 -0.145 22 0 1,000 0
28JAN27 10.00 C 0.000 0.000 0.000 0.260 -0.120 22 0 109 0
28JAN27 10.50 C 0.000 0.000 0.000 0.142 -0.074 22 0 150 0
28JAN27 11.00 C 0.000 0.000 0.000 0.073 -0.041 22 0 105 0
28JAN27 11.50 C 0.000 0.000 0.000 0.034 -0.022 22 0 20 0
28JAN27 12.00 C 0.000 0.000 0.000 0.015 -0.011 22 0 30 0
28JAN27 12.50 C 0.000 0.000 0.000 0.007 -0.005 22 0 0 0
28JAN27 13.00 C 0.000 0.000 0.000 0.003 -0.002 22 0 0 0
28JAN27 13.50 C 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
28JAN27 14.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28JAN27 14.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28JAN27 15.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28JAN27 15.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 4.678 -0.268 0 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 4.579 -0.267 0 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 4.330 -0.268 0 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 4.082 -0.267 0 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 3.833 -0.267 0 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 3.585 -0.267 0 0 21 0
30MAR27 6.25 C 0.000 0.000 0.000 3.337 -0.266 30 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 3.088 -0.266 26 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.871 -0.234 38 0 121 0
30MAR27 7.00 C 0.000 0.000 0.000 2.632 -0.225 36 0 436 0
30MAR27 7.25 C 0.000 0.000 0.000 2.377 -0.232 32 0 323 0
30MAR27 7.50 C 0.000 0.000 0.000 2.095 -0.265 20 0 501 0
30MAR27 7.75 C 0.000 0.000 0.000 1.860 -0.252 22 0 455 0
30MAR27 8.00 C 0.000 0.000 0.000 1.634 -0.228 23 0 3,377 0
30MAR27 8.25 C 0.000 0.000 0.000 1.425 -0.270 24 0 3,290 0
30MAR27 8.50 C 0.000 0.000 0.000 1.195 -0.206 22 0 7,718 0
30MAR27 8.75 C 1.032 1.032 1.014 1.013 -0.230 22 60 3,242 +60
30MAR27 9.00 C 0.000 0.000 0.000 0.841 -0.194 22 0 2,668 0
30MAR27 9.25 C 0.000 0.000 0.000 0.688 -0.180 21 0 1,487 0
30MAR27 9.50 C 0.595 0.595 0.593 0.564 -0.167 22 78 8,830 0
30MAR27 9.75 C 0.000 0.000 0.000 0.457 -0.147 22 0 1,230 0
30MAR27 10.00 C 0.000 0.000 0.000 0.367 -0.128 22 0 1,503 0
30MAR27 10.50 C 0.000 0.000 0.000 0.234 -0.087 22 0 4,191 0
30MAR27 11.00 C 0.000 0.000 0.000 0.143 -0.058 22 0 1,425 0
30MAR27 11.50 C 0.096 0.098 0.085 0.083 -0.037 22 400 439 0
30MAR27 12.00 C 0.000 0.000 0.000 0.046 -0.024 22 0 50 0
30MAR27 12.50 C 0.000 0.000 0.000 0.025 -0.014 22 0 80 0
30MAR27 13.00 C 0.000 0.000 0.000 0.013 -0.008 22 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.007 -0.004 22 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.004 -0.002 22 0 220 0
30MAR27 14.50 C 0.000 0.000 0.000 0.002 -0.001 22 0 0 0
30MAR27 15.00 C 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
30MAR27 15.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30MAR27 16.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 4.678 -0.268 0 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 4.579 -0.267 0 0 30 0
29JUN27 5.25 C 0.000 0.000 0.000 4.330 -0.268 0 0 31 0
29JUN27 5.50 C 0.000 0.000 0.000 4.082 -0.267 29 0 30 0
29JUN27 5.75 C 0.000 0.000 0.000 3.833 -0.267 0 0 30 0
29JUN27 6.00 C 0.000 0.000 0.000 3.585 -0.267 28 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 3.337 -0.266 27 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 3.090 -0.264 26 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.871 -0.234 31 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.632 -0.225 29 0 141 0
29JUN27 7.25 C 0.000 0.000 0.000 2.377 -0.232 26 0 20 0
29JUN27 7.50 C 0.000 0.000 0.000 2.138 -0.230 24 0 90 0
29JUN27 7.75 C 0.000 0.000 0.000 1.925 -0.229 24 0 146 0
29JUN27 8.00 C 1.721 1.721 1.721 1.676 -0.244 22 30 158 +30
29JUN27 8.25 C 0.000 0.000 0.000 1.480 -0.239 22 0 124 0
29JUN27 8.50 C 0.000 0.000 0.000 1.300 -0.222 22 0 163 0
29JUN27 8.75 C 0.000 0.000 0.000 1.134 -0.209 22 0 673 0
29JUN27 9.00 C 0.000 0.000 0.000 0.981 -0.188 22 0 807 0
29JUN27 9.25 C 0.893 0.893 0.887 0.849 -0.167 22 140 1,170 0
29JUN27 9.50 C 0.797 0.797 0.797 0.735 -0.163 22 30 9,153 0
29JUN27 9.75 C 0.689 0.689 0.689 0.624 -0.150 22 30 4,786 0
29JUN27 10.00 C 0.556 0.571 0.556 0.523 -0.138 22 60 3,159 -30
29JUN27 10.50 C 0.000 0.000 0.000 0.369 -0.109 22 0 13,430 0
29JUN27 11.00 C 0.000 0.000 0.000 0.257 -0.081 22 11 416 0
29JUN27 11.50 C 0.000 0.000 0.000 0.173 -0.059 22 0 203 0
29JUN27 12.00 C 0.000 0.000 0.000 0.113 -0.043 22 0 860 0
29JUN27 12.50 C 0.000 0.000 0.000 0.073 -0.029 22 0 85 0
29JUN27 13.00 C 0.000 0.000 0.000 0.046 -0.020 22 0 0 0
29JUN27 13.50 C 0.000 0.000 0.000 0.029 -0.013 22 0 0 0
29JUN27 14.00 C 0.000 0.000 0.000 0.018 -0.009 22 0 124 0
29JUN27 14.50 C 0.000 0.000 0.000 0.011 -0.006 22 0 0 0
29JUN27 15.00 C 0.000 0.000 0.000 0.007 -0.004 22 0 0 0
29JUN27 15.50 C 0.000 0.000 0.000 0.004 -0.003 22 0 0 0
29JUN27 16.00 C 0.000 0.000 0.000 0.003 -0.001 22 0 0 0
29SEP27 6.25 C 0.000 0.000 0.000 3.337 -0.266 21 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 3.091 -0.263 22 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 2.871 -0.234 25 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 2.632 -0.225 24 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 2.389 -0.220 22 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 2.171 -0.213 22 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 1.963 -0.210 21 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 1.766 -0.202 21 0 35 0
29SEP27 8.25 C 0.000 0.000 0.000 1.578 -0.197 21 0 155 0
29SEP27 8.50 C 0.000 0.000 0.000 1.431 -0.156 22 0 10 0
29SEP27 8.75 C 0.000 0.000 0.000 1.277 -0.146 22 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 1.131 -0.142 22 0 0 0
29SEP27 9.25 C 0.956 0.957 0.956 0.968 -0.198 21 50 153 0
29SEP27 9.50 C 0.000 0.000 0.000 0.851 -0.151 21 0 1,624 0
29SEP27 9.75 C 0.000 0.000 0.000 0.741 -0.144 21 0 4,082 0
29SEP27 10.00 C 0.000 0.000 0.000 0.649 -0.125 21 0 318 0
29SEP27 10.50 C 0.000 0.000 0.000 0.486 -0.103 21 0 74 0
29SEP27 11.00 C 0.000 0.000 0.000 0.358 -0.084 21 11 66 +11
29SEP27 11.50 C 0.260 0.260 0.260 0.261 -0.066 22 10 80 +10
29SEP27 12.00 C 0.000 0.000 0.000 0.188 -0.050 22 0 10 0
29SEP27 12.50 C 0.149 0.149 0.149 0.137 -0.038 22 50 120 +50
29SEP27 13.00 C 0.113 0.113 0.109 0.100 -0.030 22 60 275 +60
29SEP27 13.50 C 0.000 0.000 0.000 0.069 -0.024 22 0 0 0
29SEP27 14.00 C 0.000 0.000 0.000 0.047 -0.019 22 0 10 0
29SEP27 14.50 C 0.000 0.000 0.000 0.032 -0.013 22 0 30 0
29SEP27 15.00 C 0.000 0.000 0.000 0.022 -0.009 22 0 1 0
29SEP27 15.50 C 0.000 0.000 0.000 0.015 -0.006 22 0 34 0
29SEP27 16.00 C 0.000 0.000 0.000 0.010 -0.005 22 0 4 0
TOTAL CALL 15,033 225,130 +4,570
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 72 0 600 0
29OCT26 5.75 P 0.000 0.000 0.000 0.001 0.000 67 0 630 0
29OCT26 6.00 P 0.000 0.000 0.000 0.001 0.000 61 0 93 0
29OCT26 6.25 P 0.000 0.000 0.000 0.001 0.000 56 0 321 0
29OCT26 6.50 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.001 0.000 47 0 909 0
29OCT26 7.00 P 0.000 0.000 0.000 0.001 0.000 42 0 1,291 0
29OCT26 7.25 P 0.000 0.000 0.000 0.001 0.000 38 0 1,527 0
29OCT26 7.50 P 0.000 0.000 0.000 0.001 0.000 34 0 4,455 0
29OCT26 7.75 P 0.000 0.000 0.000 0.001 0.000 29 0 4,666 0
29OCT26 8.00 P 0.000 0.000 0.000 0.001 0.000 25 0 2,429 0
29OCT26 8.25 P 0.000 0.000 0.000 0.002 +0.001 23 0 2,803 0
29OCT26 8.50 P 0.019 0.021 0.019 0.005 +0.003 22 4,632 12,621 +112
29OCT26 8.75 P 0.025 0.034 0.025 0.017 +0.010 22 702 6,452 +631
29OCT26 9.00 P 0.040 0.067 0.040 0.045 +0.025 22 2,574 18,127 -800
29OCT26 9.25 P 0.120 0.125 0.098 0.103 +0.052 22 4,636 6,809 +3,282
29OCT26 9.50 P 0.185 0.221 0.175 0.201 +0.091 22 4,391 12,846 +2,031
29OCT26 9.75 P 0.321 0.357 0.321 0.342 +0.136 23 731 3,434 +564
29OCT26 10.00 P 0.528 0.549 0.499 0.524 +0.180 23 518 4,664 +259
29OCT26 10.50 P 0.000 0.000 0.000 0.978 +0.250 29 0 464 0
29OCT26 11.00 P 1.444 1.454 1.387 1.488 +0.272 41 182 458 +87
29OCT26 11.50 P 0.000 0.000 0.000 1.973 +0.277 46 0 30 0
29OCT26 12.00 P 0.000 0.000 0.000 2.473 +0.286 54 0 60 0
29OCT26 12.50 P 0.000 0.000 0.000 2.973 +0.293 62 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 3.466 +0.286 66 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 3.966 +0.281 72 0 40 0
29OCT26 14.00 P 0.000 0.000 0.000 4.465 +0.282 78 0 26 0
29OCT26 14.50 P 0.000 0.000 0.000 4.965 +0.283 84 0 0 0
29OCT26 15.00 P 0.000 0.000 0.000 5.465 +0.277 89 0 0 0
29OCT26 15.50 P 0.000 0.000 0.000 5.965 +0.285 94 0 0 0
29OCT26 16.00 P 0.000 0.000 0.000 6.465 +0.285 99 0 0 0
27NOV26 5.75 P 0.000 0.000 0.000 0.001 0.000 46 0 650 0
27NOV26 6.00 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 0.001 0.000 29 0 300 0
27NOV26 7.25 P 0.000 0.000 0.000 0.001 0.000 26 0 810 0
27NOV26 7.50 P 0.000 0.000 0.000 0.001 0.000 23 0 735 0
27NOV26 7.75 P 0.000 0.000 0.000 0.003 +0.002 23 0 350 0
27NOV26 8.00 P 0.000 0.000 0.000 0.007 +0.004 23 0 1,210 0
27NOV26 8.25 P 0.000 0.000 0.000 0.016 +0.008 23 0 1,671 0
27NOV26 8.50 P 0.029 0.056 0.029 0.036 +0.019 23 565 1,743 +565
27NOV26 8.75 P 0.087 0.092 0.087 0.069 +0.033 23 70 1,269 -30
27NOV26 9.00 P 0.130 0.150 0.130 0.123 +0.053 23 150 778 0
27NOV26 9.25 P 0.198 0.222 0.197 0.202 +0.079 23 1,708 1,926 +555
27NOV26 9.50 P 0.316 0.330 0.300 0.310 +0.109 23 286 7,536 +142
27NOV26 9.75 P 0.429 0.458 0.420 0.447 +0.140 24 690 2,742 +410
27NOV26 10.00 P 0.618 0.643 0.618 0.614 +0.172 24 90 1,781 +90
27NOV26 10.50 P 0.000 0.000 0.000 0.989 +0.193 23 0 1,365 0
27NOV26 11.00 P 0.000 0.000 0.000 1.488 +0.252 30 0 210 0
27NOV26 11.50 P 0.000 0.000 0.000 1.973 +0.249 34 0 205 0
27NOV26 12.00 P 0.000 0.000 0.000 2.473 +0.261 40 0 136 0
27NOV26 12.50 P 0.000 0.000 0.000 2.983 +0.231 47 0 150 0
27NOV26 13.00 P 0.000 0.000 0.000 3.481 +0.231 52 0 95 0
27NOV26 13.50 P 0.000 0.000 0.000 3.966 +0.217 53 0 111 0
27NOV26 14.00 P 0.000 0.000 0.000 4.480 +0.234 61 0 30 0
27NOV26 14.50 P 0.000 0.000 0.000 4.980 +0.235 66 0 90 0
27NOV26 15.00 P 0.000 0.000 0.000 5.480 +0.237 70 0 0 0
27NOV26 15.50 P 0.000 0.000 0.000 5.965 +0.224 69 0 35 0
27NOV26 16.00 P 0.000 0.000 0.000 6.475 +0.237 76 0 140 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 48 0 731 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 46 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 41 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.001 0.000 38 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.001 0.000 35 0 369 0
30DEC26 6.00 P 0.000 0.000 0.000 0.001 0.000 32 0 1,124 0
30DEC26 6.25 P 0.000 0.000 0.000 0.001 0.000 30 0 986 0
30DEC26 6.50 P 0.000 0.000 0.000 0.001 0.000 27 0 1,561 0
30DEC26 6.75 P 0.010 0.010 0.010 0.001 0.000 24 10 2,142 -10
30DEC26 7.00 P 0.000 0.000 0.000 0.001 0.000 22 0 19,458 0
30DEC26 7.25 P 0.000 0.000 0.000 0.003 +0.001 22 0 2,698 0
30DEC26 7.50 P 0.000 0.000 0.000 0.007 +0.003 22 0 3,217 0
30DEC26 7.75 P 0.029 0.029 0.029 0.016 +0.008 22 5 4,365 +5
30DEC26 8.00 P 0.048 0.049 0.048 0.031 +0.015 22 75 7,390 +30
30DEC26 8.25 P 0.068 0.068 0.068 0.059 +0.027 22 60 4,649 -60
30DEC26 8.50 P 0.106 0.113 0.106 0.101 +0.041 22 51 3,488 +5
30DEC26 8.75 P 0.161 0.179 0.153 0.161 +0.060 22 1,223 3,713 +508
30DEC26 9.00 P 0.224 0.249 0.224 0.246 +0.085 22 677 2,365 +523
30DEC26 9.25 P 0.335 0.350 0.332 0.354 +0.109 22 99 1,791 +60
30DEC26 9.50 P 0.430 0.450 0.430 0.482 +0.145 22 16 2,227 0
30DEC26 9.75 P 0.588 0.588 0.588 0.634 +0.165 22 50 1,657 -50
30DEC26 10.00 P 0.000 0.000 0.000 0.806 +0.190 22 0 458 0
30DEC26 10.50 P 0.000 0.000 0.000 1.200 +0.226 22 0 532 0
30DEC26 11.00 P 0.000 0.000 0.000 1.652 +0.247 22 0 30 0
30DEC26 11.50 P 0.000 0.000 0.000 2.121 +0.215 20 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 2.617 +0.228 23 0 138 0
30DEC26 12.50 P 0.000 0.000 0.000 3.102 +0.219 0 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 3.598 +0.255 0 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.096 +0.257 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.601 +0.265 0 0 50 0
30DEC26 14.50 P 0.000 0.000 0.000 5.092 +0.256 0 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.589 +0.256 0 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 6.087 +0.256 0 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 6.584 +0.259 0 0 0 0
28JAN27 6.75 P 0.000 0.000 0.000 0.002 +0.001 23 0 0 0
28JAN27 7.00 P 0.000 0.000 0.000 0.004 +0.002 22 0 82 0
28JAN27 7.25 P 0.000 0.000 0.000 0.008 +0.004 22 0 0 0
28JAN27 7.50 P 0.034 0.034 0.034 0.016 +0.007 22 200 279 +200
28JAN27 7.75 P 0.000 0.000 0.000 0.031 +0.013 22 0 0 0
28JAN27 8.00 P 0.067 0.067 0.067 0.054 +0.021 22 50 60 +50
28JAN27 8.25 P 0.104 0.104 0.104 0.090 +0.033 22 10 30 +10
28JAN27 8.50 P 0.141 0.156 0.141 0.141 +0.047 22 110 150 +110
28JAN27 8.75 P 0.000 0.000 0.000 0.210 +0.064 22 0 0 0
28JAN27 9.00 P 0.000 0.000 0.000 0.300 +0.092 22 0 8 0
28JAN27 9.25 P 0.000 0.000 0.000 0.410 +0.118 22 0 0 0
28JAN27 9.50 P 0.000 0.000 0.000 0.537 +0.141 22 0 5 0
28JAN27 9.75 P 0.000 0.000 0.000 0.685 +0.163 22 0 1,000 0
28JAN27 10.00 P 0.847 0.849 0.844 0.853 +0.181 22 150 120 +120
28JAN27 10.50 P 0.000 0.000 0.000 1.234 +0.199 22 0 510 0
28JAN27 11.00 P 0.000 0.000 0.000 1.675 +0.195 22 0 0 0
28JAN27 11.50 P 0.000 0.000 0.000 2.144 +0.225 23 0 0 0
28JAN27 12.00 P 0.000 0.000 0.000 2.624 +0.235 23 0 0 0
28JAN27 12.50 P 0.000 0.000 0.000 3.111 +0.228 21 0 0 0
28JAN27 13.00 P 0.000 0.000 0.000 3.606 +0.224 0 0 0 0
28JAN27 13.50 P 0.000 0.000 0.000 4.103 +0.224 0 0 0 0
28JAN27 14.00 P 0.000 0.000 0.000 4.601 +0.224 0 0 0 0
28JAN27 14.50 P 0.000 0.000 0.000 5.098 +0.224 0 0 0 0
28JAN27 15.00 P 0.000 0.000 0.000 5.596 +0.225 0 0 0 0
28JAN27 15.50 P 0.000 0.000 0.000 6.093 +0.225 0 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.001 0.000 33 0 47 0
30MAR27 5.00 P 0.000 0.000 0.000 0.001 0.000 32 0 70 0
30MAR27 5.25 P 0.000 0.000 0.000 0.001 0.000 29 0 73 0
30MAR27 5.50 P 0.000 0.000 0.000 0.001 0.000 27 0 10 0
30MAR27 5.75 P 0.000 0.000 0.000 0.001 0.000 25 0 324 0
30MAR27 6.00 P 0.000 0.000 0.000 0.001 0.000 23 0 585 0
30MAR27 6.25 P 0.000 0.000 0.000 0.002 +0.001 23 0 690 0
30MAR27 6.50 P 0.000 0.000 0.000 0.004 +0.002 22 0 661 0
30MAR27 6.75 P 0.000 0.000 0.000 0.007 +0.003 22 0 951 0
30MAR27 7.00 P 0.000 0.000 0.000 0.013 +0.005 22 0 2,169 0
30MAR27 7.25 P 0.000 0.000 0.000 0.023 +0.008 22 0 1,737 0
30MAR27 7.50 P 0.060 0.060 0.060 0.039 +0.013 22 100 1,141 +100
30MAR27 7.75 P 0.000 0.000 0.000 0.064 +0.021 22 0 857 0
30MAR27 8.00 P 0.115 0.115 0.115 0.099 +0.030 22 6 4,512 +6
30MAR27 8.25 P 0.158 0.158 0.158 0.146 +0.041 22 74 7,554 -74
30MAR27 8.50 P 0.000 0.000 0.000 0.208 +0.055 22 0 8,695 0
30MAR27 8.75 P 0.000 0.000 0.000 0.286 +0.071 22 0 6,484 0
30MAR27 9.00 P 0.342 0.362 0.342 0.383 +0.090 22 30 2,177 +10
30MAR27 9.25 P 0.000 0.000 0.000 0.492 +0.110 22 0 1,594 0
30MAR27 9.50 P 0.000 0.000 0.000 0.619 +0.132 22 0 18 0
30MAR27 9.75 P 0.000 0.000 0.000 0.763 +0.153 22 0 2,279 0
30MAR27 10.00 P 0.921 0.921 0.921 0.925 +0.174 22 30 912 +30
30MAR27 10.50 P 0.000 0.000 0.000 1.289 +0.203 22 0 920 0
30MAR27 11.00 P 0.000 0.000 0.000 1.706 +0.182 22 0 220 0
30MAR27 11.50 P 0.000 0.000 0.000 2.163 +0.226 22 0 138 0
30MAR27 12.00 P 0.000 0.000 0.000 2.629 +0.221 21 0 150 0
30MAR27 12.50 P 0.000 0.000 0.000 3.115 +0.221 21 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.607 +0.223 19 0 120 0
30MAR27 13.50 P 0.000 0.000 0.000 4.103 +0.224 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.601 +0.224 0 0 60 0
30MAR27 14.50 P 0.000 0.000 0.000 5.098 +0.224 0 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.596 +0.225 0 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 6.094 +0.225 27 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 6.584 +0.219 0 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN27 5.25 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.001 0.000 22 0 70 0
29JUN27 5.75 P 0.000 0.000 0.000 0.002 0.000 22 0 130 0
29JUN27 6.00 P 0.020 0.020 0.020 0.004 +0.001 22 20 742 +20
29JUN27 6.25 P 0.000 0.000 0.000 0.007 +0.002 22 0 647 0
29JUN27 6.50 P 0.000 0.000 0.000 0.013 +0.004 22 0 540 0
29JUN27 6.75 P 0.000 0.000 0.000 0.021 +0.006 22 0 622 0
29JUN27 7.00 P 0.000 0.000 0.000 0.035 +0.010 22 0 1,006 0
29JUN27 7.25 P 0.000 0.000 0.000 0.054 +0.014 22 0 979 0
29JUN27 7.50 P 0.000 0.000 0.000 0.081 +0.020 22 0 723 0
29JUN27 7.75 P 0.000 0.000 0.000 0.117 +0.027 22 0 1,362 0
29JUN27 8.00 P 0.000 0.000 0.000 0.163 +0.035 22 0 1,266 0
29JUN27 8.25 P 0.224 0.236 0.224 0.223 +0.048 22 50 1,156 +50
29JUN27 8.50 P 0.000 0.000 0.000 0.297 +0.062 22 0 429 0
29JUN27 8.75 P 0.000 0.000 0.000 0.383 +0.074 22 0 10,193 0
29JUN27 9.00 P 0.000 0.000 0.000 0.483 +0.094 22 0 1,519 0
29JUN27 9.25 P 0.583 0.583 0.583 0.594 +0.112 22 30 1,671 +30
29JUN27 9.50 P 0.000 0.000 0.000 0.720 +0.132 22 0 514 0
29JUN27 9.75 P 0.000 0.000 0.000 0.849 +0.137 21 0 412 0
29JUN27 10.00 P 0.000 0.000 0.000 1.014 +0.164 22 0 50 0
29JUN27 10.50 P 0.000 0.000 0.000 1.361 +0.191 22 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 1.759 +0.201 22 0 60 0
29JUN27 11.50 P 0.000 0.000 0.000 2.191 +0.200 22 0 30 0
29JUN27 12.00 P 0.000 0.000 0.000 2.651 +0.210 22 0 95 0
29JUN27 12.50 P 0.000 0.000 0.000 3.122 +0.212 21 0 30 0
29JUN27 13.00 P 0.000 0.000 0.000 3.615 +0.226 22 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.103 +0.222 0 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.601 +0.224 0 0 30 0
29JUN27 14.50 P 0.000 0.000 0.000 5.098 +0.224 0 0 0 0
29JUN27 15.00 P 0.000 0.000 0.000 5.596 +0.225 0 0 0 0
29JUN27 15.50 P 0.000 0.000 0.000 6.094 +0.225 0 0 0 0
29JUN27 16.00 P 0.000 0.000 0.000 6.584 +0.219 0 0 0 0
29SEP27 6.25 P 0.049 0.051 0.049 0.017 +0.004 22 133 133 +133
29SEP27 6.50 P 0.000 0.000 0.000 0.028 +0.007 22 0 169 0
29SEP27 6.75 P 0.000 0.000 0.000 0.043 +0.011 22 0 67 0
29SEP27 7.00 P 0.102 0.102 0.102 0.065 +0.017 22 25 225 +25
29SEP27 7.25 P 0.000 0.000 0.000 0.093 +0.022 22 0 368 0
29SEP27 7.50 P 0.163 0.168 0.163 0.128 +0.027 22 40 470 +10
29SEP27 7.75 P 0.000 0.000 0.000 0.174 +0.036 22 0 143 0
29SEP27 8.00 P 0.000 0.000 0.000 0.231 +0.047 22 0 325 0
29SEP27 8.25 P 0.345 0.345 0.345 0.298 +0.055 22 61 724 +61
29SEP27 8.50 P 0.413 0.413 0.413 0.376 +0.065 22 120 2,496 0
29SEP27 8.75 P 0.000 0.000 0.000 0.471 +0.082 22 0 489 0
29SEP27 9.00 P 0.593 0.593 0.593 0.575 +0.091 22 30 551 +30
29SEP27 9.25 P 0.708 0.708 0.708 0.693 +0.105 22 30 605 +30
29SEP27 9.50 P 0.836 0.836 0.836 0.826 +0.120 22 30 1,856 +30
29SEP27 9.75 P 0.000 0.000 0.000 0.968 +0.130 23 0 4,278 0
29SEP27 10.00 P 0.000 0.000 0.000 1.128 +0.150 23 0 60 0
29SEP27 10.50 P 0.000 0.000 0.000 1.477 +0.175 23 0 60 0
29SEP27 11.00 P 0.000 0.000 0.000 1.870 +0.200 24 0 0 0
29SEP27 11.50 P 0.000 0.000 0.000 2.280 +0.202 24 0 0 0
29SEP27 12.00 P 0.000 0.000 0.000 2.710 +0.203 24 0 0 0
29SEP27 12.50 P 0.000 0.000 0.000 3.162 +0.210 24 0 0 0
29SEP27 13.00 P 0.000 0.000 0.000 3.630 +0.215 23 0 0 0
29SEP27 13.50 P 0.000 0.000 0.000 4.114 +0.219 23 0 0 0
29SEP27 14.00 P 0.000 0.000 0.000 4.605 +0.222 23 0 0 0
29SEP27 14.50 P 0.000 0.000 0.000 5.100 +0.224 24 0 0 0
29SEP27 15.00 P 0.000 0.000 0.000 5.596 +0.225 25 0 0 0
29SEP27 15.50 P 0.000 0.000 0.000 6.094 +0.225 27 0 0 0
29SEP27 16.00 P 0.000 0.000 0.000 6.584 +0.219 0 0 0 0
TOTAL PUT 25,520 261,894 +9,890
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 7.455
29OCT26 4.40 C 0.000 0.000 0.000 3.057 -0.272 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 2.958 -0.255 99 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 2.858 -0.271 94 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 2.758 -0.252 90 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 2.658 -0.271 85 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 2.558 -0.271 81 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 2.458 -0.271 77 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 2.208 -0.271 64 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 1.958 -0.263 0 0 45 0
29OCT26 5.75 C 0.000 0.000 0.000 1.708 -0.253 0 0 5 0
29OCT26 6.00 C 0.000 0.000 0.000 1.458 -0.272 0 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 1.208 -0.272 0 0 90 0
29OCT26 6.50 C 0.000 0.000 0.000 0.959 -0.272 32 0 506 0
29OCT26 6.75 C 0.000 0.000 0.000 0.709 -0.256 24 0 351 0
29OCT26 7.00 C 0.000 0.000 0.000 0.462 -0.253 21 0 392 0
29OCT26 7.25 C 0.242 0.248 0.242 0.248 -0.214 22 103 1,512 +94
29OCT26 7.50 C 0.138 0.138 0.106 0.103 -0.149 22 110 1,674 +105
29OCT26 7.75 C 0.068 0.068 0.042 0.037 -0.081 22 277 5,049 +106
29OCT26 8.00 C 0.023 0.027 0.018 0.012 -0.033 22 280 2,397 -142
29OCT26 8.25 C 0.000 0.000 0.000 0.003 -0.012 21 0 3,042 0
29OCT26 8.50 C 0.000 0.000 0.000 0.001 -0.004 22 0 1,317 0
29OCT26 8.75 C 0.000 0.000 0.000 0.001 -0.001 26 0 281 0
29OCT26 9.00 C 0.000 0.000 0.000 0.001 0.000 30 0 30 0
29OCT26 9.25 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.001 0.000 36 0 20 0
29OCT26 9.75 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29OCT26 10.00 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29OCT26 10.50 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29OCT26 11.00 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29OCT26 11.50 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 2.758 -0.260 72 0 30 0
27NOV26 4.80 C 0.000 0.000 0.000 2.658 -0.271 69 0 21 0
27NOV26 4.90 C 0.000 0.000 0.000 2.558 -0.271 66 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 2.458 -0.271 62 0 60 0
27NOV26 5.25 C 0.000 0.000 0.000 2.208 -0.271 53 0 0 0
27NOV26 5.50 C 0.000 0.000 0.000 1.958 -0.265 0 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 1.708 -0.261 0 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 1.458 -0.272 0 0 30 0
27NOV26 6.25 C 0.000 0.000 0.000 1.208 -0.272 0 0 0 0
27NOV26 6.50 C 0.000 0.000 0.000 0.959 -0.272 26 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 0.710 -0.255 22 0 634 0
27NOV26 7.00 C 0.000 0.000 0.000 0.476 -0.242 22 0 2,884 0
27NOV26 7.25 C 0.000 0.000 0.000 0.302 -0.187 23 0 1,452 0
27NOV26 7.50 C 0.189 0.189 0.189 0.189 -0.128 23 1 1,595 +1
27NOV26 7.75 C 0.135 0.135 0.135 0.108 -0.091 23 4 1,385 +4
27NOV26 8.00 C 0.069 0.069 0.069 0.057 -0.061 23 10,020 6,073 -9,784
27NOV26 8.25 C 0.000 0.000 0.000 0.030 -0.035 23 0 2,421 0
27NOV26 8.50 C 0.022 0.022 0.022 0.015 -0.020 23 100 695 0
27NOV26 8.75 C 0.000 0.000 0.000 0.007 -0.010 23 0 45 0
27NOV26 9.00 C 0.000 0.000 0.000 0.003 -0.005 23 0 71 0
27NOV26 9.25 C 0.000 0.000 0.000 0.002 -0.002 24 0 23 0
27NOV26 9.50 C 0.000 0.000 0.000 0.001 -0.001 25 0 0 0
27NOV26 9.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27NOV26 10.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
27NOV26 10.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
27NOV26 11.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
27NOV26 11.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 3.257 -0.271 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 3.157 -0.269 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 3.057 -0.272 0 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.958 -0.270 69 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.858 -0.271 66 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.758 -0.270 63 0 60 0
30DEC26 4.80 C 0.000 0.000 0.000 2.658 -0.271 60 0 90 0
30DEC26 4.90 C 0.000 0.000 0.000 2.558 -0.271 58 0 60 0
30DEC26 5.00 C 0.000 0.000 0.000 2.458 -0.271 55 0 19 0
30DEC26 5.25 C 0.000 0.000 0.000 2.208 -0.271 48 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.958 -0.271 41 0 60 0
30DEC26 5.75 C 0.000 0.000 0.000 1.708 -0.271 35 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.458 -0.272 0 0 182 0
30DEC26 6.25 C 0.000 0.000 0.000 1.208 -0.272 0 0 1,112 0
30DEC26 6.50 C 0.000 0.000 0.000 0.959 -0.272 23 0 3,533 0
30DEC26 6.75 C 0.000 0.000 0.000 0.719 -0.247 22 0 2,122 0
30DEC26 7.00 C 0.000 0.000 0.000 0.525 -0.206 23 0 1,951 0
30DEC26 7.25 C 0.432 0.437 0.374 0.374 -0.169 23 210 2,364 0
30DEC26 7.50 C 0.276 0.276 0.276 0.258 -0.132 23 30 1,277 +23
30DEC26 7.75 C 0.000 0.000 0.000 0.170 -0.103 22 0 1,486 0
30DEC26 8.00 C 0.120 0.122 0.110 0.110 -0.075 23 1,000 31,369 -599
30DEC26 8.25 C 0.074 0.074 0.069 0.069 -0.051 23 65 1,096 -59
30DEC26 8.50 C 0.000 0.000 0.000 0.040 -0.036 23 0 642 0
30DEC26 8.75 C 0.000 0.000 0.000 0.023 -0.023 23 0 240 0
30DEC26 9.00 C 0.000 0.000 0.000 0.013 -0.014 23 0 283 0
30DEC26 9.25 C 0.000 0.000 0.000 0.007 -0.008 23 0 109 0
30DEC26 9.50 C 0.000 0.000 0.000 0.004 -0.005 23 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.002 -0.003 23 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 0.001 -0.002 23 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC26 11.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28JAN27 4.90 C 0.000 0.000 0.000 2.579 -0.250 62 0 0 0
28JAN27 5.00 C 0.000 0.000 0.000 2.480 -0.249 60 0 0 0
28JAN27 5.25 C 0.000 0.000 0.000 2.230 -0.249 54 0 0 0
28JAN27 5.50 C 0.000 0.000 0.000 1.958 -0.271 38 0 0 0
28JAN27 5.75 C 0.000 0.000 0.000 1.730 -0.249 42 0 0 0
28JAN27 6.00 C 0.000 0.000 0.000 1.480 -0.250 37 0 0 0
28JAN27 6.25 C 0.000 0.000 0.000 1.208 -0.272 0 0 0 0
28JAN27 6.50 C 0.000 0.000 0.000 0.962 -0.269 22 0 0 0
28JAN27 6.75 C 0.000 0.000 0.000 0.741 -0.231 22 0 0 0
28JAN27 7.00 C 0.000 0.000 0.000 0.579 -0.177 23 0 0 0
28JAN27 7.25 C 0.000 0.000 0.000 0.432 -0.157 23 0 0 0
28JAN27 7.50 C 0.000 0.000 0.000 0.315 -0.136 23 0 150 0
28JAN27 7.75 C 0.244 0.245 0.244 0.223 -0.109 23 12 1,015 +12
28JAN27 8.00 C 0.000 0.000 0.000 0.155 -0.085 23 0 0 0
28JAN27 8.25 C 0.000 0.000 0.000 0.105 -0.063 23 0 0 0
28JAN27 8.50 C 0.080 0.080 0.080 0.068 -0.046 23 50 100 +50
28JAN27 8.75 C 0.000 0.000 0.000 0.044 -0.031 23 0 0 0
28JAN27 9.00 C 0.000 0.000 0.000 0.027 -0.021 23 0 0 0
28JAN27 9.25 C 0.000 0.000 0.000 0.017 -0.013 23 0 0 0
28JAN27 9.50 C 0.000 0.000 0.000 0.010 -0.009 23 0 0 0
28JAN27 9.75 C 0.000 0.000 0.000 0.006 -0.005 23 0 0 0
28JAN27 10.00 C 0.000 0.000 0.000 0.004 -0.003 23 0 0 0
28JAN27 10.50 C 0.000 0.000 0.000 0.001 -0.002 23 0 0 0
28JAN27 11.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28JAN27 11.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 3.178 -0.248 62 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 3.078 -0.251 60 0 60 0
30MAR27 4.50 C 0.000 0.000 0.000 2.978 -0.250 58 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.878 -0.251 55 0 30 0
30MAR27 4.70 C 0.000 0.000 0.000 2.778 -0.250 53 0 30 0
30MAR27 4.80 C 0.000 0.000 0.000 2.678 -0.251 51 0 21 0
30MAR27 4.90 C 0.000 0.000 0.000 2.579 -0.250 49 0 1 0
30MAR27 5.00 C 0.000 0.000 0.000 2.480 -0.249 47 0 33 0
30MAR27 5.25 C 0.000 0.000 0.000 2.230 -0.249 42 0 17 0
30MAR27 5.50 C 0.000 0.000 0.000 1.979 -0.250 38 0 30 0
30MAR27 5.75 C 0.000 0.000 0.000 1.734 -0.245 34 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.492 -0.238 30 0 80 0
30MAR27 6.25 C 0.000 0.000 0.000 1.250 -0.230 27 0 73 0
30MAR27 6.50 C 0.000 0.000 0.000 1.002 -0.260 22 0 292 0
30MAR27 6.75 C 0.000 0.000 0.000 0.822 -0.205 22 0 365 0
30MAR27 7.00 C 0.000 0.000 0.000 0.683 -0.166 23 0 2,379 0
30MAR27 7.25 C 0.000 0.000 0.000 0.540 -0.160 23 0 802 0
30MAR27 7.50 C 0.000 0.000 0.000 0.420 -0.139 23 0 2,069 0
30MAR27 7.75 C 0.000 0.000 0.000 0.321 -0.123 23 0 1,487 0
30MAR27 8.00 C 0.000 0.000 0.000 0.241 -0.107 23 0 715 0
30MAR27 8.25 C 0.211 0.211 0.211 0.179 -0.089 22 10 6,575 0
30MAR27 8.50 C 0.000 0.000 0.000 0.130 -0.073 22 0 603 0
30MAR27 8.75 C 0.000 0.000 0.000 0.094 -0.057 22 0 1,674 0
30MAR27 9.00 C 0.089 0.089 0.082 0.067 -0.044 22 600 517 -274
30MAR27 9.25 C 0.066 0.066 0.060 0.047 -0.033 22 800 630 -200
30MAR27 9.50 C 0.000 0.000 0.000 0.032 -0.025 22 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.022 -0.018 22 0 25 0
30MAR27 10.00 C 0.000 0.000 0.000 0.014 -0.014 22 0 70 0
30MAR27 10.50 C 0.000 0.000 0.000 0.007 -0.007 23 0 0 0
30MAR27 11.00 C 0.000 0.000 0.000 0.003 -0.003 23 0 0 0
30MAR27 11.50 C 0.000 0.000 0.000 0.002 -0.001 24 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 3.079 -0.250 47 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 2.979 -0.249 45 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 2.879 -0.250 43 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 2.779 -0.249 41 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 2.678 -0.251 39 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 2.581 -0.248 38 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 2.488 -0.241 37 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 2.255 -0.224 35 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 2.016 -0.218 32 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 1.766 -0.241 28 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 1.543 -0.240 26 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 1.339 -0.227 25 0 155 0
29JUN27 6.50 C 0.000 0.000 0.000 1.150 -0.214 24 0 64 0
29JUN27 6.75 C 0.000 0.000 0.000 0.949 -0.227 23 0 63 0
29JUN27 7.00 C 0.000 0.000 0.000 0.809 -0.166 23 0 555 0
29JUN27 7.25 C 0.694 0.694 0.694 0.671 -0.163 23 50 1,800 -50
29JUN27 7.50 C 0.572 0.572 0.572 0.550 -0.148 23 50 8,446 -50
29JUN27 7.75 C 0.000 0.000 0.000 0.453 -0.126 23 0 4,191 0
29JUN27 8.00 C 0.000 0.000 0.000 0.368 -0.110 23 0 432 0
29JUN27 8.25 C 0.000 0.000 0.000 0.298 -0.094 23 0 145 0
29JUN27 8.50 C 0.000 0.000 0.000 0.236 -0.083 23 0 107 0
29JUN27 8.75 C 0.000 0.000 0.000 0.187 -0.070 23 0 790 0
29JUN27 9.00 C 0.000 0.000 0.000 0.146 -0.059 23 0 1,610 0
29JUN27 9.25 C 0.000 0.000 0.000 0.112 -0.049 23 0 1,168 0
29JUN27 9.50 C 0.000 0.000 0.000 0.087 -0.039 23 0 60 0
29JUN27 9.75 C 0.000 0.000 0.000 0.067 -0.032 23 0 30 0
29JUN27 10.00 C 0.000 0.000 0.000 0.050 -0.026 23 0 80 0
29JUN27 10.50 C 0.000 0.000 0.000 0.029 -0.016 23 0 0 0
29JUN27 11.00 C 0.000 0.000 0.000 0.016 -0.010 23 0 31 0
29JUN27 11.50 C 0.000 0.000 0.000 0.009 -0.006 23 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 2.683 -0.246 31 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 2.591 -0.238 31 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 2.497 -0.232 30 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 2.271 -0.215 28 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 2.041 -0.217 27 0 0 0
29SEP27 5.75 C 0.000 0.000 0.000 1.821 -0.212 25 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 1.630 -0.184 25 0 0 0
29SEP27 6.25 C 0.000 0.000 0.000 1.432 -0.178 24 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 1.244 -0.169 24 0 7 0
29SEP27 6.75 C 0.000 0.000 0.000 1.067 -0.165 23 0 50 0
29SEP27 7.00 C 0.000 0.000 0.000 0.893 -0.208 22 0 160 0
29SEP27 7.25 C 0.000 0.000 0.000 0.765 -0.162 22 0 115 0
29SEP27 7.50 C 0.670 0.670 0.670 0.653 -0.145 22 2 804 +2
29SEP27 7.75 C 0.000 0.000 0.000 0.553 -0.134 22 0 263 0
29SEP27 8.00 C 0.486 0.486 0.477 0.463 -0.122 22 60 483 +60
29SEP27 8.25 C 0.406 0.406 0.376 0.390 -0.105 22 60 455 +60
29SEP27 8.50 C 0.000 0.000 0.000 0.325 -0.095 22 0 81 0
29SEP27 8.75 C 0.000 0.000 0.000 0.267 -0.084 23 0 29 0
29SEP27 9.00 C 0.000 0.000 0.000 0.222 -0.071 23 0 30 0
29SEP27 9.25 C 0.000 0.000 0.000 0.181 -0.064 23 0 42 0
29SEP27 9.50 C 0.000 0.000 0.000 0.151 -0.050 23 0 0 0
29SEP27 9.75 C 0.000 0.000 0.000 0.125 -0.046 23 0 10 0
29SEP27 10.00 C 0.117 0.118 0.117 0.101 -0.043 23 150 515 +150
29SEP27 10.50 C 0.000 0.000 0.000 0.067 -0.030 23 0 40 0
29SEP27 11.00 C 0.000 0.000 0.000 0.043 -0.021 23 0 0 0
29SEP27 11.50 C 0.000 0.000 0.000 0.027 -0.014 23 0 0 0
TOTAL CALL 14,044 124,884 -10,491
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 68 0 0 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 65 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 62 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 60 0 0 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 57 0 365 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 52 0 200 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 40 0 120 0
29OCT26 5.75 P 0.000 0.000 0.000 0.001 0.000 34 0 1,089 0
29OCT26 6.00 P 0.000 0.000 0.000 0.001 0.000 28 0 1,336 0
29OCT26 6.25 P 0.010 0.010 0.009 0.001 0.000 23 335 3,149 0
29OCT26 6.50 P 0.000 0.000 0.000 0.004 +0.003 21 0 1,390 0
29OCT26 6.75 P 0.027 0.036 0.027 0.019 +0.013 21 781 3,183 -210
29OCT26 7.00 P 0.045 0.081 0.045 0.063 +0.040 21 1,864 9,723 +668
29OCT26 7.25 P 0.113 0.163 0.113 0.157 +0.088 22 718 2,648 +504
29OCT26 7.50 P 0.240 0.306 0.240 0.294 +0.130 20 85 3,805 +36
29OCT26 7.75 P 0.410 0.410 0.410 0.499 +0.194 22 30 3,700 0
29OCT26 8.00 P 0.656 0.656 0.656 0.748 +0.254 29 18 1,582 +18
29OCT26 8.25 P 0.000 0.000 0.000 0.971 +0.248 21 0 60 0
29OCT26 8.50 P 0.000 0.000 0.000 1.220 +0.255 20 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 1.467 +0.254 0 0 30 0
29OCT26 9.00 P 0.000 0.000 0.000 1.718 +0.254 0 0 22 0
29OCT26 9.25 P 0.000 0.000 0.000 1.968 +0.254 0 0 60 0
29OCT26 9.50 P 0.000 0.000 0.000 2.214 +0.278 0 0 90 0
29OCT26 9.75 P 0.000 0.000 0.000 2.477 +0.283 55 0 90 0
29OCT26 10.00 P 0.000 0.000 0.000 2.727 +0.283 59 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 3.217 +0.273 0 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 3.721 +0.286 64 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 4.217 +0.274 0 0 0 0
27NOV26 4.70 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
27NOV26 4.80 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
27NOV26 4.90 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
27NOV26 5.00 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
27NOV26 5.25 P 0.000 0.000 0.000 0.001 0.000 32 0 20 0
27NOV26 5.50 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27NOV26 5.75 P 0.000 0.000 0.000 0.001 0.000 23 0 870 0
27NOV26 6.00 P 0.000 0.000 0.000 0.004 +0.003 24 0 1,410 0
27NOV26 6.25 P 0.000 0.000 0.000 0.011 +0.007 23 0 579 0
27NOV26 6.50 P 0.040 0.040 0.040 0.030 +0.018 23 25 1,345 +25
27NOV26 6.75 P 0.078 0.084 0.078 0.070 +0.038 23 451 1,291 +174
27NOV26 7.00 P 0.115 0.120 0.115 0.139 +0.066 23 11 1,165 +11
27NOV26 7.25 P 0.204 0.234 0.204 0.234 +0.092 22 210 1,988 +90
27NOV26 7.50 P 0.313 0.313 0.313 0.375 +0.132 22 20 3,700 +20
27NOV26 7.75 P 0.478 0.478 0.478 0.549 +0.170 22 50 1,890 +50
27NOV26 8.00 P 0.709 0.709 0.709 0.750 +0.199 21 30 2,073 +30
27NOV26 8.25 P 0.893 0.932 0.893 1.014 +0.235 29 123 302 +123
27NOV26 8.50 P 0.000 0.000 0.000 1.261 +0.251 33 0 100 0
27NOV26 8.75 P 0.000 0.000 0.000 1.467 +0.254 0 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 1.723 +0.259 29 0 30 0
27NOV26 9.25 P 0.000 0.000 0.000 1.968 +0.254 0 0 30 0
27NOV26 9.50 P 0.000 0.000 0.000 2.218 +0.272 0 0 60 0
27NOV26 9.75 P 0.000 0.000 0.000 2.477 +0.283 41 0 30 0
27NOV26 10.00 P 0.000 0.000 0.000 2.727 +0.283 44 0 0 0
27NOV26 10.50 P 0.000 0.000 0.000 3.218 +0.274 0 0 55 0
27NOV26 11.00 P 0.000 0.000 0.000 3.723 +0.278 52 0 26 0
27NOV26 11.50 P 0.000 0.000 0.000 4.217 +0.274 0 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 41 0 230 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 39 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 0.000 37 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.001 0.000 36 0 210 0
30DEC26 4.60 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 31 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 29 0 215 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 25 0 528 0
30DEC26 5.50 P 0.000 0.000 0.000 0.002 +0.001 24 0 1,135 0
30DEC26 5.75 P 0.000 0.000 0.000 0.005 +0.003 23 0 1,557 0
30DEC26 6.00 P 0.000 0.000 0.000 0.012 +0.006 23 0 1,123 0
30DEC26 6.25 P 0.041 0.041 0.041 0.028 +0.014 22 30 1,932 +30
30DEC26 6.50 P 0.061 0.069 0.057 0.059 +0.027 23 90 9,808 +18
30DEC26 6.75 P 0.000 0.000 0.000 0.112 +0.048 23 0 4,360 0
30DEC26 7.00 P 0.000 0.000 0.000 0.191 +0.073 23 0 969 0
30DEC26 7.25 P 0.269 0.288 0.266 0.288 +0.091 22 95 3,842 -55
30DEC26 7.50 P 0.370 0.403 0.370 0.427 +0.127 22 270 981 0
30DEC26 7.75 P 0.548 0.587 0.548 0.587 +0.153 22 286 767 +130
30DEC26 8.00 P 0.000 0.000 0.000 0.776 +0.179 21 0 520 0
30DEC26 8.25 P 0.000 0.000 0.000 1.014 +0.223 24 0 1 0
30DEC26 8.50 P 0.000 0.000 0.000 1.261 +0.251 27 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.470 +0.246 19 0 1 0
30DEC26 9.00 P 0.000 0.000 0.000 1.723 +0.259 25 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.968 +0.254 0 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.218 +0.259 0 0 30 0
30DEC26 9.75 P 0.000 0.000 0.000 2.477 +0.283 35 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.727 +0.276 37 0 30 0
30DEC26 10.50 P 0.000 0.000 0.000 3.218 +0.274 0 0 103 0
30DEC26 11.00 P 0.000 0.000 0.000 3.723 +0.278 44 0 75 0
30DEC26 11.50 P 0.000 0.000 0.000 4.217 +0.271 0 0 0 0
28JAN27 4.90 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28JAN27 5.00 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28JAN27 5.25 P 0.000 0.000 0.000 0.002 +0.001 24 0 0 0
28JAN27 5.50 P 0.000 0.000 0.000 0.004 +0.002 23 0 0 0
28JAN27 5.75 P 0.000 0.000 0.000 0.010 +0.005 23 0 0 0
28JAN27 6.00 P 0.000 0.000 0.000 0.023 +0.011 23 0 229 0
28JAN27 6.25 P 0.000 0.000 0.000 0.047 +0.022 23 0 0 0
28JAN27 6.50 P 0.000 0.000 0.000 0.087 +0.036 23 0 180 0
28JAN27 6.75 P 0.125 0.132 0.125 0.147 +0.055 23 6 16 +6
28JAN27 7.00 P 0.000 0.000 0.000 0.228 +0.075 23 0 0 0
28JAN27 7.25 P 0.320 0.321 0.320 0.332 +0.099 22 280 280 +280
28JAN27 7.50 P 0.000 0.000 0.000 0.466 +0.131 22 0 0 0
28JAN27 7.75 P 0.000 0.000 0.000 0.627 +0.158 22 0 1,000 0
28JAN27 8.00 P 0.000 0.000 0.000 0.834 +0.201 24 0 0 0
28JAN27 8.25 P 0.000 0.000 0.000 1.023 +0.203 22 0 0 0
28JAN27 8.50 P 0.000 0.000 0.000 1.261 +0.238 24 0 0 0
28JAN27 8.75 P 0.000 0.000 0.000 1.470 +0.235 18 0 0 0
28JAN27 9.00 P 0.000 0.000 0.000 1.723 +0.254 23 0 0 0
28JAN27 9.25 P 0.000 0.000 0.000 1.968 +0.254 0 0 0 0
28JAN27 9.50 P 0.000 0.000 0.000 2.218 +0.253 0 0 0 0
28JAN27 9.75 P 0.000 0.000 0.000 2.477 +0.264 32 0 0 0
28JAN27 10.00 P 0.000 0.000 0.000 2.727 +0.268 34 0 0 0
28JAN27 10.50 P 0.000 0.000 0.000 3.218 +0.260 0 0 0 0
28JAN27 11.00 P 0.000 0.000 0.000 3.723 +0.265 40 0 0 0
28JAN27 11.50 P 0.000 0.000 0.000 4.217 +0.263 0 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.001 0.000 28 0 110 0
30MAR27 4.40 P 0.000 0.000 0.000 0.001 0.000 27 0 32 0
30MAR27 4.50 P 0.000 0.000 0.000 0.001 0.000 26 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.001 0.000 25 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.001 0.000 23 0 95 0
30MAR27 4.80 P 0.000 0.000 0.000 0.001 0.000 22 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.002 +0.001 23 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.003 +0.001 23 0 105 0
30MAR27 5.25 P 0.000 0.000 0.000 0.006 +0.002 23 0 20,640 0
30MAR27 5.50 P 0.000 0.000 0.000 0.013 +0.005 22 0 74 0
30MAR27 5.75 P 0.048 0.048 0.048 0.026 +0.009 22 170 860 +170
30MAR27 6.00 P 0.063 0.063 0.063 0.048 +0.016 22 30 1,066 0
30MAR27 6.25 P 0.000 0.000 0.000 0.084 +0.025 22 0 844 0
30MAR27 6.50 P 0.133 0.133 0.133 0.136 +0.039 22 5 1,286 +5
30MAR27 6.75 P 0.208 0.208 0.208 0.207 +0.055 23 52 2,799 +52
30MAR27 7.00 P 0.265 0.280 0.265 0.289 +0.068 22 20 8,290 +5
30MAR27 7.25 P 0.000 0.000 0.000 0.402 +0.093 22 0 1,602 0
30MAR27 7.50 P 0.000 0.000 0.000 0.535 +0.118 22 0 203 0
30MAR27 7.75 P 0.000 0.000 0.000 0.690 +0.139 22 0 1,213 0
30MAR27 8.00 P 0.000 0.000 0.000 0.893 +0.187 24 0 122 0
30MAR27 8.25 P 0.000 0.000 0.000 1.062 +0.179 22 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.261 +0.187 21 0 2 0
30MAR27 8.75 P 0.000 0.000 0.000 1.470 +0.202 16 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 1.723 +0.235 20 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 1.968 +0.246 0 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.218 +0.253 0 0 30 0
30MAR27 9.75 P 0.000 0.000 0.000 2.477 +0.263 28 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.727 +0.268 30 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.218 +0.255 0 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 3.723 +0.259 35 0 77 0
30MAR27 11.50 P 0.000 0.000 0.000 4.217 +0.263 0 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.001 0.000 22 0 120 0
29JUN27 4.50 P 0.000 0.000 0.000 0.002 +0.001 23 0 20 0
29JUN27 4.60 P 0.000 0.000 0.000 0.003 +0.001 23 0 80 0
29JUN27 4.70 P 0.000 0.000 0.000 0.004 +0.001 23 0 30 0
29JUN27 4.80 P 0.000 0.000 0.000 0.006 +0.002 23 0 70 0
29JUN27 4.90 P 0.000 0.000 0.000 0.008 +0.003 23 0 90 0
29JUN27 5.00 P 0.000 0.000 0.000 0.010 +0.003 23 0 360 0
29JUN27 5.25 P 0.000 0.000 0.000 0.020 +0.007 23 0 281 0
29JUN27 5.50 P 0.000 0.000 0.000 0.035 +0.011 23 0 535 0
29JUN27 5.75 P 0.000 0.000 0.000 0.060 +0.018 23 0 728 0
29JUN27 6.00 P 0.000 0.000 0.000 0.095 +0.026 23 0 669 0
29JUN27 6.25 P 0.000 0.000 0.000 0.144 +0.038 23 0 420 0
29JUN27 6.50 P 0.000 0.000 0.000 0.209 +0.052 23 0 476 0
29JUN27 6.75 P 0.000 0.000 0.000 0.290 +0.067 23 0 455 0
29JUN27 7.00 P 0.355 0.355 0.355 0.382 +0.080 23 20 861 0
29JUN27 7.25 P 0.000 0.000 0.000 0.493 +0.096 23 0 767 0
29JUN27 7.50 P 0.587 0.600 0.587 0.623 +0.113 22 60 6,241 0
29JUN27 7.75 P 0.746 0.753 0.746 0.765 +0.125 22 60 282 0
29JUN27 8.00 P 0.892 0.892 0.892 0.947 +0.158 23 60 57 -60
29JUN27 8.25 P 0.000 0.000 0.000 1.127 +0.181 23 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 1.283 +0.147 20 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 1.488 +0.173 19 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 1.723 +0.198 18 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 1.968 +0.230 0 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 2.218 +0.244 0 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 2.477 +0.261 25 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 2.727 +0.265 26 0 1 0
29JUN27 10.50 P 0.000 0.000 0.000 3.218 +0.255 25 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 3.723 +0.259 31 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 4.217 +0.263 0 0 0 0
29SEP27 4.80 P 0.049 0.049 0.049 0.015 +0.004 23 50 200 0
29SEP27 4.90 P 0.000 0.000 0.000 0.019 +0.005 23 0 200 0
29SEP27 5.00 P 0.000 0.000 0.000 0.023 +0.006 23 0 40 0
29SEP27 5.25 P 0.000 0.000 0.000 0.040 +0.010 23 0 10 0
29SEP27 5.50 P 0.000 0.000 0.000 0.064 +0.015 23 0 0 0
29SEP27 5.75 P 0.000 0.000 0.000 0.098 +0.022 23 0 51 0
29SEP27 6.00 P 0.171 0.171 0.171 0.144 +0.032 23 3 55 +3
29SEP27 6.25 P 0.228 0.228 0.228 0.203 +0.044 23 80 282 +80
29SEP27 6.50 P 0.287 0.287 0.287 0.276 +0.056 23 4 209 +4
29SEP27 6.75 P 0.370 0.371 0.364 0.364 +0.068 23 220 777 +220
29SEP27 7.00 P 0.465 0.468 0.459 0.468 +0.082 23 660 1,019 +660
29SEP27 7.25 P 0.000 0.000 0.000 0.587 +0.097 23 0 132 0
29SEP27 7.50 P 0.000 0.000 0.000 0.725 +0.116 24 0 169 0
29SEP27 7.75 P 0.000 0.000 0.000 0.877 +0.130 24 0 482 0
29SEP27 8.00 P 0.000 0.000 0.000 1.042 +0.145 24 0 153 0
29SEP27 8.25 P 0.000 0.000 0.000 1.206 +0.154 24 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 1.392 +0.152 24 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 1.581 +0.156 23 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 1.781 +0.161 22 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 1.991 +0.167 21 0 0 0
29SEP27 9.50 P 0.000 0.000 0.000 2.218 +0.189 0 0 0 0
29SEP27 9.75 P 0.000 0.000 0.000 2.477 +0.230 23 0 0 0
29SEP27 10.00 P 0.000 0.000 0.000 2.727 +0.263 24 0 0 0
29SEP27 10.50 P 0.000 0.000 0.000 3.218 +0.255 0 0 0 0
29SEP27 11.00 P 0.000 0.000 0.000 3.723 +0.259 29 0 0 0
29SEP27 11.50 P 0.000 0.000 0.000 4.217 +0.263 0 0 0 0
TOTAL PUT 7,302 135,975 +3,087
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.375
29OCT26 3.60 C 0.000 0.000 0.000 1.802 -0.147 87 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.703 -0.146 82 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 1.603 -0.146 77 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 1.504 -0.145 73 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.404 -0.146 68 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.305 -0.145 64 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.205 -0.145 59 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.106 -0.144 55 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.007 -0.144 51 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 0.907 -0.144 46 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.808 -0.143 42 0 60 0
29OCT26 4.70 C 0.000 0.000 0.000 0.707 -0.145 37 0 230 0
29OCT26 4.80 C 0.000 0.000 0.000 0.607 -0.133 32 0 73 0
29OCT26 4.90 C 0.000 0.000 0.000 0.509 -0.135 29 0 278 0
29OCT26 5.00 C 0.000 0.000 0.000 0.415 -0.131 26 0 30 0
29OCT26 5.25 C 0.231 0.245 0.231 0.208 -0.138 22 53 193 +53
29OCT26 5.50 C 0.129 0.129 0.099 0.085 -0.078 22 105 162 +14
29OCT26 5.75 C 0.033 0.036 0.029 0.025 -0.040 22 130 383 +15
29OCT26 6.00 C 0.000 0.000 0.000 0.006 -0.014 22 0 168 0
29OCT26 6.25 C 0.000 0.000 0.000 0.001 -0.004 22 0 211 0
29OCT26 6.50 C 0.000 0.000 0.000 0.001 0.000 28 0 32 0
29OCT26 6.75 C 0.000 0.000 0.000 0.001 0.000 32 0 32 0
29OCT26 7.00 C 0.000 0.000 0.000 0.001 0.000 37 0 32 0
29OCT26 7.25 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
27NOV26 3.90 C 0.000 0.000 0.000 1.517 -0.142 53 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 1.421 -0.129 51 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 1.322 -0.128 48 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 1.223 -0.127 44 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.123 -0.138 41 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.025 -0.137 38 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 0.926 -0.125 35 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 0.827 -0.124 32 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 0.730 -0.122 29 0 26 0
27NOV26 4.80 C 0.000 0.000 0.000 0.636 -0.121 27 0 42 0
27NOV26 4.90 C 0.000 0.000 0.000 0.547 -0.120 26 0 68 0
27NOV26 5.00 C 0.000 0.000 0.000 0.463 -0.124 25 0 68 0
27NOV26 5.25 C 0.000 0.000 0.000 0.272 -0.116 22 0 134 0
27NOV26 5.50 C 0.181 0.181 0.167 0.145 -0.083 22 30 62 +15
27NOV26 5.75 C 0.085 0.085 0.083 0.073 -0.049 23 30 116 +30
27NOV26 6.00 C 0.045 0.045 0.036 0.031 -0.029 23 120 49 -15
27NOV26 6.25 C 0.023 0.023 0.018 0.012 -0.013 23 30 90 +30
27NOV26 6.50 C 0.000 0.000 0.000 0.004 -0.006 23 0 15 0
27NOV26 6.75 C 0.000 0.000 0.000 0.002 -0.002 24 0 30 0
27NOV26 7.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.818 -0.141 59 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.716 -0.143 54 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.617 -0.143 51 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.518 -0.143 48 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.421 -0.140 46 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.322 -0.140 43 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.223 -0.127 40 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.123 -0.140 37 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.025 -0.137 35 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.927 -0.124 32 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.829 -0.122 30 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.732 -0.122 27 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.638 -0.120 26 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.549 -0.118 24 0 4 0
30DEC26 5.00 C 0.000 0.000 0.000 0.463 -0.140 23 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.288 -0.112 22 0 21 0
30DEC26 5.50 C 0.000 0.000 0.000 0.161 -0.081 22 0 449 0
30DEC26 5.75 C 0.101 0.101 0.101 0.082 -0.053 22 2 183 0
30DEC26 6.00 C 0.000 0.000 0.000 0.038 -0.029 22 0 42 0
30DEC26 6.25 C 0.000 0.000 0.000 0.016 -0.015 22 0 60 0
30DEC26 6.50 C 0.000 0.000 0.000 0.007 -0.006 22 0 30 0
30DEC26 6.75 C 0.000 0.000 0.000 0.003 -0.003 22 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.001 -0.001 22 0 66 0
30DEC26 7.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28JAN27 4.30 C 0.000 0.000 0.000 1.123 -0.140 34 0 0 0
28JAN27 4.40 C 0.000 0.000 0.000 1.025 -0.137 32 0 0 0
28JAN27 4.50 C 0.000 0.000 0.000 0.930 -0.121 31 0 0 0
28JAN27 4.60 C 0.000 0.000 0.000 0.832 -0.119 28 0 0 0
28JAN27 4.70 C 0.000 0.000 0.000 0.737 -0.121 26 0 0 0
28JAN27 4.80 C 0.000 0.000 0.000 0.645 -0.121 25 0 0 0
28JAN27 4.90 C 0.000 0.000 0.000 0.559 -0.119 24 0 0 0
28JAN27 5.00 C 0.000 0.000 0.000 0.475 -0.128 23 0 0 0
28JAN27 5.25 C 0.000 0.000 0.000 0.303 -0.109 22 0 200 0
28JAN27 5.50 C 0.000 0.000 0.000 0.186 -0.056 22 0 0 0
28JAN27 5.75 C 0.000 0.000 0.000 0.105 -0.036 22 0 0 0
28JAN27 6.00 C 0.085 0.085 0.085 0.057 -0.023 22 15 15 +15
28JAN27 6.25 C 0.040 0.040 0.040 0.029 -0.012 22 15 15 +15
28JAN27 6.50 C 0.000 0.000 0.000 0.014 -0.006 22 0 0 0
28JAN27 6.75 C 0.000 0.000 0.000 0.007 -0.002 22 0 0 0
28JAN27 7.00 C 0.000 0.000 0.000 0.003 -0.001 22 0 0 0
28JAN27 7.25 C 0.000 0.000 0.000 0.001 -0.001 21 0 0 0
28JAN27 7.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28JAN27 7.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.818 -0.141 46 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.716 -0.143 43 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.619 -0.141 41 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.520 -0.141 39 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.421 -0.140 36 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.322 -0.140 34 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.225 -0.125 32 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.127 -0.136 30 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.032 -0.130 29 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.937 -0.114 27 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.844 -0.120 26 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.755 -0.118 25 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.670 -0.116 24 0 20 0
30MAR27 4.90 C 0.000 0.000 0.000 0.590 -0.113 23 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.519 -0.107 23 0 4 0
30MAR27 5.25 C 0.000 0.000 0.000 0.365 -0.086 23 0 13 0
30MAR27 5.50 C 0.000 0.000 0.000 0.249 -0.064 22 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.165 -0.046 22 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.107 -0.022 22 0 75 0
30MAR27 6.25 C 0.000 0.000 0.000 0.066 -0.019 22 0 225 0
30MAR27 6.50 C 0.000 0.000 0.000 0.040 -0.012 22 0 69 0
30MAR27 6.75 C 0.000 0.000 0.000 0.024 -0.007 22 0 60 0
30MAR27 7.00 C 0.000 0.000 0.000 0.014 -0.003 22 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.008 -0.002 22 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.004 -0.001 22 0 2 0
30MAR27 7.75 C 0.000 0.000 0.000 0.002 -0.001 21 0 0 0
29JUN27 3.60 C 0.000 0.000 0.000 1.818 -0.141 38 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.717 -0.142 36 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.619 -0.141 34 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.523 -0.138 33 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.426 -0.135 31 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.332 -0.130 30 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.237 -0.115 28 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.143 -0.120 27 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.051 -0.120 26 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.962 -0.122 25 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.878 -0.121 24 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.799 -0.119 24 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.725 -0.115 24 0 2 0
29JUN27 4.90 C 0.000 0.000 0.000 0.657 -0.111 23 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.592 -0.106 23 0 5 0
29JUN27 5.25 C 0.000 0.000 0.000 0.453 -0.087 23 0 321 0
29JUN27 5.50 C 0.000 0.000 0.000 0.341 -0.071 22 0 318 0
29JUN27 5.75 C 0.000 0.000 0.000 0.248 -0.058 22 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.182 -0.040 22 0 7 0
29JUN27 6.25 C 0.000 0.000 0.000 0.129 -0.030 22 0 1 0
29JUN27 6.50 C 0.000 0.000 0.000 0.090 -0.021 22 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.062 -0.015 22 0 15 0
29JUN27 7.00 C 0.000 0.000 0.000 0.042 -0.010 22 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.028 -0.007 22 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 0.018 -0.005 22 0 2 0
29JUN27 7.75 C 0.000 0.000 0.000 0.012 -0.003 22 0 0 0
29SEP27 4.10 C 0.000 0.000 0.000 1.338 -0.124 26 0 0 0
29SEP27 4.20 C 0.000 0.000 0.000 1.249 -0.113 25 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 1.164 -0.109 24 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 1.081 -0.106 24 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 0.999 -0.104 23 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 0.924 -0.099 23 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 0.850 -0.097 23 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 0.780 -0.094 22 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 0.701 -0.125 21 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 0.639 -0.112 21 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 0.502 -0.098 21 0 30 0
29SEP27 5.50 C 0.000 0.000 0.000 0.388 -0.081 21 0 3 0
29SEP27 5.75 C 0.000 0.000 0.000 0.299 -0.063 21 0 0 0
29SEP27 6.00 C 0.239 0.239 0.239 0.239 -0.042 22 45 62 +45
29SEP27 6.25 C 0.000 0.000 0.000 0.179 -0.040 22 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 0.132 -0.037 21 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 0.097 -0.028 21 0 1 0
29SEP27 7.00 C 0.000 0.000 0.000 0.071 -0.020 21 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 0.051 -0.015 21 0 1 0
29SEP27 7.50 C 0.000 0.000 0.000 0.036 -0.012 21 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.025 -0.009 21 0 0 0
TOTAL CALL 575 4,943 +217
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 57 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.001 0.000 50 0 30 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 46 0 50 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 36 0 30 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 33 0 30 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 30 0 62 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 27 0 33 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 24 0 69 0
29OCT26 4.70 P 0.000 0.000 0.000 0.002 +0.001 23 0 200 0
29OCT26 4.80 P 0.000 0.000 0.000 0.004 +0.002 23 0 124 0
29OCT26 4.90 P 0.011 0.016 0.011 0.009 +0.006 22 90 258 -30
29OCT26 5.00 P 0.025 0.026 0.019 0.017 +0.010 22 270 211 +15
29OCT26 5.25 P 0.060 0.079 0.060 0.075 +0.039 22 144 236 +21
29OCT26 5.50 P 0.165 0.165 0.165 0.197 +0.080 22 15 178 0
29OCT26 5.75 P 0.000 0.000 0.000 0.381 +0.111 18 0 60 0
29OCT26 6.00 P 0.000 0.000 0.000 0.625 +0.141 0 0 0 0
29OCT26 6.25 P 0.000 0.000 0.000 0.875 +0.144 0 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.125 +0.143 0 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.375 +0.143 0 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 1.625 +0.141 0 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 1.875 +0.142 0 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 2.125 +0.141 0 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 2.375 +0.141 0 0 0 0
27NOV26 3.90 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
27NOV26 4.00 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27NOV26 4.20 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
27NOV26 4.40 P 0.000 0.000 0.000 0.002 +0.001 23 0 0 0
27NOV26 4.50 P 0.000 0.000 0.000 0.004 +0.002 23 0 0 0
27NOV26 4.60 P 0.000 0.000 0.000 0.007 +0.004 23 0 0 0
27NOV26 4.70 P 0.018 0.018 0.018 0.013 +0.007 23 15 30 0
27NOV26 4.80 P 0.021 0.030 0.021 0.021 +0.011 23 105 47 -15
27NOV26 4.90 P 0.036 0.040 0.036 0.034 +0.017 23 90 136 +30
27NOV26 5.00 P 0.050 0.052 0.049 0.053 +0.025 23 90 168 +30
27NOV26 5.25 P 0.095 0.120 0.095 0.130 +0.053 23 45 138 +6
27NOV26 5.50 P 0.000 0.000 0.000 0.257 +0.086 23 0 120 0
27NOV26 5.75 P 0.407 0.407 0.407 0.438 +0.121 24 15 64 +15
27NOV26 6.00 P 0.000 0.000 0.000 0.638 +0.126 22 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 0.876 +0.136 23 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 1.125 +0.143 0 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 1.375 +0.141 0 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 1.625 +0.141 0 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 1.875 +0.141 0 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 2.125 +0.141 0 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 2.375 +0.141 0 0 0 0
30DEC26 3.60 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30DEC26 3.70 P 0.000 0.000 0.000 0.001 0.000 27 0 18 0
30DEC26 3.80 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.001 0.000 24 0 10 0
30DEC26 4.00 P 0.000 0.000 0.000 0.001 0.000 22 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.002 +0.001 22 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.004 +0.002 22 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.006 +0.003 21 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.011 +0.005 21 0 43 0
30DEC26 4.50 P 0.025 0.025 0.025 0.018 +0.009 21 10 41 +10
30DEC26 4.60 P 0.038 0.038 0.038 0.029 +0.014 22 4 40 +4
30DEC26 4.70 P 0.000 0.000 0.000 0.043 +0.019 22 0 20 0
30DEC26 4.80 P 0.000 0.000 0.000 0.063 +0.027 22 0 19 0
30DEC26 4.90 P 0.072 0.072 0.072 0.088 +0.035 22 15 39 -15
30DEC26 5.00 P 0.000 0.000 0.000 0.120 +0.045 22 0 88 0
30DEC26 5.25 P 0.000 0.000 0.000 0.227 +0.071 22 0 156 0
30DEC26 5.50 P 0.000 0.000 0.000 0.372 +0.100 21 0 400 0
30DEC26 5.75 P 0.000 0.000 0.000 0.559 +0.120 20 0 44 0
30DEC26 6.00 P 0.000 0.000 0.000 0.758 +0.131 15 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 0.986 +0.109 0 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.226 +0.117 0 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.470 +0.123 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.715 +0.119 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.960 +0.120 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.206 +0.113 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.456 +0.121 0 0 0 0
28JAN27 4.30 P 0.000 0.000 0.000 0.013 +0.008 21 0 0 0
28JAN27 4.40 P 0.000 0.000 0.000 0.021 +0.012 22 0 0 0
28JAN27 4.50 P 0.000 0.000 0.000 0.031 +0.017 22 0 0 0
28JAN27 4.60 P 0.049 0.049 0.049 0.044 +0.023 22 15 15 +15
28JAN27 4.70 P 0.000 0.000 0.000 0.063 +0.031 22 0 0 0
28JAN27 4.80 P 0.079 0.079 0.079 0.086 +0.040 22 15 15 +15
28JAN27 4.90 P 0.103 0.103 0.103 0.114 +0.050 22 15 15 +15
28JAN27 5.00 P 0.000 0.000 0.000 0.141 +0.052 21 0 0 0
28JAN27 5.25 P 0.000 0.000 0.000 0.249 +0.075 21 0 200 0
28JAN27 5.50 P 0.000 0.000 0.000 0.398 +0.099 21 0 0 0
28JAN27 5.75 P 0.000 0.000 0.000 0.578 +0.132 21 0 0 0
28JAN27 6.00 P 0.000 0.000 0.000 0.771 +0.130 17 0 0 0
28JAN27 6.25 P 0.000 0.000 0.000 0.992 +0.113 0 0 0 0
28JAN27 6.50 P 0.000 0.000 0.000 1.228 +0.118 0 0 0 0
28JAN27 6.75 P 0.000 0.000 0.000 1.471 +0.119 0 0 0 0
28JAN27 7.00 P 0.000 0.000 0.000 1.715 +0.119 0 0 0 0
28JAN27 7.25 P 0.000 0.000 0.000 1.961 +0.119 0 0 0 0
28JAN27 7.50 P 0.000 0.000 0.000 2.206 +0.113 0 0 0 0
28JAN27 7.75 P 0.000 0.000 0.000 2.457 +0.119 0 0 0 0
30MAR27 3.60 P 0.000 0.000 0.000 0.001 0.000 21 0 3 0
30MAR27 3.70 P 0.000 0.000 0.000 0.002 +0.001 21 0 0 0
30MAR27 3.80 P 0.000 0.000 0.000 0.004 +0.003 22 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.007 +0.004 22 0 6 0
30MAR27 4.00 P 0.000 0.000 0.000 0.010 +0.006 22 0 92 0
30MAR27 4.10 P 0.000 0.000 0.000 0.015 +0.008 22 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.022 +0.011 22 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.031 +0.015 22 0 20 0
30MAR27 4.40 P 0.000 0.000 0.000 0.045 +0.022 22 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.060 +0.027 22 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.078 +0.032 22 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.098 +0.036 22 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.123 +0.041 21 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.156 +0.050 22 0 25 0
30MAR27 5.00 P 0.000 0.000 0.000 0.190 +0.055 21 0 7 0
30MAR27 5.25 P 0.000 0.000 0.000 0.309 +0.080 22 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.440 +0.101 21 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.608 +0.104 20 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.800 +0.109 19 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.010 +0.111 16 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.234 +0.113 0 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.474 +0.118 0 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.716 +0.120 0 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.961 +0.116 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.209 +0.116 0 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.457 +0.119 0 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.006 +0.003 22 0 30 0
29JUN27 3.70 P 0.000 0.000 0.000 0.009 +0.004 22 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.013 +0.006 22 0 2 0
29JUN27 3.90 P 0.000 0.000 0.000 0.019 +0.009 22 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.026 +0.011 22 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.035 +0.014 22 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.048 +0.020 22 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.062 +0.024 22 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.078 +0.029 22 0 4 0
29JUN27 4.50 P 0.000 0.000 0.000 0.099 +0.032 22 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.119 +0.034 22 0 15 0
29JUN27 4.70 P 0.000 0.000 0.000 0.144 +0.037 22 0 21 0
29JUN27 4.80 P 0.000 0.000 0.000 0.174 +0.043 22 0 23 0
29JUN27 4.90 P 0.187 0.188 0.187 0.208 +0.047 21 17 21 +17
29JUN27 5.00 P 0.000 0.000 0.000 0.245 +0.059 21 0 2 0
29JUN27 5.25 P 0.000 0.000 0.000 0.358 +0.081 21 0 302 0
29JUN27 5.50 P 0.000 0.000 0.000 0.496 +0.099 21 0 300 0
29JUN27 5.75 P 0.000 0.000 0.000 0.657 +0.113 21 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 0.838 +0.107 20 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.038 +0.110 19 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.251 +0.111 12 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.478 +0.111 0 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.718 +0.115 0 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.963 +0.118 0 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.209 +0.116 0 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.457 +0.119 0 0 0 0
29SEP27 4.10 P 0.000 0.000 0.000 0.053 +0.016 21 0 0 0
29SEP27 4.20 P 0.000 0.000 0.000 0.066 +0.019 21 0 2 0
29SEP27 4.30 P 0.000 0.000 0.000 0.084 +0.024 21 0 0 0
29SEP27 4.40 P 0.000 0.000 0.000 0.103 +0.027 21 0 0 0
29SEP27 4.50 P 0.000 0.000 0.000 0.127 +0.033 21 0 0 0
29SEP27 4.60 P 0.000 0.000 0.000 0.153 +0.037 22 0 22 0
29SEP27 4.70 P 0.000 0.000 0.000 0.183 +0.043 22 0 21 0
29SEP27 4.80 P 0.000 0.000 0.000 0.216 +0.048 22 0 21 0
29SEP27 4.90 P 0.000 0.000 0.000 0.254 +0.055 22 0 2 0
29SEP27 5.00 P 0.000 0.000 0.000 0.294 +0.060 22 0 4 0
29SEP27 5.25 P 0.000 0.000 0.000 0.414 +0.076 22 0 4 0
29SEP27 5.50 P 0.000 0.000 0.000 0.551 +0.085 22 0 0 0
29SEP27 5.75 P 0.000 0.000 0.000 0.713 +0.101 22 0 0 0
29SEP27 6.00 P 0.000 0.000 0.000 0.880 +0.098 21 0 0 0
29SEP27 6.25 P 0.000 0.000 0.000 1.070 +0.104 20 0 0 0
29SEP27 6.50 P 0.000 0.000 0.000 1.276 +0.100 19 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 1.497 +0.107 0 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 1.728 +0.114 0 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 1.967 +0.117 0 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 2.210 +0.117 0 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 2.457 +0.119 0 0 0 0
TOTAL PUT 970 4,446 +133
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 ($0.001) CLOSING PRICE HK$ 8.860
29OCT26 6.50 C 0.000 0.000 0.000 2.388 -0.131 60 0 0 0
29OCT26 6.75 C 0.000 0.000 0.000 2.140 -0.129 54 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 1.890 -0.130 48 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 1.641 -0.131 42 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 1.393 -0.130 37 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 1.128 -0.146 19 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 0.881 -0.134 18 0 0 0
29OCT26 8.25 C 0.000 0.000 0.000 0.642 -0.128 18 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.424 -0.114 18 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.251 -0.085 18 0 43 0
29OCT26 9.00 C 0.155 0.155 0.107 0.122 -0.066 18 311 537 -179
29OCT26 9.25 C 0.065 0.065 0.046 0.054 -0.032 18 310 1,487 +300
29OCT26 9.50 C 0.000 0.000 0.000 0.019 -0.014 18 0 1,026 0
29OCT26 9.75 C 0.000 0.000 0.000 0.006 -0.005 18 0 967 0
29OCT26 10.00 C 0.000 0.000 0.000 0.002 -0.001 19 0 366 0
29OCT26 10.50 C 0.000 0.000 0.000 0.001 0.000 23 0 265 0
29OCT26 11.00 C 0.000 0.000 0.000 0.001 0.000 29 0 230 0
29OCT26 11.50 C 0.000 0.000 0.000 0.001 0.000 35 0 138 0
29OCT26 12.00 C 0.000 0.000 0.000 0.001 0.000 40 0 116 0
29OCT26 12.50 C 0.000 0.000 0.000 0.001 0.000 45 0 5 0
29OCT26 13.00 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29OCT26 13.50 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29OCT26 14.00 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29OCT26 14.50 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
27NOV26 6.50 C 0.000 0.000 0.000 2.408 -0.129 44 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 2.160 -0.129 40 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 1.912 -0.129 35 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 1.665 -0.129 32 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 1.420 -0.127 28 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 1.152 -0.150 18 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 0.916 -0.128 18 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.696 -0.118 18 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.500 -0.103 18 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.339 -0.095 18 0 0 0
27NOV26 9.00 C 0.206 0.206 0.206 0.211 -0.073 18 30 120 -30
27NOV26 9.25 C 0.140 0.140 0.140 0.128 -0.045 18 500 596 +500
27NOV26 9.50 C 0.089 0.095 0.079 0.070 -0.028 18 630 223 -429
27NOV26 9.75 C 0.000 0.000 0.000 0.035 -0.016 18 0 70 0
27NOV26 10.00 C 0.000 0.000 0.000 0.016 -0.009 18 0 172 0
27NOV26 10.50 C 0.000 0.000 0.000 0.003 -0.002 18 0 350 0
27NOV26 11.00 C 0.000 0.000 0.000 0.001 0.000 20 0 88 0
27NOV26 11.50 C 0.000 0.000 0.000 0.001 0.000 24 0 120 0
27NOV26 12.00 C 0.000 0.000 0.000 0.001 0.000 27 0 1,407 0
27NOV26 12.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
27NOV26 13.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
27NOV26 13.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
27NOV26 14.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
27NOV26 14.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.434 -0.129 37 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.187 -0.129 34 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 1.941 -0.129 31 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 1.697 -0.128 28 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 1.454 -0.127 25 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 1.216 -0.124 23 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.963 -0.124 18 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.755 -0.115 18 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.576 -0.113 18 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.419 -0.099 18 0 162 0
30DEC26 9.00 C 0.000 0.000 0.000 0.291 -0.081 18 0 200 0
30DEC26 9.25 C 0.000 0.000 0.000 0.200 -0.057 18 0 79 0
30DEC26 9.50 C 0.000 0.000 0.000 0.128 -0.042 18 0 83 0
30DEC26 9.75 C 0.000 0.000 0.000 0.078 -0.030 18 0 181 0
30DEC26 10.00 C 0.000 0.000 0.000 0.046 -0.019 18 0 318 0
30DEC26 10.50 C 0.000 0.000 0.000 0.014 -0.007 18 0 166 0
30DEC26 11.00 C 0.000 0.000 0.000 0.004 -0.002 18 0 473 0
30DEC26 11.50 C 0.000 0.000 0.000 0.001 -0.001 19 0 342 0
30DEC26 12.00 C 0.000 0.000 0.000 0.001 0.000 21 0 8,195 0
30DEC26 12.50 C 0.000 0.000 0.000 0.001 0.000 24 0 314 0
30DEC26 13.00 C 0.000 0.000 0.000 0.001 0.000 26 0 44 0
30DEC26 13.50 C 0.000 0.000 0.000 0.001 0.000 29 0 69 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 0.000 31 0 56 0
30DEC26 14.50 C 0.000 0.000 0.000 0.001 0.000 33 0 42 0
30DEC26 15.00 C 0.000 0.000 0.000 0.001 0.000 35 0 30 0
30DEC26 15.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.001 0.000 43 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.001 0.000 45 0 32 0
28JAN27 6.75 C 0.000 0.000 0.000 2.212 -0.129 31 0 0 0
28JAN27 7.00 C 0.000 0.000 0.000 1.968 -0.128 29 0 0 0
28JAN27 7.25 C 0.000 0.000 0.000 1.725 -0.128 26 0 0 0
28JAN27 7.50 C 0.000 0.000 0.000 1.486 -0.125 24 0 0 0
28JAN27 7.75 C 0.000 0.000 0.000 1.254 -0.121 22 0 0 0
28JAN27 8.00 C 0.000 0.000 0.000 1.006 -0.111 18 0 0 0
28JAN27 8.25 C 0.000 0.000 0.000 0.808 -0.098 18 0 0 0
28JAN27 8.50 C 0.000 0.000 0.000 0.637 -0.100 19 0 0 0
28JAN27 8.75 C 0.000 0.000 0.000 0.487 -0.077 19 0 0 0
28JAN27 9.00 C 0.000 0.000 0.000 0.357 -0.061 18 0 0 0
28JAN27 9.25 C 0.000 0.000 0.000 0.261 -0.039 19 0 0 0
28JAN27 9.50 C 0.210 0.210 0.210 0.181 -0.028 19 30 30 +30
28JAN27 9.75 C 0.000 0.000 0.000 0.122 -0.018 19 0 0 0
28JAN27 10.00 C 0.000 0.000 0.000 0.080 -0.011 19 0 0 0
28JAN27 10.50 C 0.000 0.000 0.000 0.031 -0.004 18 0 0 0
28JAN27 11.00 C 0.000 0.000 0.000 0.011 -0.001 18 0 0 0
28JAN27 11.50 C 0.000 0.000 0.000 0.004 0.000 19 0 0 0
28JAN27 12.00 C 0.000 0.000 0.000 0.002 +0.001 20 0 0 0
28JAN27 12.50 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 2.507 -0.129 31 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.264 -0.129 28 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 2.024 -0.127 26 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 1.786 -0.126 24 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.557 -0.121 23 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 1.336 -0.116 21 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 1.108 -0.131 19 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.925 -0.083 19 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.760 -0.070 19 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.621 -0.050 20 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.481 -0.057 19 0 33 0
30MAR27 9.25 C 0.000 0.000 0.000 0.371 -0.058 19 0 38 0
30MAR27 9.50 C 0.000 0.000 0.000 0.304 -0.024 20 0 52 0
30MAR27 9.75 C 0.000 0.000 0.000 0.231 -0.016 20 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.172 -0.011 20 0 132 0
30MAR27 10.50 C 0.000 0.000 0.000 0.092 -0.003 20 0 165 0
30MAR27 11.00 C 0.000 0.000 0.000 0.047 +0.001 20 0 140 0
30MAR27 11.50 C 0.000 0.000 0.000 0.022 +0.001 19 0 545 0
30MAR27 12.00 C 0.000 0.000 0.000 0.011 +0.001 20 0 151 0
30MAR27 12.50 C 0.000 0.000 0.000 0.005 +0.001 20 0 67 0
30MAR27 13.00 C 0.000 0.000 0.000 0.002 0.000 20 0 238 0
30MAR27 13.50 C 0.000 0.000 0.000 0.001 0.000 20 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 23 0 20 0
30MAR27 15.00 C 0.000 0.000 0.000 0.001 0.000 25 0 7 0
30MAR27 15.50 C 0.000 0.000 0.000 0.001 0.000 26 0 3 0
30MAR27 16.00 C 0.000 0.000 0.000 0.001 0.000 27 0 10 0
29JUN27 6.50 C 0.000 0.000 0.000 2.562 -0.130 32 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.315 -0.138 29 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.073 -0.135 27 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 1.837 -0.133 24 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 1.610 -0.129 23 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 1.395 -0.124 22 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 1.194 -0.117 21 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.980 -0.105 19 0 0 0
29JUN27 8.50 C 0.892 0.892 0.892 0.842 -0.073 20 50 30 -50
29JUN27 8.75 C 0.000 0.000 0.000 0.674 -0.087 19 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.547 -0.080 19 0 400 0
29JUN27 9.25 C 0.000 0.000 0.000 0.453 -0.057 20 0 300 0
29JUN27 9.50 C 0.000 0.000 0.000 0.359 -0.063 20 0 114 0
29JUN27 9.75 C 0.000 0.000 0.000 0.282 -0.053 20 0 60 0
29JUN27 10.00 C 0.000 0.000 0.000 0.219 -0.044 20 0 87 0
29JUN27 10.50 C 0.000 0.000 0.000 0.128 -0.029 20 0 145 0
29JUN27 11.00 C 0.158 0.160 0.158 0.072 -0.019 19 50 209 -50
29JUN27 11.50 C 0.105 0.105 0.104 0.038 -0.013 19 25 482 +25
29JUN27 12.00 C 0.000 0.000 0.000 0.020 -0.007 19 0 61 0
29JUN27 12.50 C 0.000 0.000 0.000 0.011 -0.003 20 0 7 0
29JUN27 13.00 C 0.050 0.050 0.050 0.006 -0.002 20 2 82 0
29JUN27 13.50 C 0.000 0.000 0.000 0.003 -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 2.565 -0.129 31 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 2.322 -0.134 28 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 2.084 -0.133 26 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 1.854 -0.129 24 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 1.635 -0.124 23 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 1.428 -0.120 22 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 1.236 -0.114 22 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 1.061 -0.072 21 0 1 0
29SEP27 8.50 C 0.000 0.000 0.000 0.903 -0.068 21 0 50 0
29SEP27 8.75 C 0.000 0.000 0.000 0.762 -0.089 21 0 0 0
29SEP27 9.00 C 0.695 0.695 0.695 0.640 -0.077 21 30 150 +30
29SEP27 9.25 C 0.000 0.000 0.000 0.531 -0.069 21 0 0 0
29SEP27 9.50 C 0.000 0.000 0.000 0.437 -0.065 20 0 30 0
29SEP27 9.75 C 0.000 0.000 0.000 0.362 -0.052 20 0 77 0
29SEP27 10.00 C 0.000 0.000 0.000 0.295 -0.046 20 0 9 0
29SEP27 10.50 C 0.000 0.000 0.000 0.195 -0.031 20 0 113 0
29SEP27 11.00 C 0.000 0.000 0.000 0.126 -0.023 20 0 80 0
29SEP27 11.50 C 0.000 0.000 0.000 0.080 -0.017 20 0 10 0
29SEP27 12.00 C 0.000 0.000 0.000 0.051 -0.011 20 0 3 0
29SEP27 12.50 C 0.000 0.000 0.000 0.031 -0.008 20 0 0 0
29SEP27 13.00 C 0.000 0.000 0.000 0.019 -0.005 20 0 0 0
TOTAL CALL 1,968 23,884 +147
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 33 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 24 0 21 0
29OCT26 7.75 P 0.000 0.000 0.000 0.001 0.000 20 0 70 0
29OCT26 8.00 P 0.000 0.000 0.000 0.003 +0.002 18 0 87 0
29OCT26 8.25 P 0.024 0.024 0.024 0.014 +0.008 18 30 98 -7
29OCT26 8.50 P 0.038 0.054 0.037 0.047 +0.023 18 591 1,165 +531
29OCT26 8.75 P 0.111 0.153 0.111 0.115 +0.045 17 117 716 +77
29OCT26 9.00 P 0.235 0.282 0.235 0.248 +0.086 18 214 703 -60
29OCT26 9.25 P 0.420 0.420 0.420 0.427 +0.117 18 4 106 +4
29OCT26 9.50 P 0.000 0.000 0.000 0.647 +0.125 18 0 58 0
29OCT26 9.75 P 0.000 0.000 0.000 0.890 +0.134 0 0 106 0
29OCT26 10.00 P 0.000 0.000 0.000 1.140 +0.135 0 0 71 0
29OCT26 10.50 P 0.000 0.000 0.000 1.640 +0.135 0 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 2.140 +0.135 0 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 2.640 +0.135 0 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 3.140 +0.135 0 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 3.640 +0.135 0 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 4.140 +0.135 0 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 4.640 +0.135 0 0 0 0
29OCT26 14.00 P 0.000 0.000 0.000 5.140 +0.135 0 0 0 0
29OCT26 14.50 P 0.000 0.000 0.000 5.640 +0.135 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 26 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 0.002 +0.001 18 0 12 0
27NOV26 7.75 P 0.000 0.000 0.000 0.007 +0.003 18 0 1 0
27NOV26 8.00 P 0.029 0.029 0.029 0.020 +0.009 18 20 61 +20
27NOV26 8.25 P 0.000 0.000 0.000 0.049 +0.019 18 0 699 0
27NOV26 8.50 P 0.105 0.120 0.105 0.100 +0.032 18 170 190 +119
27NOV26 8.75 P 0.196 0.196 0.196 0.188 +0.056 18 30 195 -30
27NOV26 9.00 P 0.350 0.350 0.350 0.317 +0.084 18 3 86 +3
27NOV26 9.25 P 0.000 0.000 0.000 0.482 +0.105 18 0 48 0
27NOV26 9.50 P 0.000 0.000 0.000 0.677 +0.112 18 0 115 0
27NOV26 9.75 P 0.000 0.000 0.000 0.900 +0.125 18 0 10 0
27NOV26 10.00 P 0.000 0.000 0.000 1.140 +0.132 0 0 30 0
27NOV26 10.50 P 0.000 0.000 0.000 1.640 +0.135 0 0 0 0
27NOV26 11.00 P 0.000 0.000 0.000 2.140 +0.135 0 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 2.640 +0.135 0 0 0 0
27NOV26 12.00 P 0.000 0.000 0.000 3.140 +0.135 0 0 0 0
27NOV26 12.50 P 0.000 0.000 0.000 3.640 +0.135 0 0 0 0
27NOV26 13.00 P 0.000 0.000 0.000 4.140 +0.135 0 0 0 0
27NOV26 13.50 P 0.000 0.000 0.000 4.640 +0.135 0 0 0 0
27NOV26 14.00 P 0.000 0.000 0.000 5.140 +0.135 0 0 0 0
27NOV26 14.50 P 0.000 0.000 0.000 5.640 +0.135 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 21 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 0.001 0.000 18 0 10 0
30DEC26 7.25 P 0.000 0.000 0.000 0.003 +0.001 18 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 0.009 +0.003 18 0 31 0
30DEC26 7.75 P 0.000 0.000 0.000 0.021 +0.007 18 0 10 0
30DEC26 8.00 P 0.000 0.000 0.000 0.044 +0.011 18 0 83 0
30DEC26 8.25 P 0.000 0.000 0.000 0.088 +0.026 18 0 209 0
30DEC26 8.50 P 0.122 0.150 0.122 0.147 +0.034 18 30 375 +20
30DEC26 8.75 P 0.220 0.261 0.220 0.242 +0.051 18 43 399 -20
30DEC26 9.00 P 0.000 0.000 0.000 0.370 +0.075 18 0 455 0
30DEC26 9.25 P 0.000 0.000 0.000 0.529 +0.097 18 0 232 0
30DEC26 9.50 P 0.000 0.000 0.000 0.712 +0.115 18 0 218 0
30DEC26 9.75 P 0.000 0.000 0.000 0.920 +0.105 18 0 75 0
30DEC26 10.00 P 0.000 0.000 0.000 1.148 +0.124 18 0 328 0
30DEC26 10.50 P 0.000 0.000 0.000 1.640 +0.135 0 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 2.140 +0.135 0 0 45 0
30DEC26 11.50 P 0.000 0.000 0.000 2.640 +0.135 0 0 0 0
30DEC26 12.00 P 0.000 0.000 0.000 3.140 +0.135 0 0 225 0
30DEC26 12.50 P 0.000 0.000 0.000 3.640 +0.135 0 0 100 0
30DEC26 13.00 P 0.000 0.000 0.000 4.140 +0.135 0 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.640 +0.135 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.140 +0.135 0 0 30 0
30DEC26 14.50 P 0.000 0.000 0.000 5.640 +0.135 0 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 6.140 +0.135 0 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 6.640 +0.135 0 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 7.140 +0.135 0 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 7.640 +0.135 0 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 8.140 +0.135 0 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 8.640 +0.135 0 0 0 0
28JAN27 6.75 P 0.000 0.000 0.000 0.002 +0.001 20 0 0 0
28JAN27 7.00 P 0.000 0.000 0.000 0.004 +0.002 19 0 0 0
28JAN27 7.25 P 0.000 0.000 0.000 0.009 +0.005 19 0 0 0
28JAN27 7.50 P 0.000 0.000 0.000 0.019 +0.009 18 0 0 0
28JAN27 7.75 P 0.000 0.000 0.000 0.038 +0.016 18 0 0 0
28JAN27 8.00 P 0.000 0.000 0.000 0.068 +0.023 18 0 0 0
28JAN27 8.25 P 0.000 0.000 0.000 0.120 +0.036 18 0 0 0
28JAN27 8.50 P 0.000 0.000 0.000 0.198 +0.055 19 0 10 0
28JAN27 8.75 P 0.000 0.000 0.000 0.300 +0.075 19 0 0 0
28JAN27 9.00 P 0.000 0.000 0.000 0.413 +0.094 18 0 0 0
28JAN27 9.25 P 0.000 0.000 0.000 0.561 +0.083 18 0 0 0
28JAN27 9.50 P 0.000 0.000 0.000 0.745 +0.099 18 0 0 0
28JAN27 9.75 P 0.000 0.000 0.000 0.944 +0.123 18 0 0 0
28JAN27 10.00 P 0.000 0.000 0.000 1.161 +0.128 18 0 0 0
28JAN27 10.50 P 0.000 0.000 0.000 1.640 +0.135 0 0 0 0
28JAN27 11.00 P 0.000 0.000 0.000 2.140 +0.135 0 0 0 0
28JAN27 11.50 P 0.000 0.000 0.000 2.640 +0.135 0 0 0 0
28JAN27 12.00 P 0.000 0.000 0.000 3.140 +0.135 0 0 0 0
28JAN27 12.50 P 0.000 0.000 0.000 3.640 +0.135 0 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.004 +0.002 20 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.008 +0.004 19 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.016 +0.007 19 0 10 0
30MAR27 7.25 P 0.000 0.000 0.000 0.031 +0.014 20 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.051 +0.019 19 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.083 +0.026 19 0 21 0
30MAR27 8.00 P 0.000 0.000 0.000 0.130 +0.035 19 0 114 0
30MAR27 8.25 P 0.000 0.000 0.000 0.193 +0.047 19 0 338 0
30MAR27 8.50 P 0.000 0.000 0.000 0.274 +0.064 19 0 51 0
30MAR27 8.75 P 0.000 0.000 0.000 0.375 +0.075 19 0 86 0
30MAR27 9.00 P 0.000 0.000 0.000 0.520 +0.117 20 0 175 0
30MAR27 9.25 P 0.000 0.000 0.000 0.658 +0.124 19 0 220 0
30MAR27 9.50 P 0.000 0.000 0.000 0.823 +0.116 19 0 238 0
30MAR27 9.75 P 0.000 0.000 0.000 1.007 +0.124 19 0 166 0
30MAR27 10.00 P 0.000 0.000 0.000 1.208 +0.130 19 0 166 0
30MAR27 10.50 P 0.000 0.000 0.000 1.644 +0.111 18 0 215 0
30MAR27 11.00 P 0.000 0.000 0.000 2.140 +0.135 0 0 4 0
30MAR27 11.50 P 0.000 0.000 0.000 2.640 +0.135 0 0 0 -10
30MAR27 12.00 P 0.000 0.000 0.000 3.140 +0.135 0 0 0 0
30MAR27 12.50 P 0.000 0.000 0.000 3.640 +0.135 0 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.140 +0.135 0 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.640 +0.135 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.140 +0.135 0 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 5.640 +0.135 0 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 6.140 +0.135 0 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 6.640 +0.135 0 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 7.140 +0.135 0 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.027 +0.005 19 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.047 +0.008 19 0 15 0
29JUN27 7.00 P 0.000 0.000 0.000 0.074 +0.013 19 0 20 0
29JUN27 7.25 P 0.000 0.000 0.000 0.108 +0.016 19 0 115 0
29JUN27 7.50 P 0.000 0.000 0.000 0.158 +0.022 19 0 115 0
29JUN27 7.75 P 0.000 0.000 0.000 0.223 +0.029 19 0 281 0
29JUN27 8.00 P 0.000 0.000 0.000 0.303 +0.037 19 0 304 0
29JUN27 8.25 P 0.000 0.000 0.000 0.400 +0.046 19 0 157 0
29JUN27 8.50 P 0.000 0.000 0.000 0.514 +0.054 19 0 133 0
29JUN27 8.75 P 0.000 0.000 0.000 0.643 +0.061 19 0 53 0
29JUN27 9.00 P 0.000 0.000 0.000 0.788 +0.069 18 0 380 0
29JUN27 9.25 P 0.000 0.000 0.000 0.979 +0.081 19 0 489 0
29JUN27 9.50 P 0.000 0.000 0.000 1.159 +0.092 19 0 124 0
29JUN27 9.75 P 0.000 0.000 0.000 1.309 +0.058 18 0 190 0
29JUN27 10.00 P 0.000 0.000 0.000 1.503 +0.100 17 0 402 0
29JUN27 10.50 P 0.000 0.000 0.000 1.919 +0.113 14 0 331 0
29JUN27 11.00 P 0.000 0.000 0.000 2.357 +0.118 0 0 160 0
29JUN27 11.50 P 0.000 0.000 0.000 2.812 +0.125 0 0 36 0
29JUN27 12.00 P 0.000 0.000 0.000 3.276 +0.129 0 0 46 0
29JUN27 12.50 P 0.000 0.000 0.000 3.745 +0.130 0 0 50 0
29JUN27 13.00 P 0.000 0.000 0.000 4.217 +0.131 0 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.691 +0.132 0 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 5.166 +0.133 0 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 5.816 +0.137 20 0 0 0
29SEP27 6.50 P 0.000 0.000 0.000 0.057 +0.008 20 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 0.087 +0.012 20 0 10 0
29SEP27 7.00 P 0.115 0.120 0.115 0.119 +0.016 20 200 214 +200
29SEP27 7.25 P 0.000 0.000 0.000 0.167 +0.022 20 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 0.227 +0.027 20 0 29 0
29SEP27 7.75 P 0.000 0.000 0.000 0.299 +0.031 20 0 70 0
29SEP27 8.00 P 0.000 0.000 0.000 0.388 +0.039 20 0 30 0
29SEP27 8.25 P 0.475 0.475 0.475 0.491 +0.048 20 5 89 +5
29SEP27 8.50 P 0.000 0.000 0.000 0.606 +0.055 20 0 24 0
29SEP27 8.75 P 0.728 0.728 0.728 0.735 +0.060 19 10 34 +10
29SEP27 9.00 P 0.000 0.000 0.000 0.880 +0.070 19 0 60 0
29SEP27 9.25 P 0.000 0.000 0.000 1.036 +0.079 19 0 60 0
29SEP27 9.50 P 0.000 0.000 0.000 1.202 +0.047 19 0 30 0
29SEP27 9.75 P 0.000 0.000 0.000 1.382 +0.090 19 0 0 0
29SEP27 10.00 P 0.000 0.000 0.000 1.570 +0.097 18 0 0 0
29SEP27 10.50 P 0.000 0.000 0.000 1.970 +0.108 17 0 0 0
29SEP27 11.00 P 0.000 0.000 0.000 2.395 +0.115 14 0 19 0
29SEP27 11.50 P 0.000 0.000 0.000 2.837 +0.120 0 0 12 0
29SEP27 12.00 P 0.000 0.000 0.000 3.292 +0.124 0 0 5 0
29SEP27 12.50 P 0.000 0.000 0.000 3.756 +0.128 0 0 0 0
29SEP27 13.00 P 0.000 0.000 0.000 4.224 +0.129 0 0 30 0
TOTAL PUT 1,467 13,404 +862
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$ 175.300
02OCT26 132.00 C 0.00 0.00 0.00 43.30 +7.18 0 0 0 0
02OCT26 133.00 C 0.00 0.00 0.00 42.30 +7.18 0 0 0 0
02OCT26 134.00 C 0.00 0.00 0.00 41.30 +7.18 0 0 0 0
02OCT26 135.00 C 0.00 0.00 0.00 40.30 +7.18 0 0 0 0
02OCT26 136.00 C 0.00 0.00 0.00 39.30 +7.18 0 0 0 0
02OCT26 137.00 C 0.00 0.00 0.00 38.30 +7.18 0 0 0 0
02OCT26 138.00 C 0.00 0.00 0.00 37.30 +7.18 0 0 0 0
02OCT26 139.00 C 0.00 0.00 0.00 36.30 +7.17 0 0 0 0
02OCT26 140.00 C 0.00 0.00 0.00 35.30 +7.17 0 0 0 0
02OCT26 141.00 C 0.00 0.00 0.00 34.30 +7.17 0 0 0 0
02OCT26 142.00 C 0.00 0.00 0.00 33.30 +7.17 0 0 0 0
02OCT26 143.00 C 0.00 0.00 0.00 32.30 +7.16 0 0 0 0
02OCT26 144.00 C 0.00 0.00 0.00 31.30 +7.16 0 0 0 0
02OCT26 145.00 C 0.00 0.00 0.00 30.30 +7.15 0 0 0 -1
02OCT26 146.00 C 0.00 0.00 0.00 29.30 +7.14 0 0 0 0
02OCT26 147.00 C 0.00 0.00 0.00 28.30 +7.12 0 0 0 0
02OCT26 148.00 C 0.00 0.00 0.00 27.30 +7.10 0 0 0 0
02OCT26 149.00 C 0.00 0.00 0.00 26.30 +7.08 0 0 0 0
02OCT26 150.00 C 0.00 0.00 0.00 25.30 +7.05 0 0 0 0
02OCT26 152.50 C 0.00 0.00 0.00 22.80 +6.92 0 0 0 0
02OCT26 155.00 C 0.00 0.00 0.00 20.30 +6.72 0 0 0 -1
02OCT26 157.50 C 0.00 0.00 0.00 17.80 +6.41 0 0 0 -3
02OCT26 160.00 C 0.00 0.00 0.00 15.30 +5.94 0 0 0 -3
02OCT26 162.50 C 0.00 0.00 0.00 12.80 +5.28 0 0 0 -15
02OCT26 165.00 C 0.00 0.00 0.00 10.30 +4.24 0 0 0 -1
02OCT26 167.50 C 0.00 0.00 0.00 7.80 +3.18 0 0 0 0
02OCT26 170.00 C 3.91 3.91 3.91 5.30 +1.87 0 1 1 -21
02OCT26 172.50 C 2.41 2.41 1.75 2.80 +0.35 0 5 0 -6
02OCT26 175.00 C 2.00 2.50 0.40 0.30 -1.35 0 63 0 -43
02OCT26 177.50 C 1.20 1.20 0.35 0.00 -1.13 0 5 5 +3
02OCT26 180.00 C 0.09 0.15 0.06 0.00 -0.77 0 14 38 +12
02OCT26 182.50 C 0.00 0.00 0.00 0.00 -0.49 0 0 0 0
02OCT26 185.00 C 0.00 0.00 0.00 0.00 -0.31 0 0 2 0
02OCT26 187.50 C 0.00 0.00 0.00 0.00 -0.18 0 0 1 0
02OCT26 190.00 C 0.00 0.00 0.00 0.00 -0.11 0 0 17 0
02OCT26 192.50 C 0.00 0.00 0.00 0.00 -0.06 0 0 15 0
02OCT26 195.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 1 0
02OCT26 197.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 15 0
02OCT26 200.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
02OCT26 202.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
02OCT26 205.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
02OCT26 207.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
02OCT26 210.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
02OCT26 212.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
02OCT26 215.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
02OCT26 217.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
02OCT26 220.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 222.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 225.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
02OCT26 227.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
02OCT26 230.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
02OCT26 232.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
02OCT26 235.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
02OCT26 237.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
02OCT26 240.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
02OCT26 242.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 245.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 132.00 C 0.00 0.00 0.00 43.43 +6.81 86 0 0 0
09OCT26 133.00 C 0.00 0.00 0.00 42.44 +6.76 86 0 0 0
09OCT26 134.00 C 0.00 0.00 0.00 41.45 +6.71 85 0 0 0
09OCT26 135.00 C 0.00 0.00 0.00 40.47 +6.65 86 0 0 0
09OCT26 136.00 C 0.00 0.00 0.00 39.48 +6.59 85 0 0 0
09OCT26 137.00 C 0.00 0.00 0.00 38.50 +6.52 85 0 0 0
09OCT26 138.00 C 0.00 0.00 0.00 37.53 +6.46 85 0 0 0
09OCT26 139.00 C 0.00 0.00 0.00 36.56 +6.38 86 0 0 0
09OCT26 140.00 C 0.00 0.00 0.00 35.59 +6.30 85 0 0 0
09OCT26 141.00 C 0.00 0.00 0.00 34.62 +6.21 85 0 0 0
09OCT26 142.00 C 0.00 0.00 0.00 33.66 +6.12 85 0 0 0
09OCT26 143.00 C 0.00 0.00 0.00 32.71 +6.02 85 0 0 0
09OCT26 144.00 C 0.00 0.00 0.00 31.76 +5.92 85 0 0 0
09OCT26 145.00 C 0.00 0.00 0.00 30.82 +5.81 85 0 0 0
09OCT26 146.00 C 0.00 0.00 0.00 29.88 +5.70 85 0 0 0
09OCT26 147.00 C 0.00 0.00 0.00 28.96 +5.59 85 0 0 0
09OCT26 148.00 C 0.00 0.00 0.00 28.04 +5.46 85 0 0 0
09OCT26 149.00 C 0.00 0.00 0.00 27.13 +5.34 85 0 0 0
09OCT26 150.00 C 0.00 0.00 0.00 26.23 +5.21 85 0 0 0
09OCT26 152.50 C 0.00 0.00 0.00 24.02 +4.86 85 0 0 0
09OCT26 155.00 C 0.00 0.00 0.00 21.89 +4.50 85 0 0 0
09OCT26 157.50 C 0.00 0.00 0.00 19.84 +4.12 85 0 2 0
09OCT26 160.00 C 0.00 0.00 0.00 17.89 +3.31 85 0 9 0
09OCT26 162.50 C 0.00 0.00 0.00 16.03 +2.96 85 0 4 0
09OCT26 165.00 C 0.00 0.00 0.00 14.17 +2.51 84 0 1 0
09OCT26 167.50 C 12.66 12.66 12.66 12.66 +2.29 85 6 6 0
09OCT26 170.00 C 10.65 10.65 10.00 11.48 +2.30 89 6 19 -1
09OCT26 172.50 C 0.00 0.00 0.00 10.05 +1.96 88 0 3 0
09OCT26 175.00 C 8.48 8.48 7.90 8.35 +1.25 84 4 56 +3
09OCT26 177.50 C 0.00 0.00 0.00 7.56 +1.35 87 0 50 0
09OCT26 180.00 C 5.90 7.23 5.90 6.49 +1.08 87 27 75 +23
09OCT26 182.50 C 0.00 0.00 0.00 5.55 +0.86 87 0 4 0
09OCT26 185.00 C 5.42 5.42 4.30 4.71 +0.66 87 12 13 +12
09OCT26 187.50 C 0.00 0.00 0.00 3.97 +0.48 87 0 0 0
09OCT26 190.00 C 0.00 0.00 0.00 3.33 +0.34 86 0 0 0
09OCT26 192.50 C 0.00 0.00 0.00 2.77 +0.22 86 0 0 0
09OCT26 195.00 C 2.74 2.74 2.74 2.30 +0.13 86 1 2 0
09OCT26 197.50 C 1.92 1.92 1.92 1.89 +0.05 86 1 11 +1
09OCT26 200.00 C 0.00 0.00 0.00 1.55 -0.01 86 0 8 0
09OCT26 202.50 C 1.49 1.49 1.49 1.26 -0.05 86 1 2 0
09OCT26 205.00 C 1.20 1.20 1.20 1.02 -0.08 86 1 1 0
09OCT26 207.50 C 0.00 0.00 0.00 0.82 -0.10 86 0 0 0
09OCT26 210.00 C 0.00 0.00 0.00 0.66 -0.11 86 0 0 0
09OCT26 212.50 C 0.00 0.00 0.00 0.53 -0.11 86 0 0 0
09OCT26 215.00 C 0.00 0.00 0.00 0.42 -0.11 86 0 0 0
09OCT26 217.50 C 0.00 0.00 0.00 0.33 -0.09 86 0 0 0
09OCT26 220.00 C 0.68 0.80 0.68 0.26 -0.09 86 2 5 +2
09OCT26 222.50 C 0.70 0.70 0.70 0.20 -0.09 85 1 1 +1
09OCT26 225.00 C 0.00 0.00 0.00 0.16 -0.08 86 0 2 0
09OCT26 227.50 C 0.00 0.00 0.00 0.12 -0.07 85 0 0 0
09OCT26 230.00 C 0.00 0.00 0.00 0.10 -0.06 86 0 0 0
09OCT26 232.50 C 0.00 0.00 0.00 0.08 -0.05 87 0 0 0
09OCT26 235.00 C 0.30 0.30 0.30 0.06 -0.04 86 5 5 +5
09OCT26 237.50 C 0.00 0.00 0.00 0.05 -0.03 87 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 105.46 +7.19 102 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 102.97 +7.19 104 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 100.47 +7.18 92 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 97.98 +7.17 95 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 95.49 +7.17 96 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 93.01 +7.17 99 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 90.52 +7.15 97 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 88.04 +7.14 97 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 85.56 +7.12 97 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 83.09 +7.10 97 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 80.63 +7.08 97 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 78.18 +7.05 97 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 75.74 +7.02 97 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 73.31 +6.98 97 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 70.90 +6.93 98 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 68.50 +6.88 97 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 66.12 +6.81 97 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 63.77 +6.75 97 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 61.44 +6.67 97 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 59.14 +6.59 97 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 56.87 +6.50 97 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 54.64 +6.40 97 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 52.44 +6.30 97 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 50.28 +6.18 97 0 15 0
29OCT26 130.00 C 0.00 0.00 0.00 48.25 +6.15 98 0 16 0
29OCT26 132.50 C 0.00 0.00 0.00 46.15 +6.00 98 0 3 0
29OCT26 135.00 C 0.00 0.00 0.00 44.09 +5.84 98 0 15 0
29OCT26 137.50 C 0.00 0.00 0.00 42.10 +5.69 98 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 40.14 +4.90 97 0 15 0
29OCT26 142.50 C 0.00 0.00 0.00 38.11 +4.53 96 0 15 0
29OCT26 145.00 C 0.00 0.00 0.00 36.22 +4.35 96 0 46 0
29OCT26 147.50 C 0.00 0.00 0.00 34.46 +4.30 96 0 3 0
29OCT26 150.00 C 0.00 0.00 0.00 32.80 +4.76 96 0 15 0
29OCT26 152.50 C 0.00 0.00 0.00 31.28 +4.74 97 0 25 0
29OCT26 155.00 C 0.00 0.00 0.00 29.67 +4.57 97 0 52 0
29OCT26 157.50 C 0.00 0.00 0.00 28.12 +4.41 97 0 46 0
29OCT26 160.00 C 24.90 24.90 24.90 26.63 +4.25 97 2 27 0
29OCT26 162.50 C 0.00 0.00 0.00 25.20 +4.09 97 0 63 0
29OCT26 165.00 C 0.00 0.00 0.00 23.82 +3.47 97 0 37 0
29OCT26 167.50 C 0.00 0.00 0.00 22.50 +3.31 97 0 123 0
29OCT26 170.00 C 0.00 0.00 0.00 21.25 +3.09 97 0 133 0
29OCT26 172.50 C 20.00 20.00 20.00 20.00 +2.92 97 1 150 0
29OCT26 175.00 C 0.00 0.00 0.00 18.82 +2.78 97 0 112 0
29OCT26 177.50 C 0.00 0.00 0.00 17.71 +2.65 97 0 103 0
29OCT26 180.00 C 0.00 0.00 0.00 16.68 +2.55 97 0 183 0
29OCT26 182.50 C 0.00 0.00 0.00 15.71 +2.46 97 0 28 0
29OCT26 185.00 C 0.00 0.00 0.00 14.80 +2.39 98 0 127 0
29OCT26 187.50 C 12.43 12.43 12.43 13.96 +2.34 98 5 13 -5
29OCT26 190.00 C 13.33 13.33 11.44 12.60 +1.72 95 5 10 +4
29OCT26 192.50 C 0.00 0.00 0.00 11.97 +1.80 96 0 28 0
29OCT26 195.00 C 0.00 0.00 0.00 11.65 +2.14 99 0 21 0
29OCT26 197.50 C 0.00 0.00 0.00 10.90 +2.02 99 0 27 0
29OCT26 200.00 C 0.00 0.00 0.00 10.01 +1.72 97 0 89 0
29OCT26 205.00 C 0.00 0.00 0.00 9.00 +1.78 99 0 53 0
29OCT26 210.00 C 0.00 0.00 0.00 7.85 +1.58 99 0 102 0
29OCT26 215.00 C 0.00 0.00 0.00 6.83 +1.40 99 0 53 0
29OCT26 220.00 C 0.00 0.00 0.00 5.93 +1.23 98 0 59 0
29OCT26 225.00 C 0.00 0.00 0.00 5.14 +1.08 98 0 56 0
29OCT26 230.00 C 0.00 0.00 0.00 4.45 +0.95 98 0 77 0
29OCT26 235.00 C 0.00 0.00 0.00 3.84 +0.82 98 0 5 0
29OCT26 240.00 C 0.00 0.00 0.00 3.31 +0.71 98 0 7 0
29OCT26 245.00 C 0.00 0.00 0.00 2.85 +0.62 98 0 4 0
29OCT26 250.00 C 0.00 0.00 0.00 2.38 +0.47 97 0 4 0
29OCT26 255.00 C 0.00 0.00 0.00 2.05 +0.41 97 0 15 0
29OCT26 260.00 C 0.00 0.00 0.00 1.76 +0.36 97 0 16 0
29OCT26 265.00 C 0.00 0.00 0.00 1.51 +0.31 97 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 1.29 +0.26 97 0 75 0
29OCT26 275.00 C 0.00 0.00 0.00 1.10 +0.22 97 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 0.94 +0.19 97 0 2 0
29OCT26 285.00 C 1.58 1.58 1.58 0.80 +0.16 97 30 30 +30
29OCT26 290.00 C 0.00 0.00 0.00 0.69 +0.14 97 0 1 0
29OCT26 295.00 C 0.00 0.00 0.00 0.59 +0.13 97 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 0.50 +0.12 97 0 29 0
29OCT26 310.00 C 1.04 1.04 1.04 0.36 +0.08 97 21 22 +20
29OCT26 320.00 C 0.00 0.00 0.00 0.26 +0.06 97 0 3 0
29OCT26 330.00 C 0.00 0.00 0.00 0.19 +0.04 97 0 34 0
29OCT26 340.00 C 0.00 0.00 0.00 0.14 +0.03 98 0 1 0
29OCT26 350.00 C 0.00 0.00 0.00 0.10 +0.02 97 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 0.07 +0.01 97 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 0.05 +0.01 97 0 0 0
29OCT26 380.00 C 0.38 0.46 0.38 0.04 +0.01 98 14 36 +14
27NOV26 80.00 C 0.00 0.00 0.00 96.01 +7.03 98 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 93.61 +7.00 98 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 91.23 +6.97 98 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 88.86 +6.92 98 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 86.51 +6.88 98 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 84.19 +6.83 98 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 81.89 +6.78 98 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 79.61 +6.72 98 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 77.36 +6.65 98 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 75.14 +6.59 98 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 72.95 +6.51 98 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 70.79 +6.44 98 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 68.67 +6.36 98 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 66.58 +6.28 98 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 64.52 +6.19 98 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 62.50 +6.09 98 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 60.52 +6.00 98 0 30 0
27NOV26 122.50 C 0.00 0.00 0.00 58.58 +5.90 98 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 56.68 +5.80 98 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 54.82 +5.70 98 0 30 0
27NOV26 130.00 C 0.00 0.00 0.00 53.00 +5.60 98 0 1 0
27NOV26 132.50 C 0.00 0.00 0.00 51.22 +5.49 98 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 49.48 +5.38 98 0 2 0
27NOV26 137.50 C 0.00 0.00 0.00 47.79 +5.27 98 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 46.14 +5.16 98 0 1 0
27NOV26 142.50 C 0.00 0.00 0.00 44.06 +4.26 96 0 77 0
27NOV26 145.00 C 0.00 0.00 0.00 42.22 +4.07 95 0 31 0
27NOV26 147.50 C 0.00 0.00 0.00 40.19 +3.44 93 0 45 0
27NOV26 150.00 C 0.00 0.00 0.00 39.15 +3.68 95 0 48 0
27NOV26 152.50 C 0.00 0.00 0.00 37.35 +3.33 93 0 38 0
27NOV26 155.00 C 0.00 0.00 0.00 35.99 +3.17 93 0 12 0
27NOV26 157.50 C 0.00 0.00 0.00 34.67 +3.10 94 0 15 0
27NOV26 160.00 C 0.00 0.00 0.00 33.39 +3.01 94 0 37 0
27NOV26 162.50 C 0.00 0.00 0.00 32.15 +3.00 94 0 20 0
27NOV26 165.00 C 0.00 0.00 0.00 30.95 +2.76 94 0 28 0
27NOV26 167.50 C 0.00 0.00 0.00 29.99 +3.07 95 0 17 0
27NOV26 170.00 C 0.00 0.00 0.00 28.66 +2.75 95 0 19 0
27NOV26 172.50 C 0.00 0.00 0.00 28.41 +3.47 98 0 19 0
27NOV26 175.00 C 0.00 0.00 0.00 27.32 +3.31 98 0 20 0
27NOV26 177.50 C 0.00 0.00 0.00 26.29 +2.96 98 0 16 0
27NOV26 180.00 C 0.00 0.00 0.00 25.41 +2.98 99 0 35 0
27NOV26 182.50 C 0.00 0.00 0.00 24.34 +2.88 98 0 13 0
27NOV26 185.00 C 0.00 0.00 0.00 23.41 +2.64 98 0 29 0
27NOV26 187.50 C 0.00 0.00 0.00 22.53 +2.60 99 0 20 0
27NOV26 190.00 C 0.00 0.00 0.00 21.68 +2.56 99 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 20.85 +2.51 99 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 20.17 +2.58 99 0 1 0
27NOV26 197.50 C 0.00 0.00 0.00 19.38 +2.51 99 0 16 0
27NOV26 200.00 C 0.00 0.00 0.00 18.52 +2.35 99 0 62 0
27NOV26 205.00 C 16.20 16.20 16.20 17.21 +2.35 99 2 54 0
27NOV26 210.00 C 0.00 0.00 0.00 16.00 +2.34 100 0 35 0
27NOV26 215.00 C 0.00 0.00 0.00 14.73 +2.19 100 0 17 0
27NOV26 220.00 C 0.00 0.00 0.00 13.55 +2.04 100 0 31 0
27NOV26 225.00 C 11.52 11.52 11.52 12.46 +1.90 100 15 61 +15
27NOV26 230.00 C 0.00 0.00 0.00 11.45 +1.76 100 0 45 0
27NOV26 235.00 C 0.00 0.00 0.00 10.53 +1.64 99 0 17 0
27NOV26 240.00 C 0.00 0.00 0.00 9.67 +1.52 99 0 1 0
27NOV26 245.00 C 8.45 8.45 8.45 8.88 +1.40 99 5 5 +5
27NOV26 250.00 C 7.84 7.84 7.84 8.16 +1.31 99 5 5 +5
27NOV26 255.00 C 0.00 0.00 0.00 7.49 +1.21 99 0 1 0
27NOV26 260.00 C 0.00 0.00 0.00 6.88 +1.12 99 0 1 0
27NOV26 265.00 C 0.00 0.00 0.00 6.31 +1.03 99 0 1 0
27NOV26 270.00 C 0.00 0.00 0.00 5.79 +0.95 99 0 4 0
27NOV26 275.00 C 0.00 0.00 0.00 5.32 +0.89 99 0 1 0
27NOV26 280.00 C 0.00 0.00 0.00 4.88 +0.82 99 0 3 0
27NOV26 285.00 C 0.00 0.00 0.00 4.48 +0.76 99 0 0 0
27NOV26 290.00 C 4.88 4.88 4.88 4.11 +0.70 99 1 1 +1
27NOV26 295.00 C 0.00 0.00 0.00 3.66 +0.53 98 0 0 0
27NOV26 300.00 C 4.38 4.38 4.38 3.46 +0.59 99 1 1 +1
27NOV26 310.00 C 0.00 0.00 0.00 2.83 +0.42 98 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 2.38 +0.36 98 0 0 0
27NOV26 330.00 C 3.40 3.40 3.40 2.00 +0.30 98 1 1 +1
27NOV26 340.00 C 0.00 0.00 0.00 1.69 +0.26 98 0 1 0
27NOV26 350.00 C 0.00 0.00 0.00 1.42 +0.25 98 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 1.20 +0.21 98 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 1.01 +0.18 98 0 16 0
27NOV26 380.00 C 0.00 0.00 0.00 0.86 +0.16 98 0 4 0
30DEC26 80.00 C 0.00 0.00 0.00 96.88 +6.97 94 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 94.59 +6.94 94 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 92.32 +6.90 94 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 90.08 +6.86 94 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 87.86 +6.81 94 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 85.68 +6.77 94 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 83.52 +6.71 94 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 81.39 +6.66 94 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 79.30 +6.61 94 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 77.24 +6.55 94 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 75.21 +6.49 94 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 73.21 +6.42 94 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 71.25 +6.35 94 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 69.33 +6.28 94 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 67.44 +6.21 94 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 65.59 +6.14 94 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 62.38 +4.54 87 0 100 0
30DEC26 122.50 C 0.00 0.00 0.00 60.59 +4.58 87 0 110 0
30DEC26 125.00 C 0.00 0.00 0.00 58.87 +4.52 87 0 40 0
30DEC26 127.50 C 0.00 0.00 0.00 58.55 +5.82 94 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 56.88 +5.73 94 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 53.60 +3.70 87 0 300 0
30DEC26 135.00 C 0.00 0.00 0.00 52.37 +3.54 89 0 700 0
30DEC26 137.50 C 0.00 0.00 0.00 50.55 +3.11 88 0 400 0
30DEC26 140.00 C 0.00 0.00 0.00 49.80 +4.61 91 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 49.11 +5.31 94 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 46.85 +4.41 91 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 46.26 +5.01 94 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 43.69 +3.69 90 0 15 0
30DEC26 152.50 C 0.00 0.00 0.00 42.24 +3.65 90 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 40.97 +3.59 90 0 150 0
30DEC26 157.50 C 0.00 0.00 0.00 39.74 +3.10 90 0 166 0
30DEC26 160.00 C 0.00 0.00 0.00 38.54 +3.49 90 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 37.38 +3.14 90 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 36.24 +2.94 91 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 35.14 +2.38 91 0 17 0
30DEC26 170.00 C 0.00 0.00 0.00 34.08 +2.64 91 0 7 0
30DEC26 172.50 C 0.00 0.00 0.00 33.58 +3.12 93 0 55 0
30DEC26 175.00 C 0.00 0.00 0.00 32.80 +3.16 93 0 43 0
30DEC26 177.50 C 0.00 0.00 0.00 31.82 +3.10 94 0 24 0
30DEC26 180.00 C 0.00 0.00 0.00 30.89 +3.08 94 0 44 0
30DEC26 182.50 C 0.00 0.00 0.00 29.96 +3.05 94 0 42 0
30DEC26 185.00 C 0.00 0.00 0.00 29.79 +3.75 96 0 70 0
30DEC26 187.50 C 26.54 26.54 26.54 28.91 +3.72 96 5 48 +5
30DEC26 190.00 C 0.00 0.00 0.00 28.08 +3.71 96 0 57 0
30DEC26 192.50 C 0.00 0.00 0.00 26.65 +3.07 95 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 25.92 +3.11 95 0 37 0
30DEC26 197.50 C 0.00 0.00 0.00 24.45 +2.39 93 0 16 0
30DEC26 200.00 C 0.00 0.00 0.00 23.55 +2.21 93 0 28 0
30DEC26 205.00 C 0.00 0.00 0.00 22.20 +2.23 93 0 2 0
30DEC26 210.00 C 0.00 0.00 0.00 20.96 +2.28 93 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 19.83 +2.36 94 0 2 0
30DEC26 220.00 C 0.00 0.00 0.00 18.73 +2.39 94 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 17.72 +2.43 95 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 16.76 +2.46 95 0 15 0
30DEC26 235.00 C 0.00 0.00 0.00 15.84 +2.47 95 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 14.85 +2.34 95 0 2 0
30DEC26 245.00 C 0.00 0.00 0.00 13.93 +2.23 95 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 13.06 +2.12 95 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 12.25 +2.01 95 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 11.49 +1.91 95 0 1 0
30DEC26 265.00 C 0.00 0.00 0.00 10.78 +1.82 95 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 10.11 +1.97 95 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 9.48 +1.86 95 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 8.64 +1.51 94 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 8.35 +1.68 95 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 7.60 +1.35 94 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 7.14 +1.29 94 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 6.90 +1.42 95 0 5 0
30DEC26 310.00 C 0.00 0.00 0.00 6.08 +1.28 95 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 5.20 +0.98 94 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 4.59 +0.89 94 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 4.05 +0.80 94 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 3.58 +0.72 94 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 3.16 +0.64 94 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 2.80 +0.58 94 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 2.47 +0.51 94 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 87.29 +6.58 93 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 85.26 +6.53 93 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 83.26 +6.47 93 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 81.29 +6.41 93 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 79.35 +6.34 93 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 77.45 +6.28 93 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 75.58 +6.21 93 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 73.75 +6.14 93 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 71.95 +6.07 93 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 70.19 +6.00 93 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 68.46 +5.93 93 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 66.76 +5.85 93 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 65.10 +5.77 93 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 63.48 +5.70 93 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 61.89 +5.63 93 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 60.33 +5.54 93 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 58.81 +5.47 93 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 57.32 +5.39 93 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 55.86 +5.31 93 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 54.44 +5.23 93 0 0 0
28JAN27 142.50 C 0.00 0.00 0.00 53.05 +5.15 93 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 51.69 +5.07 93 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 50.36 +4.99 93 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 49.07 +4.91 93 0 0 0
28JAN27 152.50 C 0.00 0.00 0.00 47.80 +4.83 93 0 0 0
28JAN27 155.00 C 0.00 0.00 0.00 46.57 +4.75 93 0 0 0
28JAN27 157.50 C 0.00 0.00 0.00 45.36 +4.67 93 0 0 0
28JAN27 160.00 C 0.00 0.00 0.00 44.19 +4.60 93 0 0 0
28JAN27 162.50 C 0.00 0.00 0.00 42.10 +3.57 91 0 0 0
28JAN27 165.00 C 0.00 0.00 0.00 40.91 +3.42 91 0 0 0
28JAN27 167.50 C 0.00 0.00 0.00 39.61 +3.14 90 0 0 0
28JAN27 170.00 C 0.00 0.00 0.00 39.14 +2.92 92 0 0 0
28JAN27 172.50 C 0.00 0.00 0.00 38.86 +4.33 94 0 0 0
28JAN27 175.00 C 0.00 0.00 0.00 37.90 +4.31 94 0 0 0
28JAN27 177.50 C 0.00 0.00 0.00 36.97 +4.29 94 0 0 0
28JAN27 180.00 C 0.00 0.00 0.00 36.07 +3.44 94 0 0 0
28JAN27 182.50 C 0.00 0.00 0.00 35.19 +4.26 94 0 0 0
28JAN27 185.00 C 0.00 0.00 0.00 34.34 +4.25 95 0 0 0
28JAN27 187.50 C 0.00 0.00 0.00 33.52 +4.24 95 0 0 0
28JAN27 190.00 C 0.00 0.00 0.00 32.65 +4.17 95 0 0 0
28JAN27 192.50 C 0.00 0.00 0.00 31.60 +3.89 94 0 0 0
28JAN27 195.00 C 0.00 0.00 0.00 29.79 +2.09 92 0 0 0
28JAN27 197.50 C 0.00 0.00 0.00 29.03 +2.01 92 0 0 0
28JAN27 200.00 C 0.00 0.00 0.00 28.37 +2.08 92 0 0 0
28JAN27 205.00 C 0.00 0.00 0.00 27.00 +2.12 92 0 0 0
28JAN27 210.00 C 0.00 0.00 0.00 25.73 +2.18 93 0 0 0
28JAN27 215.00 C 0.00 0.00 0.00 24.48 +2.18 93 0 0 0
28JAN27 220.00 C 0.00 0.00 0.00 23.34 +2.23 93 0 0 0
28JAN27 225.00 C 0.00 0.00 0.00 22.18 +2.19 93 0 0 0
28JAN27 230.00 C 0.00 0.00 0.00 21.19 +2.26 94 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 20.40 +3.00 95 0 0 0
28JAN27 240.00 C 0.00 0.00 0.00 19.34 +2.36 94 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 18.45 +2.37 95 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 17.58 +2.34 95 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 16.68 +2.66 95 0 0 0
28JAN27 260.00 C 0.00 0.00 0.00 15.83 +2.55 95 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 15.03 +2.44 95 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 14.27 +2.33 95 0 0 0
28JAN27 275.00 C 0.00 0.00 0.00 13.15 +1.83 93 0 0 0
28JAN27 280.00 C 0.00 0.00 0.00 12.49 +1.76 93 0 0 0
28JAN27 285.00 C 0.00 0.00 0.00 11.86 +1.68 93 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 100.63 +6.65 94 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 98.65 +6.60 94 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 96.70 +6.54 94 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 94.79 +6.49 94 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 92.91 +6.44 94 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 91.06 +6.39 94 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 89.24 +6.33 94 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 87.46 +6.27 94 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 85.70 +6.21 94 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 83.98 +6.15 94 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 82.29 +6.09 94 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 80.64 +6.03 94 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 79.01 +5.96 94 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 77.42 +5.91 94 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 75.85 +5.84 94 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 74.32 +5.77 94 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 72.82 +5.71 94 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 71.35 +5.65 94 0 100 0
30MAR27 125.00 C 0.00 0.00 0.00 69.90 +5.58 94 0 100 0
30MAR27 127.50 C 0.00 0.00 0.00 68.49 +5.52 94 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 67.10 +5.45 94 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 65.75 +5.39 94 0 100 0
30MAR27 135.00 C 0.00 0.00 0.00 64.42 +5.33 94 0 100 0
30MAR27 137.50 C 0.00 0.00 0.00 63.11 +5.25 94 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 61.84 +5.19 94 0 101 0
30MAR27 142.50 C 0.00 0.00 0.00 60.59 +5.13 94 0 81 0
30MAR27 145.00 C 0.00 0.00 0.00 57.90 +3.59 90 0 300 0
30MAR27 147.50 C 0.00 0.00 0.00 57.01 +3.20 91 0 491 0
30MAR27 150.00 C 0.00 0.00 0.00 57.00 +4.93 94 0 211 0
30MAR27 152.50 C 0.00 0.00 0.00 55.85 +4.87 94 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 54.73 +4.81 94 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 53.63 +4.74 94 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 51.15 +2.71 91 0 506 0
30MAR27 162.50 C 0.00 0.00 0.00 50.40 +3.15 92 0 732 0
30MAR27 165.00 C 0.00 0.00 0.00 49.47 +3.12 92 0 241 0
30MAR27 167.50 C 0.00 0.00 0.00 49.46 +4.06 94 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 48.47 +3.95 94 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 47.82 +4.16 95 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 46.85 +4.03 95 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 46.02 +4.02 95 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 45.03 +3.82 95 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 44.16 +3.73 95 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 43.34 +3.64 95 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 42.56 +3.96 95 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 41.75 +3.89 95 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 40.08 +3.50 93 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 39.69 +3.85 94 0 15 0
30MAR27 197.50 C 0.00 0.00 0.00 39.03 +3.91 94 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 38.15 +3.74 94 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 36.68 +3.64 94 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 34.79 +3.05 93 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 33.43 +2.94 93 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 32.05 +1.88 93 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 31.38 +3.23 94 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 30.20 +3.15 94 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 29.07 +3.07 94 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 27.88 +2.88 94 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 26.91 +2.87 94 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 25.91 +2.78 94 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 24.95 +2.70 94 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 24.03 +2.62 94 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 23.15 +2.55 94 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 22.30 +2.47 94 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 21.49 +2.40 94 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 20.71 +2.33 94 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 19.96 +2.26 94 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 19.24 +2.19 94 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 18.56 +2.13 94 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 17.90 +2.07 94 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 16.65 +1.94 94 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 15.51 +1.84 94 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 14.45 +1.73 94 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 13.47 +1.63 94 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 12.57 +1.54 94 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 11.73 +1.44 94 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 10.96 +1.36 94 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 10.25 +1.29 94 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 104.45 +6.33 94 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 102.73 +6.32 94 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 101.02 +6.32 94 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 99.31 +6.26 94 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 97.60 +6.09 94 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 95.99 +6.01 94 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 94.45 +6.00 94 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 92.92 +5.99 94 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 91.39 +5.99 94 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 89.85 +5.95 94 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 88.32 +5.77 94 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 86.83 +5.62 94 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 85.48 +5.61 94 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 84.13 +5.59 94 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 82.79 +5.59 94 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 81.45 +5.59 94 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 80.11 +5.59 94 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 78.77 +5.43 94 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 77.43 +5.23 94 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 76.20 +5.14 94 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 75.05 +5.13 94 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 73.91 +5.13 94 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 72.76 +5.13 94 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 71.61 +5.12 94 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 70.47 +5.12 94 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 69.32 +5.07 94 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 68.18 +4.88 94 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 67.03 +4.68 94 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 66.01 +4.61 94 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 65.06 +4.61 94 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 64.11 +4.61 94 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 63.15 +4.60 94 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 62.20 +4.60 94 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 61.24 +4.59 94 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 60.29 +4.34 94 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 59.34 +3.40 94 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 58.39 +3.35 94 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 57.43 +3.21 94 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 56.51 +4.06 94 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 55.73 +4.05 94 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 54.96 +4.05 94 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 54.19 +4.04 94 0 15 0
29JUN27 185.00 C 0.00 0.00 0.00 53.42 +4.04 94 0 15 0
29JUN27 187.50 C 0.00 0.00 0.00 52.65 +4.04 94 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 51.87 +4.03 94 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 51.10 +4.02 94 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 50.33 +4.02 94 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 49.56 +4.02 94 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 48.79 +3.85 94 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 47.25 +3.52 94 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 45.99 +3.46 94 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 44.78 +3.46 94 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 43.57 +3.46 94 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 42.36 +3.45 94 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 41.14 +3.44 94 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 39.93 +3.31 94 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 38.72 +3.02 94 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 37.67 +2.89 94 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 36.74 +2.88 94 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 35.82 +2.88 94 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 34.90 +2.88 94 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 33.97 +2.87 94 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 33.05 +2.87 94 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 32.12 +2.84 94 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 31.20 +2.60 94 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 30.27 +2.35 94 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 29.58 +2.34 94 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 28.90 +2.34 94 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 28.22 +2.34 94 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 26.85 +2.32 94 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 25.48 +2.31 94 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 24.12 +2.07 94 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 22.92 +1.85 94 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 21.94 +1.84 94 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 20.96 +1.83 94 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 19.98 +1.82 94 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 19.01 +1.82 94 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 108.62 +6.48 96 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 107.10 +6.41 96 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 105.65 +6.41 96 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 104.20 +6.41 96 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 102.74 +6.41 96 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 101.29 +6.41 96 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 99.84 +6.34 96 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 98.39 +6.15 96 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 97.09 +6.11 96 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 95.83 +6.11 96 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 94.57 +6.11 96 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 93.31 +6.11 96 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 92.04 +6.10 96 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 90.78 +6.11 96 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 89.52 +6.03 96 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 88.26 +5.84 96 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 87.09 +5.74 96 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 86.02 +5.73 96 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 84.96 +5.74 96 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 83.89 +5.74 96 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 82.82 +5.74 96 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 81.75 +5.73 96 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 80.69 +5.74 96 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 79.62 +5.74 96 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 78.55 +5.60 96 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 77.48 +5.41 96 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 76.49 +5.30 96 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 75.61 +5.30 96 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 74.73 +5.30 96 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 73.84 +5.29 96 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 72.96 +5.29 96 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 72.08 +5.30 96 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 71.20 +5.30 96 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 70.32 +5.30 96 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 69.44 +5.21 96 0 5 0
29SEP27 167.50 C 0.00 0.00 0.00 68.56 +4.34 96 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 67.68 +4.35 96 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 67.09 +4.52 96 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 66.29 +4.46 96 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 65.54 +4.54 96 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 64.71 +4.41 96 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 64.04 +4.42 96 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 63.25 +4.31 96 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 62.62 +4.35 96 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 61.86 +4.25 96 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 61.19 +4.24 96 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 60.52 +5.02 96 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 59.85 +5.06 96 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 59.20 +5.11 96 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 57.48 +4.68 96 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 56.07 +4.37 96 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 54.86 +4.26 96 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 53.76 +4.26 96 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 52.66 +4.26 96 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 51.57 +4.27 96 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 50.47 +4.26 96 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 49.37 +4.26 96 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 48.27 +4.26 96 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 47.17 +4.05 96 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 46.07 +3.78 96 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 45.15 +3.69 96 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 44.33 +3.70 96 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 43.50 +3.70 96 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 42.67 +3.70 96 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 41.84 +3.70 96 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 41.01 +3.70 96 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 40.18 +3.70 96 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 39.35 +3.70 96 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 38.52 +3.61 96 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 36.86 +3.17 96 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 35.60 +3.12 96 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 34.39 +3.12 96 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 33.17 +3.12 96 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 31.96 +3.12 96 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 30.75 +3.12 96 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 29.54 +2.82 96 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 28.43 +2.57 96 0 0 0
TOTAL CALL 268 9,394 +63
02OCT26 132.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 133.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 134.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 135.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 136.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 137.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 138.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 139.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 140.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
02OCT26 141.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 142.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 143.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
02OCT26 144.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 8 0
02OCT26 145.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 26 0
02OCT26 146.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 2 0
02OCT26 147.00 P 0.00 0.00 0.00 0.00 -0.06 0 0 2 0
02OCT26 148.00 P 0.00 0.00 0.00 0.00 -0.08 0 0 3 0
02OCT26 149.00 P 0.00 0.00 0.00 0.00 -0.10 0 0 8 0
02OCT26 150.00 P 0.00 0.00 0.00 0.00 -0.13 0 0 11 0
02OCT26 152.50 P 0.00 0.00 0.00 0.00 -0.24 0 0 3 0
02OCT26 155.00 P 0.00 0.00 0.00 0.00 -0.44 0 0 4 0
02OCT26 157.50 P 0.00 0.00 0.00 0.00 -0.75 0 0 9 0
02OCT26 160.00 P 0.00 0.00 0.00 0.00 -1.19 0 0 42 0
02OCT26 162.50 P 0.00 0.00 0.00 0.00 -1.84 0 0 4 0
02OCT26 165.00 P 0.28 0.28 0.20 0.00 -2.69 0 21 30 +21
02OCT26 167.50 P 0.38 0.38 0.38 0.00 -3.75 0 22 43 0
02OCT26 170.00 P 1.40 1.40 0.05 0.00 -5.04 0 46 6 +1
02OCT26 172.50 P 2.39 2.39 0.43 0.00 -6.56 0 32 30 +29
02OCT26 175.00 P 2.70 2.70 2.70 0.00 -8.30 0 20 2 -20
02OCT26 177.50 P 3.00 3.00 3.00 2.20 -8.32 0 1 0 -1
02OCT26 180.00 P 0.00 0.00 0.00 4.70 -7.93 0 0 0 -7
02OCT26 182.50 P 0.00 0.00 0.00 7.20 -7.66 0 0 0 0
02OCT26 185.00 P 0.00 0.00 0.00 9.70 -7.47 0 0 0 -27
02OCT26 187.50 P 0.00 0.00 0.00 12.20 -7.36 0 0 0 -3
02OCT26 190.00 P 17.00 17.00 17.00 14.70 -7.28 0 1 0 -17
02OCT26 192.50 P 0.00 0.00 0.00 17.20 -7.24 0 0 0 -20
02OCT26 195.00 P 0.00 0.00 0.00 19.70 -7.22 0 0 0 -1
02OCT26 197.50 P 0.00 0.00 0.00 22.20 -7.21 0 0 0 -1
02OCT26 200.00 P 0.00 0.00 0.00 24.70 -7.20 0 0 0 0
02OCT26 202.50 P 0.00 0.00 0.00 27.20 -7.20 0 0 0 0
02OCT26 205.00 P 0.00 0.00 0.00 29.70 -7.20 0 0 0 -1
02OCT26 207.50 P 0.00 0.00 0.00 32.20 -7.20 0 0 0 0
02OCT26 210.00 P 0.00 0.00 0.00 34.70 -7.20 0 0 0 0
02OCT26 212.50 P 0.00 0.00 0.00 37.20 -7.20 0 0 0 0
02OCT26 215.00 P 0.00 0.00 0.00 39.70 -7.20 0 0 0 0
02OCT26 217.50 P 0.00 0.00 0.00 42.20 -7.20 0 0 0 0
02OCT26 220.00 P 0.00 0.00 0.00 44.70 -7.20 0 0 0 0
02OCT26 222.50 P 0.00 0.00 0.00 47.20 -7.20 0 0 0 0
02OCT26 225.00 P 0.00 0.00 0.00 49.70 -7.20 0 0 0 0
02OCT26 227.50 P 0.00 0.00 0.00 52.20 -7.20 0 0 0 0
02OCT26 230.00 P 0.00 0.00 0.00 54.70 -7.20 0 0 0 0
02OCT26 232.50 P 0.00 0.00 0.00 57.20 -7.20 0 0 0 0
02OCT26 235.00 P 0.00 0.00 0.00 59.70 -7.20 0 0 0 0
02OCT26 237.50 P 0.00 0.00 0.00 62.20 -7.20 0 0 0 0
02OCT26 240.00 P 0.00 0.00 0.00 64.70 -7.20 0 0 0 0
02OCT26 242.50 P 0.00 0.00 0.00 67.20 -7.20 0 0 0 0
02OCT26 245.00 P 0.00 0.00 0.00 69.70 -7.20 0 0 0 0
09OCT26 132.00 P 0.20 0.25 0.20 0.05 -0.37 86 14 14 +14
09OCT26 133.00 P 0.00 0.00 0.00 0.06 -0.41 85 0 0 0
09OCT26 134.00 P 0.00 0.00 0.00 0.08 -0.46 87 0 0 0
09OCT26 135.00 P 0.00 0.00 0.00 0.09 -0.53 86 0 2 0
09OCT26 136.00 P 0.00 0.00 0.00 0.11 -0.58 86 0 0 0
09OCT26 137.00 P 0.00 0.00 0.00 0.13 -0.64 86 0 0 0
09OCT26 138.00 P 0.00 0.00 0.00 0.14 -0.73 85 0 0 0
09OCT26 139.00 P 0.46 0.46 0.46 0.17 -0.84 85 1 1 +1
09OCT26 140.00 P 0.00 0.00 0.00 0.20 -0.92 85 0 1 0
09OCT26 141.00 P 0.00 0.00 0.00 0.24 -0.99 85 0 0 0
09OCT26 142.00 P 0.92 0.92 0.92 0.28 -1.07 85 15 15 +15
09OCT26 143.00 P 0.00 0.00 0.00 0.34 -1.14 86 0 0 0
09OCT26 144.00 P 0.00 0.00 0.00 0.39 -1.24 86 0 0 0
09OCT26 145.00 P 0.00 0.00 0.00 0.44 -1.33 86 0 9 0
09OCT26 146.00 P 0.00 0.00 0.00 0.51 -1.42 86 0 0 0
09OCT26 147.00 P 0.00 0.00 0.00 0.59 -1.52 86 0 6 0
09OCT26 148.00 P 0.00 0.00 0.00 0.67 -1.64 86 0 2 0
09OCT26 149.00 P 0.00 0.00 0.00 0.76 -1.74 86 0 3 0
09OCT26 150.00 P 1.35 1.35 1.35 0.87 -1.85 86 10 15 +10
09OCT26 152.50 P 0.00 0.00 0.00 1.16 -2.20 86 0 1 0
09OCT26 155.00 P 2.57 2.57 2.21 1.55 -2.51 86 8 15 +4
09OCT26 157.50 P 0.00 0.00 0.00 2.02 -2.84 86 0 3 0
09OCT26 160.00 P 3.19 3.19 3.19 2.57 -3.20 86 22 25 +20
09OCT26 162.50 P 0.00 0.00 0.00 3.24 -3.52 87 0 1 0
09OCT26 165.00 P 5.30 5.30 5.10 3.97 -3.91 86 6 53 +3
09OCT26 167.50 P 0.00 0.00 0.00 4.80 -4.26 86 0 25 0
09OCT26 170.00 P 7.50 7.50 7.31 5.77 -4.62 85 3 33 +3
09OCT26 172.50 P 7.68 7.68 7.68 6.88 -4.89 85 1 1 +1
09OCT26 175.00 P 9.44 9.44 8.28 8.28 -5.00 87 3 2 +2
09OCT26 177.50 P 0.00 0.00 0.00 9.47 -5.38 85 0 0 0
09OCT26 180.00 P 0.00 0.00 0.00 10.92 -6.13 85 0 0 0
09OCT26 182.50 P 0.00 0.00 0.00 12.48 -6.35 85 0 0 0
09OCT26 185.00 P 0.00 0.00 0.00 14.37 -6.35 87 0 0 0
09OCT26 187.50 P 0.00 0.00 0.00 15.96 -6.71 85 0 0 0
09OCT26 190.00 P 0.00 0.00 0.00 17.85 -6.84 85 0 0 0
09OCT26 192.50 P 0.00 0.00 0.00 19.79 -6.98 85 0 0 0
09OCT26 195.00 P 0.00 0.00 0.00 21.85 -7.03 85 0 0 0
09OCT26 197.50 P 0.00 0.00 0.00 23.93 -7.15 85 0 0 0
09OCT26 200.00 P 0.00 0.00 0.00 26.12 -6.76 85 0 0 0
09OCT26 202.50 P 0.00 0.00 0.00 28.33 -7.24 85 0 0 0
09OCT26 205.00 P 0.00 0.00 0.00 30.61 -7.24 85 0 0 0
09OCT26 207.50 P 0.00 0.00 0.00 32.91 -7.27 85 0 0 0
09OCT26 210.00 P 0.00 0.00 0.00 35.26 -7.28 85 0 0 0
09OCT26 212.50 P 0.00 0.00 0.00 37.62 -7.29 85 0 0 0
09OCT26 215.00 P 0.00 0.00 0.00 40.03 -7.28 85 0 0 0
09OCT26 217.50 P 0.00 0.00 0.00 42.44 -7.28 85 0 0 0
09OCT26 220.00 P 0.00 0.00 0.00 44.88 -7.28 85 0 0 0
09OCT26 222.50 P 0.00 0.00 0.00 47.32 -7.28 85 0 0 0
09OCT26 225.00 P 0.00 0.00 0.00 49.79 -7.26 85 0 0 0
09OCT26 227.50 P 0.00 0.00 0.00 52.26 -7.25 85 0 0 0
09OCT26 230.00 P 0.00 0.00 0.00 54.74 -7.24 86 0 0 0
09OCT26 232.50 P 0.00 0.00 0.00 57.22 -7.23 85 0 0 0
09OCT26 235.00 P 0.00 0.00 0.00 59.71 -7.23 85 0 0 0
09OCT26 237.50 P 0.00 0.00 0.00 62.20 -7.22 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 111 0 19 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 -0.01 99 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 -0.02 96 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.02 -0.02 98 0 15 0
29OCT26 85.00 P 0.00 0.00 0.00 0.03 -0.03 97 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 0.04 -0.05 97 0 20 0
29OCT26 90.00 P 0.00 0.00 0.00 0.06 -0.06 97 0 6 0
29OCT26 92.50 P 0.00 0.00 0.00 0.08 -0.08 97 0 1 0
29OCT26 95.00 P 0.00 0.00 0.00 0.12 -0.10 97 0 2 0
29OCT26 97.50 P 0.00 0.00 0.00 0.16 -0.13 98 0 16 0
29OCT26 100.00 P 0.70 0.70 0.70 0.22 -0.17 98 2 2 +2
29OCT26 102.50 P 0.00 0.00 0.00 0.28 -0.21 98 0 19 0
29OCT26 105.00 P 0.00 0.00 0.00 0.37 -0.26 98 0 36 0
29OCT26 107.50 P 0.00 0.00 0.00 0.47 -0.31 98 0 2 0
29OCT26 110.00 P 0.00 0.00 0.00 0.58 -0.39 97 0 37 0
29OCT26 112.50 P 0.00 0.00 0.00 0.74 -0.45 98 0 54 0
29OCT26 115.00 P 0.00 0.00 0.00 0.90 -0.52 98 0 35 0
29OCT26 117.50 P 0.00 0.00 0.00 1.12 -0.61 98 0 21 0
29OCT26 120.00 P 0.00 0.00 0.00 1.33 -0.63 98 0 18 0
29OCT26 122.50 P 0.00 0.00 0.00 1.61 -0.81 98 0 17 0
29OCT26 125.00 P 0.00 0.00 0.00 1.92 -0.87 98 0 13 0
29OCT26 127.50 P 0.00 0.00 0.00 2.24 -0.92 98 0 0 0
29OCT26 130.00 P 3.08 3.15 3.08 2.66 -0.95 98 2 26 0
29OCT26 132.50 P 0.00 0.00 0.00 3.08 -1.05 98 0 9 0
29OCT26 135.00 P 0.00 0.00 0.00 3.54 -1.12 98 0 18 0
29OCT26 137.50 P 0.00 0.00 0.00 4.11 -1.23 98 0 29 0
29OCT26 140.00 P 0.00 0.00 0.00 4.67 -1.36 99 0 35 0
29OCT26 142.50 P 0.00 0.00 0.00 5.22 -1.50 98 0 22 0
29OCT26 145.00 P 6.00 6.00 6.00 5.84 -1.73 97 1 22 -1
29OCT26 147.50 P 0.00 0.00 0.00 6.48 -1.95 97 0 55 0
29OCT26 150.00 P 8.21 8.21 8.21 7.19 -2.10 97 4 53 0
29OCT26 152.50 P 9.26 9.26 8.95 7.94 -2.35 96 6 42 -2
29OCT26 155.00 P 10.80 10.80 8.94 8.94 -2.39 97 5 210 0
29OCT26 157.50 P 0.00 0.00 0.00 9.83 -2.55 97 0 270 0
29OCT26 160.00 P 11.95 11.95 11.95 10.68 -2.81 95 2 132 0
29OCT26 162.50 P 0.00 0.00 0.00 11.73 -3.04 95 0 125 0
29OCT26 165.00 P 0.00 0.00 0.00 12.80 -3.17 95 0 18 0
29OCT26 167.50 P 0.00 0.00 0.00 13.97 -3.48 95 0 24 0
29OCT26 170.00 P 16.48 16.80 16.00 15.22 -3.66 95 26 115 +20
29OCT26 172.50 P 0.00 0.00 0.00 16.48 -3.58 95 0 71 0
29OCT26 175.00 P 18.30 19.20 18.30 18.30 -3.29 98 22 150 +20
29OCT26 177.50 P 20.92 20.92 20.92 19.28 -3.87 96 75 103 +29
29OCT26 180.00 P 0.00 0.00 0.00 20.74 -4.03 96 0 37 0
29OCT26 182.50 P 0.00 0.00 0.00 22.19 -4.24 95 0 15 0
29OCT26 185.00 P 0.00 0.00 0.00 23.77 -4.52 96 0 51 0
29OCT26 187.50 P 0.00 0.00 0.00 25.41 -4.49 96 0 11 0
29OCT26 190.00 P 27.74 27.74 27.74 27.74 -3.99 99 1 14 +1
29OCT26 192.50 P 29.48 29.48 29.48 29.48 -4.01 100 3 38 +3
29OCT26 195.00 P 0.00 0.00 0.00 30.58 -4.78 97 0 7 0
29OCT26 197.50 P 0.00 0.00 0.00 33.49 -4.29 103 0 6 0
29OCT26 200.00 P 0.00 0.00 0.00 35.17 -4.11 102 0 65 0
29OCT26 205.00 P 0.00 0.00 0.00 39.16 -4.36 104 0 13 0
29OCT26 210.00 P 0.00 0.00 0.00 43.21 -4.39 105 0 14 0
29OCT26 215.00 P 0.00 0.00 0.00 45.93 -6.10 97 0 17 0
29OCT26 220.00 P 0.00 0.00 0.00 50.07 -6.33 97 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 54.31 -6.13 97 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 58.60 -6.30 97 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 63.05 -6.36 97 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 67.51 -6.52 97 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 72.08 -6.58 97 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 76.70 -6.67 97 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 81.34 -6.77 97 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 86.09 -6.78 97 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 90.84 -6.86 97 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 95.62 -6.92 97 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 100.46 -6.93 97 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 105.30 -7.00 97 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 110.17 -7.03 97 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 115.07 -7.05 97 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 119.98 -7.08 97 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 124.90 -7.11 97 0 0 0
29OCT26 310.00 P 0.00 0.00 0.00 134.80 -7.14 97 0 0 0
29OCT26 320.00 P 0.00 0.00 0.00 144.74 -7.17 97 0 0 0
29OCT26 330.00 P 0.00 0.00 0.00 154.71 -7.19 98 0 0 0
29OCT26 340.00 P 0.00 0.00 0.00 164.70 -7.20 0 0 0 0
29OCT26 350.00 P 0.00 0.00 0.00 174.70 -7.20 0 0 0 0
29OCT26 360.00 P 0.00 0.00 0.00 184.70 -7.20 0 0 0 0
29OCT26 370.00 P 0.00 0.00 0.00 194.70 -7.20 0 0 0 0
29OCT26 380.00 P 0.00 0.00 0.00 204.70 -7.20 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.33 -0.16 98 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.43 -0.17 98 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.53 -0.22 98 0 5 0
27NOV26 87.50 P 0.00 0.00 0.00 0.64 -0.28 98 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 0.80 -0.29 98 0 19 0
27NOV26 92.50 P 0.00 0.00 0.00 0.96 -0.36 98 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 1.14 -0.42 98 0 15 0
27NOV26 97.50 P 0.00 0.00 0.00 1.37 -0.44 98 0 30 0
27NOV26 100.00 P 0.00 0.00 0.00 1.60 -0.54 98 0 20 0
27NOV26 102.50 P 2.51 2.51 2.51 1.85 -0.62 98 6 7 +6
27NOV26 105.00 P 2.77 2.80 2.77 2.18 -0.60 98 12 27 +12
27NOV26 107.50 P 3.09 3.11 3.09 2.51 -0.65 98 26 26 +26
27NOV26 110.00 P 3.20 3.48 3.20 2.83 -0.76 98 28 24 +24
27NOV26 112.50 P 0.00 0.00 0.00 3.37 -0.66 99 0 1 0
27NOV26 115.00 P 3.82 3.82 3.82 3.83 -0.72 99 1 14 +1
27NOV26 117.50 P 0.00 0.00 0.00 4.29 -0.83 99 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 4.80 -0.90 99 0 31 0
27NOV26 122.50 P 0.00 0.00 0.00 5.22 -1.05 98 0 46 0
27NOV26 125.00 P 0.00 0.00 0.00 5.72 -1.27 97 0 17 0
27NOV26 127.50 P 0.00 0.00 0.00 6.29 -1.44 97 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 7.11 -1.35 98 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 7.78 -1.41 98 0 10 0
27NOV26 135.00 P 0.00 0.00 0.00 8.48 -1.61 97 0 7 0
27NOV26 137.50 P 0.00 0.00 0.00 9.25 -1.74 98 0 25 0
27NOV26 140.00 P 10.52 10.52 10.52 10.04 -1.86 97 1 21 0
27NOV26 142.50 P 0.00 0.00 0.00 10.88 -1.94 97 0 15 0
27NOV26 145.00 P 0.00 0.00 0.00 11.70 -2.13 96 0 60 0
27NOV26 147.50 P 0.00 0.00 0.00 12.61 -2.32 96 0 15 0
27NOV26 150.00 P 14.00 14.00 14.00 13.60 -2.43 97 1 15 -1
27NOV26 152.50 P 0.00 0.00 0.00 14.64 -2.49 96 0 15 0
27NOV26 155.00 P 16.56 16.56 16.56 15.72 -2.51 96 1 19 +1
27NOV26 157.50 P 17.54 17.54 17.54 16.81 -2.68 96 7 41 +7
27NOV26 160.00 P 0.00 0.00 0.00 17.94 -2.84 96 0 25 0
27NOV26 162.50 P 0.00 0.00 0.00 19.10 -2.97 96 0 27 0
27NOV26 165.00 P 0.00 0.00 0.00 20.40 -2.97 96 0 14 0
27NOV26 167.50 P 0.00 0.00 0.00 21.72 -3.08 96 0 15 0
27NOV26 170.00 P 0.00 0.00 0.00 23.07 -3.21 96 0 17 0
27NOV26 172.50 P 0.00 0.00 0.00 24.46 -3.35 96 0 18 0
27NOV26 175.00 P 0.00 0.00 0.00 26.37 -3.03 99 0 16 0
27NOV26 177.50 P 0.00 0.00 0.00 27.32 -3.54 97 0 19 0
27NOV26 180.00 P 0.00 0.00 0.00 28.84 -3.65 97 0 14 0
27NOV26 182.50 P 0.00 0.00 0.00 30.27 -3.88 96 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 31.89 -3.97 97 0 4 0
27NOV26 187.50 P 0.00 0.00 0.00 33.66 -3.84 98 0 1 0
27NOV26 190.00 P 0.00 0.00 0.00 35.32 -4.03 98 0 4 0
27NOV26 192.50 P 0.00 0.00 0.00 37.00 -4.15 98 0 2 0
27NOV26 195.00 P 0.00 0.00 0.00 38.72 -4.15 98 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 40.47 -4.34 98 0 1 0
27NOV26 200.00 P 0.00 0.00 0.00 42.24 -4.62 98 0 3 0
27NOV26 205.00 P 0.00 0.00 0.00 45.87 -4.56 99 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 49.45 -4.68 98 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 53.20 -5.01 98 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 56.96 -5.30 98 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 60.95 -5.37 98 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 65.00 -5.81 98 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 69.05 -6.02 98 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 73.17 -5.80 98 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 77.47 -5.80 98 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 81.77 -5.85 98 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 86.07 -6.05 98 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 90.46 -6.17 98 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 94.95 -6.18 98 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 99.45 -6.21 98 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 103.96 -6.36 98 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 108.51 -6.47 98 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 113.16 -6.48 98 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 117.82 -6.49 98 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 122.48 -6.58 98 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 127.15 -6.68 98 0 0 0
27NOV26 310.00 P 0.00 0.00 0.00 136.68 -6.72 98 0 0 0
27NOV26 320.00 P 0.00 0.00 0.00 146.24 -6.80 98 0 0 0
27NOV26 330.00 P 0.00 0.00 0.00 155.88 -6.89 98 0 0 0
27NOV26 340.00 P 0.00 0.00 0.00 165.60 -6.92 98 0 0 0
27NOV26 350.00 P 0.00 0.00 0.00 175.35 -7.00 98 0 0 0
27NOV26 360.00 P 0.00 0.00 0.00 185.17 -7.03 98 0 0 0
27NOV26 370.00 P 0.00 0.00 0.00 195.03 -7.05 98 0 0 0
27NOV26 380.00 P 0.00 0.00 0.00 204.90 -7.11 98 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 1.00 -0.20 94 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 1.17 -0.27 94 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 1.40 -0.29 94 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 1.65 -0.29 94 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 1.90 -0.39 94 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 2.20 -0.44 94 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 2.54 -0.44 94 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 2.89 -0.52 94 0 5 0
30DEC26 100.00 P 0.00 0.00 0.00 3.24 -0.64 94 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 3.70 -0.64 94 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 4.17 -0.64 94 0 1 0
30DEC26 107.50 P 0.00 0.00 0.00 4.64 -0.77 94 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 5.12 -0.91 94 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 5.73 -0.91 94 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 6.35 -0.91 94 0 11 0
30DEC26 117.50 P 0.00 0.00 0.00 6.96 -1.04 94 0 12 0
30DEC26 120.00 P 0.00 0.00 0.00 7.69 -0.83 95 0 116 0
30DEC26 122.50 P 0.00 0.00 0.00 8.31 -0.97 94 0 115 0
30DEC26 125.00 P 0.00 0.00 0.00 9.10 -1.25 94 0 30 0
30DEC26 127.50 P 0.00 0.00 0.00 9.71 -1.46 93 0 30 0
30DEC26 130.00 P 0.00 0.00 0.00 10.67 -1.47 94 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 11.50 -1.21 94 0 323 0
30DEC26 135.00 P 0.00 0.00 0.00 12.40 -1.25 94 0 709 0
30DEC26 137.50 P 0.00 0.00 0.00 13.35 -1.24 94 0 402 0
30DEC26 140.00 P 0.00 0.00 0.00 14.36 -1.23 94 0 15 0
30DEC26 142.50 P 0.00 0.00 0.00 15.33 -1.37 94 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 16.30 -1.54 94 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 17.50 -1.46 94 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 18.63 -1.63 94 0 32 0
30DEC26 152.50 P 0.00 0.00 0.00 19.80 -1.57 94 0 15 0
30DEC26 155.00 P 21.49 21.49 21.49 21.00 -1.67 94 15 164 0
30DEC26 157.50 P 22.78 22.78 22.78 21.88 -2.15 93 15 191 +15
30DEC26 160.00 P 24.11 24.11 23.00 23.00 -2.45 93 17 30 +13
30DEC26 162.50 P 25.48 25.48 25.48 24.16 -2.72 93 15 30 +6
30DEC26 165.00 P 0.00 0.00 0.00 25.57 -2.78 93 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 26.95 -2.90 93 0 49 0
30DEC26 170.00 P 0.00 0.00 0.00 28.33 -3.06 93 0 24 0
30DEC26 172.50 P 0.00 0.00 0.00 29.85 -3.10 93 0 3 0
30DEC26 175.00 P 0.00 0.00 0.00 31.36 -3.46 94 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 32.89 -3.26 94 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 34.44 -3.70 94 0 16 0
30DEC26 182.50 P 0.00 0.00 0.00 35.82 -4.04 93 0 70 0
30DEC26 185.00 P 0.00 0.00 0.00 38.26 -3.22 96 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 39.93 -2.82 96 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 41.68 -2.68 97 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 43.40 -2.89 97 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 45.14 -2.96 97 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 46.92 -2.66 97 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 48.71 -3.13 97 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 51.03 -4.69 94 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 56.11 -2.66 99 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 58.24 -5.38 94 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 62.05 -4.34 94 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 65.86 -4.49 94 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 69.67 -6.12 94 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 73.66 -4.88 94 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 77.75 -4.89 94 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 81.85 -4.93 94 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 85.95 -5.16 94 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 90.08 -5.37 94 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 94.41 -5.37 94 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 98.74 -5.39 94 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 103.08 -5.47 94 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 107.42 -5.65 94 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 111.79 -5.81 94 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 116.32 -5.82 94 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 120.84 -5.84 94 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 125.38 -5.86 94 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 129.91 -6.01 94 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 139.09 -6.19 94 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 148.44 -6.22 94 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 157.82 -6.37 94 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 167.27 -6.51 94 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 176.86 -6.53 94 0 0 0
30DEC26 360.00 P 0.00 0.00 0.00 186.46 -6.62 94 0 0 0
30DEC26 370.00 P 0.00 0.00 0.00 196.08 -6.76 94 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 205.83 -6.78 94 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 3.57 -0.66 93 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 4.06 -0.66 93 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 4.55 -0.66 93 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 5.04 -0.77 93 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 5.53 -0.92 93 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 6.16 -0.93 93 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 6.80 -0.93 93 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 7.44 -0.98 93 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 8.08 -1.15 93 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 8.77 -1.27 93 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 9.58 -1.27 93 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 10.39 -1.27 93 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 11.20 -1.33 93 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 12.01 -1.52 93 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 12.85 -1.67 93 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 13.84 -1.68 93 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 14.84 -1.68 93 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 15.83 -1.69 93 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 16.83 -1.84 93 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 17.83 -2.03 93 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 18.90 -2.15 93 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 20.10 -2.15 93 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 21.29 -2.15 93 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 22.48 -2.16 93 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 23.67 -2.29 93 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 24.87 -2.48 93 0 0 0
28JAN27 157.50 P 0.00 0.00 0.00 25.90 -2.84 93 0 0 0
28JAN27 160.00 P 0.00 0.00 0.00 27.02 -2.35 92 0 0 0
28JAN27 162.50 P 0.00 0.00 0.00 28.38 -3.14 92 0 0 0
28JAN27 165.00 P 0.00 0.00 0.00 29.78 -3.13 92 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 31.21 -2.62 92 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 32.67 -2.55 93 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 34.16 -2.74 93 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 35.68 -2.71 93 0 0 0
28JAN27 177.50 P 0.00 0.00 0.00 37.24 -2.78 93 0 0 0
28JAN27 180.00 P 0.00 0.00 0.00 38.95 -2.61 93 0 0 0
28JAN27 182.50 P 0.00 0.00 0.00 40.53 -2.70 93 0 0 0
28JAN27 185.00 P 0.00 0.00 0.00 42.11 -2.88 93 0 0 0
28JAN27 187.50 P 0.00 0.00 0.00 43.70 -2.96 93 0 0 0
28JAN27 190.00 P 0.00 0.00 0.00 45.28 -3.46 93 0 0 0
28JAN27 192.50 P 0.00 0.00 0.00 46.87 -3.63 93 0 0 0
28JAN27 195.00 P 0.00 0.00 0.00 48.46 -3.81 93 0 0 0
28JAN27 197.50 P 0.00 0.00 0.00 50.22 -3.81 93 0 0 0
28JAN27 200.00 P 0.00 0.00 0.00 51.98 -3.82 93 0 0 0
28JAN27 205.00 P 0.00 0.00 0.00 55.51 -3.82 93 0 0 0
28JAN27 210.00 P 0.00 0.00 0.00 59.04 -3.94 93 0 0 0
28JAN27 215.00 P 0.00 0.00 0.00 62.57 -4.25 93 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 66.29 -4.39 93 0 0 0
28JAN27 225.00 P 0.00 0.00 0.00 70.14 -4.39 93 0 0 0
28JAN27 230.00 P 0.00 0.00 0.00 73.99 -4.40 93 0 0 0
28JAN27 235.00 P 0.00 0.00 0.00 77.85 -4.57 93 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 81.71 -4.84 93 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 85.76 -4.92 93 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 89.89 -4.93 93 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 94.02 -4.94 93 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 98.16 -5.03 93 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 102.30 -5.25 93 0 0 0
28JAN27 270.00 P 0.00 0.00 0.00 106.50 -5.42 93 0 0 0
28JAN27 275.00 P 0.00 0.00 0.00 110.86 -5.43 93 0 0 0
28JAN27 280.00 P 0.00 0.00 0.00 115.22 -5.44 93 0 0 0
28JAN27 285.00 P 0.00 0.00 0.00 119.59 -5.45 93 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.15 -0.59 94 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 4.68 -0.59 94 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 5.21 -0.60 94 0 2 0
30MAR27 87.50 P 0.00 0.00 0.00 5.74 -0.67 94 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 6.27 -0.83 94 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 6.94 -0.84 94 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 7.62 -0.85 94 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 8.31 -0.85 94 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 8.99 -0.95 94 0 10 0
30MAR27 102.50 P 0.00 0.00 0.00 9.68 -1.12 94 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 10.50 -1.17 94 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 11.36 -1.17 94 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 12.22 -1.17 94 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 13.08 -1.18 94 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 13.94 -1.35 94 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 14.81 -1.53 94 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 15.84 -1.56 94 0 5 0
30MAR27 122.50 P 0.00 0.00 0.00 16.89 -1.01 94 0 100 0
30MAR27 125.00 P 0.00 0.00 0.00 17.94 -1.03 94 0 100 0
30MAR27 127.50 P 0.00 0.00 0.00 18.99 -1.56 94 0 3 0
30MAR27 130.00 P 0.00 0.00 0.00 20.04 -1.67 94 0 3 0
30MAR27 132.50 P 0.00 0.00 0.00 21.10 -1.25 94 0 100 0
30MAR27 135.00 P 0.00 0.00 0.00 22.20 -2.00 94 0 105 0
30MAR27 137.50 P 0.00 0.00 0.00 23.44 -2.01 94 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 24.64 -2.06 94 0 118 0
30MAR27 142.50 P 0.00 0.00 0.00 25.94 -2.01 94 0 71 0
30MAR27 145.00 P 0.00 0.00 0.00 27.02 -2.18 94 0 331 0
30MAR27 147.50 P 0.00 0.00 0.00 28.38 -1.35 94 0 511 0
30MAR27 150.00 P 0.00 0.00 0.00 29.68 -1.38 94 0 211 0
30MAR27 152.50 P 0.00 0.00 0.00 30.93 -1.70 94 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 32.30 -1.75 94 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 33.49 -2.01 93 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 34.66 -2.32 93 0 522 0
30MAR27 162.50 P 0.00 0.00 0.00 36.10 -2.39 93 0 733 0
30MAR27 165.00 P 0.00 0.00 0.00 37.56 -2.45 93 0 256 0
30MAR27 167.50 P 0.00 0.00 0.00 39.03 -2.55 93 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 40.56 -2.62 93 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 42.08 -2.70 93 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 43.65 -2.63 94 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 45.24 -2.68 94 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 46.58 -3.61 93 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 48.28 -3.55 93 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 49.95 -3.52 93 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 52.02 -3.09 94 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 53.65 -3.10 94 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 55.29 -3.14 94 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 56.92 -3.31 94 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 58.56 -3.48 94 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 60.21 -3.64 94 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 63.82 -3.65 94 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 67.43 -3.66 94 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 71.05 -3.67 94 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 74.67 -3.73 94 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 78.30 -4.02 94 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 82.03 -4.22 94 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 85.95 -4.23 94 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 89.88 -4.24 94 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 93.81 -4.25 94 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 97.74 -4.27 94 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 101.68 -4.50 94 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 105.63 -4.74 94 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 109.78 -4.79 94 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 113.98 -4.79 94 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 118.17 -4.81 94 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 122.37 -4.82 94 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 126.57 -4.84 94 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 130.78 -5.00 94 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 135.00 -5.19 94 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 139.31 -5.30 94 0 0 0
30MAR27 310.00 P 0.00 0.00 0.00 148.13 -5.32 94 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 156.97 -5.35 94 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 165.83 -5.46 94 0 0 0
30MAR27 340.00 P 0.00 0.00 0.00 174.71 -5.76 94 0 0 0
30MAR27 350.00 P 0.00 0.00 0.00 183.89 -5.78 94 0 0 0
30MAR27 360.00 P 0.00 0.00 0.00 193.08 -5.80 94 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 202.28 -5.83 94 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 211.50 -5.99 94 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 7.82 -0.87 94 0 15 0
29JUN27 82.50 P 0.00 0.00 0.00 8.56 -0.87 94 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 9.30 -0.88 94 0 15 0
29JUN27 87.50 P 0.00 0.00 0.00 10.04 -0.95 94 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 10.78 -1.13 94 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 11.65 -1.19 94 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 12.57 -1.19 94 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 13.48 -1.20 94 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 14.40 -1.21 94 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 15.32 -1.25 94 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 16.24 -1.44 94 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 17.21 -1.59 94 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 18.32 -1.59 94 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 19.43 -1.59 94 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 20.54 -1.60 94 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 21.65 -1.60 94 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 22.76 -1.61 94 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 23.87 -1.79 94 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 24.99 -1.98 94 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 26.23 -2.05 94 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 27.53 -2.06 94 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 28.84 -2.06 94 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 30.15 -2.06 94 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 31.45 -2.07 94 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 32.76 -2.08 94 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 34.07 -2.13 94 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 35.38 -2.32 94 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 36.69 -2.51 94 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 38.14 -2.57 94 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 39.63 -2.58 94 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 41.13 -1.85 94 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 42.64 -1.88 94 0 18 0
29JUN27 160.00 P 0.00 0.00 0.00 43.82 -2.25 94 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 45.42 -2.21 94 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 46.96 -2.24 94 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 48.51 -2.26 94 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 50.07 -2.28 94 0 2 0
29JUN27 172.50 P 0.00 0.00 0.00 51.63 -2.34 94 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 53.20 -2.37 94 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 54.78 -2.49 94 0 15 0
29JUN27 180.00 P 0.00 0.00 0.00 56.34 -2.64 94 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 58.07 -3.32 94 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 59.76 -3.32 94 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 61.62 -3.15 94 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 63.30 -3.17 94 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 64.99 -3.17 94 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 66.68 -3.18 94 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 68.36 -3.21 94 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 70.05 -3.37 94 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 73.44 -3.69 94 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 77.11 -3.73 94 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 80.82 -3.74 94 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 84.53 -3.75 94 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 88.24 -3.76 94 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 91.95 -3.78 94 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 95.67 -3.92 94 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 99.40 -4.20 94 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 103.29 -4.32 94 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 107.30 -4.32 94 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 111.30 -4.33 94 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 115.31 -4.34 94 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 119.32 -4.35 94 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 123.33 -4.37 94 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 127.35 -4.42 94 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 131.38 -4.64 94 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 135.42 -4.86 94 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 139.67 -4.88 94 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 143.92 -4.89 94 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 148.18 -4.90 94 0 0 0
29JUN27 310.00 P 0.00 0.00 0.00 156.71 -4.92 94 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 165.25 -4.95 94 0 0 0
29JUN27 330.00 P 0.00 0.00 0.00 173.81 -5.20 94 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 182.54 -5.40 94 0 0 0
29JUN27 350.00 P 0.00 0.00 0.00 191.47 -5.42 94 0 0 0
29JUN27 360.00 P 0.00 0.00 0.00 200.41 -5.44 94 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 209.36 -5.47 94 0 0 0
29JUN27 380.00 P 0.00 0.00 0.00 218.33 -5.51 94 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 11.66 -0.73 96 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 12.59 -0.77 96 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 13.56 -0.78 96 0 1 0
29SEP27 87.50 P 0.00 0.00 0.00 14.54 -0.78 96 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 15.52 -0.78 96 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 16.51 -0.78 96 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 17.49 -0.86 96 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 18.47 -1.05 96 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 19.61 -1.08 96 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 20.78 -1.09 96 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 21.96 -1.08 96 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 23.13 -1.08 96 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 24.30 -1.09 96 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 25.48 -1.09 96 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 26.65 -1.18 96 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 27.84 -1.36 96 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 29.11 -1.45 96 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 30.48 -1.45 96 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 31.84 -1.46 96 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 33.21 -1.46 96 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 34.58 -1.46 96 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 35.95 -1.46 96 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 37.32 -1.46 96 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 38.69 -1.47 96 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 40.07 -1.61 96 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 41.44 -1.79 96 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 42.90 -1.89 96 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 44.45 -1.90 96 0 1 0
29SEP27 150.00 P 0.00 0.00 0.00 46.01 -1.90 96 0 1 0
29SEP27 152.50 P 0.00 0.00 0.00 47.57 -1.89 96 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 49.13 -1.44 96 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 50.69 -1.47 96 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 52.11 -1.65 96 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 53.70 -1.66 96 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 55.29 -1.69 96 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 57.00 -1.60 96 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 58.61 -1.63 96 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 60.23 -1.67 96 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 61.87 -1.72 96 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 63.52 -1.78 96 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 65.20 -1.83 96 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 66.94 -2.34 96 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 68.64 -2.38 96 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 70.36 -2.40 96 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 72.09 -2.41 96 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 73.83 -2.41 96 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 75.57 -2.41 96 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 77.31 -2.42 96 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 79.06 -2.42 96 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 82.55 -2.56 96 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 86.05 -2.85 96 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 89.75 -2.95 96 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 93.54 -2.95 96 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 97.34 -2.95 96 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 101.14 -2.96 96 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 104.94 -2.97 96 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 108.75 -2.98 96 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 112.56 -3.00 96 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 116.38 -3.21 96 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 120.21 -3.46 96 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 124.22 -3.53 96 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 128.29 -3.54 96 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 132.37 -3.54 96 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 136.45 -3.55 96 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 140.53 -3.56 96 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 144.62 -3.57 96 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 148.71 -3.58 96 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 152.81 -3.59 96 0 0 0
29SEP27 300.00 P 0.00 0.00 0.00 156.91 -3.69 96 0 0 0
29SEP27 310.00 P 0.00 0.00 0.00 165.14 -4.09 96 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 173.73 -4.14 96 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 182.37 -4.14 96 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 191.01 -4.17 96 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 199.67 -4.19 96 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 208.35 -4.22 96 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 217.04 -4.52 96 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 225.86 -4.72 96 0 0 0
TOTAL PUT 520 9,167 +208
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$ 11.270
29OCT26 8.00 C 0.00 0.00 0.00 3.33 -0.15 77 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.09 -0.14 74 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.84 -0.14 68 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.59 -0.16 62 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.35 -0.14 59 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.11 -0.15 56 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.81 -0.21 37 0 6 0
29OCT26 9.75 C 0.00 0.00 0.00 1.58 -0.18 38 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.35 -0.18 36 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.95 -0.15 37 0 15 0
29OCT26 11.00 C 0.00 0.00 0.00 0.61 -0.15 37 0 0 0
29OCT26 11.50 C 0.41 0.41 0.38 0.36 -0.11 36 2 13 0
29OCT26 12.00 C 0.23 0.23 0.22 0.20 -0.07 37 17 172 +15
29OCT26 12.50 C 0.00 0.00 0.00 0.11 -0.03 38 0 87 0
29OCT26 13.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 257 0
29OCT26 13.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 289 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 99 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 43 0 110 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 298 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 53 0 37 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 57 0 165 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 62 0 20 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 66 0 21 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 70 0 16 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 74 0 63 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 2.88 -0.15 51 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.65 -0.15 50 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.42 -0.14 48 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.19 -0.15 46 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.91 -0.20 38 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.70 -0.17 38 0 0 0
27NOV26 10.00 C 1.59 1.59 1.59 1.50 -0.17 38 15 15 +15
27NOV26 10.50 C 0.00 0.00 0.00 1.16 -0.16 39 0 15 0
27NOV26 11.00 C 0.00 0.00 0.00 0.85 -0.14 39 0 30 0
27NOV26 11.50 C 0.00 0.00 0.00 0.61 -0.11 39 0 15 0
27NOV26 12.00 C 0.45 0.45 0.45 0.42 -0.09 39 15 64 0
27NOV26 12.50 C 0.00 0.00 0.00 0.28 -0.07 38 0 15 0
27NOV26 13.00 C 0.00 0.00 0.00 0.18 -0.05 38 0 57 0
27NOV26 13.50 C 0.00 0.00 0.00 0.12 -0.03 39 0 162 0
27NOV26 14.00 C 0.00 0.00 0.00 0.07 -0.03 38 0 110 0
27NOV26 14.50 C 0.00 0.00 0.00 0.05 -0.01 40 0 200 0
27NOV26 15.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 76 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 -0.02 36 0 30 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 96 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 18 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 120 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 32 0
30DEC26 7.25 C 0.00 0.00 0.00 4.14 -0.15 58 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.90 -0.15 56 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.66 -0.15 53 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.42 -0.15 51 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.18 -0.15 48 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.95 -0.15 47 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.73 -0.14 46 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.51 -0.14 45 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.29 -0.14 43 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.08 -0.14 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.83 -0.19 38 0 0 0
30DEC26 10.00 C 1.68 1.68 1.68 1.64 -0.16 38 15 15 +15
30DEC26 10.50 C 0.00 0.00 0.00 1.33 -0.15 39 0 116 0
30DEC26 11.00 C 0.00 0.00 0.00 1.04 -0.13 39 0 300 0
30DEC26 11.50 C 0.00 0.00 0.00 0.79 -0.12 38 0 403 0
30DEC26 12.00 C 0.00 0.00 0.00 0.61 -0.09 39 0 3,362 0
30DEC26 12.50 C 0.00 0.00 0.00 0.45 -0.08 39 0 115 0
30DEC26 13.00 C 0.37 0.37 0.37 0.33 -0.07 39 10 50 +8
30DEC26 13.50 C 0.00 0.00 0.00 0.23 -0.06 38 0 69 0
30DEC26 14.00 C 0.00 0.00 0.00 0.17 -0.04 39 0 145 0
30DEC26 14.50 C 0.00 0.00 0.00 0.12 -0.03 39 0 21 0
30DEC26 15.00 C 0.00 0.00 0.00 0.08 -0.03 38 0 122 0
30DEC26 15.50 C 0.00 0.00 0.00 0.06 -0.01 39 0 259 0
30DEC26 16.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 91 0
30DEC26 16.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 227 0
30DEC26 17.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 422 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 17 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 68 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 45 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 48 0 65 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 51 0 147 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 75 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 57 0 252 0
28JAN27 8.50 C 0.00 0.00 0.00 3.02 -0.14 45 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 2.80 -0.14 44 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 2.59 -0.13 43 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 2.39 -0.13 43 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 2.19 -0.12 42 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 1.94 -0.18 38 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 1.77 -0.15 38 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 1.47 -0.13 39 0 0 0
28JAN27 11.00 C 1.20 1.20 1.20 1.19 -0.12 39 15 15 +15
28JAN27 11.50 C 0.00 0.00 0.00 0.95 -0.11 39 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 0.76 -0.08 39 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 0.60 -0.04 39 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 0.46 -0.04 39 0 3 0
28JAN27 13.50 C 0.00 0.00 0.00 0.35 -0.05 39 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 0.27 -0.04 39 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 0.20 -0.04 39 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 0.15 -0.03 39 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.11 -0.02 39 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 0.08 -0.02 39 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.58 -0.15 45 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.37 -0.14 44 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.16 -0.13 43 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.95 -0.14 42 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.75 -0.13 42 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.56 -0.13 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.38 -0.12 41 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.20 -0.12 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.99 -0.16 38 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 1.71 -0.14 39 0 1 0
30MAR27 11.00 C 0.00 0.00 0.00 1.45 -0.12 39 0 31 0
30MAR27 11.50 C 0.00 0.00 0.00 1.22 -0.10 39 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.02 -0.10 39 0 215 0
30MAR27 12.50 C 0.00 0.00 0.00 0.85 -0.08 39 0 214 0
30MAR27 13.00 C 0.00 0.00 0.00 0.70 -0.07 39 0 2 0
30MAR27 13.50 C 0.00 0.00 0.00 0.57 -0.06 39 0 50 0
30MAR27 14.00 C 0.00 0.00 0.00 0.47 -0.05 39 0 54 0
30MAR27 14.50 C 0.00 0.00 0.00 0.38 -0.04 39 0 30 0
30MAR27 15.00 C 0.00 0.00 0.00 0.31 -0.03 39 0 152 0
30MAR27 15.50 C 0.00 0.00 0.00 0.25 -0.03 39 0 9 0
30MAR27 16.00 C 0.00 0.00 0.00 0.20 -0.02 39 0 26 0
30MAR27 16.50 C 0.00 0.00 0.00 0.16 -0.02 39 0 45 0
30MAR27 17.00 C 0.00 0.00 0.00 0.13 -0.02 39 0 6 0
30MAR27 17.50 C 0.00 0.00 0.00 0.10 -0.02 39 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.08 -0.01 39 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 100 0
30MAR27 21.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 38 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 160 0
29JUN27 8.00 C 0.00 0.00 0.00 3.77 -0.12 44 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.56 -0.13 43 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.34 -0.15 41 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.17 -0.12 42 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.98 -0.12 41 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.80 -0.12 41 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.63 -0.12 40 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.46 -0.12 40 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.30 -0.12 39 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 1.98 -0.14 38 0 2 0
29JUN27 11.00 C 0.00 0.00 0.00 1.73 -0.13 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.50 -0.13 38 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 1.34 -0.08 39 0 1 0
29JUN27 12.50 C 0.00 0.00 0.00 1.12 -0.13 38 0 4 0
29JUN27 13.00 C 0.00 0.00 0.00 0.97 -0.10 38 0 67 0
29JUN27 13.50 C 0.00 0.00 0.00 0.85 -0.10 39 0 2 0
29JUN27 14.00 C 0.00 0.00 0.00 0.73 -0.08 39 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.62 -0.09 39 0 4 0
29JUN27 15.00 C 0.00 0.00 0.00 0.53 -0.08 39 0 19 0
29JUN27 15.50 C 0.00 0.00 0.00 0.45 -0.07 39 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 0.39 -0.06 39 0 18 0
29JUN27 16.50 C 0.00 0.00 0.00 0.33 -0.05 39 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.28 -0.05 39 0 5 0
29JUN27 17.50 C 0.00 0.00 0.00 0.24 -0.04 39 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.20 -0.04 38 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.17 -0.03 39 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.14 -0.03 38 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 0.12 -0.03 38 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.10 -0.03 38 0 18 0
29JUN27 21.00 C 0.00 0.00 0.00 0.08 -0.01 39 0 4 0
29SEP27 8.50 C 0.00 0.00 0.00 3.34 -0.15 42 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 3.17 -0.12 43 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 2.98 -0.12 42 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 2.80 -0.17 41 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 2.64 -0.16 41 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 2.48 -0.16 41 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 2.33 -0.15 41 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 2.05 -0.14 40 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.80 -0.13 40 0 15 0
29SEP27 11.50 C 0.00 0.00 0.00 1.57 -0.07 40 0 19 0
29SEP27 12.00 C 0.00 0.00 0.00 1.38 -0.11 40 0 17 0
29SEP27 12.50 C 0.00 0.00 0.00 1.19 -0.11 39 0 30 0
29SEP27 13.00 C 0.00 0.00 0.00 1.05 -0.09 39 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.91 -0.08 39 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.79 -0.07 39 0 1 0
29SEP27 14.50 C 0.00 0.00 0.00 0.68 -0.07 39 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.60 -0.06 39 0 1 0
29SEP27 15.50 C 0.00 0.00 0.00 0.52 -0.05 39 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.45 -0.05 39 0 16 0
29SEP27 16.50 C 0.00 0.00 0.00 0.39 -0.05 39 0 16 0
29SEP27 17.00 C 0.00 0.00 0.00 0.34 -0.04 39 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.29 -0.04 39 0 15 0
29SEP27 18.00 C 0.00 0.00 0.00 0.25 -0.04 39 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.22 -0.03 39 0 2 0
TOTAL CALL 89 10,687 +68
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 55 0 47 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 51 0 48 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 90 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 171 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 19 0
29OCT26 9.50 P 0.00 0.00 0.00 0.02 0.00 37 0 75 0
29OCT26 9.75 P 0.05 0.05 0.05 0.04 +0.01 38 10 86 +10
29OCT26 10.00 P 0.07 0.07 0.07 0.07 +0.02 38 1 59 0
29OCT26 10.50 P 0.00 0.00 0.00 0.16 +0.04 38 0 99 0
29OCT26 11.00 P 0.30 0.32 0.30 0.31 +0.05 36 28 342 +12
29OCT26 11.50 P 0.00 0.00 0.00 0.58 +0.10 38 0 249 0
29OCT26 12.00 P 0.91 0.91 0.91 0.90 +0.12 36 7 392 -7
29OCT26 12.50 P 0.00 0.00 0.00 1.31 +0.15 37 0 263 0
29OCT26 13.00 P 0.00 0.00 0.00 1.76 +0.17 37 0 132 0
29OCT26 13.50 P 0.00 0.00 0.00 2.24 +0.17 38 0 98 0
29OCT26 14.00 P 0.00 0.00 0.00 2.73 +0.18 0 0 314 0
29OCT26 14.50 P 0.00 0.00 0.00 3.23 +0.18 0 0 15 -10
29OCT26 15.00 P 0.00 0.00 0.00 3.73 +0.18 0 0 263 0
29OCT26 15.50 P 0.00 0.00 0.00 4.23 +0.18 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.73 +0.18 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 5.23 +0.18 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 5.73 +0.18 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 6.23 +0.18 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 6.73 +0.18 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 7.23 +0.18 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.03 0.00 39 0 4 0
27NOV26 9.00 P 0.00 0.00 0.00 0.05 +0.01 40 0 1 0
27NOV26 9.25 P 0.00 0.00 0.00 0.07 +0.01 39 0 1 0
27NOV26 9.50 P 0.11 0.11 0.11 0.10 +0.02 39 15 31 +15
27NOV26 9.75 P 0.00 0.00 0.00 0.14 +0.02 39 0 13 0
27NOV26 10.00 P 0.19 0.19 0.19 0.19 +0.03 38 5 19 +5
27NOV26 10.50 P 0.00 0.00 0.00 0.34 +0.05 39 0 198 0
27NOV26 11.00 P 0.50 0.52 0.50 0.51 +0.04 37 51 103 +29
27NOV26 11.50 P 0.00 0.00 0.00 0.77 +0.07 37 0 101 0
27NOV26 12.00 P 0.00 0.00 0.00 1.10 +0.11 38 0 143 0
27NOV26 12.50 P 0.00 0.00 0.00 1.46 +0.13 38 0 132 0
27NOV26 13.00 P 0.00 0.00 0.00 1.86 +0.14 38 0 232 0
27NOV26 13.50 P 0.00 0.00 0.00 2.30 +0.13 38 0 80 0
27NOV26 14.00 P 0.00 0.00 0.00 2.76 +0.13 38 0 53 0
27NOV26 14.50 P 0.00 0.00 0.00 3.23 +0.14 0 0 46 0
27NOV26 15.00 P 0.00 0.00 0.00 3.73 +0.16 0 0 15 0
27NOV26 15.50 P 0.00 0.00 0.00 4.23 +0.18 0 0 0 -15
27NOV26 16.00 P 0.00 0.00 0.00 4.73 +0.18 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 5.23 +0.18 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 5.73 +0.17 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 6.23 +0.18 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 6.73 +0.18 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 7.23 +0.18 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 41 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 39 0 109 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 36 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.02 0.00 37 0 93 0
30DEC26 8.25 P 0.00 0.00 0.00 0.03 -0.01 37 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.06 +0.01 39 0 21 0
30DEC26 8.75 P 0.00 0.00 0.00 0.08 +0.01 39 0 100 0
30DEC26 9.00 P 0.00 0.00 0.00 0.11 +0.02 39 0 52 0
30DEC26 9.25 P 0.00 0.00 0.00 0.14 +0.01 38 0 40 0
30DEC26 9.50 P 0.00 0.00 0.00 0.19 +0.02 38 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.24 +0.02 38 0 21 0
30DEC26 10.00 P 0.00 0.00 0.00 0.31 +0.03 38 0 115 0
30DEC26 10.50 P 0.00 0.00 0.00 0.48 +0.06 39 0 239 0
30DEC26 11.00 P 0.00 0.00 0.00 0.68 +0.08 38 0 300 0
30DEC26 11.50 P 0.90 0.90 0.90 0.94 +0.09 38 30 489 +15
30DEC26 12.00 P 1.23 1.23 1.23 1.25 +0.11 38 5 3,443 +5
30DEC26 12.50 P 0.00 0.00 0.00 1.59 +0.10 38 0 271 0
30DEC26 13.00 P 0.00 0.00 0.00 1.97 +0.12 38 0 105 0
30DEC26 13.50 P 0.00 0.00 0.00 2.40 +0.12 39 0 25 0
30DEC26 14.00 P 0.00 0.00 0.00 2.83 +0.12 38 0 396 0
30DEC26 14.50 P 0.00 0.00 0.00 3.28 +0.12 38 0 66 0
30DEC26 15.00 P 0.00 0.00 0.00 3.75 +0.13 37 0 53 0
30DEC26 15.50 P 0.00 0.00 0.00 4.24 +0.15 39 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 4.73 +0.17 0 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 5.23 +0.18 0 0 0 -25
30DEC26 17.00 P 0.00 0.00 0.00 5.73 +0.17 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.23 +0.18 0 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 6.73 +0.18 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.23 +0.18 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.73 +0.19 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.23 +0.19 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.73 +0.19 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.73 +0.19 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.73 +0.19 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.73 +0.19 0 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.10 +0.01 39 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.13 +0.02 39 0 2 0
28JAN27 9.00 P 0.00 0.00 0.00 0.17 +0.02 39 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.22 +0.03 39 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.27 +0.03 39 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.34 +0.04 39 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.41 +0.04 39 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.58 +0.04 38 0 0 0
28JAN27 11.00 P 0.78 0.79 0.78 0.80 +0.04 38 30 30 +30
28JAN27 11.50 P 1.06 1.06 1.05 1.06 +0.09 38 30 30 +30
28JAN27 12.00 P 1.35 1.35 1.35 1.36 +0.10 38 45 45 +45
28JAN27 12.50 P 0.00 0.00 0.00 1.69 +0.10 38 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 2.06 +0.10 38 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 2.47 +0.11 38 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 2.90 +0.12 39 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 3.34 +0.13 39 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 3.79 +0.13 38 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 4.26 +0.13 38 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 4.73 +0.14 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.12 +0.01 39 0 3 0
30MAR27 8.25 P 0.00 0.00 0.00 0.15 +0.02 39 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 0.19 +0.02 39 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.24 +0.03 39 0 16 0
30MAR27 9.00 P 0.00 0.00 0.00 0.29 +0.02 39 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 0.34 +0.02 38 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.41 +0.04 38 0 39 0
30MAR27 9.75 P 0.00 0.00 0.00 0.49 +0.06 38 0 48 0
30MAR27 10.00 P 0.00 0.00 0.00 0.57 +0.05 38 0 36 0
30MAR27 10.50 P 0.00 0.00 0.00 0.76 +0.06 38 0 51 0
30MAR27 11.00 P 0.00 0.00 0.00 0.99 +0.07 38 0 66 0
30MAR27 11.50 P 0.00 0.00 0.00 1.26 +0.09 38 0 88 0
30MAR27 12.00 P 0.00 0.00 0.00 1.56 +0.10 38 0 200 0
30MAR27 12.50 P 0.00 0.00 0.00 1.89 +0.10 38 0 280 0
30MAR27 13.00 P 0.00 0.00 0.00 2.24 +0.10 38 0 60 0
30MAR27 13.50 P 0.00 0.00 0.00 2.63 +0.10 38 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 3.04 +0.11 39 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 3.47 +0.12 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.90 +0.12 39 0 15 0
30MAR27 15.50 P 0.00 0.00 0.00 4.35 +0.12 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.80 +0.12 39 0 25 0
30MAR27 16.50 P 0.00 0.00 0.00 5.27 +0.13 39 0 13 0
30MAR27 17.00 P 0.00 0.00 0.00 5.73 +0.13 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.23 +0.16 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.73 +0.17 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.23 +0.18 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.73 +0.18 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.23 +0.19 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.73 +0.19 0 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 9.73 +0.19 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 10.73 +0.19 0 0 10 0
30MAR27 23.00 P 0.00 0.00 0.00 11.73 +0.19 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.22 +0.01 38 0 50 0
29JUN27 8.25 P 0.00 0.00 0.00 0.27 +0.01 38 0 5 0
29JUN27 8.50 P 0.00 0.00 0.00 0.33 +0.04 39 0 1 0
29JUN27 8.75 P 0.00 0.00 0.00 0.39 +0.02 39 0 9 0
29JUN27 9.00 P 0.00 0.00 0.00 0.46 +0.02 39 0 3 0
29JUN27 9.25 P 0.00 0.00 0.00 0.53 +0.02 39 0 4 0
29JUN27 9.50 P 0.00 0.00 0.00 0.60 +0.02 38 0 6 0
29JUN27 9.75 P 0.00 0.00 0.00 0.70 +0.04 39 0 21 0
29JUN27 10.00 P 0.00 0.00 0.00 0.78 +0.03 38 0 6 0
29JUN27 10.50 P 0.00 0.00 0.00 1.00 +0.05 38 0 15 0
29JUN27 11.00 P 0.00 0.00 0.00 1.23 +0.06 38 0 1 0
29JUN27 11.50 P 0.00 0.00 0.00 1.50 +0.06 38 0 24 0
29JUN27 12.00 P 0.00 0.00 0.00 1.80 +0.07 38 0 16 0
29JUN27 12.50 P 0.00 0.00 0.00 2.13 +0.07 38 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 2.48 +0.07 39 0 20 0
29JUN27 13.50 P 0.00 0.00 0.00 2.86 +0.10 39 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 3.25 +0.09 40 0 17 0
29JUN27 14.50 P 0.00 0.00 0.00 3.65 +0.11 40 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 4.07 +0.11 40 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 4.49 +0.11 40 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 4.93 +0.09 40 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 5.38 +0.10 40 0 25 0
29JUN27 17.00 P 0.00 0.00 0.00 5.86 +0.13 41 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.32 +0.12 41 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.79 +0.14 41 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 7.26 +0.13 41 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 7.75 +0.15 41 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 8.23 +0.15 0 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 8.73 +0.16 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 9.73 +0.17 0 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.56 +0.04 38 0 3 0
29SEP27 8.75 P 0.00 0.00 0.00 0.64 +0.04 38 0 14 0
29SEP27 9.00 P 0.00 0.00 0.00 0.73 +0.04 38 0 44 0
29SEP27 9.25 P 0.00 0.00 0.00 0.83 +0.06 38 0 1 0
29SEP27 9.50 P 0.00 0.00 0.00 0.93 +0.05 38 0 1 0
29SEP27 9.75 P 0.00 0.00 0.00 1.03 +0.05 38 0 17 0
29SEP27 10.00 P 0.00 0.00 0.00 1.15 +0.07 38 0 35 0
29SEP27 10.50 P 0.00 0.00 0.00 1.39 +0.06 37 0 1 0
29SEP27 11.00 P 0.00 0.00 0.00 1.67 +0.08 37 0 5 0
29SEP27 11.50 P 0.00 0.00 0.00 1.95 +0.08 37 0 5 0
29SEP27 12.00 P 0.00 0.00 0.00 2.27 +0.10 37 0 22 0
29SEP27 12.50 P 0.00 0.00 0.00 2.59 +0.10 36 0 30 0
29SEP27 13.00 P 0.00 0.00 0.00 2.94 +0.11 36 0 46 0
29SEP27 13.50 P 0.00 0.00 0.00 3.30 +0.12 36 0 15 0
29SEP27 14.00 P 0.00 0.00 0.00 3.68 +0.13 36 0 45 0
29SEP27 14.50 P 0.00 0.00 0.00 4.06 +0.13 35 0 45 0
29SEP27 15.00 P 0.00 0.00 0.00 4.47 +0.14 35 0 5 0
29SEP27 15.50 P 0.00 0.00 0.00 4.87 +0.14 33 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 5.29 +0.15 32 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 5.71 +0.15 31 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 6.14 +0.15 29 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 6.58 +0.16 27 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 7.02 +0.16 0 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 7.47 +0.16 0 0 0 0
TOTAL PUT 257 12,229 +139
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$ 9.480
29OCT26 6.75 C 0.00 0.00 0.00 2.75 -0.30 55 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.50 -0.30 49 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.25 -0.30 43 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.00 -0.30 37 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.76 -0.30 40 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.53 -0.28 43 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.31 -0.27 43 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.10 -0.25 43 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.90 -0.24 42 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.71 -0.23 41 0 10 0
29OCT26 9.25 C 0.00 0.00 0.00 0.56 -0.20 41 0 0 0
29OCT26 9.50 C 0.42 0.42 0.42 0.44 -0.16 42 3 106 +3
29OCT26 9.75 C 0.00 0.00 0.00 0.33 -0.15 42 0 199 0
29OCT26 10.00 C 0.24 0.24 0.24 0.25 -0.11 43 17 55 0
29OCT26 10.50 C 0.14 0.14 0.14 0.13 -0.07 43 20 152 +10
29OCT26 11.00 C 0.00 0.00 0.00 0.07 -0.03 44 0 62 0
29OCT26 11.50 C 0.00 0.00 0.00 0.03 -0.02 44 0 217 0
29OCT26 12.00 C 0.00 0.00 0.00 0.02 0.00 47 0 203 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 48 0 933 0
29OCT26 13.00 C 0.04 0.04 0.04 0.01 0.00 54 1 435 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 59 0 519 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 64 0 166 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 69 0 60 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 74 0 119 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 78 0 1 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.30 -0.29 44 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.07 -0.28 44 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.84 -0.28 42 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.63 -0.27 42 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.43 -0.26 42 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.25 -0.24 43 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.07 -0.23 42 0 0 0
27NOV26 9.00 C 0.87 0.88 0.85 0.89 -0.24 41 59 59 +59
27NOV26 9.25 C 0.75 0.75 0.72 0.75 -0.22 41 2 30 +2
27NOV26 9.50 C 0.00 0.00 0.00 0.65 -0.18 43 0 35 0
27NOV26 9.75 C 0.00 0.00 0.00 0.54 -0.16 43 0 45 0
27NOV26 10.00 C 0.00 0.00 0.00 0.46 -0.14 44 0 48 0
27NOV26 10.50 C 0.00 0.00 0.00 0.30 -0.11 43 0 53 0
27NOV26 11.00 C 0.00 0.00 0.00 0.19 -0.08 43 0 173 0
27NOV26 11.50 C 0.00 0.00 0.00 0.12 -0.06 43 0 27 0
27NOV26 12.00 C 0.00 0.00 0.00 0.08 -0.03 44 0 112 0
27NOV26 12.50 C 0.00 0.00 0.00 0.05 -0.02 44 0 111 0
27NOV26 13.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 295 0
27NOV26 13.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 305 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 405 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 48 0 203 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 51 0 366 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 54 0 11 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 57 0 3 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 2.81 -0.29 41 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.58 -0.29 41 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.36 -0.28 42 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.14 -0.28 42 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.94 -0.26 42 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.74 -0.25 42 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.56 -0.24 42 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.38 -0.23 42 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.22 -0.22 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.05 -0.23 41 0 5 0
30DEC26 9.25 C 0.00 0.00 0.00 0.92 -0.21 41 0 45 0
30DEC26 9.50 C 0.00 0.00 0.00 0.80 -0.20 41 0 74 0
30DEC26 9.75 C 0.00 0.00 0.00 0.71 -0.17 42 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 0.61 -0.16 42 0 88 0
30DEC26 10.50 C 0.00 0.00 0.00 0.46 -0.12 43 0 151 0
30DEC26 11.00 C 0.00 0.00 0.00 0.33 -0.09 43 0 206 0
30DEC26 11.50 C 0.00 0.00 0.00 0.23 -0.07 42 0 389 0
30DEC26 12.00 C 0.00 0.00 0.00 0.16 -0.06 42 0 100 0
30DEC26 12.50 C 0.00 0.00 0.00 0.11 -0.04 42 0 23 0
30DEC26 13.00 C 0.00 0.00 0.00 0.07 -0.04 42 0 66 0
30DEC26 13.50 C 0.00 0.00 0.00 0.05 -0.02 42 0 244 0
30DEC26 14.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 201 0
30DEC26 14.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 118 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 580 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 313 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 112 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 64 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 2.21 -0.28 41 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 2.02 -0.26 42 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 1.83 -0.26 42 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 1.65 -0.25 41 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 1.49 -0.23 42 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 1.33 -0.23 42 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 1.17 -0.23 41 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 1.04 -0.22 41 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.92 -0.21 41 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.82 -0.19 41 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.72 -0.18 41 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.56 -0.15 42 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 0.44 -0.12 43 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 0.33 -0.10 42 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 0.24 -0.08 42 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 0.17 -0.07 41 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 0.13 -0.05 42 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 0.09 -0.04 42 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 0.07 -0.03 42 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.96 -0.28 42 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.75 -0.27 41 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.55 -0.27 41 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.36 -0.26 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.18 -0.25 42 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.01 -0.24 42 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.84 -0.23 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.69 -0.22 42 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.55 -0.21 42 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.39 -0.22 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.26 -0.21 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.15 -0.20 41 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.04 -0.19 41 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.94 -0.18 41 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.77 -0.16 41 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.64 -0.13 42 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 0.52 -0.11 42 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.42 -0.09 42 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.33 -0.08 42 0 15 0
30MAR27 13.00 C 0.00 0.00 0.00 0.26 -0.07 42 0 20 0
30MAR27 13.50 C 0.00 0.00 0.00 0.21 -0.05 42 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.16 -0.04 41 0 200 0
30MAR27 14.50 C 0.00 0.00 0.00 0.13 -0.03 42 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.10 -0.03 42 0 57 0
30MAR27 15.50 C 0.00 0.00 0.00 0.08 -0.02 42 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.06 -0.02 41 0 240 0
30MAR27 16.50 C 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.03 -0.01 42 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 101 0
29JUN27 6.75 C 0.00 0.00 0.00 3.12 -0.26 42 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.93 -0.26 42 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.74 -0.26 41 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.57 -0.24 42 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.40 -0.24 42 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.24 -0.23 42 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.09 -0.22 42 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.95 -0.21 42 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.81 -0.21 42 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.68 -0.20 42 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.56 -0.19 42 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.45 -0.18 42 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.34 -0.17 42 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.24 -0.16 42 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.06 -0.15 42 0 8 0
29JUN27 11.00 C 0.00 0.00 0.00 0.90 -0.14 42 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.77 -0.12 42 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.65 -0.11 42 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.55 -0.09 42 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.47 -0.08 42 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.39 -0.07 42 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.33 -0.06 42 0 2 0
29JUN27 14.50 C 0.00 0.00 0.00 0.28 -0.05 42 0 50 0
29JUN27 15.00 C 0.00 0.00 0.00 0.24 -0.04 42 0 39 0
29JUN27 15.50 C 0.00 0.00 0.00 0.20 -0.04 42 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 0.17 -0.03 42 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.14 -0.03 42 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.12 -0.02 42 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.92 -0.25 42 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.76 -0.23 42 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.60 -0.23 42 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.45 -0.22 42 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.30 -0.22 42 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.17 -0.21 42 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.04 -0.20 42 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.92 -0.19 42 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.80 -0.19 42 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.69 -0.18 42 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.58 -0.18 42 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.48 -0.17 42 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.30 -0.16 42 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.14 -0.14 42 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.00 -0.13 42 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.88 -0.11 42 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.77 -0.10 42 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.67 -0.09 42 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.58 -0.09 42 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.51 -0.08 42 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.45 -0.06 42 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.39 -0.06 42 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.34 -0.05 42 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.30 -0.05 42 0 0 0
TOTAL CALL 102 9,037 +74
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
29OCT26 8.00 P 0.03 0.03 0.03 0.04 +0.02 45 1 1 +1
29OCT26 8.25 P 0.00 0.00 0.00 0.06 +0.03 43 0 20 0
29OCT26 8.50 P 0.00 0.00 0.00 0.10 +0.04 43 0 130 0
29OCT26 8.75 P 0.14 0.14 0.14 0.15 +0.07 42 11 26 +9
29OCT26 9.00 P 0.00 0.00 0.00 0.22 +0.08 42 0 172 0
29OCT26 9.25 P 0.00 0.00 0.00 0.33 +0.12 43 0 124 0
29OCT26 9.50 P 0.00 0.00 0.00 0.45 +0.15 43 0 153 0
29OCT26 9.75 P 0.00 0.00 0.00 0.60 +0.19 44 0 137 0
29OCT26 10.00 P 0.00 0.00 0.00 0.75 +0.18 43 0 51 0
29OCT26 10.50 P 0.00 0.00 0.00 1.13 +0.21 43 0 38 0
29OCT26 11.00 P 0.00 0.00 0.00 1.56 +0.26 42 0 394 0
29OCT26 11.50 P 0.00 0.00 0.00 2.03 +0.28 41 0 229 0
29OCT26 12.00 P 0.00 0.00 0.00 2.52 +0.29 0 0 62 0
29OCT26 12.50 P 0.00 0.00 0.00 3.02 +0.30 0 0 15 0
29OCT26 13.00 P 0.00 0.00 0.00 3.52 +0.30 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.02 +0.30 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.52 +0.30 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.02 +0.30 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.52 +0.30 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 6.02 +0.30 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.52 +0.30 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 7.02 +0.30 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.52 +0.30 0 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.05 +0.02 43 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.08 +0.02 43 0 45 0
27NOV26 8.00 P 0.00 0.00 0.00 0.12 +0.03 43 0 22 0
27NOV26 8.25 P 0.00 0.00 0.00 0.17 +0.05 43 0 5 0
27NOV26 8.50 P 0.00 0.00 0.00 0.23 +0.06 43 0 80 0
27NOV26 8.75 P 0.00 0.00 0.00 0.30 +0.08 42 0 85 0
27NOV26 9.00 P 0.00 0.00 0.00 0.39 +0.09 42 0 22 0
27NOV26 9.25 P 0.00 0.00 0.00 0.50 +0.11 42 0 26 0
27NOV26 9.50 P 0.00 0.00 0.00 0.63 +0.14 43 0 13 0
27NOV26 9.75 P 0.00 0.00 0.00 0.79 +0.17 44 0 21 0
27NOV26 10.00 P 0.00 0.00 0.00 0.93 +0.16 43 0 31 0
27NOV26 10.50 P 0.00 0.00 0.00 1.27 +0.16 42 0 211 0
27NOV26 11.00 P 0.00 0.00 0.00 1.67 +0.23 43 0 83 0
27NOV26 11.50 P 0.00 0.00 0.00 2.10 +0.25 43 0 79 0
27NOV26 12.00 P 0.00 0.00 0.00 2.56 +0.27 43 0 23 0
27NOV26 12.50 P 0.00 0.00 0.00 3.03 +0.28 41 0 15 0
27NOV26 13.00 P 0.00 0.00 0.00 3.52 +0.29 0 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.02 +0.30 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.52 +0.30 0 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 5.02 +0.30 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.52 +0.30 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 6.02 +0.30 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.52 +0.30 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 7.02 +0.30 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.52 +0.30 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.08 +0.02 42 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.11 +0.03 42 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.15 +0.04 42 0 10 0
30DEC26 8.00 P 0.00 0.00 0.00 0.21 +0.05 43 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.27 +0.06 42 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.35 +0.09 42 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 0.44 +0.11 43 0 118 0
30DEC26 9.00 P 0.00 0.00 0.00 0.54 +0.12 43 0 62 0
30DEC26 9.25 P 0.00 0.00 0.00 0.66 +0.14 43 0 161 0
30DEC26 9.50 P 0.00 0.00 0.00 0.79 +0.16 43 0 296 0
30DEC26 9.75 P 0.00 0.00 0.00 0.93 +0.18 43 0 75 0
30DEC26 10.00 P 0.00 0.00 0.00 1.06 +0.16 42 0 222 0
30DEC26 10.50 P 0.00 0.00 0.00 1.40 +0.16 42 0 127 0
30DEC26 11.00 P 0.00 0.00 0.00 1.78 +0.22 42 0 182 0
30DEC26 11.50 P 0.00 0.00 0.00 2.18 +0.23 42 0 80 0
30DEC26 12.00 P 0.00 0.00 0.00 2.62 +0.26 42 0 10 0
30DEC26 12.50 P 0.00 0.00 0.00 3.07 +0.26 42 0 47 0
30DEC26 13.00 P 0.00 0.00 0.00 3.55 +0.28 43 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.03 +0.29 43 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.52 +0.29 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.02 +0.30 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.52 +0.30 0 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 6.02 +0.30 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.52 +0.30 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.02 +0.30 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.52 +0.30 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.02 +0.30 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.52 +0.30 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.02 +0.30 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.52 +0.30 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.02 +0.30 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.52 +0.30 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.52 +0.30 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.52 +0.30 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.52 +0.30 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.52 +0.30 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 15.52 +0.30 0 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.16 +0.03 42 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.22 +0.04 42 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.28 +0.05 42 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.36 +0.06 43 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.44 +0.07 42 0 3 0
28JAN27 8.75 P 0.00 0.00 0.00 0.54 +0.09 43 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.64 +0.10 42 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.76 +0.12 42 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.89 +0.13 43 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 1.03 +0.15 42 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 1.16 +0.14 42 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 1.49 +0.16 42 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 1.86 +0.19 42 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 2.25 +0.21 42 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 2.67 +0.22 42 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 3.12 +0.25 42 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 3.58 +0.27 42 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 4.05 +0.27 42 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 4.53 +0.28 42 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.13 +0.02 42 0 10 0
30MAR27 7.00 P 0.00 0.00 0.00 0.17 +0.03 42 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.22 +0.04 42 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.27 +0.04 41 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.35 +0.06 42 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.43 +0.08 42 0 3 0
30MAR27 8.25 P 0.00 0.00 0.00 0.51 +0.08 42 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.60 +0.09 42 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.70 +0.10 42 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.79 +0.09 41 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.93 +0.12 42 0 10 0
30MAR27 9.50 P 0.00 0.00 0.00 1.07 +0.14 42 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 1.21 +0.15 42 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 1.35 +0.15 42 0 101 0
30MAR27 10.50 P 0.00 0.00 0.00 1.67 +0.17 42 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 2.02 +0.19 42 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 2.40 +0.21 42 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.80 +0.22 42 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.22 +0.24 42 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.66 +0.25 42 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.11 +0.26 42 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 4.57 +0.27 41 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.05 +0.28 42 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.53 +0.28 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.02 +0.29 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.52 +0.30 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.02 +0.30 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.52 +0.30 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.02 +0.30 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.52 +0.30 0 0 5 0
30MAR27 18.50 P 0.00 0.00 0.00 9.02 +0.30 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.52 +0.30 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 10.02 +0.30 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.52 +0.30 0 0 3 0
29JUN27 6.75 P 0.00 0.00 0.00 0.24 +0.04 42 0 2 0
29JUN27 7.00 P 0.00 0.00 0.00 0.29 +0.04 41 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.36 +0.06 42 0 0 0
29JUN27 7.50 P 0.37 0.37 0.37 0.43 +0.07 42 10 21 +10
29JUN27 7.75 P 0.00 0.00 0.00 0.51 +0.07 42 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.59 +0.07 42 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.69 +0.08 42 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.79 +0.09 42 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.90 +0.10 42 0 100 0
29JUN27 9.00 P 0.00 0.00 0.00 1.02 +0.11 42 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.15 +0.12 42 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.28 +0.12 42 0 5 0
29JUN27 9.75 P 0.00 0.00 0.00 1.42 +0.14 42 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.57 +0.14 42 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.88 +0.16 42 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.22 +0.17 42 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.59 +0.19 42 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.97 +0.21 42 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.37 +0.21 42 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.79 +0.23 42 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.22 +0.24 42 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.66 +0.25 41 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.12 +0.26 42 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.58 +0.26 41 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 6.06 +0.28 42 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.54 +0.28 42 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 7.03 +0.29 42 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.52 +0.29 0 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.48 +0.05 42 0 8 0
29SEP27 7.50 P 0.00 0.00 0.00 0.56 +0.06 42 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.65 +0.07 42 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.74 +0.07 42 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.85 +0.09 42 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.96 +0.10 42 0 11 0
29SEP27 8.75 P 0.00 0.00 0.00 1.07 +0.10 42 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.19 +0.11 42 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.32 +0.11 42 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.45 +0.11 42 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.60 +0.13 42 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.75 +0.14 42 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.06 +0.15 42 0 1 0
29SEP27 11.00 P 0.00 0.00 0.00 2.39 +0.16 42 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 2.75 +0.18 42 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.12 +0.19 42 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.51 +0.21 42 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.92 +0.22 42 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.33 +0.22 42 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.76 +0.23 41 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 5.20 +0.24 41 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.66 +0.26 42 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 6.12 +0.27 42 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 6.58 +0.27 41 0 0 0
TOTAL PUT 22 4,018 +20
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$ 142.800
02OCT26 119.00 C 0.00 0.00 0.00 23.80 +0.98 0 0 0 0
02OCT26 120.00 C 0.00 0.00 0.00 22.80 +0.98 0 0 0 0
02OCT26 121.00 C 0.00 0.00 0.00 21.80 +0.98 0 0 0 0
02OCT26 122.00 C 0.00 0.00 0.00 20.80 +0.98 0 0 0 0
02OCT26 123.00 C 0.00 0.00 0.00 19.80 +0.98 0 0 0 0
02OCT26 124.00 C 0.00 0.00 0.00 18.80 +0.98 0 0 0 0
02OCT26 125.00 C 0.00 0.00 0.00 17.80 +0.98 0 0 0 0
02OCT26 126.00 C 0.00 0.00 0.00 16.80 +0.98 0 0 0 0
02OCT26 127.00 C 0.00 0.00 0.00 15.80 +0.98 0 0 0 0
02OCT26 128.00 C 0.00 0.00 0.00 14.80 +0.98 0 0 0 0
02OCT26 129.00 C 0.00 0.00 0.00 13.80 +0.97 0 0 0 0
02OCT26 130.00 C 0.00 0.00 0.00 12.80 +0.97 0 0 0 0
02OCT26 131.00 C 0.00 0.00 0.00 11.80 +0.96 0 0 0 0
02OCT26 132.00 C 0.00 0.00 0.00 10.80 +0.94 0 0 0 0
02OCT26 133.00 C 0.00 0.00 0.00 9.80 +0.91 0 0 0 -1
02OCT26 134.00 C 0.00 0.00 0.00 8.80 +0.87 0 0 0 0
02OCT26 135.00 C 5.16 5.16 5.16 7.80 +0.80 0 5 0 -5
02OCT26 136.00 C 0.00 0.00 0.00 6.80 +0.70 0 0 0 0
02OCT26 137.00 C 0.00 0.00 0.00 5.80 +0.56 0 0 0 0
02OCT26 138.00 C 0.00 0.00 0.00 4.80 +0.26 0 0 0 -20
02OCT26 139.00 C 0.00 0.00 0.00 3.80 +0.20 0 0 0 -38
02OCT26 140.00 C 0.00 0.00 0.00 2.80 -0.13 0 0 0 -23
02OCT26 141.00 C 0.68 0.68 0.68 1.80 -0.55 0 12 0 0
02OCT26 142.00 C 0.73 0.83 0.73 0.80 -1.04 0 32 0 -17
02OCT26 143.00 C 0.13 0.24 0.13 0.00 -1.42 0 35 35 +15
02OCT26 144.00 C 0.24 0.48 0.24 0.00 -1.07 0 27 51 -21
02OCT26 145.00 C 0.00 0.00 0.00 0.00 -0.79 0 0 38 0
02OCT26 146.00 C 0.00 0.00 0.00 0.00 -0.59 0 0 15 0
02OCT26 147.00 C 0.00 0.00 0.00 0.00 -0.42 0 0 21 0
02OCT26 148.00 C 0.00 0.00 0.00 0.00 -0.29 0 0 52 0
02OCT26 149.00 C 0.00 0.00 0.00 0.00 -0.19 0 0 36 0
02OCT26 150.00 C 0.05 0.05 0.05 0.00 -0.13 0 2 55 -2
02OCT26 152.50 C 0.00 0.00 0.00 0.00 -0.04 0 0 183 0
02OCT26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
02OCT26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
02OCT26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
02OCT26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
02OCT26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
02OCT26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
02OCT26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
02OCT26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
02OCT26 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
02OCT26 180.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 182.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 185.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
02OCT26 187.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
02OCT26 190.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
02OCT26 192.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 195.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
02OCT26 197.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 200.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 202.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 205.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 207.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 210.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 119.00 C 0.00 0.00 0.00 23.89 +0.93 53 0 0 0
09OCT26 120.00 C 0.00 0.00 0.00 22.90 +0.92 53 0 0 0
09OCT26 121.00 C 0.00 0.00 0.00 21.91 +0.90 53 0 0 0
09OCT26 122.00 C 0.00 0.00 0.00 20.92 +0.87 52 0 0 0
09OCT26 123.00 C 0.00 0.00 0.00 19.94 +0.85 52 0 0 0
09OCT26 124.00 C 0.00 0.00 0.00 18.97 +0.82 52 0 0 0
09OCT26 125.00 C 0.00 0.00 0.00 18.00 +0.78 52 0 0 0
09OCT26 126.00 C 0.00 0.00 0.00 17.04 +0.75 52 0 0 0
09OCT26 127.00 C 0.00 0.00 0.00 16.09 +0.70 52 0 0 0
09OCT26 128.00 C 0.00 0.00 0.00 15.15 +0.65 52 0 0 0
09OCT26 129.00 C 0.00 0.00 0.00 14.23 +0.60 52 0 0 0
09OCT26 130.00 C 0.00 0.00 0.00 13.32 +0.55 52 0 0 0
09OCT26 131.00 C 0.00 0.00 0.00 12.44 +0.49 52 0 0 0
09OCT26 132.00 C 0.00 0.00 0.00 11.57 +0.43 52 0 0 0
09OCT26 133.00 C 0.00 0.00 0.00 10.73 +0.37 52 0 0 0
09OCT26 134.00 C 0.00 0.00 0.00 9.92 +0.31 52 0 0 0
09OCT26 135.00 C 0.00 0.00 0.00 9.13 +0.25 52 0 15 0
09OCT26 136.00 C 0.00 0.00 0.00 8.37 +0.18 52 0 14 0
09OCT26 137.00 C 0.00 0.00 0.00 7.65 +0.12 52 0 0 0
09OCT26 138.00 C 0.00 0.00 0.00 6.96 +0.06 52 0 100 0
09OCT26 139.00 C 0.00 0.00 0.00 6.12 -0.05 49 0 1 0
09OCT26 140.00 C 4.50 4.50 4.20 5.53 -0.09 50 3 18 +3
09OCT26 141.00 C 4.64 4.64 4.24 4.97 -0.15 50 2 1 +1
09OCT26 142.00 C 0.00 0.00 0.00 4.44 -0.18 50 0 26 0
09OCT26 143.00 C 0.00 0.00 0.00 3.96 -0.21 50 0 27 0
09OCT26 144.00 C 0.00 0.00 0.00 3.51 -0.24 51 0 0 0
09OCT26 145.00 C 2.29 2.85 2.29 3.10 -0.27 51 2 21 +2
09OCT26 146.00 C 2.10 2.30 2.10 2.72 -0.28 51 52 51 +18
09OCT26 147.00 C 0.00 0.00 0.00 2.38 -0.29 51 0 0 0
09OCT26 148.00 C 1.52 1.52 1.52 2.08 -0.30 51 1 70 +1
09OCT26 149.00 C 1.62 1.62 1.62 1.81 -0.30 51 12 57 +7
09OCT26 150.00 C 1.24 1.72 1.02 1.65 -0.23 53 92 90 +51
09OCT26 152.50 C 1.01 1.15 1.01 1.11 -0.28 52 30 66 +30
09OCT26 155.00 C 0.74 0.74 0.68 0.73 -0.24 52 3 45 +3
09OCT26 157.50 C 0.00 0.00 0.00 0.47 -0.20 52 0 17 0
09OCT26 160.00 C 0.00 0.00 0.00 0.29 -0.16 52 0 5 0
09OCT26 162.50 C 0.00 0.00 0.00 0.17 -0.13 52 0 15 0
09OCT26 165.00 C 0.00 0.00 0.00 0.10 -0.09 52 0 0 0
09OCT26 167.50 C 0.00 0.00 0.00 0.06 -0.06 52 0 0 0
09OCT26 170.00 C 0.00 0.00 0.00 0.04 -0.04 54 0 0 0
09OCT26 172.50 C 0.00 0.00 0.00 0.02 -0.03 53 0 0 0
09OCT26 175.00 C 0.00 0.00 0.00 0.01 -0.02 53 0 0 0
09OCT26 177.50 C 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
09OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
09OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 77.95 +0.99 91 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 75.45 +0.99 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 72.96 +0.99 81 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 70.46 +0.99 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 67.97 +0.99 72 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 65.47 +0.98 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 62.98 +0.99 62 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 60.49 +0.99 66 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 57.99 +0.98 51 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 55.50 +0.98 58 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 53.01 +0.98 58 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 50.52 +0.97 57 0 72 0
29OCT26 95.00 C 0.00 0.00 0.00 48.04 +0.97 58 0 128 0
29OCT26 97.50 C 0.00 0.00 0.00 45.57 +0.97 58 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 43.11 +0.96 59 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 40.66 +0.25 58 0 15 0
29OCT26 105.00 C 0.00 0.00 0.00 38.23 +0.52 58 0 30 0
29OCT26 107.50 C 0.00 0.00 0.00 35.83 +0.28 58 0 45 0
29OCT26 110.00 C 0.00 0.00 0.00 33.47 +0.32 59 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 30.35 -0.03 0 0 90 0
29OCT26 115.00 C 0.00 0.00 0.00 28.07 -0.32 30 0 15 0
29OCT26 117.50 C 0.00 0.00 0.00 26.65 +0.48 58 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 23.77 -0.24 48 0 28 0
29OCT26 122.50 C 0.00 0.00 0.00 22.43 +0.71 58 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 20.45 +0.67 58 0 25 0
29OCT26 127.50 C 0.00 0.00 0.00 18.56 +0.62 58 0 46 0
29OCT26 130.00 C 0.00 0.00 0.00 16.76 +0.56 58 0 301 0
29OCT26 132.50 C 0.00 0.00 0.00 15.07 +0.51 58 0 22 0
29OCT26 135.00 C 0.00 0.00 0.00 13.49 +0.46 58 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 11.66 +0.06 56 0 16 0
29OCT26 140.00 C 0.00 0.00 0.00 10.41 +0.37 57 0 206 0
29OCT26 142.50 C 0.00 0.00 0.00 9.22 +0.31 57 0 518 0
29OCT26 145.00 C 0.00 0.00 0.00 8.14 +0.30 58 0 95 0
29OCT26 147.50 C 6.72 6.72 6.72 7.17 +0.25 58 3 37 0
29OCT26 150.00 C 0.00 0.00 0.00 6.30 +0.30 58 0 56 0
29OCT26 152.50 C 5.06 5.06 5.06 5.53 +0.20 59 12 130 +9
29OCT26 155.00 C 3.84 4.80 3.84 4.80 +0.09 59 43 146 -10
29OCT26 157.50 C 4.12 4.12 4.12 4.18 +0.12 59 2 66 0
29OCT26 160.00 C 3.30 3.48 3.00 3.58 +0.10 59 31 1,499 +31
29OCT26 162.50 C 2.98 2.98 2.98 3.05 +0.07 59 1 33 0
29OCT26 165.00 C 2.82 2.82 2.82 2.59 +0.06 59 12 580 -12
29OCT26 167.50 C 2.07 2.07 2.04 2.20 +0.05 59 45 56 +28
29OCT26 170.00 C 1.86 2.01 1.79 1.85 +0.03 59 85 148 +56
29OCT26 172.50 C 1.69 1.78 1.69 1.56 +0.03 59 31 60 +23
29OCT26 175.00 C 1.70 1.70 1.70 1.30 +0.02 59 1 187 +1
29OCT26 177.50 C 0.00 0.00 0.00 1.09 +0.01 59 0 27 0
29OCT26 180.00 C 1.02 1.20 1.02 0.90 0.00 59 6 79 0
29OCT26 182.50 C 0.00 0.00 0.00 0.75 0.00 59 0 20 0
29OCT26 185.00 C 0.80 0.82 0.80 0.62 0.00 59 4 36 0
29OCT26 187.50 C 0.76 0.76 0.76 0.51 0.00 59 1 589 +1
27NOV26 95.00 C 0.00 0.00 0.00 48.04 +0.30 0 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 45.57 -0.37 0 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 43.11 -0.49 0 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 40.94 -0.63 42 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 38.53 -0.74 42 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 36.65 -0.43 51 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 34.53 -0.41 52 0 15 0
27NOV26 112.50 C 0.00 0.00 0.00 32.35 -0.38 52 0 15 0
27NOV26 115.00 C 0.00 0.00 0.00 30.42 -0.31 54 0 16 0
27NOV26 117.50 C 0.00 0.00 0.00 28.75 +0.51 56 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 26.84 +0.02 56 0 2 0
27NOV26 122.50 C 0.00 0.00 0.00 25.03 -0.03 57 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 23.37 -0.01 57 0 15 0
27NOV26 127.50 C 0.00 0.00 0.00 21.78 +0.01 58 0 15 0
27NOV26 130.00 C 0.00 0.00 0.00 20.26 +0.03 58 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 18.82 +0.04 58 0 45 0
27NOV26 135.00 C 0.00 0.00 0.00 17.46 +0.41 59 0 30 0
27NOV26 137.50 C 15.57 16.50 14.93 16.50 +0.71 61 31 39 +31
27NOV26 140.00 C 14.46 14.77 13.80 15.13 +0.53 60 20 318 0
27NOV26 142.50 C 0.00 0.00 0.00 13.99 +0.43 60 0 44 0
27NOV26 145.00 C 12.35 12.35 12.35 12.93 +0.30 61 15 18 0
27NOV26 147.50 C 0.00 0.00 0.00 11.93 +0.43 61 0 47 0
27NOV26 150.00 C 0.00 0.00 0.00 11.01 +0.37 61 0 156 0
27NOV26 152.50 C 0.00 0.00 0.00 10.18 +0.45 61 0 50 0
27NOV26 155.00 C 0.00 0.00 0.00 9.38 +0.38 62 0 524 0
27NOV26 157.50 C 0.00 0.00 0.00 8.64 +0.39 62 0 56 0
27NOV26 160.00 C 7.77 7.77 7.77 7.77 +0.10 61 1 428 +1
27NOV26 162.50 C 0.00 0.00 0.00 7.31 +0.32 62 0 129 0
27NOV26 165.00 C 0.00 0.00 0.00 6.67 +0.30 62 0 376 0
27NOV26 167.50 C 5.97 5.99 5.97 6.07 +0.28 62 150 205 +95
27NOV26 170.00 C 5.30 5.30 5.30 5.52 +0.26 62 1 1,166 +1
27NOV26 172.50 C 0.00 0.00 0.00 5.01 +0.23 62 0 45 0
27NOV26 175.00 C 0.00 0.00 0.00 4.55 +0.22 62 0 17 0
27NOV26 177.50 C 0.00 0.00 0.00 4.12 +0.20 62 0 40 0
27NOV26 180.00 C 0.00 0.00 0.00 3.73 +0.18 62 0 55 0
27NOV26 182.50 C 0.00 0.00 0.00 3.38 +0.17 62 0 13 0
27NOV26 185.00 C 0.00 0.00 0.00 3.05 +0.15 62 0 40 0
27NOV26 187.50 C 0.00 0.00 0.00 2.76 +0.15 62 0 10 0
30DEC26 65.00 C 0.00 0.00 0.00 78.32 +0.99 61 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 75.86 +0.99 61 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 73.40 +0.98 61 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 70.96 +0.98 61 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 68.53 +0.98 61 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 65.97 +0.90 54 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 63.31 +0.56 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 60.79 +0.48 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 58.76 +0.64 56 0 400 0
30DEC26 87.50 C 0.00 0.00 0.00 55.66 +0.05 0 0 400 0
30DEC26 90.00 C 0.00 0.00 0.00 53.66 +0.46 46 0 70 0
30DEC26 92.50 C 0.00 0.00 0.00 51.42 +0.38 50 0 70 0
30DEC26 95.00 C 0.00 0.00 0.00 48.61 -0.36 38 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 46.88 -0.10 52 0 100 0
30DEC26 100.00 C 0.00 0.00 0.00 44.34 -0.23 48 0 317 0
30DEC26 102.50 C 0.00 0.00 0.00 42.79 0.00 55 0 300 0
30DEC26 105.00 C 0.00 0.00 0.00 40.18 -0.17 51 0 315 0
30DEC26 107.50 C 0.00 0.00 0.00 38.25 -0.10 53 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 36.37 0.00 54 0 18 0
30DEC26 112.50 C 0.00 0.00 0.00 34.55 +0.05 55 0 3 0
30DEC26 115.00 C 0.00 0.00 0.00 32.79 +0.02 55 0 19 0
30DEC26 117.50 C 0.00 0.00 0.00 32.22 +1.58 62 0 1,000 0
30DEC26 120.00 C 0.00 0.00 0.00 29.85 +0.32 59 0 2,013 0
30DEC26 122.50 C 0.00 0.00 0.00 27.85 -0.20 57 0 1,006 0
30DEC26 125.00 C 0.00 0.00 0.00 26.32 +0.14 57 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 24.85 +0.16 58 0 17 0
30DEC26 130.00 C 0.00 0.00 0.00 23.44 -0.20 58 0 1,205 0
30DEC26 132.50 C 0.00 0.00 0.00 22.10 -0.03 58 0 21 0
30DEC26 135.00 C 0.00 0.00 0.00 20.81 -0.16 59 0 30 0
30DEC26 137.50 C 0.00 0.00 0.00 20.22 +0.92 61 0 71 0
30DEC26 140.00 C 0.00 0.00 0.00 19.54 +1.39 63 0 321 0
30DEC26 142.50 C 0.00 0.00 0.00 17.75 +0.34 61 0 25 0
30DEC26 145.00 C 0.00 0.00 0.00 16.70 +0.62 61 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 15.71 +0.59 61 0 15 0
30DEC26 150.00 C 0.00 0.00 0.00 14.63 +0.46 61 0 3,559 0
30DEC26 152.50 C 0.00 0.00 0.00 13.95 +0.64 62 0 45 0
30DEC26 155.00 C 11.87 11.87 11.87 13.01 +0.50 61 15 60 0
30DEC26 157.50 C 0.00 0.00 0.00 12.33 +0.58 62 0 76 0
30DEC26 160.00 C 0.00 0.00 0.00 11.45 +0.22 62 0 91 0
30DEC26 162.50 C 0.00 0.00 0.00 10.84 +0.35 62 0 37 0
30DEC26 165.00 C 0.00 0.00 0.00 10.13 +0.35 62 0 137 0
30DEC26 167.50 C 0.00 0.00 0.00 9.45 +0.32 62 0 31 0
30DEC26 170.00 C 8.30 9.00 8.30 8.82 +0.31 62 3 384 +2
30DEC26 172.50 C 0.00 0.00 0.00 8.22 +0.29 62 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 7.66 +0.28 62 0 71 0
30DEC26 177.50 C 0.00 0.00 0.00 7.13 +0.26 62 0 109 0
30DEC26 180.00 C 6.85 6.85 6.85 6.64 +0.25 62 3 64 +3
30DEC26 182.50 C 0.00 0.00 0.00 6.18 +0.24 62 0 17 0
30DEC26 185.00 C 0.00 0.00 0.00 5.74 +0.21 62 0 318 0
30DEC26 187.50 C 0.00 0.00 0.00 5.34 +0.21 62 0 53 0
30DEC26 190.00 C 0.00 0.00 0.00 4.96 +0.19 62 0 27 0
30DEC26 192.50 C 0.00 0.00 0.00 4.61 +0.18 62 0 99 0
30DEC26 195.00 C 0.00 0.00 0.00 4.28 +0.17 62 0 109 0
30DEC26 197.50 C 0.00 0.00 0.00 3.97 +0.16 62 0 26 0
30DEC26 200.00 C 3.80 3.82 3.79 3.69 +0.15 62 200 219 -139
30DEC26 205.00 C 0.00 0.00 0.00 3.17 +0.13 61 0 30 0
30DEC26 210.00 C 0.00 0.00 0.00 2.73 +0.12 61 0 39 0
30DEC26 215.00 C 0.00 0.00 0.00 2.34 +0.10 61 0 19 0
30DEC26 220.00 C 0.00 0.00 0.00 2.01 +0.09 61 0 144 0
30DEC26 225.00 C 0.00 0.00 0.00 1.72 +0.07 61 0 35 0
30DEC26 230.00 C 2.15 2.15 2.15 1.48 +0.07 61 30 269 0
30DEC26 235.00 C 0.00 0.00 0.00 1.23 +0.06 61 0 64 0
30DEC26 240.00 C 1.76 1.76 1.76 1.05 +0.05 61 1 41 0
30DEC26 245.00 C 0.00 0.00 0.00 0.90 +0.04 61 0 200 0
30DEC26 250.00 C 0.00 0.00 0.00 0.77 +0.04 61 0 164 0
30DEC26 255.00 C 0.00 0.00 0.00 0.66 +0.04 61 0 15 0
30DEC26 260.00 C 0.00 0.00 0.00 0.56 +0.03 61 0 15 0
30DEC26 265.00 C 0.00 0.00 0.00 0.48 +0.03 61 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.41 +0.02 61 0 33 0
30DEC26 275.00 C 0.00 0.00 0.00 0.35 +0.02 61 0 30 0
30DEC26 280.00 C 0.00 0.00 0.00 0.30 +0.02 61 0 100 0
30DEC26 285.00 C 0.00 0.00 0.00 0.26 +0.02 61 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.22 +0.01 61 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 0.19 +0.01 61 0 0 0
30DEC26 300.00 C 0.65 0.68 0.65 0.16 +0.01 61 11 1,088 +2
28JAN27 117.50 C 0.00 0.00 0.00 33.05 -0.29 56 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 31.48 -0.21 57 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 29.98 -0.19 57 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 28.52 -0.14 57 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 27.13 -0.15 58 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 25.78 -0.14 58 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 24.49 -0.11 58 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 23.24 -0.02 58 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 22.62 +0.49 60 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 21.63 +0.96 61 0 0 0
28JAN27 142.50 C 0.00 0.00 0.00 20.54 +0.93 61 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 19.37 +0.77 61 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 18.38 +0.73 61 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 17.34 +0.60 61 0 0 0
28JAN27 152.50 C 0.00 0.00 0.00 16.56 +0.67 61 0 0 0
28JAN27 155.00 C 0.00 0.00 0.00 15.82 +0.75 62 0 0 0
28JAN27 157.50 C 0.00 0.00 0.00 15.01 +0.70 62 0 0 0
28JAN27 160.00 C 0.00 0.00 0.00 14.15 +0.50 61 0 0 0
28JAN27 162.50 C 0.00 0.00 0.00 13.46 +0.92 62 0 0 0
28JAN27 165.00 C 0.00 0.00 0.00 12.26 - 60 0 0 -
30MAR27 65.00 C 0.00 0.00 0.00 78.94 +0.99 60 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 76.53 +0.93 59 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 74.20 +0.94 59 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 71.28 +0.32 44 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 69.08 +0.39 51 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 66.82 +0.39 53 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 64.62 +0.37 54 0 7 0
30MAR27 82.50 C 0.00 0.00 0.00 62.46 -0.43 55 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 60.86 -0.07 60 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 58.28 -0.54 57 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 56.38 -0.41 58 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 54.90 +0.13 61 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 52.42 -0.32 58 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 50.54 -0.30 59 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 48.68 -0.28 59 0 47 0
30MAR27 102.50 C 0.00 0.00 0.00 46.88 -0.37 59 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 45.14 -0.40 59 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 43.42 -0.36 59 0 15 0
30MAR27 110.00 C 0.00 0.00 0.00 41.75 -0.41 60 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 40.14 -0.33 60 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 38.56 -0.41 59 0 15 0
30MAR27 117.50 C 0.00 0.00 0.00 37.07 -0.44 60 0 65 0
30MAR27 120.00 C 0.00 0.00 0.00 35.31 -0.68 59 0 67 0
30MAR27 122.50 C 0.00 0.00 0.00 33.90 -0.66 59 0 15 0
30MAR27 125.00 C 0.00 0.00 0.00 32.54 -0.64 59 0 15 0
30MAR27 127.50 C 0.00 0.00 0.00 31.23 -0.55 59 0 100 0
30MAR27 130.00 C 0.00 0.00 0.00 30.24 -0.19 60 0 715 0
30MAR27 132.50 C 0.00 0.00 0.00 29.02 -0.21 60 0 915 0
30MAR27 135.00 C 0.00 0.00 0.00 27.85 -0.18 60 0 300 0
30MAR27 137.50 C 0.00 0.00 0.00 27.42 +0.95 62 0 30 0
30MAR27 140.00 C 0.00 0.00 0.00 26.35 +0.96 62 0 77 0
30MAR27 142.50 C 0.00 0.00 0.00 25.29 +0.88 62 0 345 0
30MAR27 145.00 C 0.00 0.00 0.00 24.27 +0.93 62 0 324 0
30MAR27 147.50 C 0.00 0.00 0.00 23.29 +0.83 62 0 14 0
30MAR27 150.00 C 0.00 0.00 0.00 22.35 +0.80 62 0 56 0
30MAR27 152.50 C 0.00 0.00 0.00 21.38 +0.81 62 0 49 0
30MAR27 155.00 C 0.00 0.00 0.00 20.44 +0.72 62 0 200 0
30MAR27 157.50 C 0.00 0.00 0.00 19.63 +0.72 62 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 18.75 +0.65 62 0 22 0
30MAR27 162.50 C 0.00 0.00 0.00 18.01 +0.72 62 0 6 0
30MAR27 165.00 C 0.00 0.00 0.00 17.21 +0.73 62 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 16.40 +0.67 62 0 30 0
30MAR27 170.00 C 0.00 0.00 0.00 15.73 +0.63 62 0 394 0
30MAR27 172.50 C 0.00 0.00 0.00 15.09 +0.63 62 0 4 0
30MAR27 175.00 C 0.00 0.00 0.00 14.46 +0.64 62 0 314 0
30MAR27 177.50 C 0.00 0.00 0.00 13.82 +0.63 62 0 30 0
30MAR27 180.00 C 0.00 0.00 0.00 13.19 +0.64 62 0 22 0
30MAR27 182.50 C 0.00 0.00 0.00 12.56 +0.58 62 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 12.04 +0.54 62 0 14 0
30MAR27 187.50 C 0.00 0.00 0.00 11.55 +0.54 62 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 11.07 +0.54 62 0 5 0
30MAR27 192.50 C 0.00 0.00 0.00 10.59 +0.55 62 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 10.11 +0.55 62 0 47 0
30MAR27 197.50 C 0.00 0.00 0.00 9.62 +0.54 61 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 9.17 +0.45 61 0 242 0
30MAR27 205.00 C 0.00 0.00 0.00 8.45 +0.45 61 0 5 0
30MAR27 210.00 C 0.00 0.00 0.00 7.74 +0.45 61 0 181 0
30MAR27 215.00 C 0.00 0.00 0.00 7.03 +0.46 61 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 6.42 +0.36 61 0 72 0
30MAR27 225.00 C 0.00 0.00 0.00 5.91 +0.36 61 0 16 0
30MAR27 230.00 C 0.00 0.00 0.00 5.40 +0.37 61 0 1 0
30MAR27 235.00 C 0.00 0.00 0.00 4.89 +0.34 61 0 15 0
30MAR27 240.00 C 0.00 0.00 0.00 4.48 +0.28 61 0 41 0
30MAR27 245.00 C 0.00 0.00 0.00 4.13 +0.29 61 0 58 0
30MAR27 250.00 C 0.00 0.00 0.00 3.77 +0.28 61 0 56 0
30MAR27 255.00 C 0.00 0.00 0.00 3.42 +0.28 61 0 35 0
30MAR27 260.00 C 3.90 3.90 3.85 3.12 +0.22 61 100 304 +100
30MAR27 265.00 C 0.00 0.00 0.00 2.88 +0.21 61 0 15 0
30MAR27 270.00 C 0.00 0.00 0.00 2.64 +0.21 61 0 15 0
30MAR27 275.00 C 0.00 0.00 0.00 2.41 +0.22 61 0 49 0
30MAR27 280.00 C 0.00 0.00 0.00 2.17 +0.17 61 0 41 0
30MAR27 285.00 C 0.00 0.00 0.00 2.00 +0.15 61 0 105 0
30MAR27 290.00 C 0.00 0.00 0.00 1.85 +0.20 61 0 312 0
29JUN27 65.00 C 0.00 0.00 0.00 79.66 +1.01 61 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 77.43 +1.01 61 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 75.27 +1.00 61 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 73.14 +1.01 61 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 71.01 +1.01 61 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 68.99 +1.00 61 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 66.99 +1.01 61 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 65.00 +1.01 61 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 63.07 +1.00 61 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 61.22 +1.00 61 0 5 0
29JUN27 90.00 C 0.00 0.00 0.00 59.38 +1.00 61 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 57.53 +1.00 61 0 60 0
29JUN27 95.00 C 0.00 0.00 0.00 55.82 +0.98 61 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 54.58 +1.42 62 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 52.83 +1.35 62 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 51.15 +1.35 62 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 49.42 +1.14 61 0 45 0
29JUN27 107.50 C 0.00 0.00 0.00 47.87 +1.08 61 0 30 0
29JUN27 110.00 C 0.00 0.00 0.00 46.36 +1.07 61 0 1 0
29JUN27 112.50 C 0.00 0.00 0.00 44.30 +0.50 59 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 42.89 +0.52 60 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 42.18 +1.11 61 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 40.14 +0.37 59 0 35 0
29JUN27 122.50 C 0.00 0.00 0.00 39.33 +0.49 60 0 15 0
29JUN27 125.00 C 0.00 0.00 0.00 37.68 -0.21 60 0 6 0
29JUN27 127.50 C 0.00 0.00 0.00 36.46 -0.18 60 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 35.29 +0.13 60 0 30 0
29JUN27 132.50 C 0.00 0.00 0.00 34.84 +0.55 61 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 33.04 -0.13 60 0 16 0
29JUN27 137.50 C 0.00 0.00 0.00 32.62 +0.47 61 0 8 0
29JUN27 140.00 C 0.00 0.00 0.00 31.60 +0.71 61 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 30.46 +0.57 61 0 12 0
29JUN27 145.00 C 0.00 0.00 0.00 29.41 +0.46 61 0 31 0
29JUN27 147.50 C 0.00 0.00 0.00 28.47 +0.54 61 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 27.49 +0.36 61 0 45 0
29JUN27 152.50 C 0.00 0.00 0.00 26.33 +0.07 60 0 38 0
29JUN27 155.00 C 0.00 0.00 0.00 25.51 +0.08 60 0 15 0
29JUN27 157.50 C 0.00 0.00 0.00 24.70 +0.08 60 0 30 0
29JUN27 160.00 C 0.00 0.00 0.00 23.93 +0.09 60 0 46 0
29JUN27 162.50 C 0.00 0.00 0.00 23.18 +0.08 60 0 15 0
29JUN27 165.00 C 0.00 0.00 0.00 22.45 +0.08 60 0 45 0
29JUN27 167.50 C 0.00 0.00 0.00 21.77 +0.06 61 0 36 0
29JUN27 170.00 C 0.00 0.00 0.00 21.04 +0.10 61 0 530 0
29JUN27 172.50 C 0.00 0.00 0.00 20.48 +0.30 61 0 60 0
29JUN27 175.00 C 0.00 0.00 0.00 19.81 +0.27 61 0 75 0
29JUN27 177.50 C 0.00 0.00 0.00 19.25 +0.30 61 0 30 0
29JUN27 180.00 C 0.00 0.00 0.00 18.66 +0.31 61 0 50 0
29JUN27 182.50 C 0.00 0.00 0.00 18.10 +0.35 61 0 15 0
29JUN27 185.00 C 0.00 0.00 0.00 17.56 +0.40 61 0 2 0
29JUN27 187.50 C 0.00 0.00 0.00 17.04 +0.48 61 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 46.51 +0.96 61 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 45.26 +0.96 61 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 44.01 +0.97 61 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 42.76 +0.94 61 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 41.68 +0.92 61 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 40.62 +0.92 61 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 39.56 +0.92 61 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 38.50 +0.93 61 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 37.44 +0.93 61 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 36.84 +1.08 62 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 35.89 +1.07 62 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 34.73 +0.82 62 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 33.84 +0.67 61 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 32.97 +0.80 61 0 1 0
29SEP27 152.50 C 0.00 0.00 0.00 32.22 +0.89 62 0 1 0
29SEP27 155.00 C 0.00 0.00 0.00 31.40 +0.88 62 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 30.74 +1.00 62 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 29.97 +0.98 62 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 28.89 +0.64 62 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 28.49 +0.95 62 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 27.02 +0.01 61 0 5 0
29SEP27 170.00 C 0.00 0.00 0.00 26.35 +0.01 61 0 20 0
29SEP27 172.50 C 0.00 0.00 0.00 26.25 +0.73 62 0 15 0
29SEP27 175.00 C 0.00 0.00 0.00 25.07 +0.18 61 0 15 0
29SEP27 177.50 C 0.00 0.00 0.00 24.45 +0.18 61 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 23.86 +0.27 61 0 5 0
29SEP27 182.50 C 0.00 0.00 0.00 23.28 +0.25 62 0 1 0
29SEP27 185.00 C 0.00 0.00 0.00 22.72 +0.26 61 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 22.17 +0.27 61 0 0 0
TOTAL CALL 1,168 33,873 +227
02OCT26 119.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 120.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 121.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 122.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 123.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 124.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 125.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 126.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 127.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 128.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 129.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
02OCT26 130.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
02OCT26 131.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 32 0
02OCT26 132.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 67 0
02OCT26 133.00 P 0.00 0.00 0.00 0.00 -0.07 0 0 84 0
02OCT26 134.00 P 0.00 0.00 0.00 0.00 -0.11 0 0 13 0
02OCT26 135.00 P 0.00 0.00 0.00 0.00 -0.18 0 0 69 0
02OCT26 136.00 P 0.05 0.05 0.05 0.00 -0.28 0 3 53 0
02OCT26 137.00 P 0.60 0.60 0.16 0.00 -0.43 0 51 75 +35
02OCT26 138.00 P 0.50 0.58 0.50 0.00 -0.63 0 27 42 +21
02OCT26 139.00 P 0.00 0.00 0.00 0.00 -0.90 0 0 58 0
02OCT26 140.00 P 0.75 0.75 0.70 0.00 -1.23 0 3 91 -3
02OCT26 141.00 P 0.00 0.00 0.00 0.00 -1.56 0 0 54 0
02OCT26 142.00 P 2.29 2.29 0.06 0.00 -2.14 0 133 136 +48
02OCT26 143.00 P 0.00 0.00 0.00 0.20 -2.52 0 0 0 -29
02OCT26 144.00 P 0.00 0.00 0.00 1.20 -2.18 0 0 0 -6
02OCT26 145.00 P 3.70 3.70 3.70 2.20 -1.91 0 46 0 -48
02OCT26 146.00 P 5.00 5.00 4.90 3.20 -1.70 0 50 0 -70
02OCT26 147.00 P 0.00 0.00 0.00 4.20 -1.38 0 0 0 -8
02OCT26 148.00 P 6.45 6.90 6.45 5.20 -1.26 0 140 0 -132
02OCT26 149.00 P 0.00 0.00 0.00 6.20 -1.16 0 0 0 -13
02OCT26 150.00 P 8.81 8.81 8.81 7.20 -1.10 0 10 0 -11
02OCT26 152.50 P 0.00 0.00 0.00 9.70 -1.02 0 2 0 -2
02OCT26 155.00 P 0.00 0.00 0.00 12.20 -1.00 0 0 0 0
02OCT26 157.50 P 0.00 0.00 0.00 14.70 -1.00 0 0 0 0
02OCT26 160.00 P 0.00 0.00 0.00 17.20 -1.00 0 0 0 0
02OCT26 162.50 P 0.00 0.00 0.00 19.70 -1.00 0 0 0 0
02OCT26 165.00 P 0.00 0.00 0.00 22.20 -1.00 0 0 0 0
02OCT26 167.50 P 0.00 0.00 0.00 24.70 -1.00 0 0 0 0
02OCT26 170.00 P 0.00 0.00 0.00 27.20 -1.00 0 0 0 0
02OCT26 172.50 P 0.00 0.00 0.00 29.70 -1.00 0 0 0 0
02OCT26 175.00 P 0.00 0.00 0.00 32.20 -1.00 0 0 0 0
02OCT26 177.50 P 0.00 0.00 0.00 34.70 -1.00 0 0 0 0
02OCT26 180.00 P 0.00 0.00 0.00 37.20 -1.00 0 0 0 0
02OCT26 182.50 P 0.00 0.00 0.00 39.70 -1.00 0 0 0 0
02OCT26 185.00 P 0.00 0.00 0.00 42.20 -1.00 0 0 0 0
02OCT26 187.50 P 0.00 0.00 0.00 44.70 -1.00 0 0 0 0
02OCT26 190.00 P 0.00 0.00 0.00 47.20 -1.00 0 0 0 0
02OCT26 192.50 P 0.00 0.00 0.00 49.70 -1.00 0 0 0 0
02OCT26 195.00 P 0.00 0.00 0.00 52.20 -1.00 0 0 0 0
02OCT26 197.50 P 0.00 0.00 0.00 54.70 -1.00 0 0 0 0
02OCT26 200.00 P 0.00 0.00 0.00 57.20 -1.00 0 0 0 0
02OCT26 202.50 P 0.00 0.00 0.00 59.70 -1.00 0 0 0 0
02OCT26 205.00 P 0.00 0.00 0.00 62.20 -1.00 0 0 0 0
02OCT26 207.50 P 0.00 0.00 0.00 64.70 -1.00 0 0 0 0
02OCT26 210.00 P 0.00 0.00 0.00 67.20 -1.00 0 0 0 0
09OCT26 119.00 P 0.00 0.00 0.00 0.02 -0.06 53 0 0 0
09OCT26 120.00 P 0.00 0.00 0.00 0.03 -0.07 53 0 0 0
09OCT26 121.00 P 0.00 0.00 0.00 0.04 -0.09 53 0 0 0
09OCT26 122.00 P 0.00 0.00 0.00 0.05 -0.11 52 0 0 0
09OCT26 123.00 P 0.00 0.00 0.00 0.07 -0.14 52 0 2 0
09OCT26 124.00 P 0.00 0.00 0.00 0.10 -0.16 53 0 1 0
09OCT26 125.00 P 0.00 0.00 0.00 0.13 -0.20 53 0 15 0
09OCT26 126.00 P 0.00 0.00 0.00 0.17 -0.24 52 0 0 0
09OCT26 127.00 P 0.47 0.47 0.47 0.22 -0.29 52 15 15 +15
09OCT26 128.00 P 0.58 0.58 0.58 0.29 -0.33 52 15 25 +13
09OCT26 129.00 P 0.52 0.52 0.52 0.36 -0.39 52 2 27 +2
09OCT26 130.00 P 0.86 0.86 0.73 0.47 -0.43 53 24 30 +22
09OCT26 131.00 P 0.00 0.00 0.00 0.58 -0.50 52 0 5 0
09OCT26 132.00 P 1.40 1.40 1.33 0.72 -0.56 52 3 10 +3
09OCT26 133.00 P 0.00 0.00 0.00 0.88 -0.62 53 0 15 0
09OCT26 134.00 P 0.00 0.00 0.00 1.08 -0.68 53 0 1 0
09OCT26 135.00 P 1.66 1.66 1.40 1.29 -0.68 53 41 41 +37
09OCT26 136.00 P 0.00 0.00 0.00 1.55 -0.80 53 0 0 0
09OCT26 137.00 P 3.00 3.00 1.80 1.80 -0.90 52 3 4 +1
09OCT26 138.00 P 2.50 2.50 2.50 2.16 -0.93 53 20 28 +20
09OCT26 139.00 P 2.92 2.92 2.92 2.51 -1.00 53 40 41 +15
09OCT26 140.00 P 4.10 4.10 3.20 2.91 -0.89 53 62 78 +27
09OCT26 141.00 P 4.60 4.60 3.82 3.34 -1.11 53 101 103 +101
09OCT26 142.00 P 0.00 0.00 0.00 3.77 -1.13 53 0 5 0
09OCT26 143.00 P 5.78 5.78 5.78 4.33 -1.19 54 2 3 +2
09OCT26 144.00 P 5.40 5.40 5.40 4.89 -1.08 54 2 2 +2
09OCT26 145.00 P 0.00 0.00 0.00 5.47 -1.19 54 0 0 0
09OCT26 146.00 P 0.00 0.00 0.00 6.12 -1.09 54 0 0 0
09OCT26 147.00 P 0.00 0.00 0.00 6.57 -1.25 52 0 0 0
09OCT26 148.00 P 0.00 0.00 0.00 7.27 -1.25 52 0 0 0
09OCT26 149.00 P 0.00 0.00 0.00 7.97 -1.25 52 0 0 0
09OCT26 150.00 P 0.00 0.00 0.00 8.73 -1.25 52 0 0 0
09OCT26 152.50 P 0.00 0.00 0.00 10.71 -1.25 52 2 2 +2
09OCT26 155.00 P 0.00 0.00 0.00 12.84 -1.22 52 0 0 0
09OCT26 157.50 P 0.00 0.00 0.00 15.09 -1.17 52 0 0 0
09OCT26 160.00 P 0.00 0.00 0.00 17.42 -1.13 52 0 0 0
09OCT26 162.50 P 0.00 0.00 0.00 19.81 -1.10 52 0 0 0
09OCT26 165.00 P 0.00 0.00 0.00 22.25 -1.07 52 0 0 0
09OCT26 167.50 P 0.00 0.00 0.00 25.46 -0.30 87 0 0 0
09OCT26 170.00 P 0.00 0.00 0.00 28.02 -0.20 94 0 0 0
09OCT26 172.50 P 0.00 0.00 0.00 29.70 -1.01 0 0 0 0
09OCT26 175.00 P 0.00 0.00 0.00 32.20 -1.33 0 0 0 0
09OCT26 177.50 P 0.00 0.00 0.00 34.70 -1.00 0 0 0 0
09OCT26 180.00 P 0.00 0.00 0.00 37.20 -1.00 0 0 0 0
09OCT26 182.50 P 0.00 0.00 0.00 39.70 -1.00 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 97 0 452 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 88 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 84 0 25 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 80 0 70 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 76 0 12 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 69 0 55 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 65 0 37 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 59 0 31 0
29OCT26 92.50 P 0.00 0.00 0.00 0.02 0.00 59 0 47 0
29OCT26 95.00 P 0.00 0.00 0.00 0.03 -0.01 58 0 133 0
29OCT26 97.50 P 0.00 0.00 0.00 0.05 -0.02 58 0 234 0
29OCT26 100.00 P 0.28 0.28 0.28 0.09 -0.02 59 5 177 0
29OCT26 102.50 P 0.00 0.00 0.00 0.13 -0.04 58 0 51 0
29OCT26 105.00 P 0.00 0.00 0.00 0.20 -0.05 59 0 78 0
29OCT26 107.50 P 0.00 0.00 0.00 0.30 -0.07 59 0 21 0
29OCT26 110.00 P 0.00 0.00 0.00 0.43 -0.10 59 0 230 0
29OCT26 112.50 P 0.00 0.00 0.00 0.61 -0.08 59 0 22 0
29OCT26 115.00 P 0.00 0.00 0.00 0.84 -0.10 59 0 128 0
29OCT26 117.50 P 0.00 0.00 0.00 1.08 -0.16 58 0 22 0
29OCT26 120.00 P 1.65 1.90 1.65 1.40 -0.21 58 9 181 +9
29OCT26 122.50 P 0.00 0.00 0.00 1.81 -0.27 58 0 72 0
29OCT26 125.00 P 2.70 2.95 2.45 2.30 -0.31 58 10 91 +2
29OCT26 127.50 P 0.00 0.00 0.00 3.04 -0.21 59 0 132 0
29OCT26 130.00 P 4.60 4.64 3.81 3.56 -0.42 58 122 323 +50
29OCT26 132.50 P 4.67 4.96 4.67 4.46 -0.33 58 16 94 +16
29OCT26 135.00 P 0.00 0.00 0.00 5.41 -0.35 58 0 199 0
29OCT26 137.50 P 6.70 6.70 6.70 6.47 -0.39 59 1 120 0
29OCT26 140.00 P 0.00 0.00 0.00 7.66 -0.45 59 0 139 0
29OCT26 142.50 P 0.00 0.00 0.00 8.96 -0.53 59 0 666 0
29OCT26 145.00 P 0.00 0.00 0.00 10.38 -0.48 60 0 48 0
29OCT26 147.50 P 0.00 0.00 0.00 11.94 -0.53 61 0 103 0
29OCT26 150.00 P 14.10 14.10 13.50 13.50 -0.62 60 6 1,864 +1
29OCT26 152.50 P 0.00 0.00 0.00 14.85 -0.83 58 0 56 0
29OCT26 155.00 P 0.00 0.00 0.00 16.64 -0.30 58 0 47 0
29OCT26 157.50 P 0.00 0.00 0.00 18.45 -0.87 58 0 11 0
29OCT26 160.00 P 0.00 0.00 0.00 20.39 -0.88 58 0 42 0
29OCT26 162.50 P 0.00 0.00 0.00 22.35 -0.80 58 0 21 0
29OCT26 165.00 P 0.00 0.00 0.00 25.17 +0.02 65 0 11 0
29OCT26 167.50 P 0.00 0.00 0.00 27.32 +0.03 66 0 30 0
29OCT26 170.00 P 0.00 0.00 0.00 29.58 +0.11 67 0 110 0
29OCT26 172.50 P 0.00 0.00 0.00 31.85 +0.18 68 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 34.19 0.00 70 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 36.55 +0.35 72 0 1 0
29OCT26 180.00 P 0.00 0.00 0.00 38.95 -0.13 74 0 1 0
29OCT26 182.50 P 0.00 0.00 0.00 41.39 -0.03 76 0 65 0
29OCT26 185.00 P 0.00 0.00 0.00 43.84 +0.06 78 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 46.32 +0.17 81 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 0.53 -0.04 62 0 81 0
27NOV26 97.50 P 0.00 0.00 0.00 0.68 -0.04 62 0 7 0
27NOV26 100.00 P 0.00 0.00 0.00 0.87 -0.05 61 0 58 0
27NOV26 102.50 P 0.00 0.00 0.00 1.10 -0.07 61 0 7 0
27NOV26 105.00 P 0.00 0.00 0.00 1.34 -0.10 61 0 13 0
27NOV26 107.50 P 0.00 0.00 0.00 1.65 -0.12 61 0 2 0
27NOV26 110.00 P 2.09 2.09 2.05 2.04 -0.11 61 139 281 +139
27NOV26 112.50 P 2.52 2.52 2.52 2.45 -0.15 61 15 115 +15
27NOV26 115.00 P 3.12 3.12 2.82 2.96 -0.16 61 3 19 +3
27NOV26 117.50 P 0.00 0.00 0.00 3.47 -0.21 61 0 17 0
27NOV26 120.00 P 0.00 0.00 0.00 4.13 -0.21 61 0 66 0
27NOV26 122.50 P 0.00 0.00 0.00 4.83 -0.19 61 0 8 0
27NOV26 125.00 P 0.00 0.00 0.00 5.62 -0.22 61 0 235 0
27NOV26 127.50 P 6.40 6.40 6.40 6.40 -0.28 60 1 134 0
27NOV26 130.00 P 7.68 7.68 7.68 7.42 -0.26 61 1 892 0
27NOV26 132.50 P 0.00 0.00 0.00 8.44 -0.26 61 0 44 0
27NOV26 135.00 P 0.00 0.00 0.00 9.55 -0.30 61 0 6 0
27NOV26 137.50 P 0.00 0.00 0.00 10.72 -0.36 61 0 19 0
27NOV26 140.00 P 0.00 0.00 0.00 11.99 -0.38 61 0 79 0
27NOV26 142.50 P 0.00 0.00 0.00 13.33 -0.40 62 0 57 0
27NOV26 145.00 P 0.00 0.00 0.00 14.75 -0.44 62 0 95 0
27NOV26 147.50 P 0.00 0.00 0.00 16.38 -0.36 62 0 52 0
27NOV26 150.00 P 0.00 0.00 0.00 17.95 -0.49 63 0 661 0
27NOV26 152.50 P 0.00 0.00 0.00 19.59 -0.46 63 0 60 0
27NOV26 155.00 P 0.00 0.00 0.00 21.29 -0.49 63 0 183 0
27NOV26 157.50 P 0.00 0.00 0.00 23.23 -0.23 64 0 37 0
27NOV26 160.00 P 0.00 0.00 0.00 25.09 -0.26 65 0 522 0
27NOV26 162.50 P 0.00 0.00 0.00 26.96 -0.26 65 0 15 0
27NOV26 165.00 P 0.00 0.00 0.00 28.84 -0.33 65 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 30.86 +0.16 66 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 32.90 +0.26 66 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 34.93 +0.27 67 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 37.06 +0.21 67 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 39.23 +0.25 68 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 41.40 +0.36 69 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 43.61 +0.39 69 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 45.89 +0.47 70 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 48.15 +0.50 71 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.04 0.00 61 0 185 0
30DEC26 67.50 P 0.00 0.00 0.00 0.06 0.00 61 0 55 0
30DEC26 70.00 P 0.00 0.00 0.00 0.09 0.00 61 0 43 0
30DEC26 72.50 P 0.00 0.00 0.00 0.12 -0.01 61 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.18 -0.01 61 0 57 0
30DEC26 77.50 P 0.00 0.00 0.00 0.24 -0.01 61 0 31 0
30DEC26 80.00 P 0.00 0.00 0.00 0.33 -0.02 61 0 87 0
30DEC26 82.50 P 0.00 0.00 0.00 0.43 -0.02 61 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 0.58 -0.01 61 0 407 0
30DEC26 87.50 P 0.00 0.00 0.00 0.72 -0.03 61 0 425 0
30DEC26 90.00 P 0.00 0.00 0.00 0.90 -0.06 61 0 147 0
30DEC26 92.50 P 0.00 0.00 0.00 1.11 -0.06 61 0 85 0
30DEC26 95.00 P 0.00 0.00 0.00 1.38 -0.08 61 0 37 0
30DEC26 97.50 P 0.00 0.00 0.00 1.68 -0.08 61 0 126 0
30DEC26 100.00 P 2.13 2.13 2.13 2.02 -0.11 61 1 494 +1
30DEC26 102.50 P 0.00 0.00 0.00 2.43 -0.12 61 0 316 0
30DEC26 105.00 P 0.00 0.00 0.00 2.84 -0.14 61 0 343 0
30DEC26 107.50 P 0.00 0.00 0.00 3.37 -0.16 61 0 56 0
30DEC26 110.00 P 0.00 0.00 0.00 3.92 -0.15 61 0 691 0
30DEC26 112.50 P 0.00 0.00 0.00 4.50 -0.21 61 0 559 0
30DEC26 115.00 P 0.00 0.00 0.00 5.20 -0.21 61 0 152 0
30DEC26 117.50 P 0.00 0.00 0.00 5.87 -0.25 61 0 1,034 0
30DEC26 120.00 P 6.85 7.20 6.85 6.52 -0.23 60 90 2,004 -90
30DEC26 122.50 P 0.00 0.00 0.00 7.57 -0.19 61 0 1,002 0
30DEC26 125.00 P 0.00 0.00 0.00 8.35 -0.12 61 0 1,483 0
30DEC26 127.50 P 0.00 0.00 0.00 9.29 -0.18 60 0 65 0
30DEC26 130.00 P 11.02 11.02 11.02 10.24 -0.28 60 1 245 +1
30DEC26 132.50 P 0.00 0.00 0.00 11.36 -0.29 60 0 35 0
30DEC26 135.00 P 0.00 0.00 0.00 12.54 -0.19 60 0 27 0
30DEC26 137.50 P 0.00 0.00 0.00 13.79 -0.35 60 0 7 0
30DEC26 140.00 P 16.20 16.20 15.65 15.09 -0.40 60 200 85 -161
30DEC26 142.50 P 18.50 18.50 18.50 16.48 -0.42 61 20 64 -20
30DEC26 145.00 P 0.00 0.00 0.00 18.01 -0.41 61 0 78 0
30DEC26 147.50 P 0.00 0.00 0.00 19.40 -1.15 61 0 20 0
30DEC26 150.00 P 0.00 0.00 0.00 21.55 -0.17 63 0 3,554 0
30DEC26 152.50 P 0.00 0.00 0.00 23.13 +0.36 63 0 89 0
30DEC26 155.00 P 0.00 0.00 0.00 24.84 +0.38 64 0 146 0
30DEC26 157.50 P 0.00 0.00 0.00 26.55 +0.35 64 0 489 0
30DEC26 160.00 P 0.00 0.00 0.00 28.27 +0.32 64 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 30.08 +0.29 64 0 16 0
30DEC26 165.00 P 0.00 0.00 0.00 31.97 +0.32 64 0 31 0
30DEC26 167.50 P 0.00 0.00 0.00 33.86 +0.40 65 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 35.75 +0.36 65 0 69 0
30DEC26 172.50 P 0.00 0.00 0.00 37.73 +0.36 65 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 39.78 +0.35 66 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 41.83 +0.37 66 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 43.88 +0.36 66 0 57 0
30DEC26 182.50 P 0.00 0.00 0.00 45.97 +0.40 67 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 48.15 +0.44 67 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 50.34 +0.47 68 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 52.53 +0.29 68 0 13 0
30DEC26 192.50 P 0.00 0.00 0.00 54.72 +0.31 68 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 56.98 +0.37 69 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 59.28 +0.49 70 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 61.58 +0.56 71 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 66.20 +0.50 72 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 70.82 +0.58 73 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 75.55 +0.68 74 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 79.74 +0.14 72 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 84.42 +0.18 72 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 89.23 +0.48 73 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 94.01 +0.01 74 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 99.09 +0.45 77 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 103.61 +0.10 76 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 108.54 -0.13 77 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 113.43 -0.12 78 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 118.31 -0.19 79 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 123.75 +0.28 85 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 128.29 -0.04 83 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 133.68 +0.39 88 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 138.04 -0.16 84 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 142.20 -1.00 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 147.20 -1.00 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 152.20 -1.00 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 157.20 -1.00 0 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 7.85 +0.28 61 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 8.75 +0.31 61 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 9.72 +0.41 62 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 10.12 -0.33 60 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 11.44 -0.08 60 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 12.56 -0.09 60 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 13.66 -0.18 60 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 14.90 -0.19 60 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 16.11 -0.30 60 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 17.53 -0.24 61 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 18.92 -0.28 61 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 20.28 -0.08 61 0 25 0
28JAN27 147.50 P 0.00 0.00 0.00 21.88 0.00 61 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 23.97 +0.53 63 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 25.50 +0.45 63 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 27.19 +0.48 63 0 25 0
28JAN27 157.50 P 0.00 0.00 0.00 28.91 +0.50 63 0 0 0
28JAN27 160.00 P 0.00 0.00 0.00 30.64 +0.49 63 0 0 0
28JAN27 162.50 P 0.00 0.00 0.00 32.37 +0.47 63 0 0 0
28JAN27 165.00 P 0.00 0.00 0.00 34.17 - 64 0 0 -
30MAR27 65.00 P 0.71 0.71 0.71 0.49 0.00 61 10 193 +10
30MAR27 67.50 P 0.00 0.00 0.00 0.64 +0.01 61 0 30 0
30MAR27 70.00 P 0.00 0.00 0.00 0.80 +0.01 61 0 30 0
30MAR27 72.50 P 0.00 0.00 0.00 1.02 +0.04 61 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 1.22 +0.01 61 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 1.45 +0.01 61 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 1.77 +0.01 61 0 25 0
30MAR27 82.50 P 0.00 0.00 0.00 2.16 +0.08 61 0 2 0
30MAR27 85.00 P 0.00 0.00 0.00 2.51 0.00 61 0 61 0
30MAR27 87.50 P 0.00 0.00 0.00 2.96 +0.04 61 0 77 0
30MAR27 90.00 P 0.00 0.00 0.00 3.42 +0.12 61 0 254 0
30MAR27 92.50 P 0.00 0.00 0.00 3.89 +0.13 61 0 60 0
30MAR27 95.00 P 0.00 0.00 0.00 4.47 +0.24 61 0 39 0
30MAR27 97.50 P 0.00 0.00 0.00 5.04 +0.22 61 0 85 0
30MAR27 100.00 P 0.00 0.00 0.00 5.66 +0.23 61 0 66 0
30MAR27 102.50 P 0.00 0.00 0.00 6.27 +0.19 61 0 17 0
30MAR27 105.00 P 0.00 0.00 0.00 6.98 +0.18 61 0 8 0
30MAR27 107.50 P 0.00 0.00 0.00 7.74 +0.22 61 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 8.61 +0.29 61 0 14 0
30MAR27 112.50 P 0.00 0.00 0.00 9.47 -0.06 61 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 10.28 -0.17 60 0 9 0
30MAR27 117.50 P 0.00 0.00 0.00 11.57 +0.13 62 0 65 0
30MAR27 120.00 P 0.00 0.00 0.00 12.61 +0.19 62 0 52 0
30MAR27 122.50 P 0.00 0.00 0.00 13.63 +0.13 61 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 14.20 +0.03 60 0 38 0
30MAR27 127.50 P 0.00 0.00 0.00 15.17 -0.08 59 0 100 0
30MAR27 130.00 P 0.00 0.00 0.00 16.27 -0.18 59 0 700 0
30MAR27 132.50 P 0.00 0.00 0.00 17.54 -0.14 59 0 900 0
30MAR27 135.00 P 0.00 0.00 0.00 18.82 -0.19 59 0 305 0
30MAR27 137.50 P 0.00 0.00 0.00 20.10 -0.24 59 0 5 0
30MAR27 140.00 P 0.00 0.00 0.00 21.46 -0.29 59 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 22.86 -0.34 59 0 300 0
30MAR27 145.00 P 0.00 0.00 0.00 24.32 -0.36 59 0 300 0
30MAR27 147.50 P 0.00 0.00 0.00 25.81 -0.51 59 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 27.91 -0.67 61 0 18 0
30MAR27 152.50 P 0.00 0.00 0.00 29.25 -0.96 60 0 46 0
30MAR27 155.00 P 0.00 0.00 0.00 31.96 +0.11 63 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 33.20 +0.67 62 0 16 0
30MAR27 160.00 P 0.00 0.00 0.00 34.93 +0.74 62 0 11 0
30MAR27 162.50 P 0.00 0.00 0.00 36.70 +0.73 62 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 38.49 +0.76 62 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 40.30 +0.89 63 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 42.16 +0.79 63 0 21 0
30MAR27 172.50 P 0.00 0.00 0.00 44.03 +0.93 63 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 45.94 +0.96 63 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 47.85 +0.96 63 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 49.80 +0.97 63 0 142 0
30MAR27 182.50 P 0.00 0.00 0.00 51.79 +0.99 64 0 10 0
30MAR27 185.00 P 0.00 0.00 0.00 53.79 +0.75 64 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 55.81 +0.85 64 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 57.85 +0.78 64 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 59.91 +0.78 64 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 61.91 +0.71 64 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 64.02 +0.74 65 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 65.94 +0.62 64 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 70.40 +0.73 65 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 74.70 +0.59 65 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 79.15 +0.80 66 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 83.41 +0.48 66 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 87.95 +0.38 67 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 92.49 +0.50 67 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 96.69 +0.36 66 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 101.28 +0.12 66 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 106.24 +0.45 68 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 110.63 +0.10 67 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 115.30 -0.01 67 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 119.98 +0.09 68 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 124.73 +0.08 68 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 129.49 -0.03 68 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 134.28 +0.05 69 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 138.04 -1.13 63 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 142.64 -1.08 61 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 147.53 -0.91 61 0 0 0
29JUN27 65.00 P 1.76 1.76 1.76 1.37 +0.02 61 60 69 +60
29JUN27 67.50 P 0.00 0.00 0.00 1.61 +0.02 61 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 1.95 +0.02 61 0 61 0
29JUN27 72.50 P 0.00 0.00 0.00 2.29 +0.02 61 0 46 0
29JUN27 75.00 P 0.00 0.00 0.00 2.71 +0.10 61 0 17 0
29JUN27 77.50 P 0.00 0.00 0.00 3.18 +0.11 61 0 15 0
29JUN27 80.00 P 3.95 3.95 3.95 3.66 +0.02 61 4 21 0
29JUN27 82.50 P 0.00 0.00 0.00 4.14 +0.14 61 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 4.70 +0.14 61 0 24 0
29JUN27 87.50 P 0.00 0.00 0.00 5.33 +0.17 61 0 105 0
29JUN27 90.00 P 0.00 0.00 0.00 5.96 +0.19 61 0 153 0
29JUN27 92.50 P 0.00 0.00 0.00 6.60 +0.21 61 0 45 0
29JUN27 95.00 P 0.00 0.00 0.00 7.37 +0.21 61 0 28 0
29JUN27 97.50 P 0.00 0.00 0.00 8.17 +0.24 61 0 45 0
29JUN27 100.00 P 0.00 0.00 0.00 8.97 +0.21 61 0 68 0
29JUN27 102.50 P 0.00 0.00 0.00 9.78 +0.16 62 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 10.72 +0.24 62 0 16 0
29JUN27 107.50 P 0.00 0.00 0.00 11.57 +0.19 61 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 12.49 +0.22 61 0 66 0
29JUN27 112.50 P 0.00 0.00 0.00 13.50 +0.30 61 0 91 0
29JUN27 115.00 P 0.00 0.00 0.00 14.64 +0.38 62 0 30 0
29JUN27 117.50 P 0.00 0.00 0.00 15.68 +0.35 61 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 16.79 +0.34 61 0 26 0
29JUN27 122.50 P 0.00 0.00 0.00 17.97 +0.37 61 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 18.89 +0.05 61 0 35 0
29JUN27 127.50 P 0.00 0.00 0.00 20.12 -0.02 61 0 30 0
29JUN27 130.00 P 0.00 0.00 0.00 21.39 +0.06 61 0 15 0
29JUN27 132.50 P 0.00 0.00 0.00 22.56 -0.18 60 0 17 0
29JUN27 135.00 P 0.00 0.00 0.00 23.90 -0.17 60 0 71 0
29JUN27 137.50 P 0.00 0.00 0.00 25.28 -0.12 60 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 26.69 -0.13 60 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 28.22 -0.01 60 0 2 0
29JUN27 145.00 P 0.00 0.00 0.00 29.71 +0.10 60 0 45 0
29JUN27 147.50 P 0.00 0.00 0.00 31.23 -0.03 60 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 32.78 -0.04 60 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 34.91 +0.78 62 0 182 0
29JUN27 155.00 P 0.00 0.00 0.00 36.55 +0.72 62 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 38.22 +0.75 62 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 39.76 +0.60 62 0 30 0
29JUN27 162.50 P 0.00 0.00 0.00 41.64 -0.02 62 0 900 0
29JUN27 165.00 P 0.00 0.00 0.00 43.39 +0.72 62 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 45.17 +0.67 62 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 46.97 +0.69 62 0 15 0
29JUN27 172.50 P 0.00 0.00 0.00 48.85 +0.75 62 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 50.64 +0.73 62 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 52.52 +0.73 63 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 54.33 +0.51 62 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 56.17 +0.39 62 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 58.05 +0.42 62 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 59.96 +0.30 62 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 19.16 -0.02 61 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 20.35 -0.02 61 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 21.54 -0.02 61 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 22.74 -0.06 61 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 24.03 +0.08 61 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 25.36 +0.08 61 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 26.72 +0.08 61 0 0 0
29SEP27 135.00 P 29.01 29.01 29.01 27.68 -0.36 60 15 15 +15
29SEP27 137.50 P 30.66 30.66 30.66 29.13 -0.34 60 15 15 +15
29SEP27 140.00 P 0.00 0.00 0.00 31.05 +0.17 61 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 32.54 +0.16 61 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 34.07 +0.17 61 0 16 0
29SEP27 147.50 P 0.00 0.00 0.00 35.41 -0.04 61 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 36.98 -0.05 61 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 38.66 +0.04 61 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 40.45 +0.22 61 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 42.10 +0.21 61 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 43.74 +0.18 61 0 2 0
29SEP27 162.50 P 0.00 0.00 0.00 45.60 +0.21 62 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 47.37 +0.24 62 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 49.09 +0.20 62 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 50.88 +0.21 62 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 52.69 +0.38 62 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 54.53 +0.23 62 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 55.91 -0.07 61 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 58.21 +0.38 62 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 60.12 +0.29 62 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 61.46 -0.28 61 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 63.38 -0.28 61 0 0 0
TOTAL PUT 1,541 33,032 +110
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$1072.000
02OCT26 930.00 C 0.00 0.00 0.00 142.00 +9.80 0 0 0 0
02OCT26 935.00 C 0.00 0.00 0.00 137.00 +9.78 0 0 0 0
02OCT26 940.00 C 0.00 0.00 0.00 132.00 +9.75 0 0 0 0
02OCT26 945.00 C 0.00 0.00 0.00 127.00 +9.71 0 0 0 0
02OCT26 950.00 C 0.00 0.00 0.00 122.00 +9.66 0 0 0 0
02OCT26 955.00 C 0.00 0.00 0.00 117.00 +9.59 0 0 0 0
02OCT26 960.00 C 0.00 0.00 0.00 112.00 +9.51 0 0 0 0
02OCT26 965.00 C 0.00 0.00 0.00 107.00 +9.39 0 0 0 0
02OCT26 970.00 C 0.00 0.00 0.00 102.00 +9.24 0 0 0 0
02OCT26 975.00 C 0.00 0.00 0.00 97.00 +9.06 0 0 0 0
02OCT26 980.00 C 0.00 0.00 0.00 92.00 +8.83 0 0 0 0
02OCT26 985.00 C 0.00 0.00 0.00 87.00 +8.54 0 0 0 0
02OCT26 990.00 C 0.00 0.00 0.00 82.00 +8.19 0 0 0 0
02OCT26 995.00 C 0.00 0.00 0.00 77.00 +7.76 0 0 0 0
02OCT26 1,000.00 C 0.00 0.00 0.00 72.00 +7.25 0 0 0 0
02OCT26 1,005.00 C 0.00 0.00 0.00 67.00 +6.64 0 0 0 0
02OCT26 1,010.00 C 0.00 0.00 0.00 62.00 +5.92 0 0 0 -1
02OCT26 1,015.00 C 0.00 0.00 0.00 57.00 +5.07 0 0 0 0
02OCT26 1,020.00 C 0.00 0.00 0.00 52.00 +4.10 0 0 0 0
02OCT26 1,025.00 C 0.00 0.00 0.00 47.00 +2.97 0 0 0 0
02OCT26 1,030.00 C 0.00 0.00 0.00 42.00 +0.49 0 0 0 0
02OCT26 1,035.00 C 0.00 0.00 0.00 37.00 -0.85 0 0 0 0
02OCT26 1,040.00 C 0.00 0.00 0.00 32.00 -2.36 0 0 0 -4
02OCT26 1,045.00 C 0.00 0.00 0.00 27.00 -4.06 0 0 0 0
02OCT26 1,050.00 C 30.51 30.51 21.00 22.00 -5.96 0 150 0 -151
02OCT26 1,055.00 C 0.00 0.00 0.00 17.00 -8.05 0 0 0 -5
02OCT26 1,060.00 C 5.76 5.76 5.76 12.00 -10.34 0 15 0 -2
02OCT26 1,065.00 C 6.43 6.43 3.54 7.00 -12.83 0 30 0 0
02OCT26 1,070.00 C 30.00 33.00 2.50 2.00 -15.51 0 39 0 -8
02OCT26 1,075.00 C 0.00 0.00 0.00 0.00 -15.39 0 0 0 0
02OCT26 1,080.00 C 0.00 0.00 0.00 0.00 -13.46 0 0 22 0
02OCT26 1,085.00 C 0.00 0.00 0.00 0.00 -11.71 0 0 21 0
02OCT26 1,090.00 C 1.68 1.68 1.68 0.00 -10.14 0 400 417 -2
02OCT26 1,095.00 C 0.00 0.00 0.00 0.00 -8.73 0 0 17 0
02OCT26 1,100.00 C 7.24 12.72 2.00 0.00 -7.48 0 9 29 -6
02OCT26 1,105.00 C 0.00 0.00 0.00 0.00 -6.38 0 0 48 0
02OCT26 1,110.00 C 7.49 7.49 2.37 0.00 -5.40 0 21 52 +6
02OCT26 1,115.00 C 3.44 3.44 3.44 0.00 -4.56 0 15 15 +15
02OCT26 1,120.00 C 0.00 0.00 0.00 0.00 -3.82 0 0 12 0
02OCT26 1,125.00 C 4.20 4.20 4.20 0.00 -3.19 0 1 38 -1
02OCT26 1,130.00 C 3.73 3.73 3.73 0.00 -2.65 0 15 17 0
02OCT26 1,135.00 C 0.00 0.00 0.00 0.00 -2.18 0 0 3 0
02OCT26 1,140.00 C 0.00 0.00 0.00 0.00 -1.79 0 0 10 0
02OCT26 1,145.00 C 0.00 0.00 0.00 0.00 -1.42 0 0 21 0
02OCT26 1,150.00 C 0.00 0.00 0.00 0.00 -1.15 0 0 81 0
02OCT26 1,155.00 C 0.00 0.00 0.00 0.00 -0.93 0 0 9 0
02OCT26 1,160.00 C 0.00 0.00 0.00 0.00 -0.75 0 0 1 0
02OCT26 1,165.00 C 0.00 0.00 0.00 0.00 -0.60 0 0 2 0
02OCT26 1,170.00 C 0.00 0.00 0.00 0.00 -0.48 0 0 5 0
02OCT26 1,175.00 C 0.00 0.00 0.00 0.00 -0.38 0 0 5 0
02OCT26 1,180.00 C 0.00 0.00 0.00 0.00 -0.30 0 0 15 0
02OCT26 1,185.00 C 0.00 0.00 0.00 0.00 -0.23 0 0 0 0
02OCT26 1,190.00 C 0.00 0.00 0.00 0.00 -0.18 0 0 5 0
02OCT26 1,195.00 C 0.00 0.00 0.00 0.00 -0.14 0 0 16 0
02OCT26 1,200.00 C 0.00 0.00 0.00 0.00 -0.11 0 0 3 0
02OCT26 1,205.00 C 0.00 0.00 0.00 0.00 -0.08 0 0 8 0
02OCT26 1,210.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 15 0
02OCT26 1,215.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 0 0
02OCT26 1,220.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 35 0
02OCT26 1,225.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 7 0
02OCT26 1,230.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 1 0
02OCT26 1,235.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
02OCT26 1,240.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
02OCT26 1,245.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
02OCT26 1,250.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
02OCT26 1,255.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
02OCT26 1,260.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
02OCT26 1,265.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 1,270.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 1,275.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 1,280.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
02OCT26 1,285.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
02OCT26 1,290.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
02OCT26 1,295.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 1,300.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
02OCT26 1,305.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 213 0
02OCT26 1,310.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 1,315.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 1,320.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
02OCT26 1,325.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 1,330.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
02OCT26 1,335.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
02OCT26 1,340.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 402 0
02OCT26 1,345.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
02OCT26 1,350.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
09OCT26 930.00 C 0.00 0.00 0.00 145.28 +5.84 68 0 0 0
09OCT26 935.00 C 0.00 0.00 0.00 140.66 +5.53 68 0 0 0
09OCT26 940.00 C 0.00 0.00 0.00 136.09 +5.21 68 0 0 0
09OCT26 945.00 C 0.00 0.00 0.00 131.56 +4.88 68 0 0 0
09OCT26 950.00 C 0.00 0.00 0.00 127.08 +4.54 68 0 0 0
09OCT26 955.00 C 0.00 0.00 0.00 122.66 +4.21 68 0 0 0
09OCT26 960.00 C 0.00 0.00 0.00 118.28 +3.85 68 0 0 0
09OCT26 965.00 C 0.00 0.00 0.00 113.97 +3.49 68 0 0 0
09OCT26 970.00 C 0.00 0.00 0.00 109.72 +3.13 68 0 0 0
09OCT26 975.00 C 0.00 0.00 0.00 105.53 +2.76 68 0 0 0
09OCT26 980.00 C 0.00 0.00 0.00 101.41 +2.39 68 0 0 0
09OCT26 985.00 C 0.00 0.00 0.00 97.36 +2.02 68 0 0 0
09OCT26 990.00 C 0.00 0.00 0.00 93.39 +1.65 68 0 0 0
09OCT26 995.00 C 0.00 0.00 0.00 89.49 +1.28 68 0 0 0
09OCT26 1,000.00 C 0.00 0.00 0.00 85.67 +0.92 68 0 0 0
09OCT26 1,005.00 C 0.00 0.00 0.00 81.94 +0.56 68 0 0 0
09OCT26 1,010.00 C 0.00 0.00 0.00 78.29 +0.21 68 0 0 0
09OCT26 1,015.00 C 0.00 0.00 0.00 74.73 -0.14 68 0 0 0
09OCT26 1,020.00 C 0.00 0.00 0.00 71.26 -0.47 68 0 0 0
09OCT26 1,025.00 C 0.00 0.00 0.00 67.88 -0.80 68 0 0 0
09OCT26 1,030.00 C 0.00 0.00 0.00 64.59 -1.12 68 0 0 0
09OCT26 1,035.00 C 0.00 0.00 0.00 61.40 -1.42 68 0 0 0
09OCT26 1,040.00 C 0.00 0.00 0.00 58.31 -1.07 68 0 0 0
09OCT26 1,045.00 C 0.00 0.00 0.00 55.31 -1.68 68 0 0 0
09OCT26 1,050.00 C 53.00 53.00 53.00 53.98 -1.01 71 3 3 +3
09OCT26 1,055.00 C 0.00 0.00 0.00 50.19 -2.30 69 0 0 0
09OCT26 1,060.00 C 42.40 42.40 42.40 47.43 -2.64 69 1 1 +1
09OCT26 1,065.00 C 0.00 0.00 0.00 44.78 -2.95 69 0 0 0
09OCT26 1,070.00 C 46.04 46.04 37.00 42.25 -3.38 69 25 324 0
09OCT26 1,075.00 C 0.00 0.00 0.00 39.81 -3.49 69 0 0 0
09OCT26 1,080.00 C 46.24 46.24 36.00 36.60 -4.61 67 3 10 +2
09OCT26 1,085.00 C 0.00 0.00 0.00 35.25 -3.94 69 0 8 0
09OCT26 1,090.00 C 31.70 31.70 31.70 31.77 -5.48 66 1 1 +1
09OCT26 1,095.00 C 48.00 48.00 48.00 31.09 -4.30 69 2 2 +2
09OCT26 1,100.00 C 24.44 27.80 24.44 27.94 -5.68 66 405 407 +405
09OCT26 1,105.00 C 44.25 44.25 44.25 27.33 -4.56 69 4 4 +4
09OCT26 1,110.00 C 24.30 24.30 24.30 24.46 -5.73 67 1 3 +1
09OCT26 1,115.00 C 0.00 0.00 0.00 23.95 -4.58 69 0 0 0
09OCT26 1,120.00 C 30.00 37.90 18.71 22.39 -4.55 69 60 57 +50
09OCT26 1,125.00 C 0.00 0.00 0.00 20.92 -4.49 69 0 0 0
09OCT26 1,130.00 C 17.00 17.00 17.00 19.52 -4.44 69 2 2 +2
09OCT26 1,135.00 C 0.00 0.00 0.00 18.21 -4.36 69 0 0 0
09OCT26 1,140.00 C 0.00 0.00 0.00 16.96 -4.29 69 0 0 0
09OCT26 1,145.00 C 14.45 14.45 14.45 15.74 -4.25 69 1 6 +1
09OCT26 1,150.00 C 17.07 17.07 13.30 13.73 -5.06 67 17 77 +15
09OCT26 1,155.00 C 19.84 19.84 15.97 13.50 -4.15 69 20 21 +20
09OCT26 1,160.00 C 20.00 20.00 20.00 12.48 -4.05 69 1 4 +1
09OCT26 1,165.00 C 0.00 0.00 0.00 11.53 -4.00 69 0 12 0
09OCT26 1,170.00 C 16.55 16.55 16.55 10.64 -3.93 69 5 75 0
09OCT26 1,175.00 C 19.50 19.50 19.48 9.52 -4.13 68 6 7 +6
09OCT26 1,180.00 C 19.11 19.11 14.47 8.76 -4.01 68 15 11 +7
09OCT26 1,185.00 C 18.03 18.03 7.00 8.06 -3.89 68 6 6 +6
09OCT26 1,190.00 C 0.00 0.00 0.00 7.40 -3.77 68 0 1 0
09OCT26 1,195.00 C 11.00 11.00 11.00 6.80 -3.63 68 3 4 +3
09OCT26 1,200.00 C 0.00 0.00 0.00 6.23 -3.51 68 0 181 0
09OCT26 1,205.00 C 11.60 11.60 11.60 5.70 -3.38 68 1 7 +1
09OCT26 1,210.00 C 0.00 0.00 0.00 5.22 -3.25 68 0 14 0
09OCT26 1,215.00 C 0.00 0.00 0.00 4.77 -3.12 68 0 0 0
09OCT26 1,220.00 C 8.30 11.30 8.30 4.35 -2.78 68 2 9 +2
09OCT26 1,225.00 C 9.00 9.00 9.00 3.97 -2.66 68 1 1 +1
09OCT26 1,230.00 C 0.00 0.00 0.00 3.61 -2.56 68 0 200 0
09OCT26 1,235.00 C 0.00 0.00 0.00 3.29 -2.44 68 0 8 0
09OCT26 1,240.00 C 0.00 0.00 0.00 2.99 -2.33 68 0 0 0
09OCT26 1,245.00 C 0.00 0.00 0.00 2.71 -2.22 68 0 0 0
09OCT26 1,250.00 C 7.65 7.65 7.65 2.46 -2.12 68 50 62 +50
09OCT26 1,255.00 C 0.00 0.00 0.00 2.23 -2.01 68 0 0 0
09OCT26 1,260.00 C 0.00 0.00 0.00 2.02 -1.91 68 0 4 0
09OCT26 1,265.00 C 0.00 0.00 0.00 1.83 -1.80 68 0 0 0
09OCT26 1,270.00 C 5.00 6.80 5.00 1.65 -1.71 68 6 10 +5
29OCT26 500.00 C 0.00 0.00 0.00 573.00 +6.00 0 0 0 0
29OCT26 510.00 C 0.00 0.00 0.00 563.00 +5.50 0 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 555.50 +8.50 134 0 0 0
29OCT26 530.00 C 0.00 0.00 0.00 545.50 +8.50 130 0 0 0
29OCT26 540.00 C 0.00 0.00 0.00 536.00 +9.87 131 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 526.56 +9.44 132 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 516.63 +9.43 129 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 504.68 +8.34 109 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 494.76 +6.87 107 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 483.40 +4.41 75 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 473.45 +4.56 75 0 0 0
29OCT26 610.00 C 0.00 0.00 0.00 462.15 +4.04 0 0 0 0
29OCT26 620.00 C 0.00 0.00 0.00 452.33 +4.03 0 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 442.52 +4.02 0 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 432.74 +3.17 0 0 0 0
29OCT26 650.00 C 0.00 0.00 0.00 422.93 +3.17 0 0 0 0
29OCT26 660.00 C 0.00 0.00 0.00 413.09 +4.02 0 0 0 0
29OCT26 670.00 C 0.00 0.00 0.00 403.31 +3.07 0 0 0 0
29OCT26 680.00 C 0.00 0.00 0.00 393.51 +3.09 0 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 383.72 +4.10 61 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 373.95 +4.86 65 0 0 0
29OCT26 710.00 C 0.00 0.00 0.00 364.20 +4.89 66 0 0 0
29OCT26 720.00 C 0.00 0.00 0.00 354.49 +5.03 68 0 2 0
29OCT26 730.00 C 0.00 0.00 0.00 344.69 +4.92 67 0 0 0
29OCT26 740.00 C 0.00 0.00 0.00 335.14 +5.06 69 0 0 0
29OCT26 750.00 C 0.00 0.00 0.00 325.51 +5.14 69 0 2 0
29OCT26 760.00 C 0.00 0.00 0.00 315.94 +5.14 69 0 0 0
29OCT26 770.00 C 0.00 0.00 0.00 306.47 +4.97 69 0 0 0
29OCT26 780.00 C 0.00 0.00 0.00 297.15 +2.50 70 0 0 0
29OCT26 790.00 C 0.00 0.00 0.00 287.79 +2.50 70 0 0 0
29OCT26 800.00 C 0.00 0.00 0.00 278.56 +2.47 70 0 0 0
29OCT26 810.00 C 0.00 0.00 0.00 268.99 +1.98 69 0 0 0
29OCT26 820.00 C 0.00 0.00 0.00 259.99 +1.96 69 0 0 0
29OCT26 830.00 C 0.00 0.00 0.00 251.10 +1.92 70 0 0 0
29OCT26 840.00 C 0.00 0.00 0.00 242.33 +1.80 70 0 0 0
29OCT26 850.00 C 0.00 0.00 0.00 233.69 +1.73 70 0 5 0
29OCT26 860.00 C 0.00 0.00 0.00 225.19 +1.72 70 0 0 0
29OCT26 870.00 C 0.00 0.00 0.00 216.83 +1.63 70 0 8 0
29OCT26 880.00 C 0.00 0.00 0.00 208.62 +3.96 71 0 0 0
29OCT26 890.00 C 0.00 0.00 0.00 205.92 +7.88 79 0 0 0
29OCT26 900.00 C 0.00 0.00 0.00 195.57 +6.27 75 0 6 0
29OCT26 910.00 C 0.00 0.00 0.00 187.90 +6.04 75 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 180.40 +5.80 75 0 0 0
29OCT26 930.00 C 0.00 0.00 0.00 173.07 +5.57 75 0 1 0
29OCT26 940.00 C 0.00 0.00 0.00 165.92 +5.34 75 0 0 0
29OCT26 950.00 C 0.00 0.00 0.00 158.94 +5.10 75 0 0 0
29OCT26 960.00 C 0.00 0.00 0.00 152.14 +4.86 75 0 6 0
29OCT26 970.00 C 0.00 0.00 0.00 145.52 +4.62 75 0 17 0
29OCT26 980.00 C 0.00 0.00 0.00 139.09 +4.39 75 0 16 0
29OCT26 990.00 C 0.00 0.00 0.00 132.85 +4.16 75 0 95 0
29OCT26 1,000.00 C 0.00 0.00 0.00 126.79 +3.93 75 0 260 0
29OCT26 1,010.00 C 0.00 0.00 0.00 120.93 +3.71 75 0 15 0
29OCT26 1,020.00 C 0.00 0.00 0.00 115.25 +3.49 75 0 24 0
29OCT26 1,030.00 C 0.00 0.00 0.00 107.84 +0.46 73 0 16 0
29OCT26 1,040.00 C 0.00 0.00 0.00 105.32 +4.58 76 0 12 0
29OCT26 1,050.00 C 110.00 110.00 110.00 99.10 +2.71 75 2 41 0
29OCT26 1,060.00 C 105.00 105.00 88.00 95.35 +3.92 76 5 122 +3
29OCT26 1,070.00 C 100.00 100.00 90.50 90.67 +4.12 76 6 54 +2
29OCT26 1,080.00 C 91.35 91.61 91.35 84.68 +1.02 75 16 50 +15
29OCT26 1,090.00 C 0.00 0.00 0.00 79.60 +0.86 74 0 21 0
29OCT26 1,100.00 C 85.00 85.00 82.00 75.48 +0.68 74 2 183 0
29OCT26 1,110.00 C 0.00 0.00 0.00 72.74 +1.26 75 0 7 0
29OCT26 1,120.00 C 0.00 0.00 0.00 67.62 +0.06 74 0 45 0
29OCT26 1,130.00 C 0.00 0.00 0.00 66.54 +1.86 76 0 57 0
29OCT26 1,140.00 C 0.00 0.00 0.00 61.99 +0.53 76 0 29 0
29OCT26 1,150.00 C 61.00 61.00 56.00 59.14 +0.74 76 4 49 0
29OCT26 1,160.00 C 69.84 69.84 51.00 56.30 +1.10 76 3 46 0
29OCT26 1,170.00 C 0.00 0.00 0.00 53.11 +0.97 76 0 48 0
29OCT26 1,180.00 C 0.00 0.00 0.00 50.08 +0.85 76 0 853 0
29OCT26 1,190.00 C 0.00 0.00 0.00 45.47 -0.98 75 0 53 0
29OCT26 1,200.00 C 55.00 55.00 42.38 43.30 -0.50 75 15 73 -2
29OCT26 1,210.00 C 0.00 0.00 0.00 40.65 -0.64 75 0 28 0
29OCT26 1,220.00 C 0.00 0.00 0.00 39.35 +0.46 76 0 22 0
29OCT26 1,230.00 C 0.00 0.00 0.00 37.00 +0.38 76 0 339 0
29OCT26 1,240.00 C 0.00 0.00 0.00 34.77 +0.31 76 0 190 0
29OCT26 1,250.00 C 48.00 48.00 35.00 32.65 +0.23 76 2 37 0
29OCT26 1,260.00 C 0.00 0.00 0.00 30.65 +0.17 76 0 41 0
29OCT26 1,270.00 C 0.00 0.00 0.00 28.75 +0.11 76 0 35 0
29OCT26 1,280.00 C 0.00 0.00 0.00 26.96 +0.06 76 0 8 0
29OCT26 1,290.00 C 0.00 0.00 0.00 25.26 +0.01 76 0 23 0
29OCT26 1,300.00 C 30.68 30.68 30.43 23.66 -0.04 76 5 37 +5
29OCT26 1,310.00 C 0.00 0.00 0.00 22.15 -0.08 76 0 27 0
29OCT26 1,320.00 C 30.00 30.00 30.00 20.73 -0.11 76 1 16 -1
29OCT26 1,330.00 C 0.00 0.00 0.00 19.39 -0.14 76 0 40 0
29OCT26 1,340.00 C 0.00 0.00 0.00 18.13 -0.17 76 0 54 0
29OCT26 1,350.00 C 0.00 0.00 0.00 16.45 -0.68 75 0 176 0
29OCT26 1,360.00 C 22.00 25.00 18.00 15.36 -0.68 75 72 431 +69
27NOV26 500.00 C 0.00 0.00 0.00 575.50 +6.50 88 0 0 0
27NOV26 510.00 C 0.00 0.00 0.00 567.00 +8.00 97 0 0 0
27NOV26 520.00 C 0.00 0.00 0.00 557.00 +7.50 94 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 545.50 +6.00 81 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 536.00 +6.00 83 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 526.56 +7.14 84 0 0 0
27NOV26 560.00 C 0.00 0.00 0.00 517.65 +9.10 88 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 508.31 +7.34 89 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 498.48 +8.04 87 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 488.67 +7.24 86 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 479.37 +8.41 86 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 469.51 +8.23 84 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 460.17 +8.14 84 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 450.55 +7.36 83 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 441.15 +7.17 83 0 0 0
27NOV26 650.00 C 0.00 0.00 0.00 429.44 +5.70 75 0 0 0
27NOV26 660.00 C 0.00 0.00 0.00 422.55 +8.05 82 0 0 0
27NOV26 670.00 C 0.00 0.00 0.00 410.98 +5.14 76 0 0 0
27NOV26 680.00 C 0.00 0.00 0.00 404.22 +9.34 81 0 0 0
27NOV26 690.00 C 0.00 0.00 0.00 395.21 +7.46 81 0 0 0
27NOV26 700.00 C 0.00 0.00 0.00 386.46 +9.43 81 0 0 0
27NOV26 710.00 C 0.00 0.00 0.00 377.39 +6.97 80 0 0 0
27NOV26 720.00 C 0.00 0.00 0.00 368.83 +9.34 81 0 0 0
27NOV26 730.00 C 0.00 0.00 0.00 360.19 +7.09 81 0 0 0
27NOV26 740.00 C 0.00 0.00 0.00 351.39 +7.19 80 0 0 0
27NOV26 750.00 C 0.00 0.00 0.00 342.96 +9.28 80 0 0 0
27NOV26 760.00 C 0.00 0.00 0.00 334.15 +6.37 79 0 0 0
27NOV26 770.00 C 0.00 0.00 0.00 325.82 +5.83 79 0 0 0
27NOV26 780.00 C 0.00 0.00 0.00 318.21 +7.63 80 0 0 0
27NOV26 790.00 C 0.00 0.00 0.00 310.84 +6.64 81 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 302.80 +7.25 80 0 0 0
27NOV26 810.00 C 0.00 0.00 0.00 295.00 +6.36 80 0 0 0
27NOV26 820.00 C 0.00 0.00 0.00 287.51 +6.26 80 0 0 0
27NOV26 830.00 C 0.00 0.00 0.00 280.05 +6.35 80 0 0 0
27NOV26 840.00 C 0.00 0.00 0.00 272.64 +8.81 80 0 0 0
27NOV26 850.00 C 0.00 0.00 0.00 263.29 +4.78 78 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 258.15 +6.54 80 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 251.14 +4.57 80 0 0 0
27NOV26 880.00 C 0.00 0.00 0.00 244.32 +6.09 80 0 0 0
27NOV26 890.00 C 0.00 0.00 0.00 237.59 +5.98 80 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 230.99 +6.17 80 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 224.50 +5.94 80 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 217.01 +4.63 79 0 24 0
27NOV26 930.00 C 0.00 0.00 0.00 210.87 +4.40 80 0 1 0
27NOV26 940.00 C 0.00 0.00 0.00 202.56 +1.26 78 0 31 0
27NOV26 950.00 C 0.00 0.00 0.00 196.68 +1.19 78 0 18 0
27NOV26 960.00 C 0.00 0.00 0.00 190.94 +0.25 78 0 21 0
27NOV26 970.00 C 0.00 0.00 0.00 184.44 +0.49 78 0 15 0
27NOV26 980.00 C 0.00 0.00 0.00 178.28 -0.23 77 0 0 0
27NOV26 990.00 C 0.00 0.00 0.00 174.59 -0.14 79 0 15 0
27NOV26 1,000.00 C 0.00 0.00 0.00 168.81 +0.44 78 0 6 0
27NOV26 1,010.00 C 0.00 0.00 0.00 164.82 +0.06 79 0 47 0
27NOV26 1,020.00 C 0.00 0.00 0.00 158.92 +0.12 79 0 0 0
27NOV26 1,030.00 C 0.00 0.00 0.00 156.67 +1.69 80 0 0 0
27NOV26 1,040.00 C 0.00 0.00 0.00 150.26 +2.04 79 0 0 0
27NOV26 1,050.00 C 0.00 0.00 0.00 147.14 +3.79 80 0 8 0
27NOV26 1,060.00 C 0.00 0.00 0.00 144.53 +5.34 82 0 49 0
27NOV26 1,070.00 C 0.00 0.00 0.00 137.75 +0.87 80 0 33 0
27NOV26 1,080.00 C 0.00 0.00 0.00 136.02 +5.76 82 0 22 0
27NOV26 1,090.00 C 134.32 134.32 134.32 129.34 +2.96 80 1 31 +1
27NOV26 1,100.00 C 0.00 0.00 0.00 128.09 +3.61 82 0 29 0
27NOV26 1,110.00 C 0.00 0.00 0.00 124.47 +5.69 82 0 15 0
27NOV26 1,120.00 C 0.00 0.00 0.00 120.12 +4.91 82 0 61 0
27NOV26 1,130.00 C 0.00 0.00 0.00 115.14 +2.09 81 0 21 0
27NOV26 1,140.00 C 0.00 0.00 0.00 110.99 +0.99 81 0 15 0
27NOV26 1,150.00 C 0.00 0.00 0.00 107.60 +1.15 81 0 20 0
27NOV26 1,160.00 C 0.00 0.00 0.00 104.29 +1.04 81 0 15 0
27NOV26 1,170.00 C 0.00 0.00 0.00 101.06 +0.67 81 0 8 0
27NOV26 1,180.00 C 92.00 92.00 92.00 98.27 +1.29 82 2 3 0
27NOV26 1,190.00 C 0.00 0.00 0.00 95.10 +1.02 82 0 2 0
27NOV26 1,200.00 C 0.00 0.00 0.00 92.72 +0.59 82 0 18 0
27NOV26 1,210.00 C 91.00 91.00 91.00 89.17 -0.90 82 1 19 +1
27NOV26 1,220.00 C 0.00 0.00 0.00 86.40 -0.38 82 0 1 0
27NOV26 1,230.00 C 0.00 0.00 0.00 84.34 +0.93 83 0 30 0
27NOV26 1,240.00 C 0.00 0.00 0.00 80.61 -0.48 82 0 46 0
27NOV26 1,250.00 C 90.00 90.00 90.00 78.14 -0.37 82 1 57 0
27NOV26 1,260.00 C 0.00 0.00 0.00 76.04 -0.62 82 0 58 0
27NOV26 1,270.00 C 0.00 0.00 0.00 73.44 -0.68 82 0 77 0
27NOV26 1,280.00 C 0.00 0.00 0.00 70.92 -0.73 82 0 9 0
27NOV26 1,290.00 C 0.00 0.00 0.00 68.48 -0.78 82 0 0 0
27NOV26 1,300.00 C 68.00 68.00 61.78 66.12 -0.82 82 2 20 0
27NOV26 1,310.00 C 0.00 0.00 0.00 63.83 -0.87 82 0 28 0
27NOV26 1,320.00 C 0.00 0.00 0.00 61.61 -0.91 82 0 15 0
27NOV26 1,330.00 C 0.00 0.00 0.00 59.46 -0.95 82 0 1 0
27NOV26 1,340.00 C 65.64 65.64 65.64 57.38 -0.98 82 6 7 +3
27NOV26 1,350.00 C 59.75 59.75 59.75 55.37 -1.01 82 1 5 +1
27NOV26 1,360.00 C 63.88 63.88 63.88 53.42 -1.04 82 6 124 +6
30DEC26 500.00 C 0.00 0.00 0.00 577.00 +7.00 71 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 567.00 +6.00 69 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 557.00 +6.00 67 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 547.00 +5.50 65 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 536.50 +4.50 57 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 527.50 +3.54 64 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 518.07 +3.30 65 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 509.91 +4.28 71 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 501.50 +4.99 74 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 491.71 +4.78 72 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 482.86 +4.97 73 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 473.54 +3.31 73 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 467.39 +6.09 78 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 455.33 +4.59 73 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 445.90 +3.75 72 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 437.40 +3.87 72 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 429.75 +5.00 74 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 420.12 +3.74 73 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 412.08 +4.05 74 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 402.94 +3.15 73 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 394.74 +3.16 73 0 0 0
30DEC26 710.00 C 0.00 0.00 0.00 386.65 +3.15 73 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 378.47 +2.95 73 0 0 0
30DEC26 730.00 C 0.00 0.00 0.00 372.20 +4.39 75 0 0 0
30DEC26 740.00 C 0.00 0.00 0.00 364.83 +4.86 76 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 356.56 +4.29 75 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 347.51 +2.72 74 0 0 0
30DEC26 770.00 C 0.00 0.00 0.00 340.09 +2.66 74 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 332.91 +2.73 75 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 326.22 +2.89 75 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 319.55 +3.29 76 0 0 0
30DEC26 810.00 C 0.00 0.00 0.00 312.97 +3.58 76 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 306.21 +3.62 76 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 300.19 +3.26 77 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 291.97 +2.07 76 0 0 0
30DEC26 850.00 C 0.00 0.00 0.00 285.28 +2.37 76 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 279.80 +3.45 77 0 30 0
30DEC26 870.00 C 0.00 0.00 0.00 273.48 +3.44 77 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 267.68 +3.75 77 0 15 0
30DEC26 890.00 C 0.00 0.00 0.00 262.73 +4.91 78 0 15 0
30DEC26 900.00 C 0.00 0.00 0.00 256.21 +4.23 78 0 15 0
30DEC26 910.00 C 0.00 0.00 0.00 246.35 +0.98 76 0 2 0
30DEC26 920.00 C 0.00 0.00 0.00 240.72 +1.02 76 0 15 0
30DEC26 930.00 C 0.00 0.00 0.00 236.64 +1.62 77 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 231.14 +2.29 77 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 224.33 +0.69 76 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 219.62 +0.05 77 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 215.04 +0.53 77 0 0 0
30DEC26 980.00 C 0.00 0.00 0.00 209.58 -0.04 77 0 0 0
30DEC26 990.00 C 0.00 0.00 0.00 205.58 +0.67 78 0 0 0
30DEC26 1,000.00 C 0.00 0.00 0.00 201.23 +2.16 78 0 6 0
30DEC26 1,010.00 C 0.00 0.00 0.00 196.51 +0.85 78 0 0 0
30DEC26 1,020.00 C 0.00 0.00 0.00 191.97 +0.98 78 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 187.50 +0.87 78 0 1 0
30DEC26 1,040.00 C 0.00 0.00 0.00 183.13 +1.56 78 0 1 0
30DEC26 1,050.00 C 0.00 0.00 0.00 178.95 +1.56 79 0 19 0
30DEC26 1,060.00 C 0.00 0.00 0.00 174.03 +2.31 78 0 0 0
30DEC26 1,070.00 C 0.00 0.00 0.00 170.04 +0.94 79 0 1 0
30DEC26 1,080.00 C 0.00 0.00 0.00 166.18 +2.24 79 0 0 0
30DEC26 1,090.00 C 0.00 0.00 0.00 162.43 +3.95 79 0 90 0
30DEC26 1,100.00 C 0.00 0.00 0.00 158.61 +3.79 79 0 110 0
30DEC26 1,110.00 C 0.00 0.00 0.00 154.88 +3.62 79 0 1 0
30DEC26 1,120.00 C 0.00 0.00 0.00 151.24 +1.67 79 0 17 0
30DEC26 1,130.00 C 0.00 0.00 0.00 147.66 +1.48 79 0 3 0
30DEC26 1,140.00 C 0.00 0.00 0.00 143.99 -2.18 79 0 41 0
30DEC26 1,150.00 C 0.00 0.00 0.00 141.35 -0.83 80 0 15 0
30DEC26 1,160.00 C 0.00 0.00 0.00 136.65 -1.38 79 0 105 0
30DEC26 1,170.00 C 0.00 0.00 0.00 134.02 -1.75 80 0 102 0
30DEC26 1,180.00 C 0.00 0.00 0.00 132.25 +0.02 80 0 1 0
30DEC26 1,190.00 C 0.00 0.00 0.00 129.24 -0.61 81 0 0 0
30DEC26 1,200.00 C 120.00 120.00 120.00 125.80 -0.98 80 2 242 0
30DEC26 1,210.00 C 0.00 0.00 0.00 122.16 -1.45 80 0 0 0
30DEC26 1,220.00 C 0.00 0.00 0.00 120.64 +0.13 81 0 0 0
30DEC26 1,230.00 C 0.00 0.00 0.00 118.32 +0.83 81 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 114.85 +0.31 81 0 0 0
30DEC26 1,250.00 C 0.00 0.00 0.00 112.80 +1.14 81 0 4 0
30DEC26 1,260.00 C 0.00 0.00 0.00 109.73 +0.89 81 0 0 0
30DEC26 1,270.00 C 0.00 0.00 0.00 107.36 +1.27 82 0 0 0
30DEC26 1,280.00 C 0.00 0.00 0.00 104.62 +1.21 81 0 1 0
30DEC26 1,290.00 C 0.00 0.00 0.00 101.93 +1.14 81 0 0 0
30DEC26 1,300.00 C 120.00 120.00 120.00 99.32 +1.09 81 1 47 +1
30DEC26 1,310.00 C 0.00 0.00 0.00 96.76 +1.03 81 0 181 0
30DEC26 1,320.00 C 0.00 0.00 0.00 94.27 +0.97 81 0 0 0
30DEC26 1,330.00 C 0.00 0.00 0.00 91.84 +0.92 81 0 0 0
30DEC26 1,340.00 C 0.00 0.00 0.00 89.46 +0.86 81 0 1 0
30DEC26 1,350.00 C 0.00 0.00 0.00 87.15 +0.81 81 0 140 0
30DEC26 1,360.00 C 86.50 86.50 86.50 82.42 -1.71 80 1 12 +1
28JAN27 970.00 C 0.00 0.00 0.00 239.53 +2.91 78 0 0 0
28JAN27 980.00 C 0.00 0.00 0.00 232.42 -0.74 77 0 0 0
28JAN27 990.00 C 0.00 0.00 0.00 230.07 +2.07 78 0 0 0
28JAN27 1,000.00 C 0.00 0.00 0.00 223.29 -0.84 77 0 0 0
28JAN27 1,010.00 C 0.00 0.00 0.00 218.58 -1.23 77 0 0 0
28JAN27 1,020.00 C 0.00 0.00 0.00 217.15 +2.87 78 0 0 0
28JAN27 1,030.00 C 0.00 0.00 0.00 212.21 +0.79 78 0 0 0
28JAN27 1,040.00 C 0.00 0.00 0.00 208.73 +1.66 79 0 0 0
28JAN27 1,050.00 C 0.00 0.00 0.00 203.97 +0.88 78 0 0 0
28JAN27 1,060.00 C 0.00 0.00 0.00 198.89 -0.79 78 0 0 0
28JAN27 1,070.00 C 0.00 0.00 0.00 194.96 -0.90 78 0 0 0
28JAN27 1,080.00 C 0.00 0.00 0.00 190.87 -1.26 78 0 0 0
28JAN27 1,090.00 C 0.00 0.00 0.00 187.84 -0.65 79 0 0 0
28JAN27 1,100.00 C 0.00 0.00 0.00 184.18 -0.79 79 0 0 0
28JAN27 1,110.00 C 184.56 184.56 184.56 180.07 -1.43 79 15 15 +15
28JAN27 1,120.00 C 0.00 0.00 0.00 177.04 -1.08 79 0 0 0
28JAN27 1,130.00 C 0.00 0.00 0.00 173.58 -1.23 79 0 0 0
28JAN27 1,140.00 C 0.00 0.00 0.00 170.49 +0.77 79 0 0 0
28JAN27 1,150.00 C 0.00 0.00 0.00 168.14 +1.63 80 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 424.90 +2.41 76 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 422.40 +6.55 78 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 413.66 +4.40 77 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 405.68 +2.87 76 0 0 0
30MAR27 750.00 C 0.00 0.00 0.00 399.27 +2.82 76 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 394.78 +4.61 77 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 386.35 +2.44 77 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 378.85 +0.91 76 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 372.40 +0.55 76 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 366.80 +0.88 76 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 360.96 +1.00 76 0 0 0
30MAR27 820.00 C 0.00 0.00 0.00 357.44 +3.20 77 0 0 0
30MAR27 830.00 C 0.00 0.00 0.00 351.73 +3.07 77 0 0 0
30MAR27 840.00 C 0.00 0.00 0.00 346.12 +3.06 77 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 340.60 +2.99 77 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 332.95 +0.71 77 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 329.72 +2.86 78 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 324.45 +2.57 77 0 15 0
30MAR27 890.00 C 0.00 0.00 0.00 319.30 +2.53 77 0 15 0
30MAR27 900.00 C 0.00 0.00 0.00 314.56 +2.84 78 0 147 0
30MAR27 910.00 C 0.00 0.00 0.00 309.49 +2.69 78 0 130 0
30MAR27 920.00 C 0.00 0.00 0.00 304.68 +2.71 78 0 0 0
30MAR27 930.00 C 0.00 0.00 0.00 299.86 +2.83 78 0 130 0
30MAR27 940.00 C 0.00 0.00 0.00 295.03 +2.46 78 0 130 0
30MAR27 950.00 C 0.00 0.00 0.00 290.39 +2.40 78 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 285.85 +2.36 78 0 0 0
30MAR27 970.00 C 0.00 0.00 0.00 281.36 +2.30 78 0 0 0
30MAR27 980.00 C 0.00 0.00 0.00 277.01 +2.26 78 0 15 0
30MAR27 990.00 C 0.00 0.00 0.00 272.60 +2.04 78 0 0 0
30MAR27 1,000.00 C 0.00 0.00 0.00 265.02 -1.62 77 0 15 0
30MAR27 1,010.00 C 0.00 0.00 0.00 264.24 +2.19 78 0 0 0
30MAR27 1,020.00 C 0.00 0.00 0.00 260.26 +2.21 79 0 0 0
30MAR27 1,030.00 C 0.00 0.00 0.00 256.17 +2.09 79 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 251.68 +1.19 79 0 672 0
30MAR27 1,050.00 C 0.00 0.00 0.00 247.79 -0.14 79 0 968 0
30MAR27 1,060.00 C 0.00 0.00 0.00 240.92 -0.79 78 0 549 0
30MAR27 1,070.00 C 0.00 0.00 0.00 237.19 -0.94 78 0 253 0
30MAR27 1,080.00 C 0.00 0.00 0.00 235.91 +2.77 79 0 181 0
30MAR27 1,090.00 C 0.00 0.00 0.00 229.96 +0.29 78 0 226 0
30MAR27 1,100.00 C 0.00 0.00 0.00 228.81 +2.55 79 0 1 0
30MAR27 1,110.00 C 0.00 0.00 0.00 225.36 +2.45 79 0 50 0
30MAR27 1,120.00 C 0.00 0.00 0.00 219.59 -0.03 78 0 0 0
30MAR27 1,130.00 C 0.00 0.00 0.00 218.55 +2.10 79 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 213.34 +1.43 78 0 1 0
30MAR27 1,150.00 C 0.00 0.00 0.00 213.33 +3.35 80 0 0 0
30MAR27 1,160.00 C 0.00 0.00 0.00 210.39 +0.42 80 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 207.64 +0.80 80 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 204.39 +0.98 80 0 1 0
30MAR27 1,190.00 C 0.00 0.00 0.00 201.40 +0.89 80 0 0 0
30MAR27 1,200.00 C 0.00 0.00 0.00 198.09 +0.54 80 0 320 0
30MAR27 1,210.00 C 0.00 0.00 0.00 195.65 +0.61 81 0 0 0
30MAR27 1,220.00 C 0.00 0.00 0.00 192.85 +0.74 81 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 188.49 -1.29 80 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 187.40 +0.28 81 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 184.35 -0.07 81 0 280 0
30MAR27 1,260.00 C 0.00 0.00 0.00 181.96 +1.04 81 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 179.36 +0.25 81 0 0 0
30MAR27 1,280.00 C 0.00 0.00 0.00 176.74 -0.07 81 0 302 0
30MAR27 1,290.00 C 0.00 0.00 0.00 174.40 +0.51 81 0 25 0
30MAR27 1,300.00 C 0.00 0.00 0.00 171.99 +1.02 81 0 11 0
30MAR27 1,310.00 C 0.00 0.00 0.00 169.61 +1.56 81 0 6 0
30MAR27 1,320.00 C 0.00 0.00 0.00 167.28 +2.16 82 0 1 0
30MAR27 1,330.00 C 0.00 0.00 0.00 164.81 +2.61 82 0 0 0
30MAR27 1,340.00 C 0.00 0.00 0.00 161.88 +1.98 82 0 0 0
30MAR27 1,350.00 C 0.00 0.00 0.00 159.59 +1.97 82 0 0 0
30MAR27 1,360.00 C 170.00 170.00 170.00 157.31 +1.96 82 2 29 0
29JUN27 710.00 C 0.00 0.00 0.00 459.83 +2.43 76 0 0 0
29JUN27 720.00 C 0.00 0.00 0.00 453.91 +2.40 76 0 0 0
29JUN27 730.00 C 0.00 0.00 0.00 448.07 +2.38 76 0 0 0
29JUN27 740.00 C 0.00 0.00 0.00 442.46 +2.51 76 0 0 0
29JUN27 750.00 C 0.00 0.00 0.00 436.45 +3.73 76 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 430.79 +2.09 76 0 0 0
29JUN27 770.00 C 0.00 0.00 0.00 425.46 +4.52 76 0 0 0
29JUN27 780.00 C 0.00 0.00 0.00 419.71 +3.49 76 0 0 0
29JUN27 790.00 C 0.00 0.00 0.00 414.57 +4.10 77 0 0 0
29JUN27 800.00 C 0.00 0.00 0.00 408.80 +3.60 77 0 0 0
29JUN27 810.00 C 0.00 0.00 0.00 403.63 +3.63 77 0 0 0
29JUN27 820.00 C 0.00 0.00 0.00 398.49 +3.75 77 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 393.14 +0.41 77 0 0 0
29JUN27 840.00 C 0.00 0.00 0.00 389.47 +3.33 77 0 0 0
29JUN27 850.00 C 0.00 0.00 0.00 384.53 +1.69 77 0 0 0
29JUN27 860.00 C 0.00 0.00 0.00 379.65 +1.64 77 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 374.86 +1.59 77 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 370.05 +2.22 77 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 365.39 +1.58 77 0 15 0
29JUN27 900.00 C 0.00 0.00 0.00 360.91 +2.31 77 0 15 0
29JUN27 910.00 C 0.00 0.00 0.00 356.33 +2.49 77 0 15 0
29JUN27 920.00 C 0.00 0.00 0.00 351.99 +2.21 78 0 15 0
29JUN27 930.00 C 0.00 0.00 0.00 347.56 +1.75 78 0 15 0
29JUN27 940.00 C 0.00 0.00 0.00 343.27 +1.40 78 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 339.04 +1.63 78 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 334.88 +1.21 78 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 330.79 +1.20 78 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 326.76 +1.28 78 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 322.80 +1.77 78 0 0 0
29JUN27 1,000.00 C 0.00 0.00 0.00 318.80 +1.35 78 0 2 0
29JUN27 1,010.00 C 0.00 0.00 0.00 314.95 +2.05 78 0 0 0
29JUN27 1,020.00 C 0.00 0.00 0.00 311.25 +1.55 78 0 0 0
29JUN27 1,030.00 C 0.00 0.00 0.00 307.50 +2.28 78 0 1 0
29JUN27 1,040.00 C 0.00 0.00 0.00 304.26 +2.00 78 0 347 0
29JUN27 1,050.00 C 0.00 0.00 0.00 300.67 +1.95 79 0 522 0
29JUN27 1,060.00 C 0.00 0.00 0.00 297.12 +1.89 79 0 190 0
29JUN27 1,070.00 C 0.00 0.00 0.00 293.37 +2.08 79 0 6 0
29JUN27 1,080.00 C 0.00 0.00 0.00 289.93 +1.44 79 0 10 0
29JUN27 1,090.00 C 0.00 0.00 0.00 286.59 +2.05 79 0 0 0
29JUN27 1,100.00 C 285.00 285.00 285.00 283.22 +1.92 79 1 4 +1
29JUN27 1,110.00 C 0.00 0.00 0.00 279.98 +1.90 79 0 1 0
29JUN27 1,120.00 C 0.00 0.00 0.00 276.79 +1.87 79 0 0 0
29JUN27 1,130.00 C 0.00 0.00 0.00 273.65 +1.93 79 0 4 0
29JUN27 1,140.00 C 0.00 0.00 0.00 270.86 +1.91 79 0 181 0
29JUN27 1,150.00 C 0.00 0.00 0.00 267.80 +2.02 79 0 184 0
29JUN27 1,160.00 C 0.00 0.00 0.00 264.71 +1.79 79 0 422 0
29JUN27 1,170.00 C 0.00 0.00 0.00 261.33 +1.33 79 0 1,023 0
29JUN27 1,180.00 C 0.00 0.00 0.00 258.41 +1.60 79 0 1,012 0
29JUN27 1,190.00 C 0.00 0.00 0.00 255.61 +1.67 79 0 683 0
29JUN27 1,200.00 C 0.00 0.00 0.00 253.07 +2.73 80 0 321 0
29JUN27 1,210.00 C 0.00 0.00 0.00 250.30 +1.68 80 0 0 0
29JUN27 1,220.00 C 0.00 0.00 0.00 247.29 +1.38 80 0 15 0
29JUN27 1,230.00 C 0.00 0.00 0.00 244.58 +1.38 80 0 15 0
29JUN27 1,240.00 C 0.00 0.00 0.00 241.92 +1.37 80 0 15 0
29JUN27 1,250.00 C 0.00 0.00 0.00 239.29 +1.32 80 0 17 0
29JUN27 1,260.00 C 0.00 0.00 0.00 236.96 +1.69 80 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 234.15 +1.39 80 0 6 0
29JUN27 1,280.00 C 0.00 0.00 0.00 231.89 +1.40 80 0 6 0
29JUN27 1,290.00 C 0.00 0.00 0.00 229.42 +1.57 80 0 6 0
29JUN27 1,300.00 C 0.00 0.00 0.00 226.98 +1.35 80 0 0 0
29JUN27 1,310.00 C 0.00 0.00 0.00 224.58 +1.25 80 0 30 0
29JUN27 1,320.00 C 0.00 0.00 0.00 222.21 +1.27 80 0 0 0
29JUN27 1,330.00 C 0.00 0.00 0.00 219.87 +1.23 80 0 0 0
29JUN27 1,340.00 C 0.00 0.00 0.00 217.58 +1.19 81 0 0 0
29JUN27 1,350.00 C 0.00 0.00 0.00 215.31 +1.16 81 0 0 0
29JUN27 1,360.00 C 0.00 0.00 0.00 213.07 +1.35 81 0 1 0
29SEP27 900.00 C 0.00 0.00 0.00 400.31 +1.78 77 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 396.20 +1.74 77 0 0 0
29SEP27 920.00 C 0.00 0.00 0.00 392.16 +1.71 78 0 0 0
29SEP27 930.00 C 0.00 0.00 0.00 388.18 +1.68 78 0 0 0
29SEP27 940.00 C 0.00 0.00 0.00 384.25 +1.65 78 0 0 0
29SEP27 950.00 C 0.00 0.00 0.00 380.39 +1.62 78 0 0 0
29SEP27 960.00 C 0.00 0.00 0.00 376.58 +1.59 78 0 0 0
29SEP27 970.00 C 0.00 0.00 0.00 372.83 +1.56 78 0 0 0
29SEP27 980.00 C 0.00 0.00 0.00 369.14 +1.54 78 0 0 0
29SEP27 990.00 C 0.00 0.00 0.00 365.49 +1.51 78 0 0 0
29SEP27 1,000.00 C 0.00 0.00 0.00 361.90 +1.48 78 0 0 0
29SEP27 1,010.00 C 0.00 0.00 0.00 358.37 +1.45 78 0 0 0
29SEP27 1,020.00 C 0.00 0.00 0.00 354.88 +1.42 78 0 0 0
29SEP27 1,030.00 C 0.00 0.00 0.00 351.45 +1.40 78 0 0 0
29SEP27 1,040.00 C 0.00 0.00 0.00 348.07 +1.37 78 0 0 0
29SEP27 1,050.00 C 0.00 0.00 0.00 344.74 +1.34 78 0 0 0
29SEP27 1,060.00 C 0.00 0.00 0.00 340.92 +1.05 78 0 0 0
29SEP27 1,070.00 C 0.00 0.00 0.00 338.21 +1.30 79 0 0 0
29SEP27 1,080.00 C 0.00 0.00 0.00 335.02 +1.28 79 0 0 0
29SEP27 1,090.00 C 0.00 0.00 0.00 331.87 +1.48 79 0 0 0
29SEP27 1,100.00 C 0.00 0.00 0.00 328.77 +1.22 79 0 0 0
29SEP27 1,110.00 C 0.00 0.00 0.00 325.72 +1.43 79 0 0 0
29SEP27 1,120.00 C 0.00 0.00 0.00 322.70 +1.39 79 0 0 0
29SEP27 1,130.00 C 0.00 0.00 0.00 319.73 +1.14 79 0 0 0
29SEP27 1,140.00 C 0.00 0.00 0.00 316.80 +1.34 79 0 0 0
29SEP27 1,150.00 C 0.00 0.00 0.00 313.91 +1.64 79 0 0 0
29SEP27 1,160.00 C 0.00 0.00 0.00 313.40 +3.95 80 0 0 0
29SEP27 1,170.00 C 0.00 0.00 0.00 307.75 +0.53 79 0 0 0
29SEP27 1,180.00 C 0.00 0.00 0.00 305.48 +1.00 79 0 0 0
29SEP27 1,190.00 C 0.00 0.00 0.00 302.74 +0.97 79 0 0 0
29SEP27 1,200.00 C 0.00 0.00 0.00 300.04 +1.25 79 0 0 0
29SEP27 1,210.00 C 0.00 0.00 0.00 297.38 +0.93 79 0 0 0
29SEP27 1,220.00 C 0.00 0.00 0.00 294.46 +0.91 79 0 0 0
29SEP27 1,230.00 C 0.00 0.00 0.00 292.17 +1.47 80 0 0 0
29SEP27 1,240.00 C 0.00 0.00 0.00 289.62 +2.43 80 0 0 0
29SEP27 1,250.00 C 0.00 0.00 0.00 286.80 +2.00 80 0 36 0
29SEP27 1,260.00 C 0.00 0.00 0.00 284.61 +2.26 80 0 0 0
29SEP27 1,270.00 C 0.00 0.00 0.00 282.15 +2.22 80 0 0 0
29SEP27 1,280.00 C 0.00 0.00 0.00 279.44 +1.91 80 0 0 0
29SEP27 1,290.00 C 0.00 0.00 0.00 277.05 +1.79 80 0 0 0
29SEP27 1,300.00 C 0.00 0.00 0.00 275.53 +2.60 80 0 0 0
29SEP27 1,310.00 C 0.00 0.00 0.00 272.36 +0.40 80 0 0 0
29SEP27 1,320.00 C 0.00 0.00 0.00 270.06 +1.88 80 0 0 0
29SEP27 1,330.00 C 0.00 0.00 0.00 268.62 +1.45 80 0 0 0
29SEP27 1,340.00 C 0.00 0.00 0.00 266.37 +1.42 80 0 0 0
TOTAL CALL 1,511 18,857 +551
02OCT26 930.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 44 0
02OCT26 935.00 P 0.00 0.00 0.00 0.00 -0.06 0 0 0 0
02OCT26 940.00 P 0.00 0.00 0.00 0.00 -0.09 0 0 0 0
02OCT26 945.00 P 0.00 0.00 0.00 0.00 -0.12 0 0 0 0
02OCT26 950.00 P 0.00 0.00 0.00 0.00 -0.18 0 0 1 0
02OCT26 955.00 P 0.00 0.00 0.00 0.00 -0.24 0 0 1 0
02OCT26 960.00 P 0.00 0.00 0.00 0.00 -0.33 0 0 4 0
02OCT26 965.00 P 0.00 0.00 0.00 0.00 -0.44 0 0 15 0
02OCT26 970.00 P 0.00 0.00 0.00 0.00 -0.59 0 0 34 0
02OCT26 975.00 P 0.00 0.00 0.00 0.00 -0.77 0 0 30 0
02OCT26 980.00 P 0.10 0.10 0.10 0.00 -1.00 0 40 46 +30
02OCT26 985.00 P 0.10 0.10 0.10 0.00 -1.29 0 30 15 0
02OCT26 990.00 P 0.10 0.10 0.10 0.00 -1.64 0 150 150 +146
02OCT26 995.00 P 0.10 0.10 0.10 0.00 -2.08 0 45 47 +45
02OCT26 1,000.00 P 0.20 0.20 0.10 0.00 -2.50 0 38 51 +17
02OCT26 1,005.00 P 0.20 0.20 0.20 0.00 -3.11 0 10 0 -10
02OCT26 1,010.00 P 0.00 0.00 0.00 0.00 -3.79 0 0 5 0
02OCT26 1,015.00 P 0.00 0.00 0.00 0.00 -4.66 0 0 11 0
02OCT26 1,020.00 P 0.72 0.72 0.10 0.00 -5.59 0 30 11 -19
02OCT26 1,025.00 P 0.00 0.00 0.00 0.00 -6.68 0 0 15 0
02OCT26 1,030.00 P 0.00 0.00 0.00 0.00 -7.88 0 0 20 0
02OCT26 1,035.00 P 1.20 1.40 1.20 0.00 -9.35 0 40 28 +25
02OCT26 1,040.00 P 1.42 1.42 1.42 0.00 -10.86 0 1 1 -1
02OCT26 1,045.00 P 4.57 4.57 0.90 0.00 -12.64 0 18 14 +12
02OCT26 1,050.00 P 5.76 5.76 0.69 0.00 -14.53 0 110 128 +104
02OCT26 1,055.00 P 7.32 7.32 0.80 0.00 -16.67 0 40 38 +35
02OCT26 1,060.00 P 9.28 9.28 0.55 0.00 -18.95 0 21 25 +14
02OCT26 1,065.00 P 11.58 11.58 2.50 0.00 -21.45 0 52 33 +33
02OCT26 1,070.00 P 14.53 14.53 3.00 0.00 -24.11 0 31 36 -11
02OCT26 1,075.00 P 6.62 6.62 6.00 3.00 -23.97 0 29 0 -21
02OCT26 1,080.00 P 20.31 20.31 5.90 8.00 -22.00 0 23 0 -6
02OCT26 1,085.00 P 11.80 11.80 7.48 13.00 -20.19 0 2 0 -19
02OCT26 1,090.00 P 8.80 8.80 8.80 18.00 -18.58 0 2 0 -5
02OCT26 1,095.00 P 30.00 30.00 30.00 23.00 -17.07 0 3 0 -6
02OCT26 1,100.00 P 10.60 10.60 10.60 28.00 -15.78 0 5 0 -6
02OCT26 1,105.00 P 30.00 30.00 30.00 33.00 -14.54 0 5 0 -77
02OCT26 1,110.00 P 51.52 51.52 35.00 38.00 -13.52 0 4 0 -14
02OCT26 1,115.00 P 50.00 50.00 50.00 43.00 -14.23 0 25 0 -30
02OCT26 1,120.00 P 24.00 29.00 23.50 48.00 -13.58 0 4 0 -7
02OCT26 1,125.00 P 65.93 65.93 65.93 53.00 -12.93 0 1 0 -7
02OCT26 1,130.00 P 50.00 50.00 50.00 58.00 -12.43 0 6 0 -13
02OCT26 1,135.00 P 53.00 53.00 53.00 63.00 -11.97 0 2 0 -13
02OCT26 1,140.00 P 0.00 0.00 0.00 68.00 -11.60 0 0 0 -17
02OCT26 1,145.00 P 0.00 0.00 0.00 73.00 -11.28 0 0 0 -4
02OCT26 1,150.00 P 0.00 0.00 0.00 78.00 -11.01 0 0 0 -9
02OCT26 1,155.00 P 0.00 0.00 0.00 83.00 -10.81 0 0 0 -4
02OCT26 1,160.00 P 0.00 0.00 0.00 88.00 -10.61 0 0 0 -6
02OCT26 1,165.00 P 0.00 0.00 0.00 93.00 -10.48 0 0 0 0
02OCT26 1,170.00 P 0.00 0.00 0.00 98.00 -10.35 0 0 0 -2
02OCT26 1,175.00 P 0.00 0.00 0.00 103.00 -10.27 0 0 0 0
02OCT26 1,180.00 P 0.00 0.00 0.00 108.00 -10.19 0 0 0 -3
02OCT26 1,185.00 P 0.00 0.00 0.00 113.00 -10.14 0 0 0 -1
02OCT26 1,190.00 P 0.00 0.00 0.00 118.00 -10.09 0 0 0 0
02OCT26 1,195.00 P 0.00 0.00 0.00 123.00 -10.06 0 0 0 0
02OCT26 1,200.00 P 0.00 0.00 0.00 128.00 -10.04 0 0 0 0
02OCT26 1,205.00 P 0.00 0.00 0.00 133.00 -10.02 0 0 0 -1
02OCT26 1,210.00 P 0.00 0.00 0.00 138.00 -10.01 0 0 0 -6
02OCT26 1,215.00 P 0.00 0.00 0.00 143.00 -10.00 0 0 0 0
02OCT26 1,220.00 P 0.00 0.00 0.00 148.00 -10.00 0 0 0 0
02OCT26 1,225.00 P 0.00 0.00 0.00 153.00 -10.00 0 0 0 0
02OCT26 1,230.00 P 0.00 0.00 0.00 158.00 -10.00 0 0 0 0
02OCT26 1,235.00 P 0.00 0.00 0.00 163.00 -10.00 0 0 0 -4
02OCT26 1,240.00 P 0.00 0.00 0.00 168.00 -10.00 0 0 0 0
02OCT26 1,245.00 P 0.00 0.00 0.00 173.00 -10.00 0 0 0 0
02OCT26 1,250.00 P 0.00 0.00 0.00 178.00 -10.00 0 0 0 0
02OCT26 1,255.00 P 0.00 0.00 0.00 183.00 -10.00 0 0 0 0
02OCT26 1,260.00 P 0.00 0.00 0.00 188.00 -10.00 0 0 0 0
02OCT26 1,265.00 P 0.00 0.00 0.00 193.00 -10.00 0 0 0 -14
02OCT26 1,270.00 P 0.00 0.00 0.00 198.00 -10.00 0 0 0 0
02OCT26 1,275.00 P 0.00 0.00 0.00 203.00 -10.00 0 0 0 0
02OCT26 1,280.00 P 0.00 0.00 0.00 208.00 -10.00 0 0 0 -7
02OCT26 1,285.00 P 0.00 0.00 0.00 213.00 -10.00 0 0 0 0
02OCT26 1,290.00 P 0.00 0.00 0.00 218.00 -10.00 0 0 0 0
02OCT26 1,295.00 P 0.00 0.00 0.00 223.00 -10.00 0 0 0 0
02OCT26 1,300.00 P 0.00 0.00 0.00 228.00 -10.00 0 0 0 0
02OCT26 1,305.00 P 0.00 0.00 0.00 233.00 -10.00 0 0 0 0
02OCT26 1,310.00 P 0.00 0.00 0.00 238.00 -10.00 0 0 0 0
02OCT26 1,315.00 P 0.00 0.00 0.00 243.00 -10.00 0 0 0 0
02OCT26 1,320.00 P 0.00 0.00 0.00 248.00 -10.00 0 0 0 -7
02OCT26 1,325.00 P 0.00 0.00 0.00 253.00 -10.00 0 0 0 0
02OCT26 1,330.00 P 0.00 0.00 0.00 258.00 -10.00 0 0 0 0
02OCT26 1,335.00 P 0.00 0.00 0.00 263.00 -10.00 0 0 0 0
02OCT26 1,340.00 P 0.00 0.00 0.00 268.00 -10.00 0 0 0 0
02OCT26 1,345.00 P 0.00 0.00 0.00 273.00 -10.00 0 0 0 0
02OCT26 1,350.00 P 0.00 0.00 0.00 278.00 -10.00 0 0 0 0
09OCT26 930.00 P 3.29 4.27 3.29 2.75 -3.79 68 10 355 +10
09OCT26 935.00 P 0.00 0.00 0.00 3.11 -4.36 68 0 12 0
09OCT26 940.00 P 0.00 0.00 0.00 3.51 -4.70 68 0 38 0
09OCT26 945.00 P 0.00 0.00 0.00 4.03 -4.91 68 0 0 0
09OCT26 950.00 P 7.00 7.00 7.00 4.55 -5.25 68 8 11 +8
09OCT26 955.00 P 0.00 0.00 0.00 5.07 -5.72 68 0 17 0
09OCT26 960.00 P 5.50 7.00 5.50 5.72 -6.06 68 5 24 +5
09OCT26 965.00 P 0.00 0.00 0.00 6.45 -5.94 68 0 0 0
09OCT26 970.00 P 6.00 6.00 6.00 7.17 -6.21 68 4 7 +4
09OCT26 975.00 P 0.00 0.00 0.00 8.13 -6.51 69 0 1 0
09OCT26 980.00 P 9.00 11.50 8.70 8.70 -7.19 68 11 22 +11
09OCT26 985.00 P 0.00 0.00 0.00 10.13 -7.01 69 0 0 0
09OCT26 990.00 P 13.80 13.80 13.80 11.10 -7.29 69 1 5 +1
09OCT26 995.00 P 0.00 0.00 0.00 12.11 -7.75 68 0 21 0
09OCT26 1,000.00 P 13.00 18.00 10.00 13.50 -7.94 69 123 181 +120
09OCT26 1,005.00 P 0.00 0.00 0.00 14.56 -8.47 68 0 0 0
09OCT26 1,010.00 P 0.00 0.00 0.00 16.08 -8.53 69 0 0 0
09OCT26 1,015.00 P 0.00 0.00 0.00 17.44 -8.79 69 0 0 0
09OCT26 1,020.00 P 14.20 14.20 14.20 18.90 -9.27 68 1 1 +1
09OCT26 1,025.00 P 0.00 0.00 0.00 20.44 -9.68 68 0 0 0
09OCT26 1,030.00 P 21.00 21.00 16.80 22.08 -10.01 68 4 7 +4
09OCT26 1,035.00 P 24.00 24.00 24.00 23.82 -10.41 68 1 1 +1
09OCT26 1,040.00 P 0.00 0.00 0.00 25.65 -10.89 68 2 8 0
09OCT26 1,045.00 P 31.00 31.00 27.92 27.59 -10.85 68 8 12 +4
09OCT26 1,050.00 P 23.20 31.18 23.20 30.69 -10.66 70 5 8 0
09OCT26 1,055.00 P 0.00 0.00 0.00 31.78 -12.02 68 0 9 0
09OCT26 1,060.00 P 33.00 36.90 33.00 35.20 -11.14 69 4 10 +2
09OCT26 1,065.00 P 40.00 40.30 40.00 36.37 -12.63 67 26 33 +25
09OCT26 1,070.00 P 39.00 43.35 39.00 38.83 -13.28 67 2 178 +1
09OCT26 1,075.00 P 0.00 0.00 0.00 41.39 -13.17 67 0 8 0
09OCT26 1,080.00 P 45.00 48.49 36.00 44.05 -13.41 67 12 9 +2
09OCT26 1,085.00 P 0.00 0.00 0.00 46.82 -12.83 67 0 7 0
09OCT26 1,090.00 P 0.00 0.00 0.00 50.42 -12.66 68 0 7 0
09OCT26 1,095.00 P 0.00 0.00 0.00 52.96 -12.48 68 0 0 0
09OCT26 1,100.00 P 58.00 58.00 54.50 55.34 -14.47 66 12 8 +8
09OCT26 1,105.00 P 0.00 0.00 0.00 59.77 -13.63 68 0 0 0
09OCT26 1,110.00 P 0.00 0.00 0.00 62.63 -12.67 68 0 9 0
09OCT26 1,115.00 P 0.00 0.00 0.00 65.92 -14.02 68 0 0 0
09OCT26 1,120.00 P 0.00 0.00 0.00 69.45 -14.03 68 0 0 0
09OCT26 1,125.00 P 0.00 0.00 0.00 72.98 -14.05 68 0 8 0
09OCT26 1,130.00 P 0.00 0.00 0.00 76.51 -14.06 68 0 0 0
09OCT26 1,135.00 P 0.00 0.00 0.00 80.06 -14.06 68 0 0 0
09OCT26 1,140.00 P 0.00 0.00 0.00 83.92 -13.93 68 0 0 0
09OCT26 1,145.00 P 0.00 0.00 0.00 87.77 -13.95 68 0 0 0
09OCT26 1,150.00 P 0.00 0.00 0.00 91.63 -13.96 68 0 0 0
09OCT26 1,155.00 P 0.00 0.00 0.00 95.49 -13.97 68 0 0 0
09OCT26 1,160.00 P 0.00 0.00 0.00 99.54 -13.79 68 0 0 0
09OCT26 1,165.00 P 0.00 0.00 0.00 103.68 -13.61 68 0 0 0
09OCT26 1,170.00 P 0.00 0.00 0.00 107.81 -13.63 68 0 0 0
09OCT26 1,175.00 P 0.00 0.00 0.00 111.95 -13.63 68 0 0 0
09OCT26 1,180.00 P 0.00 0.00 0.00 116.16 -13.57 68 0 0 0
09OCT26 1,185.00 P 0.00 0.00 0.00 120.53 -13.35 68 0 0 0
09OCT26 1,190.00 P 0.00 0.00 0.00 124.90 -13.14 68 0 0 0
09OCT26 1,195.00 P 0.00 0.00 0.00 129.27 -13.13 68 0 0 0
09OCT26 1,200.00 P 0.00 0.00 0.00 133.64 -13.14 68 0 0 0
09OCT26 1,205.00 P 0.00 0.00 0.00 138.16 -13.00 68 0 0 0
09OCT26 1,210.00 P 0.00 0.00 0.00 142.71 -12.83 68 0 0 0
09OCT26 1,215.00 P 0.00 0.00 0.00 147.27 -12.65 68 0 0 0
09OCT26 1,220.00 P 0.00 0.00 0.00 151.83 -12.56 68 0 0 0
09OCT26 1,225.00 P 0.00 0.00 0.00 156.41 -12.54 68 0 0 0
09OCT26 1,230.00 P 0.00 0.00 0.00 161.11 -12.40 68 0 0 0
09OCT26 1,235.00 P 0.00 0.00 0.00 165.81 -12.27 68 0 0 0
09OCT26 1,240.00 P 0.00 0.00 0.00 170.51 -12.14 68 0 0 0
09OCT26 1,245.00 P 0.00 0.00 0.00 175.21 -12.01 68 0 0 0
09OCT26 1,250.00 P 0.00 0.00 0.00 179.97 -11.93 68 0 0 0
09OCT26 1,255.00 P 0.00 0.00 0.00 184.77 -11.83 68 0 0 0
09OCT26 1,260.00 P 0.00 0.00 0.00 189.57 -9.01 68 0 0 0
09OCT26 1,265.00 P 0.00 0.00 0.00 194.38 -9.62 68 0 0 0
09OCT26 1,270.00 P 0.00 0.00 0.00 199.19 -11.53 68 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 0.01 0.00 81 0 80 0
29OCT26 510.00 P 0.00 0.00 0.00 0.01 0.00 79 0 30 0
29OCT26 520.00 P 2.50 2.50 2.50 0.01 0.00 77 26 27 +24
29OCT26 530.00 P 2.60 2.60 2.60 0.01 -0.01 75 27 27 +27
29OCT26 540.00 P 0.00 0.00 0.00 0.01 -0.02 73 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 0.02 -0.02 75 0 5 0
29OCT26 560.00 P 0.00 0.00 0.00 0.03 -0.02 75 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 0.04 -0.03 75 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 0.05 -0.04 74 0 5 0
29OCT26 590.00 P 0.00 0.00 0.00 0.08 -0.05 75 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 0.10 -0.07 75 0 23 0
29OCT26 610.00 P 0.00 0.00 0.00 0.14 -0.07 75 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 0.18 -0.10 75 0 30 0
29OCT26 630.00 P 0.00 0.00 0.00 0.23 -0.13 75 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 0.31 -0.14 75 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 0.38 -0.22 75 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 0.49 -0.25 75 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 0.62 -0.29 75 0 1 0
29OCT26 680.00 P 0.00 0.00 0.00 0.76 -0.38 75 0 1 0
29OCT26 690.00 P 0.00 0.00 0.00 0.95 -0.42 75 0 23 0
29OCT26 700.00 P 0.00 0.00 0.00 1.17 -0.49 75 0 33 0
29OCT26 710.00 P 5.00 5.00 4.80 1.43 -0.59 75 2 36 +2
29OCT26 720.00 P 0.00 0.00 0.00 1.73 -0.65 75 0 38 0
29OCT26 730.00 P 0.00 0.00 0.00 2.08 -0.76 75 0 32 0
29OCT26 740.00 P 0.00 0.00 0.00 2.43 -0.97 75 0 45 0
29OCT26 750.00 P 0.00 0.00 0.00 2.95 -1.00 75 0 94 0
29OCT26 760.00 P 0.00 0.00 0.00 3.48 -1.12 75 0 39 0
29OCT26 770.00 P 0.00 0.00 0.00 4.02 -1.40 75 0 623 0
29OCT26 780.00 P 0.00 0.00 0.00 4.76 -1.48 75 1 139 +1
29OCT26 790.00 P 0.00 0.00 0.00 5.55 -1.54 75 0 129 0
29OCT26 800.00 P 7.23 10.00 7.23 6.34 -1.92 75 27 172 +27
29OCT26 810.00 P 0.00 0.00 0.00 7.33 -2.10 75 0 78 0
29OCT26 820.00 P 12.00 12.00 12.00 8.46 -2.14 75 2 30 0
29OCT26 830.00 P 0.00 0.00 0.00 9.59 -2.48 75 0 30 0
29OCT26 840.00 P 0.00 0.00 0.00 11.14 -2.54 76 0 47 0
29OCT26 850.00 P 12.44 15.48 12.44 12.75 -2.50 76 2 43 +1
29OCT26 860.00 P 0.00 0.00 0.00 14.36 -2.23 76 0 48 0
29OCT26 870.00 P 0.00 0.00 0.00 15.97 -2.52 76 0 37 0
29OCT26 880.00 P 0.00 0.00 0.00 17.97 -2.59 76 0 73 0
29OCT26 890.00 P 0.00 0.00 0.00 20.12 -1.98 76 0 11 0
29OCT26 900.00 P 21.00 29.27 19.50 22.28 -2.08 76 26 147 +8
29OCT26 910.00 P 0.00 0.00 0.00 24.46 -2.54 76 0 63 0
29OCT26 920.00 P 26.35 26.35 26.35 27.25 -2.39 76 2 50 -2
29OCT26 930.00 P 0.00 0.00 0.00 29.97 -2.31 76 0 37 0
29OCT26 940.00 P 0.00 0.00 0.00 32.70 -2.56 76 0 33 0
29OCT26 950.00 P 38.50 38.50 35.80 34.36 -4.22 75 4 219 +3
29OCT26 960.00 P 0.00 0.00 0.00 38.77 -3.26 76 0 62 0
29OCT26 970.00 P 0.00 0.00 0.00 42.10 -3.74 75 0 59 0
29OCT26 980.00 P 40.00 41.00 40.00 45.64 -4.05 76 8 73 -4
29OCT26 990.00 P 48.50 48.50 48.50 48.50 -5.20 75 1 49 0
29OCT26 1,000.00 P 50.00 50.00 50.00 53.35 -3.64 75 2 238 +2
29OCT26 1,010.00 P 51.00 51.00 51.00 55.60 -6.67 74 3 24 +3
29OCT26 1,020.00 P 62.70 62.70 62.70 62.96 -3.12 77 2 21 +2
29OCT26 1,030.00 P 63.53 63.53 63.53 64.52 -7.29 74 2 33 +2
29OCT26 1,040.00 P 76.70 76.70 76.70 69.29 -7.41 74 1 28 +1
29OCT26 1,050.00 P 72.00 79.00 72.00 76.89 -2.87 76 18 96 +11
29OCT26 1,060.00 P 87.78 87.78 87.78 79.43 -8.35 74 1 80 0
29OCT26 1,070.00 P 0.00 0.00 0.00 84.78 -8.85 75 0 32 0
29OCT26 1,080.00 P 87.44 87.44 87.44 90.32 -9.18 74 8 99 +8
29OCT26 1,090.00 P 89.80 93.00 89.80 96.04 -8.59 74 4 38 0
29OCT26 1,100.00 P 88.00 101.00 88.00 103.27 -7.78 76 4 103 0
29OCT26 1,110.00 P 0.00 0.00 0.00 109.35 -7.84 76 0 16 0
29OCT26 1,120.00 P 0.00 0.00 0.00 114.21 -9.25 75 0 35 0
29OCT26 1,130.00 P 0.00 0.00 0.00 120.66 -9.32 75 0 14 0
29OCT26 1,140.00 P 0.00 0.00 0.00 127.23 -9.54 75 0 20 0
29OCT26 1,150.00 P 0.00 0.00 0.00 133.96 -9.68 75 0 118 0
29OCT26 1,160.00 P 0.00 0.00 0.00 140.25 -8.64 75 0 16 0
29OCT26 1,170.00 P 0.00 0.00 0.00 147.22 -9.05 75 0 83 0
29OCT26 1,180.00 P 0.00 0.00 0.00 154.45 -9.06 75 0 31 0
29OCT26 1,190.00 P 150.79 150.79 150.79 161.68 -9.07 75 2 36 +2
29OCT26 1,200.00 P 0.00 0.00 0.00 168.91 -9.09 75 0 39 0
29OCT26 1,210.00 P 172.02 172.02 172.02 181.25 -4.25 80 1 0 -1
29OCT26 1,220.00 P 0.00 0.00 0.00 189.00 -4.37 80 0 23 0
29OCT26 1,230.00 P 0.00 0.00 0.00 191.72 -13.03 75 0 22 0
29OCT26 1,240.00 P 0.00 0.00 0.00 204.83 -7.78 80 0 34 0
29OCT26 1,250.00 P 0.00 0.00 0.00 213.03 -7.55 81 0 2 0
29OCT26 1,260.00 P 0.00 0.00 0.00 221.06 -8.02 81 0 0 0
29OCT26 1,270.00 P 0.00 0.00 0.00 229.31 -7.99 81 0 2 0
29OCT26 1,280.00 P 0.00 0.00 0.00 237.66 -8.67 82 0 12 0
29OCT26 1,290.00 P 0.00 0.00 0.00 244.08 -10.65 79 0 8 0
29OCT26 1,300.00 P 0.00 0.00 0.00 252.57 -10.81 79 0 21 0
29OCT26 1,310.00 P 0.00 0.00 0.00 261.15 -10.77 80 0 1 0
29OCT26 1,320.00 P 0.00 0.00 0.00 269.80 -8.98 80 0 10 0
29OCT26 1,330.00 P 0.00 0.00 0.00 278.53 -9.11 80 0 0 0
29OCT26 1,340.00 P 0.00 0.00 0.00 287.32 -10.06 80 0 10 0
29OCT26 1,350.00 P 0.00 0.00 0.00 296.11 -10.06 80 0 25 0
29OCT26 1,360.00 P 0.00 0.00 0.00 305.12 -10.05 81 0 6 0
27NOV26 500.00 P 0.00 0.00 0.00 0.60 -0.27 81 0 35 0
27NOV26 510.00 P 0.00 0.00 0.00 0.75 -0.27 81 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 0.90 -0.34 81 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 1.05 -0.44 81 0 5 0
27NOV26 540.00 P 0.00 0.00 0.00 1.30 -0.44 81 0 1 0
27NOV26 550.00 P 0.00 0.00 0.00 1.55 -0.46 81 0 8 0
27NOV26 560.00 P 0.00 0.00 0.00 1.79 -0.62 81 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 2.17 -0.72 81 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 2.57 -0.72 81 0 2 0
27NOV26 590.00 P 0.00 0.00 0.00 2.97 -0.70 82 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 3.38 -0.89 82 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 3.93 -0.94 81 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 4.54 -0.94 82 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 5.00 -1.19 81 0 2 0
27NOV26 640.00 P 0.00 0.00 0.00 5.60 -1.47 81 0 2 0
27NOV26 650.00 P 0.00 0.00 0.00 6.39 -1.79 81 0 16 0
27NOV26 660.00 P 0.00 0.00 0.00 7.27 -1.82 81 0 1 0
27NOV26 670.00 P 0.00 0.00 0.00 8.14 -1.90 81 0 1 0
27NOV26 680.00 P 0.00 0.00 0.00 9.01 -1.99 81 0 2 0
27NOV26 690.00 P 0.00 0.00 0.00 10.06 -2.18 81 0 15 0
27NOV26 700.00 P 0.00 0.00 0.00 11.29 -2.27 81 0 26 0
27NOV26 710.00 P 0.00 0.00 0.00 12.53 -2.16 81 0 6 0
27NOV26 720.00 P 0.00 0.00 0.00 13.76 -2.05 81 0 20 0
27NOV26 730.00 P 0.00 0.00 0.00 15.00 -2.40 81 0 1 0
27NOV26 740.00 P 0.00 0.00 0.00 16.68 -2.38 81 0 16 0
27NOV26 750.00 P 0.00 0.00 0.00 18.37 -2.34 81 0 15 0
27NOV26 760.00 P 0.00 0.00 0.00 20.06 -2.31 81 0 3 0
27NOV26 770.00 P 23.99 24.20 23.99 22.25 -2.14 82 22 56 +22
27NOV26 780.00 P 0.00 0.00 0.00 24.23 -2.35 82 0 22 0
27NOV26 790.00 P 0.00 0.00 0.00 26.54 -2.23 82 0 44 0
27NOV26 800.00 P 0.00 0.00 0.00 28.77 -2.19 82 0 21 0
27NOV26 810.00 P 0.00 0.00 0.00 30.91 -2.25 82 0 7 0
27NOV26 820.00 P 0.00 0.00 0.00 33.20 -2.45 82 0 3 0
27NOV26 830.00 P 0.00 0.00 0.00 35.61 -2.85 82 0 13 0
27NOV26 840.00 P 0.00 0.00 0.00 38.15 -3.13 82 0 0 0
27NOV26 850.00 P 44.10 44.10 44.10 40.98 -3.12 81 10 25 +10
27NOV26 860.00 P 0.00 0.00 0.00 43.65 -3.27 81 0 6 0
27NOV26 870.00 P 0.00 0.00 0.00 46.61 -3.14 81 0 6 0
27NOV26 880.00 P 53.45 53.45 53.45 49.71 -3.48 82 2 11 -2
27NOV26 890.00 P 0.00 0.00 0.00 52.96 -3.75 81 0 7 0
27NOV26 900.00 P 55.18 55.18 55.18 56.36 -3.86 81 1 34 0
27NOV26 910.00 P 60.00 60.00 60.00 59.91 -3.83 81 1 1 0
27NOV26 920.00 P 61.00 61.00 61.00 61.38 -5.88 80 1 7 +1
27NOV26 930.00 P 0.00 0.00 0.00 67.41 -3.78 81 0 11 0
27NOV26 940.00 P 0.00 0.00 0.00 71.38 -4.85 82 0 2 0
27NOV26 950.00 P 0.00 0.00 0.00 75.50 -3.77 82 0 15 0
27NOV26 960.00 P 0.00 0.00 0.00 79.75 -3.79 82 0 6 0
27NOV26 970.00 P 0.00 0.00 0.00 84.13 -3.69 82 0 4 0
27NOV26 980.00 P 93.00 93.00 91.00 88.66 -3.88 82 2 6 +2
27NOV26 990.00 P 0.00 0.00 0.00 92.53 -5.51 81 0 115 0
27NOV26 1,000.00 P 96.20 96.20 96.20 98.12 -4.61 82 4 22 +4
27NOV26 1,010.00 P 0.00 0.00 0.00 100.18 -7.74 80 0 46 0
27NOV26 1,020.00 P 0.00 0.00 0.00 104.97 -8.21 80 0 1 0
27NOV26 1,030.00 P 0.00 0.00 0.00 109.89 -8.69 80 0 0 0
27NOV26 1,040.00 P 0.00 0.00 0.00 114.95 -6.26 80 0 2 0
27NOV26 1,050.00 P 126.50 126.50 126.50 120.14 -9.57 80 1 15 0
27NOV26 1,060.00 P 0.00 0.00 0.00 127.63 -7.85 81 0 15 0
27NOV26 1,070.00 P 0.00 0.00 0.00 133.31 -8.04 82 0 0 0
27NOV26 1,080.00 P 0.00 0.00 0.00 139.12 -6.91 82 0 2 0
27NOV26 1,090.00 P 0.00 0.00 0.00 147.12 -6.93 83 0 3 0
27NOV26 1,100.00 P 0.00 0.00 0.00 153.16 -6.53 83 0 27 0
27NOV26 1,110.00 P 0.00 0.00 0.00 158.82 -7.48 83 0 0 0
27NOV26 1,120.00 P 0.00 0.00 0.00 164.85 -7.73 83 0 16 0
27NOV26 1,130.00 P 0.00 0.00 0.00 171.20 -7.63 83 0 15 0
27NOV26 1,140.00 P 0.00 0.00 0.00 177.66 -7.76 83 0 21 0
27NOV26 1,150.00 P 0.00 0.00 0.00 184.21 -8.31 83 0 17 0
27NOV26 1,160.00 P 0.00 0.00 0.00 190.87 -8.03 83 0 15 0
27NOV26 1,170.00 P 0.00 0.00 0.00 197.64 -8.68 83 0 16 0
27NOV26 1,180.00 P 0.00 0.00 0.00 204.50 -8.82 83 0 76 0
27NOV26 1,190.00 P 0.00 0.00 0.00 211.45 -8.96 84 0 36 0
27NOV26 1,200.00 P 0.00 0.00 0.00 218.51 -7.79 84 0 1 0
27NOV26 1,210.00 P 0.00 0.00 0.00 225.65 -8.29 84 0 30 0
27NOV26 1,220.00 P 0.00 0.00 0.00 232.89 -9.29 84 0 0 0
27NOV26 1,230.00 P 0.00 0.00 0.00 240.21 -8.82 84 0 1 0
27NOV26 1,240.00 P 0.00 0.00 0.00 246.84 -7.04 84 0 6 0
27NOV26 1,250.00 P 0.00 0.00 0.00 255.90 -7.33 85 0 6 0
27NOV26 1,260.00 P 0.00 0.00 0.00 263.42 -7.66 85 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 271.15 -7.47 85 0 1 0
27NOV26 1,280.00 P 0.00 0.00 0.00 278.85 -7.49 85 0 2 0
27NOV26 1,290.00 P 0.00 0.00 0.00 287.31 -5.16 86 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 294.46 -5.83 86 0 0 0
27NOV26 1,310.00 P 0.00 0.00 0.00 303.00 -7.13 87 0 0 0
27NOV26 1,320.00 P 0.00 0.00 0.00 310.92 -7.22 87 0 0 0
27NOV26 1,330.00 P 0.00 0.00 0.00 318.96 -7.24 87 0 0 0
27NOV26 1,340.00 P 0.00 0.00 0.00 326.36 -7.97 86 0 0 0
27NOV26 1,350.00 P 0.00 0.00 0.00 334.51 -6.33 86 0 0 0
27NOV26 1,360.00 P 0.00 0.00 0.00 342.72 -6.33 86 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 2.86 -0.48 80 0 13 0
30DEC26 510.00 P 0.00 0.00 0.00 3.38 -0.38 80 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 3.82 -0.65 80 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 4.39 -0.74 80 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 5.04 -0.75 80 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 5.69 -0.76 80 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 6.35 -0.89 81 0 26 0
30DEC26 570.00 P 0.00 0.00 0.00 7.09 -1.10 80 0 15 0
30DEC26 580.00 P 0.00 0.00 0.00 8.04 -1.11 80 0 1 0
30DEC26 590.00 P 0.00 0.00 0.00 8.99 -1.12 81 0 15 0
30DEC26 600.00 P 0.00 0.00 0.00 9.95 -1.13 81 0 37 0
30DEC26 610.00 P 0.00 0.00 0.00 10.90 -1.42 81 0 15 0
30DEC26 620.00 P 0.00 0.00 0.00 12.08 -1.59 81 0 15 0
30DEC26 630.00 P 0.00 0.00 0.00 13.43 -1.59 81 0 123 0
30DEC26 640.00 P 0.00 0.00 0.00 14.77 -1.61 81 0 0 0
30DEC26 650.00 P 17.00 17.00 17.00 16.11 -1.62 81 2 2 -1
30DEC26 660.00 P 0.00 0.00 0.00 17.46 -1.73 81 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 19.05 -1.60 81 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 20.88 -1.35 81 0 21 0
30DEC26 690.00 P 0.00 0.00 0.00 22.71 -1.19 81 0 1 0
30DEC26 700.00 P 0.00 0.00 0.00 24.54 -1.14 81 0 2 0
30DEC26 710.00 P 0.00 0.00 0.00 25.60 -1.96 80 0 90 0
30DEC26 720.00 P 0.00 0.00 0.00 27.39 -2.16 80 0 33 0
30DEC26 730.00 P 0.00 0.00 0.00 29.73 -1.94 80 0 30 0
30DEC26 740.00 P 0.00 0.00 0.00 32.07 -1.81 80 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 35.45 -0.77 81 0 9 0
30DEC26 760.00 P 0.00 0.00 0.00 37.87 -0.81 81 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 40.29 -0.95 81 0 8 0
30DEC26 780.00 P 0.00 0.00 0.00 42.73 -1.20 81 0 1 0
30DEC26 790.00 P 0.00 0.00 0.00 45.82 -0.91 81 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 47.55 -2.08 80 0 16 0
30DEC26 810.00 P 0.00 0.00 0.00 52.01 -0.71 81 0 4 0
30DEC26 820.00 P 0.00 0.00 0.00 55.10 -0.76 81 0 3 0
30DEC26 830.00 P 60.00 60.00 60.00 58.19 -0.96 81 2 13 +2
30DEC26 840.00 P 0.00 0.00 0.00 61.29 -1.28 81 0 3 0
30DEC26 850.00 P 0.00 0.00 0.00 64.82 -1.28 81 0 26 0
30DEC26 860.00 P 0.00 0.00 0.00 68.43 -1.21 81 0 2 0
30DEC26 870.00 P 0.00 0.00 0.00 71.46 -1.98 81 0 5 0
30DEC26 880.00 P 0.00 0.00 0.00 74.50 -2.81 80 0 9 0
30DEC26 890.00 P 0.00 0.00 0.00 78.35 -2.93 80 0 2 0
30DEC26 900.00 P 85.30 85.30 85.30 82.64 -2.73 81 1 9 0
30DEC26 910.00 P 0.00 0.00 0.00 86.97 -2.62 81 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 91.66 -2.31 81 0 1,755 0
30DEC26 930.00 P 0.00 0.00 0.00 96.84 -1.61 82 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 101.48 -1.43 82 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 105.92 -1.87 82 0 13 0
30DEC26 960.00 P 0.00 0.00 0.00 109.37 -3.00 81 0 1 0
30DEC26 970.00 P 0.00 0.00 0.00 113.68 -3.29 81 0 0 0
30DEC26 980.00 P 122.38 122.38 122.38 118.57 -3.81 81 1 12 0
30DEC26 990.00 P 107.68 107.68 107.68 124.73 -2.62 82 1 20 +1
30DEC26 1,000.00 P 0.00 0.00 0.00 129.10 -3.99 81 0 96 0
30DEC26 1,010.00 P 0.00 0.00 0.00 132.01 -4.71 80 0 6 0
30DEC26 1,020.00 P 0.00 0.00 0.00 137.35 -6.67 80 0 15 0
30DEC26 1,030.00 P 0.00 0.00 0.00 143.22 -3.01 80 0 1 0
30DEC26 1,040.00 P 155.00 155.00 155.00 148.34 -3.55 80 4 19 +4
30DEC26 1,050.00 P 0.00 0.00 0.00 153.99 -3.83 81 0 381 0
30DEC26 1,060.00 P 0.00 0.00 0.00 159.75 -4.01 81 0 1 0
30DEC26 1,070.00 P 0.00 0.00 0.00 165.61 -7.57 81 0 1 0
30DEC26 1,080.00 P 0.00 0.00 0.00 171.56 -4.28 81 0 18 0
30DEC26 1,090.00 P 0.00 0.00 0.00 179.80 -5.10 82 0 90 0
30DEC26 1,100.00 P 0.00 0.00 0.00 187.08 -4.22 83 0 115 0
30DEC26 1,110.00 P 0.00 0.00 0.00 191.49 -6.20 82 0 0 0
30DEC26 1,120.00 P 0.00 0.00 0.00 199.61 -4.60 83 0 1 0
30DEC26 1,130.00 P 0.00 0.00 0.00 205.88 -4.88 83 0 15 0
30DEC26 1,140.00 P 0.00 0.00 0.00 212.16 -5.17 83 0 1 0
30DEC26 1,150.00 P 0.00 0.00 0.00 218.44 -5.51 83 0 3 0
30DEC26 1,160.00 P 0.00 0.00 0.00 224.74 -5.98 83 0 130 0
30DEC26 1,170.00 P 0.00 0.00 0.00 231.73 -5.91 83 0 131 0
30DEC26 1,180.00 P 0.00 0.00 0.00 238.75 -6.08 83 0 0 0
30DEC26 1,190.00 P 0.00 0.00 0.00 245.78 -5.81 83 0 0 0
30DEC26 1,200.00 P 0.00 0.00 0.00 252.80 -6.03 83 0 101 0
30DEC26 1,210.00 P 0.00 0.00 0.00 259.84 -6.03 84 0 0 0
30DEC26 1,220.00 P 0.00 0.00 0.00 266.87 -6.30 84 0 8 0
30DEC26 1,230.00 P 0.00 0.00 0.00 273.91 -6.51 84 0 0 0
30DEC26 1,240.00 P 0.00 0.00 0.00 280.95 -6.85 84 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 288.01 -7.41 84 0 500 0
30DEC26 1,260.00 P 0.00 0.00 0.00 295.31 -7.44 84 0 15 0
30DEC26 1,270.00 P 0.00 0.00 0.00 303.03 -7.66 84 0 30 0
30DEC26 1,280.00 P 0.00 0.00 0.00 310.75 -7.23 85 0 0 0
30DEC26 1,290.00 P 0.00 0.00 0.00 318.47 -7.32 85 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 326.19 -7.31 85 0 1 0
30DEC26 1,310.00 P 0.00 0.00 0.00 333.92 -7.37 85 0 0 0
30DEC26 1,320.00 P 0.00 0.00 0.00 341.66 -7.52 85 0 0 0
30DEC26 1,330.00 P 0.00 0.00 0.00 349.39 -7.64 85 0 0 0
30DEC26 1,340.00 P 0.00 0.00 0.00 357.14 -7.83 85 0 0 0
30DEC26 1,350.00 P 0.00 0.00 0.00 364.89 -8.05 85 0 0 0
30DEC26 1,360.00 P 0.00 0.00 0.00 372.66 -8.53 85 0 1 0
28JAN27 970.00 P 0.00 0.00 0.00 137.60 -1.83 82 0 0 0
28JAN27 980.00 P 0.00 0.00 0.00 142.52 -2.13 82 0 0 0
28JAN27 990.00 P 0.00 0.00 0.00 147.31 -2.64 81 0 0 0
28JAN27 1,000.00 P 0.00 0.00 0.00 152.55 -3.19 81 0 0 0
28JAN27 1,010.00 P 0.00 0.00 0.00 155.86 -5.41 80 0 0 0
28JAN27 1,020.00 P 0.00 0.00 0.00 161.37 -5.53 80 0 0 0
28JAN27 1,030.00 P 0.00 0.00 0.00 167.32 -5.30 81 0 0 0
28JAN27 1,040.00 P 0.00 0.00 0.00 173.03 -5.41 81 0 0 0
28JAN27 1,050.00 P 0.00 0.00 0.00 176.80 -7.55 80 0 0 0
28JAN27 1,060.00 P 0.00 0.00 0.00 184.36 -6.00 81 0 0 0
28JAN27 1,070.00 P 0.00 0.00 0.00 190.87 -5.59 82 0 0 0
28JAN27 1,080.00 P 0.00 0.00 0.00 196.94 -5.05 82 0 0 0
28JAN27 1,090.00 P 0.00 0.00 0.00 203.56 -5.24 82 0 0 0
28JAN27 1,100.00 P 0.00 0.00 0.00 211.30 -3.91 82 0 0 0
28JAN27 1,110.00 P 0.00 0.00 0.00 216.75 -4.88 82 0 0 0
28JAN27 1,120.00 P 0.00 0.00 0.00 223.81 -4.28 82 0 0 0
28JAN27 1,130.00 P 0.00 0.00 0.00 230.65 -4.08 83 0 0 0
28JAN27 1,140.00 P 0.00 0.00 0.00 237.01 -4.37 83 0 0 0
28JAN27 1,150.00 P 0.00 0.00 0.00 243.39 -4.66 83 0 0 0
30MAR27 710.00 P 61.21 62.90 61.21 64.88 +0.91 81 3 46 -1
30MAR27 720.00 P 0.00 0.00 0.00 68.02 -1.93 81 0 3 0
30MAR27 730.00 P 0.00 0.00 0.00 71.28 -2.07 81 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 74.74 -1.98 81 0 15 0
30MAR27 750.00 P 0.00 0.00 0.00 78.27 -2.07 81 0 1 0
30MAR27 760.00 P 0.00 0.00 0.00 81.63 -2.15 81 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 85.24 -2.40 81 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 89.33 -2.16 81 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 93.13 -2.40 81 0 1 0
30MAR27 800.00 P 0.00 0.00 0.00 97.07 -2.38 81 0 2 0
30MAR27 810.00 P 0.00 0.00 0.00 101.07 -2.45 81 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 104.80 -0.68 81 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 109.38 -2.62 81 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 113.66 -1.99 81 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 118.16 -1.88 81 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 122.63 -0.53 81 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 127.24 -0.51 81 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 131.72 -0.72 81 0 16 0
30MAR27 890.00 P 0.00 0.00 0.00 136.43 -0.77 81 0 3 0
30MAR27 900.00 P 0.00 0.00 0.00 141.25 -2.23 81 0 132 0
30MAR27 910.00 P 0.00 0.00 0.00 147.81 -0.67 82 0 155 0
30MAR27 920.00 P 0.00 0.00 0.00 151.13 -2.45 81 0 15 0
30MAR27 930.00 P 0.00 0.00 0.00 157.65 +0.46 82 0 160 0
30MAR27 940.00 P 0.00 0.00 0.00 161.40 -0.97 81 0 145 0
30MAR27 950.00 P 0.00 0.00 0.00 166.65 -1.01 82 0 16 0
30MAR27 960.00 P 0.00 0.00 0.00 172.02 -2.91 82 0 2 0
30MAR27 970.00 P 0.00 0.00 0.00 177.44 -3.04 82 0 0 0
30MAR27 980.00 P 0.00 0.00 0.00 182.90 -3.10 82 0 0 0
30MAR27 990.00 P 0.00 0.00 0.00 190.05 -0.25 82 0 1 0
30MAR27 1,000.00 P 0.00 0.00 0.00 192.50 -3.81 81 0 17 0
30MAR27 1,010.00 P 0.00 0.00 0.00 196.92 -5.25 81 0 95 0
30MAR27 1,020.00 P 0.00 0.00 0.00 205.05 -3.01 81 0 0 0
30MAR27 1,030.00 P 0.00 0.00 0.00 210.90 -3.18 82 0 15 0
30MAR27 1,040.00 P 0.00 0.00 0.00 216.82 -3.35 82 0 687 0
30MAR27 1,050.00 P 0.00 0.00 0.00 220.47 -5.83 81 0 942 0
30MAR27 1,060.00 P 0.00 0.00 0.00 226.47 -6.00 81 0 518 0
30MAR27 1,070.00 P 0.00 0.00 0.00 232.68 -6.08 81 0 267 0
30MAR27 1,080.00 P 0.00 0.00 0.00 241.80 -3.26 82 0 200 0
30MAR27 1,090.00 P 0.00 0.00 0.00 246.13 -3.27 82 0 181 0
30MAR27 1,100.00 P 0.00 0.00 0.00 252.51 -5.45 82 0 15 0
30MAR27 1,110.00 P 0.00 0.00 0.00 261.98 -0.39 83 0 21 0
30MAR27 1,120.00 P 0.00 0.00 0.00 268.25 -1.53 83 0 15 0
30MAR27 1,130.00 P 0.00 0.00 0.00 271.69 -4.73 82 0 16 0
30MAR27 1,140.00 P 0.00 0.00 0.00 278.39 -4.82 82 0 15 0
30MAR27 1,150.00 P 0.00 0.00 0.00 285.06 -5.07 82 0 1 0
30MAR27 1,160.00 P 0.00 0.00 0.00 291.92 -5.06 82 0 15 0
30MAR27 1,170.00 P 0.00 0.00 0.00 298.98 -4.89 82 0 15 0
30MAR27 1,180.00 P 0.00 0.00 0.00 307.75 -2.91 83 0 15 0
30MAR27 1,190.00 P 0.00 0.00 0.00 314.30 -3.52 83 0 0 0
30MAR27 1,200.00 P 0.00 0.00 0.00 321.11 -3.79 83 0 75 0
30MAR27 1,210.00 P 0.00 0.00 0.00 328.36 -3.65 83 0 9 0
30MAR27 1,220.00 P 0.00 0.00 0.00 333.75 -5.23 83 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 340.91 -5.53 83 0 6 0
30MAR27 1,240.00 P 0.00 0.00 0.00 348.16 -5.37 83 0 1 0
30MAR27 1,250.00 P 0.00 0.00 0.00 357.36 -3.74 84 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 364.62 -3.62 84 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 371.87 -3.97 84 0 0 0
30MAR27 1,280.00 P 0.00 0.00 0.00 379.13 -4.02 84 0 0 0
30MAR27 1,290.00 P 0.00 0.00 0.00 384.95 -5.56 83 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 393.67 -4.39 84 0 1 0
30MAR27 1,310.00 P 0.00 0.00 0.00 400.94 -4.96 84 0 0 0
30MAR27 1,320.00 P 0.00 0.00 0.00 407.61 -5.63 84 0 0 0
30MAR27 1,330.00 P 0.00 0.00 0.00 415.52 -5.39 84 0 0 0
30MAR27 1,340.00 P 0.00 0.00 0.00 422.86 -5.74 84 0 0 0
30MAR27 1,350.00 P 0.00 0.00 0.00 430.77 -5.74 84 0 0 0
30MAR27 1,360.00 P 0.00 0.00 0.00 438.69 -5.44 85 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 97.49 -1.54 81 0 36 0
29JUN27 720.00 P 0.00 0.00 0.00 101.02 -1.14 81 0 16 0
29JUN27 730.00 P 0.00 0.00 0.00 104.93 -1.67 81 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 109.35 -1.56 81 0 30 0
29JUN27 750.00 P 0.00 0.00 0.00 113.00 -1.49 81 0 30 0
29JUN27 760.00 P 0.00 0.00 0.00 117.14 -1.58 81 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 121.37 -1.48 81 0 30 0
29JUN27 780.00 P 0.00 0.00 0.00 125.96 -1.31 81 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 130.70 -0.82 81 0 1 0
29JUN27 800.00 P 0.00 0.00 0.00 134.82 -1.57 81 0 0 0
29JUN27 810.00 P 0.00 0.00 0.00 139.11 -1.77 81 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 144.62 -1.42 81 0 0 0
29JUN27 830.00 P 0.00 0.00 0.00 148.45 -2.32 81 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 153.82 -1.68 81 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 157.91 -2.73 81 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 163.01 -2.64 81 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 168.00 -2.74 81 0 15 0
29JUN27 880.00 P 0.00 0.00 0.00 173.41 -2.51 81 0 21 0
29JUN27 890.00 P 0.00 0.00 0.00 179.06 -2.12 81 0 14 0
29JUN27 900.00 P 0.00 0.00 0.00 183.49 -3.00 81 0 14 0
29JUN27 910.00 P 0.00 0.00 0.00 188.80 -3.12 81 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 195.03 -2.37 81 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 199.62 -3.21 81 0 14 0
29JUN27 940.00 P 0.00 0.00 0.00 206.14 -2.29 81 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 211.95 -2.74 81 0 15 0
29JUN27 960.00 P 0.00 0.00 0.00 217.12 -2.77 81 0 0 0
29JUN27 970.00 P 0.00 0.00 0.00 222.87 -2.91 81 0 0 0
29JUN27 980.00 P 0.00 0.00 0.00 233.72 +2.12 83 0 0 0
29JUN27 990.00 P 0.00 0.00 0.00 233.73 -3.81 81 0 0 0
29JUN27 1,000.00 P 0.00 0.00 0.00 238.79 -2.88 81 0 4 0
29JUN27 1,010.00 P 0.00 0.00 0.00 245.84 -1.41 81 0 0 0
29JUN27 1,020.00 P 0.00 0.00 0.00 251.88 -1.45 81 0 0 0
29JUN27 1,030.00 P 0.00 0.00 0.00 257.99 -1.48 81 0 0 0
29JUN27 1,040.00 P 0.00 0.00 0.00 264.16 -1.51 81 0 331 0
29JUN27 1,050.00 P 0.00 0.00 0.00 270.39 -1.55 81 0 514 0
29JUN27 1,060.00 P 0.00 0.00 0.00 276.67 -1.47 82 0 181 0
29JUN27 1,070.00 P 0.00 0.00 0.00 283.02 -1.50 82 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 289.43 -1.53 82 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 295.90 -1.56 82 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 302.42 -1.59 82 0 3 0
29JUN27 1,110.00 P 0.00 0.00 0.00 309.00 -1.38 82 0 0 0
29JUN27 1,120.00 P 0.00 0.00 0.00 316.66 -3.06 82 0 2 0
29JUN27 1,130.00 P 0.00 0.00 0.00 322.10 -4.41 82 0 15 0
29JUN27 1,140.00 P 0.00 0.00 0.00 329.44 -4.41 82 0 196 0
29JUN27 1,150.00 P 0.00 0.00 0.00 336.21 -4.35 82 0 181 0
29JUN27 1,160.00 P 0.00 0.00 0.00 343.09 -4.32 82 0 421 0
29JUN27 1,170.00 P 0.00 0.00 0.00 352.30 -2.26 83 0 1,022 0
29JUN27 1,180.00 P 0.00 0.00 0.00 360.22 -1.36 83 0 1,028 0
29JUN27 1,190.00 P 0.00 0.00 0.00 367.30 -1.33 83 0 683 0
29JUN27 1,200.00 P 0.00 0.00 0.00 371.38 -4.31 83 0 306 0
29JUN27 1,210.00 P 0.00 0.00 0.00 377.46 -5.53 82 0 1 0
29JUN27 1,220.00 P 0.00 0.00 0.00 384.84 -5.19 83 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 391.99 -5.44 83 0 15 0
29JUN27 1,240.00 P 0.00 0.00 0.00 400.09 -4.40 83 0 15 0
29JUN27 1,250.00 P 0.00 0.00 0.00 406.16 -5.67 83 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 413.71 -5.45 83 0 0 0
29JUN27 1,270.00 P 0.00 0.00 0.00 420.80 -5.75 83 0 15 0
29JUN27 1,280.00 P 0.00 0.00 0.00 428.16 -3.03 83 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 436.20 -2.41 83 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 442.04 -4.06 83 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 448.92 -4.66 83 0 0 0
29JUN27 1,320.00 P 0.00 0.00 0.00 456.43 -4.69 83 0 0 0
29JUN27 1,330.00 P 0.00 0.00 0.00 463.96 -4.73 83 0 0 0
29JUN27 1,340.00 P 0.00 0.00 0.00 471.48 -4.81 83 0 0 0
29JUN27 1,350.00 P 0.00 0.00 0.00 479.08 -4.13 83 0 0 0
29JUN27 1,360.00 P 0.00 0.00 0.00 489.98 -2.09 84 0 0 0
29SEP27 900.00 P 0.00 0.00 0.00 218.85 -1.82 81 0 4 0
29SEP27 910.00 P 0.00 0.00 0.00 224.38 -0.63 81 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 230.13 -1.98 81 0 0 0
29SEP27 930.00 P 0.00 0.00 0.00 231.85 -5.01 80 0 0 0
29SEP27 940.00 P 0.00 0.00 0.00 237.77 -6.00 80 0 0 0
29SEP27 950.00 P 0.00 0.00 0.00 243.68 -5.03 80 0 0 0
29SEP27 960.00 P 0.00 0.00 0.00 249.60 -6.05 80 0 0 0
29SEP27 970.00 P 0.00 0.00 0.00 261.44 -0.28 81 0 0 0
29SEP27 980.00 P 0.00 0.00 0.00 261.45 -6.11 80 0 0 0
29SEP27 990.00 P 0.00 0.00 0.00 267.38 -6.70 80 0 0 0
29SEP27 1,000.00 P 0.00 0.00 0.00 279.41 -1.81 81 0 0 0
29SEP27 1,010.00 P 0.00 0.00 0.00 284.86 -1.65 81 0 0 0
29SEP27 1,020.00 P 0.00 0.00 0.00 293.75 +0.94 82 0 0 0
29SEP27 1,030.00 P 0.00 0.00 0.00 294.81 -4.35 81 0 0 0
29SEP27 1,040.00 P 0.00 0.00 0.00 301.14 -4.43 81 0 0 0
29SEP27 1,050.00 P 0.00 0.00 0.00 307.52 -4.51 81 0 0 0
29SEP27 1,060.00 P 0.00 0.00 0.00 313.95 -4.78 81 0 0 0
29SEP27 1,070.00 P 0.00 0.00 0.00 320.44 -4.80 81 0 0 0
29SEP27 1,080.00 P 0.00 0.00 0.00 326.97 -4.94 81 0 0 0
29SEP27 1,090.00 P 0.00 0.00 0.00 333.56 -2.89 81 0 1 0
29SEP27 1,100.00 P 0.00 0.00 0.00 340.19 -2.94 81 0 0 0
29SEP27 1,110.00 P 0.00 0.00 0.00 346.88 -5.16 81 0 0 0
29SEP27 1,120.00 P 0.00 0.00 0.00 355.88 -3.35 82 0 0 0
29SEP27 1,130.00 P 0.00 0.00 0.00 362.75 -2.16 82 0 1 0
29SEP27 1,140.00 P 0.00 0.00 0.00 362.76 -8.46 80 0 0 0
29SEP27 1,150.00 P 0.00 0.00 0.00 376.20 -2.77 82 0 0 0
29SEP27 1,160.00 P 0.00 0.00 0.00 376.21 -8.84 80 0 0 0
29SEP27 1,170.00 P 0.00 0.00 0.00 390.37 -2.06 82 0 0 0
29SEP27 1,180.00 P 0.00 0.00 0.00 397.37 -2.40 82 0 0 0
29SEP27 1,190.00 P 0.00 0.00 0.00 404.06 -2.71 82 0 0 0
29SEP27 1,200.00 P 0.00 0.00 0.00 404.07 -9.95 80 0 0 0
29SEP27 1,210.00 P 0.00 0.00 0.00 408.55 -12.50 80 0 0 0
29SEP27 1,220.00 P 0.00 0.00 0.00 425.60 -3.05 82 0 0 0
29SEP27 1,230.00 P 0.00 0.00 0.00 431.46 -4.06 82 0 0 0
29SEP27 1,240.00 P 0.00 0.00 0.00 440.19 -2.85 82 0 0 0
29SEP27 1,250.00 P 0.00 0.00 0.00 440.20 -9.94 81 0 0 0
29SEP27 1,260.00 P 0.00 0.00 0.00 454.04 -4.12 83 0 0 0
29SEP27 1,270.00 P 0.00 0.00 0.00 461.24 -4.65 82 0 0 0
29SEP27 1,280.00 P 0.00 0.00 0.00 461.25 -11.82 81 0 0 0
29SEP27 1,290.00 P 0.00 0.00 0.00 464.56 -16.33 80 0 0 0
29SEP27 1,300.00 P 0.00 0.00 0.00 484.03 -3.87 83 0 0 0
29SEP27 1,310.00 P 0.00 0.00 0.00 492.25 -3.48 83 0 0 0
29SEP27 1,320.00 P 0.00 0.00 0.00 500.98 -0.57 83 0 0 0
29SEP27 1,330.00 P 0.00 0.00 0.00 508.10 -1.11 83 0 0 0
29SEP27 1,340.00 P 0.00 0.00 0.00 514.51 -1.99 83 0 0 0
TOTAL PUT 1,240 20,118 +477
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$ 31.700
02OCT26 21.50 C 0.00 0.00 0.00 10.20 -0.60 0 0 0 0
02OCT26 22.00 C 0.00 0.00 0.00 9.70 -0.60 0 0 0 0
02OCT26 22.50 C 0.00 0.00 0.00 9.20 -0.60 0 0 0 0
02OCT26 23.00 C 0.00 0.00 0.00 8.70 -0.60 0 0 0 0
02OCT26 23.50 C 0.00 0.00 0.00 8.20 -0.60 0 0 0 0
02OCT26 24.00 C 0.00 0.00 0.00 7.70 -0.55 0 0 0 0
02OCT26 24.50 C 0.00 0.00 0.00 7.20 -0.60 0 0 0 0
02OCT26 25.00 C 0.00 0.00 0.00 6.70 -0.60 0 0 0 0
02OCT26 25.50 C 0.00 0.00 0.00 6.20 -0.55 0 0 0 0
02OCT26 26.00 C 0.00 0.00 0.00 5.70 -0.55 0 0 0 0
02OCT26 26.50 C 0.00 0.00 0.00 5.20 -0.55 0 0 0 0
02OCT26 27.00 C 0.00 0.00 0.00 4.70 -0.60 0 0 0 0
02OCT26 27.50 C 0.00 0.00 0.00 4.20 -0.55 0 0 0 0
02OCT26 28.00 C 0.00 0.00 0.00 3.70 -0.61 0 0 0 0
02OCT26 28.50 C 0.00 0.00 0.00 3.20 -0.60 0 0 0 0
02OCT26 29.00 C 0.00 0.00 0.00 2.70 -0.60 0 0 0 0
02OCT26 29.50 C 0.00 0.00 0.00 2.20 -0.55 0 0 0 0
02OCT26 30.00 C 0.00 0.00 0.00 1.70 -0.55 0 0 0 -44
02OCT26 30.50 C 0.00 0.00 0.00 1.20 -0.58 0 0 0 -45
02OCT26 31.00 C 0.00 0.00 0.00 0.70 -0.59 0 0 0 -30
02OCT26 31.50 C 0.16 0.16 0.13 0.20 -0.66 0 128 0 -45
02OCT26 32.00 C 0.03 0.03 0.01 0.00 -0.48 0 30 62 -7
02OCT26 32.50 C 0.01 0.01 0.01 0.00 -0.24 0 3 54 -3
02OCT26 33.00 C 0.00 0.00 0.00 0.00 -0.11 0 0 33 0
02OCT26 33.50 C 0.02 0.02 0.02 0.00 -0.04 0 1 77 0
02OCT26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
02OCT26 34.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 372 0
02OCT26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
02OCT26 35.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
02OCT26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
02OCT26 36.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
02OCT26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
02OCT26 37.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
02OCT26 38.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 39.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 40.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 41.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 42.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 43.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 21.50 C 0.00 0.00 0.00 10.21 -0.59 0 0 0 0
09OCT26 22.00 C 0.00 0.00 0.00 9.71 -0.59 0 0 0 0
09OCT26 22.50 C 0.00 0.00 0.00 9.21 -0.59 0 0 0 0
09OCT26 23.00 C 0.00 0.00 0.00 8.71 -0.59 0 0 0 0
09OCT26 23.50 C 0.00 0.00 0.00 8.21 -0.59 0 0 0 0
09OCT26 24.00 C 0.00 0.00 0.00 7.71 -0.55 0 0 0 0
09OCT26 24.50 C 0.00 0.00 0.00 7.21 -0.59 0 0 0 0
09OCT26 25.00 C 0.00 0.00 0.00 6.71 -0.59 0 0 0 0
09OCT26 25.50 C 0.00 0.00 0.00 6.21 -0.55 0 0 0 0
09OCT26 26.00 C 0.00 0.00 0.00 5.72 -0.54 57 0 0 0
09OCT26 26.50 C 0.00 0.00 0.00 5.22 -0.54 52 0 0 0
09OCT26 27.00 C 0.00 0.00 0.00 4.72 -0.58 47 0 0 0
09OCT26 27.50 C 0.00 0.00 0.00 4.22 -0.54 42 0 0 0
09OCT26 28.00 C 0.00 0.00 0.00 3.72 -0.59 37 0 0 0
09OCT26 28.50 C 0.00 0.00 0.00 3.23 -0.57 38 0 0 0
09OCT26 29.00 C 0.00 0.00 0.00 2.75 -0.55 39 0 0 0
09OCT26 29.50 C 0.00 0.00 0.00 2.27 -0.54 36 0 0 0
09OCT26 30.00 C 0.00 0.00 0.00 1.83 -0.47 37 0 0 0
09OCT26 30.50 C 1.27 1.35 1.27 1.46 -0.43 39 44 44 +44
09OCT26 31.00 C 0.00 0.00 0.00 1.09 -0.46 38 0 10 0
09OCT26 31.50 C 0.64 0.67 0.61 0.78 -0.42 38 49 78 +33
09OCT26 32.00 C 0.37 0.47 0.37 0.53 -0.36 37 114 110 +65
09OCT26 32.50 C 0.25 0.34 0.25 0.35 -0.29 37 62 37 +3
09OCT26 33.00 C 0.18 0.20 0.15 0.23 -0.21 38 52 69 +11
09OCT26 33.50 C 0.12 0.12 0.12 0.14 -0.16 38 2 37 -1
09OCT26 34.00 C 0.08 0.08 0.07 0.08 -0.12 38 17 23 +13
09OCT26 34.50 C 0.00 0.00 0.00 0.05 -0.08 39 0 22 0
09OCT26 35.00 C 0.03 0.03 0.03 0.03 -0.05 40 3 16 -3
09OCT26 35.50 C 0.00 0.00 0.00 0.02 -0.03 42 0 11 0
09OCT26 36.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
09OCT26 36.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 20 0
09OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
09OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 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 60 0 0 0
09OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
09OCT26 39.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
09OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
09OCT26 40.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
09OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
09OCT26 41.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
09OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
09OCT26 42.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 20.72 -0.57 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 20.23 -0.56 131 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 19.73 -0.54 122 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 19.23 -0.56 113 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 18.73 -0.57 102 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 18.23 -0.54 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 17.73 -0.51 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 17.23 -0.57 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 16.73 -0.56 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 16.23 -0.57 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 15.74 -0.56 90 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 15.24 -0.55 84 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 14.74 -0.52 77 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 14.24 -0.57 69 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 13.74 -0.57 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 13.24 -0.58 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 12.74 -0.51 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 12.24 -0.51 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 11.74 -0.51 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 10.75 -0.54 54 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 9.75 -0.55 43 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 8.75 -0.55 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 7.76 -0.50 41 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 6.78 -0.52 42 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 5.82 -0.51 43 0 90 0
29OCT26 27.00 C 0.00 0.00 0.00 4.89 -0.50 43 0 105 0
29OCT26 28.00 C 0.00 0.00 0.00 4.02 -0.56 43 0 171 0
29OCT26 29.00 C 0.00 0.00 0.00 3.22 -0.50 43 0 143 0
29OCT26 30.00 C 2.38 2.38 2.38 2.56 -0.34 45 4 113 +4
29OCT26 31.00 C 1.41 1.70 1.41 1.87 -0.40 42 65 235 +30
29OCT26 32.00 C 1.19 1.19 1.17 1.36 -0.30 42 36 813 0
29OCT26 33.00 C 0.76 0.94 0.75 0.95 -0.23 42 101 1,203 +18
29OCT26 34.00 C 0.58 0.63 0.57 0.65 -0.18 42 26 901 +25
29OCT26 35.00 C 0.38 0.39 0.38 0.43 -0.14 42 9 502 -3
29OCT26 36.00 C 0.22 0.25 0.22 0.28 -0.10 42 6 559 -2
29OCT26 37.00 C 0.17 0.18 0.17 0.19 -0.05 43 6 633 +4
29OCT26 38.00 C 0.13 0.13 0.13 0.12 -0.03 43 1 476 0
29OCT26 39.00 C 0.00 0.00 0.00 0.07 -0.02 43 0 314 0
29OCT26 40.00 C 0.06 0.07 0.06 0.04 -0.02 43 19 288 -15
29OCT26 41.00 C 0.05 0.05 0.05 0.03 0.00 45 1 674 -1
29OCT26 42.00 C 0.04 0.05 0.04 0.02 0.00 45 3 252 +2
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 45 0 204 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 48 0 123 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 50 0 146 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 53 0 213 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 56 0 206 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 59 0 327 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 61 0 679 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,031 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 69 0 298 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 75 0 104 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 80 0 9 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 85 0 55 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 90 0 48 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 31 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 103 0 100 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 0.00 111 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 20.75 -0.54 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 20.25 -0.55 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 19.76 -0.51 87 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 19.26 -0.54 79 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 18.76 -0.54 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 18.26 -0.52 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 17.76 -0.55 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 17.27 -0.54 68 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 16.77 -0.54 58 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 16.27 -0.53 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 15.77 -0.53 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 15.28 -0.54 59 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 14.78 -0.52 52 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 14.28 -0.53 0 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 13.78 -0.55 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 13.29 -0.53 50 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 12.79 -0.46 45 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 12.29 -0.46 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 11.80 -0.52 46 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 10.81 -0.58 44 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 9.83 -0.55 44 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 8.87 -0.54 45 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 7.86 -0.60 38 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 6.96 -0.60 42 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 6.16 -0.50 46 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 5.36 -0.41 46 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 4.56 -0.49 45 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 3.83 -0.45 44 0 0 0
27NOV26 30.00 C 3.05 3.05 3.05 3.23 -0.34 45 15 81 0
27NOV26 31.00 C 2.25 2.60 2.25 2.60 -0.39 44 46 84 +16
27NOV26 32.00 C 1.93 2.11 1.93 2.11 -0.32 44 58 287 +12
27NOV26 33.00 C 1.60 1.70 1.56 1.70 -0.28 44 31 291 +16
27NOV26 34.00 C 1.12 1.12 1.12 1.42 -0.18 45 10 319 +10
27NOV26 35.00 C 1.02 1.05 1.02 1.10 -0.18 45 3 123 +1
27NOV26 36.00 C 0.81 0.81 0.81 0.87 -0.15 45 10 182 +10
27NOV26 37.00 C 0.67 0.67 0.67 0.67 -0.12 45 1 82 0
27NOV26 38.00 C 0.44 0.44 0.42 0.52 -0.09 45 5 208 +3
27NOV26 39.00 C 0.38 0.38 0.38 0.39 -0.07 45 3 73 -1
27NOV26 40.00 C 0.29 0.29 0.29 0.30 -0.05 45 2 167 +2
27NOV26 41.00 C 0.24 0.24 0.24 0.22 -0.04 45 2 811 -2
27NOV26 42.00 C 0.19 0.19 0.19 0.16 -0.04 45 1 73 0
27NOV26 43.00 C 0.00 0.00 0.00 0.12 -0.03 45 0 142 0
27NOV26 44.00 C 0.00 0.00 0.00 0.09 -0.02 45 0 44 0
27NOV26 45.00 C 0.00 0.00 0.00 0.07 -0.01 45 0 89 0
27NOV26 46.00 C 0.00 0.00 0.00 0.05 -0.01 45 0 66 0
27NOV26 47.00 C 0.00 0.00 0.00 0.04 0.00 46 0 19 0
27NOV26 48.00 C 0.00 0.00 0.00 0.03 0.00 46 0 21 0
27NOV26 49.00 C 0.00 0.00 0.00 0.02 0.00 46 0 99 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 44 0 357 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 48 0 197 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 52 0 118 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 55 0 130 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 86 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 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 20.78 -0.51 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 20.28 -0.52 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 19.79 -0.49 64 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 19.29 -0.51 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 18.80 -0.50 64 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 18.30 -0.48 54 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 17.80 -0.51 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 17.31 -0.50 55 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 16.81 -0.51 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 16.31 -0.49 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 15.82 -0.51 47 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 15.32 -0.52 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 14.83 -0.50 46 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 14.33 -0.52 40 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 13.84 -0.53 44 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 13.35 -0.51 45 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 12.86 -0.50 45 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.37 -0.60 45 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.80 -0.67 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.81 -0.71 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.84 -0.75 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.93 -0.70 36 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.04 -0.67 39 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.23 -0.56 42 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 6.42 -0.60 42 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.64 -0.51 42 0 105 0
30DEC26 28.00 C 0.00 0.00 0.00 5.05 -0.39 45 0 146 0
30DEC26 29.00 C 0.00 0.00 0.00 4.42 -0.34 45 0 84 0
30DEC26 30.00 C 3.57 3.57 3.57 3.85 -0.31 46 7 122 0
30DEC26 31.00 C 2.88 3.22 2.88 3.22 -0.40 44 58 146 +9
30DEC26 32.00 C 0.00 0.00 0.00 2.81 -0.29 45 0 730 0
30DEC26 33.00 C 0.00 0.00 0.00 2.39 -0.26 45 0 384 0
30DEC26 34.00 C 1.75 1.75 1.75 2.02 -0.23 45 16 555 -14
30DEC26 35.00 C 1.48 1.50 1.48 1.71 -0.20 45 2 526 -1
30DEC26 36.00 C 1.29 1.29 1.29 1.43 -0.17 45 1 1,380 0
30DEC26 37.00 C 0.00 0.00 0.00 1.20 -0.14 45 0 496 0
30DEC26 38.00 C 0.89 0.92 0.89 1.00 -0.11 46 6 537 +6
30DEC26 39.00 C 0.00 0.00 0.00 0.82 -0.10 45 0 367 0
30DEC26 40.00 C 0.67 0.67 0.67 0.68 -0.07 46 1 572 +1
30DEC26 41.00 C 0.00 0.00 0.00 0.55 -0.07 45 0 173 0
30DEC26 42.00 C 0.00 0.00 0.00 0.45 -0.05 45 0 892 0
30DEC26 43.00 C 0.00 0.00 0.00 0.36 -0.05 45 0 994 0
30DEC26 44.00 C 0.00 0.00 0.00 0.29 -0.04 45 0 482 0
30DEC26 45.00 C 0.00 0.00 0.00 0.24 -0.03 45 0 1,084 0
30DEC26 46.00 C 0.00 0.00 0.00 0.19 -0.02 45 0 546 0
30DEC26 47.00 C 0.21 0.22 0.21 0.15 -0.02 45 9 618 +4
30DEC26 48.00 C 0.18 0.18 0.18 0.12 -0.02 45 34 156 0
30DEC26 49.00 C 0.00 0.00 0.00 0.10 -0.01 45 0 1,009 0
30DEC26 50.00 C 0.14 0.14 0.14 0.08 -0.01 45 11 187 -9
30DEC26 52.50 C 0.00 0.00 0.00 0.05 0.00 46 0 175 0
30DEC26 55.00 C 0.00 0.00 0.00 0.03 0.00 46 0 226 0
30DEC26 57.50 C 0.00 0.00 0.00 0.02 0.00 47 0 360 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 46 0 231 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 49 0 558 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 52 0 77 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 20.81 -0.50 63 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 20.31 -0.50 0 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 19.82 -0.50 59 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 19.32 -0.50 0 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 18.83 -0.50 55 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 18.33 -0.50 0 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 17.84 -0.50 51 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 17.34 -0.51 0 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 16.85 -0.50 47 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 16.36 -0.50 49 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 15.82 -0.56 0 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 15.32 -0.57 0 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 14.83 -0.58 0 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 14.33 -0.58 0 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 13.84 -0.55 0 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 13.35 -0.54 0 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 12.86 -0.55 0 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 12.37 -0.60 0 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 11.85 -0.62 0 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 10.93 -0.60 34 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 10.02 -0.59 38 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 9.15 -0.57 41 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 8.31 -0.55 42 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 7.62 -0.41 46 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 6.76 -0.48 43 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 6.31 -0.18 49 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 5.50 -0.29 46 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 4.85 -0.35 45 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 4.31 -0.31 46 0 0 0
28JAN27 31.00 C 3.36 3.63 3.36 3.79 -0.16 46 19 19 +19
28JAN27 32.00 C 3.29 3.29 3.29 3.29 -0.29 45 12 12 +12
28JAN27 33.00 C 2.74 2.74 2.69 2.89 -0.26 46 66 66 +66
28JAN27 34.00 C 0.00 0.00 0.00 2.52 -0.24 46 0 0 0
28JAN27 35.00 C 1.94 2.16 1.94 2.16 -0.27 45 110 148 +110
28JAN27 36.00 C 1.68 1.75 1.68 1.90 -0.20 46 67 67 +67
28JAN27 37.00 C 1.60 1.60 1.60 1.64 -0.17 46 10 10 +10
28JAN27 38.00 C 1.37 1.37 1.37 1.41 -0.15 46 2 2 +2
28JAN27 39.00 C 0.00 0.00 0.00 1.20 -0.13 46 0 0 0
28JAN27 40.00 C 0.99 0.99 0.99 1.02 -0.12 46 1 3 +1
28JAN27 41.00 C 0.00 0.00 0.00 0.87 -0.10 46 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 0.74 -0.09 46 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 0.63 -0.07 46 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 0.53 -0.06 46 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 0.45 -0.05 46 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 0.37 -0.05 45 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 0.32 -0.04 46 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 0.26 -0.04 45 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 0.22 -0.03 45 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 0.19 -0.02 46 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 0.12 -0.02 46 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 0.08 -0.01 46 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
28JAN27 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 80.00 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 20.81 -0.57 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 20.31 -0.58 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 19.82 -0.58 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 19.32 -0.59 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 18.83 -0.60 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 18.33 -0.61 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 17.84 -0.62 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 17.34 -0.63 0 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 16.85 -0.64 0 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 16.36 -0.65 0 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 15.85 -0.68 0 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 15.37 -0.62 0 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 14.90 -0.63 0 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 14.47 -0.58 35 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 13.96 -0.62 0 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 13.50 -0.66 35 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 13.04 -0.60 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 12.63 -0.74 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 12.15 -0.59 41 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 11.27 -0.58 42 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.43 -0.56 43 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.61 -0.55 43 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.83 -0.53 44 0 19 0
30MAR27 25.00 C 0.00 0.00 0.00 8.08 -0.51 44 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.37 -0.59 44 0 60 0
30MAR27 27.00 C 0.00 0.00 0.00 6.71 -0.53 44 0 135 0
30MAR27 28.00 C 0.00 0.00 0.00 6.08 -0.51 44 0 228 0
30MAR27 29.00 C 0.00 0.00 0.00 5.63 -0.35 46 0 166 0
30MAR27 30.00 C 0.00 0.00 0.00 5.16 -0.28 46 0 251 0
30MAR27 31.00 C 0.00 0.00 0.00 4.66 -0.24 46 0 300 0
30MAR27 32.00 C 0.00 0.00 0.00 4.21 -0.22 46 0 320 0
30MAR27 33.00 C 0.00 0.00 0.00 3.79 -0.20 46 0 314 0
30MAR27 34.00 C 3.00 3.19 3.00 3.41 -0.19 46 2 267 0
30MAR27 35.00 C 0.00 0.00 0.00 3.07 -0.17 46 0 598 0
30MAR27 36.00 C 0.00 0.00 0.00 2.76 -0.16 47 0 1,502 0
30MAR27 37.00 C 0.00 0.00 0.00 2.47 -0.15 47 0 93 0
30MAR27 38.00 C 2.10 2.10 2.10 2.21 -0.12 47 1 96 +1
30MAR27 39.00 C 1.91 1.91 1.91 1.96 -0.12 46 1 85 -1
30MAR27 40.00 C 1.62 1.70 1.62 1.73 -0.12 46 9 1,038 +7
30MAR27 41.00 C 0.00 0.00 0.00 1.56 -0.08 46 0 29 0
30MAR27 42.00 C 0.00 0.00 0.00 1.38 -0.08 46 0 57 0
30MAR27 43.00 C 0.00 0.00 0.00 1.23 -0.06 46 0 70 0
30MAR27 44.00 C 0.00 0.00 0.00 1.09 -0.05 46 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 0.96 -0.05 46 0 136 0
30MAR27 46.00 C 0.00 0.00 0.00 0.85 -0.05 46 0 21 0
30MAR27 47.00 C 0.00 0.00 0.00 0.75 -0.04 46 0 174 0
30MAR27 48.00 C 0.00 0.00 0.00 0.67 -0.03 46 0 43 0
30MAR27 49.00 C 0.00 0.00 0.00 0.59 -0.03 46 0 25 0
30MAR27 50.00 C 0.00 0.00 0.00 0.52 -0.02 46 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 0.38 -0.02 46 0 36 0
30MAR27 55.00 C 0.00 0.00 0.00 0.28 -0.01 46 0 81 0
30MAR27 57.50 C 0.00 0.00 0.00 0.20 -0.01 46 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.15 0.00 46 0 124 0
30MAR27 62.50 C 0.00 0.00 0.00 0.11 0.00 46 0 162 0
30MAR27 65.00 C 0.00 0.00 0.00 0.08 0.00 46 0 135 0
30MAR27 67.50 C 0.00 0.00 0.00 0.06 0.00 46 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.05 0.00 47 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 0.03 0.00 46 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.02 0.00 45 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29JUN27 11.00 C 0.00 0.00 0.00 20.83 -0.69 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 20.35 -0.69 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 19.87 -0.68 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 19.39 -0.68 0 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 18.92 -0.68 0 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 18.44 -0.68 0 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 18.01 -0.63 44 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 17.50 -0.67 35 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 17.03 -0.68 41 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 16.56 -0.68 42 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 16.10 -0.67 44 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 15.64 -0.67 45 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 15.18 -0.67 45 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 14.73 -0.66 45 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 14.29 -0.65 46 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 13.85 -0.65 46 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 13.41 -0.62 46 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 12.98 -0.62 46 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 12.60 -0.53 47 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 11.79 -0.50 47 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.00 -0.50 47 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.19 -0.56 46 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.50 -0.52 46 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 8.81 -0.49 46 0 3 0
29JUN27 26.00 C 0.00 0.00 0.00 8.13 -0.54 46 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 7.52 -0.52 46 0 90 0
29JUN27 28.00 C 0.00 0.00 0.00 6.94 -0.50 46 0 50 0
29JUN27 29.00 C 0.00 0.00 0.00 6.52 -0.35 47 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 6.05 -0.27 47 0 45 0
29JUN27 31.00 C 5.13 5.21 5.13 5.60 -0.33 48 16 127 +16
29JUN27 32.00 C 0.00 0.00 0.00 5.14 -0.28 47 0 78 0
29JUN27 33.00 C 0.00 0.00 0.00 4.74 -0.26 47 0 166 0
29JUN27 34.00 C 4.00 4.00 4.00 4.12 -0.49 45 10 140 0
29JUN27 35.00 C 3.86 3.86 3.86 3.80 -0.44 45 1 87 +1
29JUN27 36.00 C 3.80 3.80 3.80 3.56 -0.34 46 10 133 0
29JUN27 37.00 C 3.28 3.28 3.28 3.20 -0.29 46 2 96 0
29JUN27 38.00 C 0.00 0.00 0.00 3.11 -0.17 47 0 37 0
29JUN27 39.00 C 0.00 0.00 0.00 2.84 -0.17 47 0 81 0
29JUN27 40.00 C 0.00 0.00 0.00 2.59 -0.14 47 0 178 0
29JUN27 41.00 C 0.00 0.00 0.00 2.31 -0.13 46 0 189 0
29JUN27 42.00 C 0.00 0.00 0.00 2.13 -0.11 46 0 193 0
29JUN27 43.00 C 0.00 0.00 0.00 1.97 -0.07 47 0 92 0
29JUN27 44.00 C 0.00 0.00 0.00 1.82 -0.05 47 0 10 0
29JUN27 45.00 C 0.00 0.00 0.00 1.67 -0.10 47 0 38 0
29JUN27 46.00 C 0.00 0.00 0.00 1.51 -0.05 47 0 3 0
29JUN27 47.00 C 0.00 0.00 0.00 1.38 -0.08 47 0 5 0
29JUN27 48.00 C 0.00 0.00 0.00 1.27 -0.07 47 0 10 0
29JUN27 49.00 C 0.00 0.00 0.00 1.16 -0.07 47 0 47 0
29JUN27 50.00 C 0.00 0.00 0.00 1.05 -0.07 47 0 42 0
29JUN27 52.50 C 0.00 0.00 0.00 0.85 -0.02 47 0 10 0
29JUN27 55.00 C 0.00 0.00 0.00 0.67 -0.02 47 0 43 0
29JUN27 57.50 C 0.00 0.00 0.00 0.54 -0.03 47 0 2 0
29JUN27 60.00 C 0.00 0.00 0.00 0.43 -0.02 47 0 58 0
29JUN27 62.50 C 0.00 0.00 0.00 0.34 -0.02 46 0 71 0
29JUN27 65.00 C 0.00 0.00 0.00 0.27 -0.02 46 0 117 0
29JUN27 67.50 C 0.00 0.00 0.00 0.22 -0.01 46 0 37 0
29JUN27 70.00 C 0.00 0.00 0.00 0.17 -0.01 46 0 45 0
29JUN27 72.50 C 0.00 0.00 0.00 0.14 -0.01 46 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.11 -0.01 46 0 40 0
29JUN27 77.50 C 0.00 0.00 0.00 0.09 -0.01 46 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.08 0.00 47 0 30 0
29JUN27 82.50 C 0.00 0.00 0.00 0.06 0.00 47 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.05 0.00 47 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.04 0.00 47 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.03 0.00 46 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.02 0.00 45 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 13 0
29SEP27 11.00 C 0.00 0.00 0.00 20.84 -0.68 0 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 20.36 -0.68 0 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 19.88 -0.68 0 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 19.40 -0.69 0 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 18.93 -0.68 0 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 18.46 -0.68 0 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 18.01 -0.66 41 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 17.53 -0.67 41 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 17.07 -0.67 43 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 16.61 -0.67 43 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 16.16 -0.66 44 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 15.72 -0.65 45 0 1 0
29SEP27 17.00 C 0.00 0.00 0.00 15.28 -0.65 45 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 14.85 -0.63 45 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 14.42 -0.63 46 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 14.00 -0.63 46 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 13.59 -0.62 46 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 13.19 -0.60 46 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 12.79 -0.60 46 0 1 0
29SEP27 21.00 C 0.00 0.00 0.00 12.06 -0.54 47 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 11.32 -0.52 47 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 10.58 -0.54 46 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 9.91 -0.52 46 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 9.28 -0.50 46 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 8.68 -0.47 46 0 1 0
29SEP27 27.00 C 0.00 0.00 0.00 8.11 -0.44 46 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 7.57 -0.42 46 0 60 0
29SEP27 29.00 C 0.00 0.00 0.00 7.15 -0.32 47 0 0 0
29SEP27 30.00 C 6.46 6.46 6.46 6.61 -0.40 46 15 45 +15
29SEP27 31.00 C 6.21 6.21 6.21 6.10 -0.46 46 30 135 +30
29SEP27 32.00 C 0.00 0.00 0.00 5.87 -0.22 47 0 175 0
29SEP27 33.00 C 0.00 0.00 0.00 5.49 -0.28 47 0 45 0
29SEP27 34.00 C 0.00 0.00 0.00 5.14 -0.27 47 0 145 0
29SEP27 35.00 C 4.62 4.62 4.62 4.60 -0.24 46 15 151 +15
29SEP27 36.00 C 4.46 4.46 4.46 4.49 -0.26 47 60 215 +60
29SEP27 37.00 C 0.00 0.00 0.00 4.22 -0.28 48 0 130 0
29SEP27 38.00 C 3.78 3.78 3.78 3.76 -0.41 46 1 204 0
29SEP27 39.00 C 3.62 3.62 3.62 3.70 -0.04 48 1 48 0
29SEP27 40.00 C 0.00 0.00 0.00 3.29 -0.36 46 0 62 0
29SEP27 41.00 C 0.00 0.00 0.00 3.09 -0.32 47 0 120 0
29SEP27 42.00 C 0.00 0.00 0.00 2.90 -0.26 47 0 255 0
29SEP27 43.00 C 0.00 0.00 0.00 2.74 -0.23 47 0 40 0
29SEP27 44.00 C 0.00 0.00 0.00 2.57 -0.21 47 0 15 0
29SEP27 45.00 C 0.00 0.00 0.00 2.40 -0.19 47 0 318 0
29SEP27 46.00 C 0.00 0.00 0.00 2.26 -0.13 47 0 44 0
29SEP27 47.00 C 2.18 2.23 2.18 2.12 -0.13 47 8 497 +8
29SEP27 48.00 C 0.00 0.00 0.00 1.97 -0.14 47 0 41 0
29SEP27 49.00 C 0.00 0.00 0.00 1.83 -0.14 47 0 51 0
29SEP27 50.00 C 0.00 0.00 0.00 1.70 -0.12 47 0 23 0
29SEP27 52.50 C 0.00 0.00 0.00 1.45 -0.05 47 0 19 0
29SEP27 55.00 C 0.00 0.00 0.00 1.20 -0.09 47 0 19 0
29SEP27 57.50 C 0.00 0.00 0.00 1.02 -0.08 47 0 4 0
29SEP27 60.00 C 0.00 0.00 0.00 0.85 -0.05 47 0 15 0
29SEP27 62.50 C 0.00 0.00 0.00 0.73 -0.05 47 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.61 -0.05 47 0 2 0
29SEP27 67.50 C 0.00 0.00 0.00 0.52 -0.03 47 0 1 0
29SEP27 70.00 C 0.00 0.00 0.00 0.44 -0.04 47 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.36 -0.04 47 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.32 -0.02 47 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.27 -0.02 47 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.22 -0.03 47 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.19 -0.02 47 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.17 -0.01 47 0 1 0
29SEP27 87.50 C 0.00 0.00 0.00 0.14 -0.01 47 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.12 -0.01 47 0 54 0
29SEP27 92.50 C 0.00 0.00 0.00 0.11 -0.01 47 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.09 -0.01 47 0 56 0
TOTAL CALL 1,583 43,261 +555
02OCT26 21.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 22.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 23.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 24.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 25.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 26.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
02OCT26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
02OCT26 27.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
02OCT26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 28.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
02OCT26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
02OCT26 29.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
02OCT26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
02OCT26 30.50 P 0.02 0.02 0.02 0.00 -0.01 0 44 82 +14
02OCT26 31.00 P 0.24 0.24 0.03 0.00 -0.03 0 82 73 +44
02OCT26 31.50 P 0.32 0.32 0.01 0.00 -0.09 0 100 151 +42
02OCT26 32.00 P 0.92 0.92 0.54 0.30 +0.06 0 59 0 -116
02OCT26 32.50 P 1.22 1.22 1.00 0.80 +0.32 0 16 0 -74
02OCT26 33.00 P 1.59 1.59 1.50 1.30 +0.47 0 16 0 -128
02OCT26 33.50 P 2.00 2.00 2.00 1.80 +0.47 0 1 0 -98
02OCT26 34.00 P 2.58 2.58 2.38 2.30 +0.54 0 18 0 -102
02OCT26 34.50 P 2.99 2.99 2.99 2.80 +0.54 0 5 0 -56
02OCT26 35.00 P 0.00 0.00 0.00 3.30 +0.46 0 0 0 -34
02OCT26 35.50 P 0.00 0.00 0.00 3.80 +0.46 0 0 0 0
02OCT26 36.00 P 0.00 0.00 0.00 4.30 +0.46 0 0 0 0
02OCT26 36.50 P 0.00 0.00 0.00 4.80 +0.54 0 0 0 0
02OCT26 37.00 P 0.00 0.00 0.00 5.30 +0.54 0 0 0 0
02OCT26 37.50 P 0.00 0.00 0.00 5.80 +0.54 0 0 0 0
02OCT26 38.00 P 0.00 0.00 0.00 6.30 +0.54 0 0 0 0
02OCT26 38.50 P 0.00 0.00 0.00 6.80 +0.35 0 0 0 0
02OCT26 39.00 P 0.00 0.00 0.00 7.30 +0.54 0 0 0 0
02OCT26 39.50 P 0.00 0.00 0.00 7.80 +0.54 0 0 0 0
02OCT26 40.00 P 0.00 0.00 0.00 8.30 +0.31 0 0 0 0
02OCT26 40.50 P 0.00 0.00 0.00 8.80 +0.29 0 0 0 0
02OCT26 41.00 P 0.00 0.00 0.00 9.30 +0.54 0 0 0 0
02OCT26 41.50 P 0.00 0.00 0.00 9.80 +0.54 0 0 0 0
02OCT26 42.00 P 0.00 0.00 0.00 10.30 +0.54 0 0 0 0
02OCT26 42.50 P 0.00 0.00 0.00 10.80 +0.54 0 0 0 0
02OCT26 43.00 P 0.00 0.00 0.00 11.30 +0.54 0 0 0 0
02OCT26 43.50 P 0.00 0.00 0.00 11.80 +0.54 0 0 0 0
02OCT26 44.00 P 0.00 0.00 0.00 12.30 +0.54 0 0 0 0
09OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
09OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
09OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
09OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
09OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
09OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
09OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
09OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
09OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
09OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
09OCT26 26.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
09OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
09OCT26 27.50 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
09OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 42 0 53 0
09OCT26 28.50 P 0.00 0.00 0.00 0.02 0.00 41 0 14 0
09OCT26 29.00 P 0.06 0.06 0.06 0.04 +0.01 40 1 2 +1
09OCT26 29.50 P 0.13 0.13 0.10 0.07 +0.02 39 29 29 +14
09OCT26 30.00 P 0.26 0.26 0.21 0.13 +0.03 38 35 35 +20
09OCT26 30.50 P 0.36 0.36 0.27 0.23 +0.06 38 21 42 +21
09OCT26 31.00 P 0.62 0.62 0.43 0.38 +0.10 39 62 69 +13
09OCT26 31.50 P 0.80 0.80 0.69 0.57 +0.15 38 32 106 -2
09OCT26 32.00 P 1.10 1.10 0.95 0.83 +0.20 38 44 46 +38
09OCT26 32.50 P 1.38 1.38 1.31 1.15 +0.27 38 3 6 -1
09OCT26 33.00 P 1.67 1.67 1.56 1.56 +0.38 41 11 26 +11
09OCT26 33.50 P 0.00 0.00 0.00 1.88 +0.39 34 8 8 +8
09OCT26 34.00 P 2.59 2.59 2.40 2.36 +0.37 37 8 14 +8
09OCT26 34.50 P 0.00 0.00 0.00 2.83 +0.40 38 0 0 0
09OCT26 35.00 P 0.00 0.00 0.00 3.31 +0.47 37 0 0 0
09OCT26 35.50 P 0.00 0.00 0.00 3.80 +0.46 0 0 0 0
09OCT26 36.00 P 0.00 0.00 0.00 4.30 +0.46 0 0 0 0
09OCT26 36.50 P 0.00 0.00 0.00 4.80 +0.54 0 0 0 0
09OCT26 37.00 P 0.00 0.00 0.00 5.46 +0.70 84 0 0 0
09OCT26 37.50 P 0.00 0.00 0.00 5.97 +0.71 90 0 0 0
09OCT26 38.00 P 0.00 0.00 0.00 6.49 +0.68 98 0 0 0
09OCT26 38.50 P 0.00 0.00 0.00 7.00 +0.55 105 0 0 0
09OCT26 39.00 P 0.00 0.00 0.00 7.52 +0.71 112 0 0 0
09OCT26 39.50 P 0.00 0.00 0.00 8.03 +0.72 118 0 0 0
09OCT26 40.00 P 0.00 0.00 0.00 8.55 +0.56 126 0 0 0
09OCT26 40.50 P 0.00 0.00 0.00 9.05 +0.54 131 0 0 0
09OCT26 41.00 P 0.00 0.00 0.00 9.56 +0.80 137 0 0 0
09OCT26 41.50 P 0.00 0.00 0.00 10.06 +0.75 141 0 0 0
09OCT26 42.00 P 0.00 0.00 0.00 10.56 +0.75 146 0 0 0
09OCT26 42.50 P 0.00 0.00 0.00 11.06 +0.75 151 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 79 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 72 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 49 0 248 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 43 0 100 0
29OCT26 25.00 P 0.00 0.00 0.00 0.03 +0.01 44 0 428 0
29OCT26 26.00 P 0.11 0.11 0.10 0.07 +0.03 44 6 488 0
29OCT26 27.00 P 0.00 0.00 0.00 0.13 +0.04 43 0 330 0
29OCT26 28.00 P 0.34 0.35 0.30 0.26 +0.08 43 4 534 0
29OCT26 29.00 P 0.58 0.58 0.51 0.46 +0.12 43 81 2,003 +30
29OCT26 30.00 P 0.60 0.96 0.60 0.75 +0.18 43 287 3,341 +259
29OCT26 31.00 P 1.00 1.40 0.90 1.08 +0.19 42 66 785 +45
29OCT26 32.00 P 2.00 2.00 1.63 1.63 +0.31 43 130 874 +35
29OCT26 33.00 P 2.44 2.44 2.44 2.28 +0.41 45 15 1,056 -15
29OCT26 34.00 P 0.00 0.00 0.00 2.99 +0.49 45 0 450 0
29OCT26 35.00 P 0.00 0.00 0.00 3.80 +0.64 47 0 816 0
29OCT26 36.00 P 0.00 0.00 0.00 4.59 +0.52 46 0 588 0
29OCT26 37.00 P 5.50 5.50 5.50 5.54 +0.58 49 1 551 0
29OCT26 38.00 P 0.00 0.00 0.00 6.54 +0.69 55 0 335 0
29OCT26 39.00 P 0.00 0.00 0.00 7.52 +0.64 59 0 213 0
29OCT26 40.00 P 0.00 0.00 0.00 8.55 +0.56 66 0 61 0
29OCT26 41.00 P 0.00 0.00 0.00 9.56 +0.73 72 0 32 0
29OCT26 42.00 P 0.00 0.00 0.00 10.56 +0.75 77 0 15 0
29OCT26 43.00 P 0.00 0.00 0.00 11.44 +0.68 72 0 2 0
29OCT26 44.00 P 0.00 0.00 0.00 12.51 +0.75 82 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 13.56 +0.80 90 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 14.56 +0.80 94 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 15.49 +0.73 93 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 16.49 +0.73 96 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 17.56 +0.75 106 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 18.56 +0.80 109 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 20.99 +0.69 112 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 23.49 +0.73 120 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 25.99 +0.69 127 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 28.55 +0.77 140 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 30.97 +0.69 139 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 33.56 +0.80 154 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 35.99 +0.73 154 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 38.49 +0.73 160 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 40.99 +0.71 165 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 43.49 +0.73 170 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 45.99 +0.73 175 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 48.55 +0.79 187 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 51.06 +0.80 193 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 53.43 +0.65 182 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 55.97 +0.69 191 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 58.47 +0.70 196 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 61.05 +0.76 209 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 63.55 +0.79 213 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 65.98 +0.72 209 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 104 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 92 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 74 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 65 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 57 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 45 0
27NOV26 22.00 P 0.00 0.00 0.00 0.03 0.00 45 0 38 0
27NOV26 23.00 P 0.00 0.00 0.00 0.06 +0.01 45 0 42 0
27NOV26 24.00 P 0.00 0.00 0.00 0.11 +0.02 44 0 36 0
27NOV26 25.00 P 0.00 0.00 0.00 0.20 +0.05 45 0 64 0
27NOV26 26.00 P 0.40 0.40 0.40 0.32 +0.07 45 15 209 +15
27NOV26 27.00 P 0.56 0.56 0.56 0.50 +0.10 45 5 459 0
27NOV26 28.00 P 0.82 0.82 0.80 0.73 +0.13 45 28 878 +5
27NOV26 29.00 P 1.08 1.08 1.08 1.04 +0.18 45 1 310 0
27NOV26 30.00 P 1.52 1.52 1.44 1.39 +0.20 45 3 396 +1
27NOV26 31.00 P 1.89 1.89 1.83 1.83 +0.26 45 30 601 0
27NOV26 32.00 P 2.00 2.45 2.00 2.34 +0.30 45 52 888 +7
27NOV26 33.00 P 3.03 3.04 3.03 2.87 +0.29 44 30 537 -5
27NOV26 34.00 P 3.64 3.64 3.60 3.60 +0.40 46 6 464 +5
27NOV26 35.00 P 4.51 4.51 4.51 4.22 +0.32 44 1 1,138 0
27NOV26 36.00 P 0.00 0.00 0.00 5.17 +0.56 48 0 251 0
27NOV26 37.00 P 0.00 0.00 0.00 5.98 +0.43 49 0 1,237 0
27NOV26 38.00 P 0.00 0.00 0.00 6.72 +0.47 46 0 225 0
27NOV26 39.00 P 0.00 0.00 0.00 7.64 +0.35 47 0 100 0
27NOV26 40.00 P 0.00 0.00 0.00 8.59 +0.55 49 0 30 0
27NOV26 41.00 P 0.00 0.00 0.00 9.56 +0.59 52 0 31 0
27NOV26 42.00 P 0.00 0.00 0.00 10.56 +0.65 55 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 11.45 +0.58 53 0 11 0
27NOV26 44.00 P 0.00 0.00 0.00 12.57 +0.74 62 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 13.56 +0.76 65 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 14.56 +0.76 68 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 15.55 +0.72 70 0 1 0
27NOV26 48.00 P 0.00 0.00 0.00 16.55 +0.79 73 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 17.56 +0.75 76 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 18.56 +0.77 79 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 21.05 +0.75 84 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 23.55 +0.79 90 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 26.06 +0.76 96 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 28.55 +0.76 101 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 31.05 +0.77 106 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 33.56 +0.80 111 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 36.06 +0.77 116 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 38.55 +0.75 119 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 41.05 +0.69 123 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 43.49 +0.72 123 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 46.05 +0.79 131 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 48.55 +0.78 135 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 51.06 +0.80 139 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 53.55 +0.76 142 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 56.05 +0.77 145 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 58.47 +0.70 142 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 61.05 +0.76 152 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 63.55 +0.79 155 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 65.98 +0.72 152 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 64 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 52 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 0.02 +0.01 45 0 1,899 0
30DEC26 19.50 P 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.04 +0.01 45 0 55 0
30DEC26 21.00 P 0.00 0.00 0.00 0.07 +0.01 45 0 69 0
30DEC26 22.00 P 0.17 0.17 0.17 0.12 +0.02 45 1 629 +1
30DEC26 23.00 P 0.28 0.28 0.26 0.20 +0.04 45 2 562 +1
30DEC26 24.00 P 0.00 0.00 0.00 0.29 +0.04 45 0 305 0
30DEC26 25.00 P 0.55 0.55 0.52 0.45 +0.08 45 46 1,797 +29
30DEC26 26.00 P 0.73 0.73 0.70 0.65 +0.11 46 45 954 +15
30DEC26 27.00 P 0.91 0.96 0.91 0.89 +0.14 45 20 980 0
30DEC26 28.00 P 1.28 1.28 1.22 1.19 +0.19 46 16 703 +8
30DEC26 29.00 P 0.00 0.00 0.00 1.51 +0.21 45 0 1,245 0
30DEC26 30.00 P 1.92 1.92 1.92 1.90 +0.24 45 2 5,175 0
30DEC26 31.00 P 2.58 2.58 2.58 2.34 +0.26 44 15 1,864 0
30DEC26 32.00 P 0.00 0.00 0.00 2.86 +0.30 44 0 2,338 0
30DEC26 33.00 P 3.73 3.73 3.58 3.43 +0.33 44 60 1,198 +38
30DEC26 34.00 P 0.00 0.00 0.00 4.09 +0.38 45 0 1,871 0
30DEC26 35.00 P 0.00 0.00 0.00 4.78 +0.37 45 0 2,329 0
30DEC26 36.00 P 0.00 0.00 0.00 5.59 +0.47 47 0 1,150 0
30DEC26 37.00 P 0.00 0.00 0.00 6.42 +0.41 48 0 1,405 0
30DEC26 38.00 P 7.40 7.40 7.40 7.21 +0.47 48 3 2,208 -3
30DEC26 39.00 P 0.00 0.00 0.00 7.99 +0.46 47 0 677 0
30DEC26 40.00 P 0.00 0.00 0.00 8.95 +0.60 50 0 175 0
30DEC26 41.00 P 0.00 0.00 0.00 9.85 +0.63 51 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 10.67 +0.56 49 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 11.61 +0.58 50 0 820 0
30DEC26 44.00 P 0.00 0.00 0.00 12.63 +0.71 53 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 13.59 +0.69 54 0 403 0
30DEC26 46.00 P 0.00 0.00 0.00 14.56 +0.63 56 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 15.55 +0.72 58 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.55 +0.78 60 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.56 +0.75 63 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 18.56 +0.77 65 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 21.05 +0.75 69 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 23.55 +0.70 74 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 26.06 +0.71 79 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 28.55 +0.68 83 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 31.05 +0.68 87 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 33.56 +0.73 91 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 36.06 +0.69 95 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 38.55 +0.68 98 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 41.05 +0.68 102 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 43.55 +0.72 105 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 46.05 +0.71 108 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 48.56 +0.73 111 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 51.06 +0.73 114 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 53.55 +0.69 116 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 56.06 +0.70 120 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 58.51 +0.65 120 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 61.05 +0.70 124 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 63.55 +0.70 127 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 66.05 +0.74 129 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.06 +0.01 46 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.07 +0.01 45 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.09 +0.01 45 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.15 +0.02 45 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.23 +0.03 45 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 0.35 +0.05 46 0 1 0
28JAN27 24.00 P 0.00 0.00 0.00 0.50 +0.07 46 0 1 0
28JAN27 25.00 P 0.74 0.74 0.74 0.69 +0.10 46 5 8 +5
28JAN27 26.00 P 0.96 0.96 0.96 0.92 +0.12 46 1 1 +1
28JAN27 27.00 P 0.00 0.00 0.00 1.20 +0.16 46 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 1.51 +0.17 45 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 1.87 +0.19 45 0 0 0
28JAN27 30.00 P 2.42 2.42 2.42 2.29 +0.22 45 115 118 +115
28JAN27 31.00 P 0.00 0.00 0.00 2.76 +0.24 45 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 3.27 +0.25 45 0 15 0
28JAN27 33.00 P 3.94 3.94 3.94 3.84 +0.27 45 1 1 +1
28JAN27 34.00 P 0.00 0.00 0.00 4.50 +0.34 45 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 5.21 +0.40 46 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 5.92 +0.33 46 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 6.67 +0.43 46 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 7.54 +0.54 48 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 8.36 +0.53 48 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 9.19 +0.54 49 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 10.04 +0.55 49 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 10.94 +0.58 50 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 11.85 +0.60 50 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 12.77 +0.62 51 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 13.69 +0.62 51 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 14.65 +0.65 52 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 15.60 +0.57 53 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 16.57 +0.60 54 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 17.56 +0.62 56 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 18.56 +0.64 58 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 21.05 +0.65 62 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 23.55 +0.68 66 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 26.06 +0.69 70 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 28.55 +0.68 74 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 31.05 +0.68 78 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 33.56 +0.69 81 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 36.06 +0.69 85 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 38.55 +0.68 88 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 41.05 +0.68 91 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 43.55 +0.68 94 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 46.05 +0.68 96 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 48.56 +0.70 99 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 58 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 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 45 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 0.02 +0.01 45 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.06 +0.02 47 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.09 +0.02 46 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.12 +0.03 46 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 0.14 +0.03 46 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.17 +0.03 46 0 101 0
30MAR27 19.50 P 0.00 0.00 0.00 0.22 +0.05 46 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.26 +0.05 46 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 0.37 +0.06 46 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.52 +0.09 46 0 259 0
30MAR27 23.00 P 0.00 0.00 0.00 0.69 +0.10 46 0 207 0
30MAR27 24.00 P 0.00 0.00 0.00 0.91 +0.12 46 0 936 0
30MAR27 25.00 P 1.16 1.16 1.16 1.16 +0.15 46 11 158 +1
30MAR27 26.00 P 0.00 0.00 0.00 1.44 +0.19 46 0 583 0
30MAR27 27.00 P 0.00 0.00 0.00 1.76 +0.23 46 0 778 0
30MAR27 28.00 P 2.15 2.15 2.15 2.12 +0.24 46 1 1,418 +1
30MAR27 29.00 P 0.00 0.00 0.00 2.49 +0.23 45 0 637 0
30MAR27 30.00 P 0.00 0.00 0.00 2.97 +0.29 46 0 1,497 0
30MAR27 31.00 P 3.58 3.58 3.58 3.43 +0.27 45 15 834 0
30MAR27 32.00 P 4.13 4.13 4.13 3.96 +0.29 45 125 754 +125
30MAR27 33.00 P 4.80 4.81 4.80 4.54 +0.31 45 30 508 +15
30MAR27 34.00 P 5.32 5.32 5.32 5.23 +0.40 46 1 471 +1
30MAR27 35.00 P 0.00 0.00 0.00 5.86 +0.34 46 0 1,347 0
30MAR27 36.00 P 0.00 0.00 0.00 6.63 +0.46 47 0 1,120 0
30MAR27 37.00 P 0.00 0.00 0.00 7.30 +0.42 46 0 153 0
30MAR27 38.00 P 0.00 0.00 0.00 8.04 +0.43 46 0 310 0
30MAR27 39.00 P 0.00 0.00 0.00 8.80 +0.43 46 0 189 0
30MAR27 40.00 P 0.00 0.00 0.00 9.71 +0.55 48 0 150 0
30MAR27 41.00 P 0.00 0.00 0.00 10.41 +0.41 46 0 111 0
30MAR27 42.00 P 0.00 0.00 0.00 11.38 +0.53 48 0 1 0
30MAR27 43.00 P 0.00 0.00 0.00 12.24 +0.54 49 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 13.12 +0.56 49 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 14.00 +0.56 49 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 14.92 +0.59 50 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 15.84 +0.60 50 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.76 +0.61 50 0 9 0
30MAR27 49.00 P 0.00 0.00 0.00 17.71 +0.56 51 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 18.66 +0.56 52 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 21.08 +0.60 53 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 23.55 +0.63 56 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 26.06 +0.66 60 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 28.55 +0.68 63 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 31.05 +0.68 66 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 33.56 +0.69 69 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 36.06 +0.69 72 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 38.55 +0.68 74 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 41.05 +0.68 77 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 43.55 +0.68 79 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 46.05 +0.68 82 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 48.56 +0.69 84 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 51.06 +0.69 87 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 53.55 +0.69 89 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 56.06 +0.70 91 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 58.53 +0.67 92 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 61.05 +0.69 95 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 63.55 +0.69 97 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 66.05 +0.69 98 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 0.02 +0.01 47 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.05 +0.01 47 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.07 +0.01 47 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.09 +0.02 47 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.11 +0.02 47 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.13 +0.02 46 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.16 +0.02 46 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.20 +0.03 47 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.24 +0.03 46 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.29 +0.04 47 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.34 +0.05 47 0 52 0
29JUN27 18.50 P 0.00 0.00 0.00 0.41 +0.06 47 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.47 +0.05 47 0 50 0
29JUN27 19.50 P 0.00 0.00 0.00 0.55 +0.07 47 0 32 0
29JUN27 20.00 P 0.00 0.00 0.00 0.63 +0.07 47 0 170 0
29JUN27 21.00 P 0.00 0.00 0.00 0.82 +0.09 47 0 10 0
29JUN27 22.00 P 0.00 0.00 0.00 1.04 +0.10 47 0 26 0
29JUN27 23.00 P 0.00 0.00 0.00 1.30 +0.14 47 0 218 0
29JUN27 24.00 P 0.00 0.00 0.00 1.55 +0.12 46 0 3,808 0
29JUN27 25.00 P 0.00 0.00 0.00 1.87 +0.16 46 0 433 0
29JUN27 26.00 P 0.00 0.00 0.00 2.20 +0.17 46 0 200 0
29JUN27 27.00 P 0.00 0.00 0.00 2.59 +0.21 46 0 282 0
29JUN27 28.00 P 0.00 0.00 0.00 3.00 +0.23 46 0 312 0
29JUN27 29.00 P 0.00 0.00 0.00 3.46 +0.26 46 0 208 0
29JUN27 30.00 P 0.00 0.00 0.00 3.93 +0.24 45 0 75 0
29JUN27 31.00 P 0.00 0.00 0.00 4.45 +0.27 45 0 922 0
29JUN27 32.00 P 0.00 0.00 0.00 5.01 +0.29 45 0 227 0
29JUN27 33.00 P 0.00 0.00 0.00 5.60 +0.31 45 0 129 0
29JUN27 34.00 P 0.00 0.00 0.00 6.22 +0.33 45 0 134 0
29JUN27 35.00 P 0.00 0.00 0.00 6.87 +0.35 45 0 492 0
29JUN27 36.00 P 0.00 0.00 0.00 7.40 +0.19 44 0 19 0
29JUN27 37.00 P 0.00 0.00 0.00 8.34 +0.47 46 0 76 0
29JUN27 38.00 P 0.00 0.00 0.00 9.07 +0.49 46 0 35 0
29JUN27 39.00 P 0.00 0.00 0.00 9.83 +0.45 47 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 10.59 +0.46 47 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 11.38 +0.52 47 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 12.18 +0.49 47 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 12.99 +0.50 47 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 13.82 +0.51 47 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 14.66 +0.52 47 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 15.52 +0.54 48 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 16.39 +0.55 48 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 17.27 +0.57 48 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 18.15 +0.57 48 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 19.07 +0.64 48 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 21.36 +0.60 49 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 23.70 +0.61 50 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 26.07 +0.59 50 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 28.55 +0.64 53 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 31.05 +0.68 56 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 33.56 +0.69 58 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 36.06 +0.69 61 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 38.55 +0.68 63 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 41.05 +0.68 65 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 43.55 +0.68 68 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 46.05 +0.68 70 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 48.56 +0.69 72 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 51.06 +0.69 74 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 53.55 +0.69 76 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 56.06 +0.70 78 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 58.53 +0.67 79 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 61.05 +0.69 81 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 63.55 +0.69 83 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 66.05 +0.69 85 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.05 +0.01 47 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.06 0.00 47 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.08 +0.01 47 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.10 +0.01 47 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.13 +0.02 47 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.16 +0.02 47 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.19 +0.02 47 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.23 +0.02 47 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.28 +0.03 47 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.33 +0.03 47 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.39 +0.04 47 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.45 +0.03 47 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.52 +0.04 47 0 2 0
29SEP27 18.00 P 0.00 0.00 0.00 0.60 +0.05 47 0 3 0
29SEP27 18.50 P 0.00 0.00 0.00 0.69 +0.05 47 0 14 0
29SEP27 19.00 P 0.00 0.00 0.00 0.78 +0.05 47 0 15 0
29SEP27 19.50 P 0.00 0.00 0.00 0.88 +0.07 47 0 13 0
29SEP27 20.00 P 0.00 0.00 0.00 0.99 +0.07 47 0 103 0
29SEP27 21.00 P 0.00 0.00 0.00 1.23 +0.10 47 0 38 0
29SEP27 22.00 P 0.00 0.00 0.00 1.50 +0.09 47 0 43 0
29SEP27 23.00 P 0.00 0.00 0.00 1.81 +0.18 47 0 116 0
29SEP27 24.00 P 2.11 2.11 2.11 2.06 +0.14 46 1 8 +1
29SEP27 25.00 P 0.00 0.00 0.00 2.47 +0.21 47 0 55 0
29SEP27 26.00 P 2.82 2.82 2.82 2.86 +0.18 47 5 25 +5
29SEP27 27.00 P 0.00 0.00 0.00 3.29 +0.21 47 0 29 0
29SEP27 28.00 P 0.00 0.00 0.00 3.71 +0.20 47 0 150 0
29SEP27 29.00 P 0.00 0.00 0.00 4.19 +0.25 46 0 298 0
29SEP27 30.00 P 0.00 0.00 0.00 4.71 +0.30 46 0 15 0
29SEP27 31.00 P 0.00 0.00 0.00 5.25 +0.26 47 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 5.82 +0.28 46 0 237 0
29SEP27 33.00 P 0.00 0.00 0.00 6.42 +0.24 46 0 51 0
29SEP27 34.00 P 0.00 0.00 0.00 7.04 +0.34 47 0 502 0
29SEP27 35.00 P 0.00 0.00 0.00 7.69 +0.38 46 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 8.17 +0.13 45 0 1 0
29SEP27 37.00 P 0.00 0.00 0.00 8.86 +0.35 45 0 1 0
29SEP27 38.00 P 0.00 0.00 0.00 9.83 +0.63 47 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 10.56 +0.42 47 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 11.31 +0.44 47 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 12.08 +0.50 47 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 12.86 +0.51 48 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 13.66 +0.54 48 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 14.46 +0.48 48 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 15.27 +0.54 48 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 16.10 +0.47 48 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 16.94 +0.48 48 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 17.79 +0.54 48 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 18.64 +0.54 48 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 19.51 +0.55 48 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 21.74 +0.58 48 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 24.01 +0.64 49 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 26.33 +0.58 49 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 28.68 +0.59 49 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 31.12 +0.61 51 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 33.56 +0.62 52 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 36.06 +0.67 55 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 38.55 +0.68 56 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 41.05 +0.68 59 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 43.55 +0.68 61 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 46.05 +0.68 62 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 48.56 +0.69 65 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 51.06 +0.69 66 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 53.55 +0.69 68 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 56.06 +0.70 70 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 58.53 +0.67 71 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 61.05 +0.69 73 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 63.55 +0.68 74 0 0 0
TOTAL PUT 1,877 77,358 +365
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$ 34.520
02OCT26 24.00 C 0.00 0.00 0.00 10.52 - 0 0 0 -
02OCT26 24.50 C 0.00 0.00 0.00 10.02 +0.30 0 0 0 0
02OCT26 25.00 C 0.00 0.00 0.00 9.52 +0.30 0 0 0 0
02OCT26 25.50 C 0.00 0.00 0.00 9.02 +0.30 0 0 0 0
02OCT26 26.00 C 0.00 0.00 0.00 8.52 +0.30 0 0 0 0
02OCT26 26.50 C 0.00 0.00 0.00 8.02 +0.30 0 0 0 0
02OCT26 27.00 C 0.00 0.00 0.00 7.52 +0.30 0 0 0 0
02OCT26 27.50 C 0.00 0.00 0.00 7.02 +0.30 0 0 0 0
02OCT26 28.00 C 0.00 0.00 0.00 6.52 +0.30 0 0 0 0
02OCT26 28.50 C 0.00 0.00 0.00 6.02 +0.30 0 0 0 0
02OCT26 29.00 C 0.00 0.00 0.00 5.52 +0.30 0 0 0 0
02OCT26 29.50 C 0.00 0.00 0.00 5.02 +0.30 0 0 0 0
02OCT26 30.00 C 0.00 0.00 0.00 4.52 +0.30 0 0 0 0
02OCT26 30.50 C 0.00 0.00 0.00 4.02 +0.29 0 0 0 0
02OCT26 31.00 C 0.00 0.00 0.00 3.52 +0.29 0 0 0 0
02OCT26 31.50 C 0.00 0.00 0.00 3.02 +0.29 0 0 0 0
02OCT26 32.00 C 0.00 0.00 0.00 2.52 +0.29 0 0 0 0
02OCT26 32.50 C 0.00 0.00 0.00 2.02 +0.28 0 0 0 0
02OCT26 33.00 C 0.27 0.27 0.26 1.52 +0.24 0 60 0 0
02OCT26 33.50 C 0.18 0.18 0.10 1.02 +0.13 0 147 0 0
02OCT26 34.00 C 0.09 0.09 0.09 0.52 0.00 0 15 0 -44
02OCT26 34.50 C 0.10 0.10 0.09 0.02 -0.26 0 28 0 -61
02OCT26 35.00 C 0.00 0.00 0.00 0.00 -0.14 0 0 15 0
02OCT26 35.50 C 0.00 0.00 0.00 0.00 -0.06 0 0 155 0
02OCT26 36.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 102 0
02OCT26 36.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
02OCT26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
02OCT26 37.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
02OCT26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
02OCT26 38.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
02OCT26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 39.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 40.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 41.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 42.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 43.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 44.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 45.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 46.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 47.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 24.00 C 0.00 0.00 0.00 10.53 - 0 0 0 -
09OCT26 24.50 C 0.00 0.00 0.00 10.03 +0.29 0 0 0 0
09OCT26 25.00 C 0.00 0.00 0.00 9.53 +0.29 0 0 0 0
09OCT26 25.50 C 0.00 0.00 0.00 9.03 +0.29 0 0 0 0
09OCT26 26.00 C 0.00 0.00 0.00 8.54 +0.30 79 0 0 0
09OCT26 26.50 C 0.00 0.00 0.00 8.04 +0.30 73 0 0 0
09OCT26 27.00 C 0.00 0.00 0.00 7.54 +0.30 68 0 0 0
09OCT26 27.50 C 0.00 0.00 0.00 7.04 +0.30 63 0 0 0
09OCT26 28.00 C 0.00 0.00 0.00 6.54 +0.30 58 0 0 0
09OCT26 28.50 C 0.00 0.00 0.00 6.04 +0.30 53 0 0 0
09OCT26 29.00 C 0.00 0.00 0.00 5.54 +0.29 48 0 0 0
09OCT26 29.50 C 0.00 0.00 0.00 5.04 +0.29 43 0 0 0
09OCT26 30.00 C 0.00 0.00 0.00 4.55 +0.28 47 0 0 0
09OCT26 30.50 C 0.00 0.00 0.00 4.05 +0.26 42 0 0 0
09OCT26 31.00 C 0.00 0.00 0.00 3.57 +0.25 44 0 0 0
09OCT26 31.50 C 0.00 0.00 0.00 3.10 +0.23 44 0 0 0
09OCT26 32.00 C 0.00 0.00 0.00 2.65 +0.21 45 0 0 0
09OCT26 32.50 C 0.00 0.00 0.00 2.22 +0.17 44 0 0 0
09OCT26 33.00 C 1.46 1.46 1.46 1.88 +0.16 48 30 30 +30
09OCT26 33.50 C 0.70 0.72 0.70 1.51 +0.14 47 30 30 +30
09OCT26 34.00 C 0.00 0.00 0.00 1.18 +0.10 46 0 10 0
09OCT26 34.50 C 0.61 0.61 0.59 0.90 +0.07 46 30 30 +15
09OCT26 35.00 C 0.00 0.00 0.00 0.67 +0.04 45 0 0 0
09OCT26 35.50 C 0.00 0.00 0.00 0.48 +0.03 45 0 0 0
09OCT26 36.00 C 0.00 0.00 0.00 0.34 -0.01 45 0 30 0
09OCT26 36.50 C 0.00 0.00 0.00 0.23 -0.01 45 0 39 0
09OCT26 37.00 C 0.13 0.13 0.13 0.16 -0.01 45 15 81 -15
09OCT26 37.50 C 0.10 0.10 0.10 0.10 -0.02 45 15 22 -15
09OCT26 38.00 C 0.00 0.00 0.00 0.07 -0.01 46 0 15 0
09OCT26 38.50 C 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
09OCT26 39.00 C 0.00 0.00 0.00 0.03 0.00 47 0 0 0
09OCT26 39.50 C 0.00 0.00 0.00 0.02 0.00 48 0 0 0
09OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
09OCT26 40.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
09OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
09OCT26 41.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
09OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
09OCT26 42.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
09OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
09OCT26 43.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
09OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
09OCT26 44.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
09OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
09OCT26 45.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 9.58 +0.29 44 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 8.61 +0.18 51 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 7.62 +0.09 47 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 6.70 +0.31 50 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 5.73 +0.25 46 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 4.84 +0.22 45 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 4.02 +0.20 46 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 3.27 +0.17 46 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 2.60 +0.10 46 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 2.05 +0.11 46 0 35 0
29OCT26 35.00 C 0.00 0.00 0.00 1.54 +0.05 46 0 45 0
29OCT26 36.00 C 0.00 0.00 0.00 1.16 +0.07 46 0 32 0
29OCT26 37.00 C 0.00 0.00 0.00 0.86 +0.04 46 0 30 0
29OCT26 38.00 C 0.00 0.00 0.00 0.61 +0.02 46 0 80 0
29OCT26 39.00 C 0.36 0.36 0.36 0.43 +0.02 46 15 85 0
29OCT26 40.00 C 0.00 0.00 0.00 0.29 0.00 46 0 45 0
29OCT26 41.00 C 0.00 0.00 0.00 0.20 +0.01 46 0 60 0
29OCT26 42.00 C 0.00 0.00 0.00 0.13 0.00 46 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 0.09 0.00 47 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 0.02 -0.01 46 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 -0.01 45 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 50 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 59 0 105 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 64 0 165 0
27NOV26 25.00 C 0.00 0.00 0.00 9.69 +0.22 43 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 8.72 -0.03 42 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 7.83 +0.16 44 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 6.99 0.00 46 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 6.25 +0.09 49 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 5.49 +0.21 49 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 4.78 +0.19 49 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 4.13 +0.17 49 0 0 0
27NOV26 33.00 C 3.23 3.23 3.23 3.51 +0.10 49 15 30 +15
27NOV26 34.00 C 0.00 0.00 0.00 3.06 +0.15 50 0 15 0
27NOV26 35.00 C 0.00 0.00 0.00 2.59 +0.16 50 0 15 0
27NOV26 36.00 C 0.00 0.00 0.00 2.18 +0.14 50 0 87 0
27NOV26 37.00 C 0.00 0.00 0.00 1.82 +0.11 50 0 45 0
27NOV26 38.00 C 0.00 0.00 0.00 1.50 +0.07 50 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 1.24 +0.06 50 0 30 0
27NOV26 40.00 C 0.00 0.00 0.00 1.01 +0.05 50 0 90 0
27NOV26 41.00 C 0.78 0.78 0.78 0.82 +0.04 50 30 73 -30
27NOV26 42.00 C 0.00 0.00 0.00 0.66 +0.03 50 0 30 0
27NOV26 43.00 C 0.00 0.00 0.00 0.53 +0.03 50 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 0.42 +0.02 50 0 15 0
27NOV26 45.00 C 0.00 0.00 0.00 0.33 +0.01 50 0 115 0
27NOV26 46.00 C 0.00 0.00 0.00 0.26 +0.01 50 0 28 0
27NOV26 47.00 C 0.00 0.00 0.00 0.21 +0.01 50 0 4 0
27NOV26 48.00 C 0.00 0.00 0.00 0.16 0.00 50 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 0.13 +0.01 50 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 0.06 +0.01 51 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 10.10 +0.36 53 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.12 +0.06 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.31 +0.09 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.49 +0.06 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.73 +0.08 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.04 +0.09 49 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.41 +0.18 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.67 +0.03 47 0 0 0
30DEC26 33.00 C 3.72 3.72 3.72 4.28 +0.18 50 15 15 +15
30DEC26 34.00 C 0.00 0.00 0.00 3.77 +0.15 50 0 45 0
30DEC26 35.00 C 0.00 0.00 0.00 3.32 +0.15 50 0 106 0
30DEC26 36.00 C 0.00 0.00 0.00 2.92 +0.15 50 0 108 0
30DEC26 37.00 C 0.00 0.00 0.00 2.55 +0.14 50 0 45 0
30DEC26 38.00 C 0.00 0.00 0.00 2.20 +0.11 50 0 15 0
30DEC26 39.00 C 1.74 1.76 1.74 1.92 +0.09 50 30 30 +30
30DEC26 40.00 C 0.00 0.00 0.00 1.65 +0.09 50 0 30 0
30DEC26 41.00 C 1.32 1.32 1.32 1.42 +0.05 50 15 15 0
30DEC26 42.00 C 0.00 0.00 0.00 1.21 +0.04 50 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 0.98 +0.01 49 0 90 0
30DEC26 44.00 C 0.00 0.00 0.00 0.85 +0.02 49 0 15 0
30DEC26 45.00 C 0.76 0.76 0.76 0.75 +0.05 50 105 105 +105
30DEC26 46.00 C 0.00 0.00 0.00 0.63 +0.04 50 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.54 +0.02 50 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.45 +0.01 50 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.38 +0.01 50 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.32 +0.01 50 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.21 +0.01 50 0 66 0
30DEC26 55.00 C 0.00 0.00 0.00 0.13 0.00 49 0 198 0
28JAN27 25.00 C 0.00 0.00 0.00 10.30 +0.30 51 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 9.49 +0.30 51 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 8.59 +0.05 48 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 7.76 -0.06 47 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 7.00 -0.12 46 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 6.36 -0.10 47 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 5.75 -0.06 47 0 0 0
28JAN27 32.00 C 4.49 4.49 4.45 5.35 +0.19 50 30 30 +30
28JAN27 33.00 C 4.00 4.00 4.00 4.83 +0.16 50 15 15 +15
28JAN27 34.00 C 0.00 0.00 0.00 4.37 +0.19 50 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 3.92 +0.18 51 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 3.50 +0.16 50 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 3.12 +0.14 50 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 2.78 +0.12 50 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 2.48 +0.11 51 0 0 0
28JAN27 40.00 C 2.03 2.05 2.02 2.21 +0.10 51 105 105 +105
28JAN27 41.00 C 1.81 1.81 1.81 1.95 +0.09 51 30 30 +30
28JAN27 42.00 C 0.00 0.00 0.00 1.67 +0.08 50 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 1.47 +0.07 50 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.99 +0.36 53 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.23 +0.34 53 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.50 +0.14 52 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.81 +0.29 52 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.09 +0.21 51 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.49 +0.07 51 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.81 -0.04 50 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.24 -0.06 50 0 0 0
30MAR27 33.00 C 4.95 5.40 4.95 5.88 +0.12 51 45 75 +45
30MAR27 34.00 C 0.00 0.00 0.00 5.48 +0.18 52 0 55 0
30MAR27 35.00 C 4.25 4.49 4.25 5.04 +0.17 52 30 75 +30
30MAR27 36.00 C 4.11 4.18 4.11 4.64 +0.17 52 30 160 +30
30MAR27 37.00 C 3.55 3.76 3.55 4.25 +0.17 52 30 1,045 0
30MAR27 38.00 C 3.44 3.75 3.44 3.91 +0.16 52 45 175 +30
30MAR27 39.00 C 0.00 0.00 0.00 3.59 +0.14 52 0 160 0
30MAR27 40.00 C 0.00 0.00 0.00 3.29 +0.12 52 0 390 0
30MAR27 41.00 C 0.00 0.00 0.00 3.02 +0.11 52 0 659 0
30MAR27 42.00 C 0.00 0.00 0.00 2.73 +0.10 52 0 344 0
30MAR27 43.00 C 0.00 0.00 0.00 2.50 +0.09 52 0 91 0
30MAR27 44.00 C 0.00 0.00 0.00 2.27 +0.06 52 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 2.08 +0.07 52 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 1.90 +0.10 52 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 1.69 +0.02 51 0 20 0
30MAR27 48.00 C 0.00 0.00 0.00 1.56 +0.04 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 1.44 +0.06 52 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.31 +0.05 52 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.03 +0.04 52 0 333 0
30MAR27 55.00 C 0.00 0.00 0.00 0.81 +0.03 52 0 345 0
29JUN27 25.00 C 0.00 0.00 0.00 11.91 +0.42 54 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 11.23 +0.41 54 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 10.57 +0.39 54 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.94 +0.36 54 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.25 +0.25 52 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.70 +0.25 52 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 8.17 +0.24 52 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 7.68 +0.24 52 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 7.21 +0.23 53 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 6.77 +0.23 53 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 6.35 +0.22 53 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 5.82 -0.05 51 0 1,285 0
29JUN27 37.00 C 0.00 0.00 0.00 5.46 -0.03 52 0 1,440 0
29JUN27 38.00 C 0.00 0.00 0.00 5.13 -0.05 52 0 115 0
29JUN27 39.00 C 0.00 0.00 0.00 4.74 +0.08 51 0 46 0
29JUN27 40.00 C 0.00 0.00 0.00 4.44 +0.06 51 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 4.16 -0.08 51 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 3.89 +0.04 51 0 15 0
29JUN27 43.00 C 3.71 3.71 3.71 3.65 -0.05 52 15 15 +15
29JUN27 44.00 C 0.00 0.00 0.00 3.41 +0.01 52 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 3.19 -0.01 52 0 54 0
29JUN27 46.00 C 0.00 0.00 0.00 3.00 +0.06 52 0 27 0
29JUN27 47.00 C 0.00 0.00 0.00 2.82 +0.08 52 0 77 0
29JUN27 48.00 C 0.00 0.00 0.00 2.65 +0.09 52 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 2.50 +0.10 52 0 27 0
29JUN27 50.00 C 0.00 0.00 0.00 2.36 +0.12 52 0 24 0
29JUN27 52.50 C 0.00 0.00 0.00 2.00 +0.11 52 0 117 0
29JUN27 55.00 C 0.00 0.00 0.00 1.74 +0.10 53 0 270 0
29SEP27 25.00 C 0.00 0.00 0.00 12.50 +0.25 52 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 11.88 +0.25 52 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 11.28 +0.24 52 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 10.71 +0.24 52 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 10.16 +0.23 52 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 9.64 +0.22 52 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 9.15 +0.22 52 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 8.67 +0.21 52 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 8.41 +0.23 54 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 7.98 +0.23 54 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 7.53 +0.18 53 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 7.14 +0.17 53 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 6.78 +0.17 53 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 6.43 +0.16 53 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 6.11 +0.16 53 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 5.80 +0.16 53 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 5.45 +0.10 53 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 5.22 +0.16 53 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 4.91 +0.12 53 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 4.55 +0.14 52 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 4.32 +0.15 52 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 4.09 +0.14 52 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 3.88 +0.13 52 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 3.67 +0.12 52 0 0 0
TOTAL CALL 970 10,984 +405
02OCT26 24.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
02OCT26 24.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 25.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 26.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 27.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 28.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 29.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 30.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 31.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
02OCT26 32.50 P 0.07 0.07 0.07 0.00 -0.02 0 15 15 0
02OCT26 33.00 P 0.17 0.24 0.17 0.00 -0.06 0 60 77 +60
02OCT26 33.50 P 0.31 0.31 0.31 0.00 -0.15 0 20 131 0
02OCT26 34.00 P 0.85 0.85 0.79 0.00 -0.30 0 21 75 -21
02OCT26 34.50 P 0.79 0.79 0.08 0.00 -0.55 0 167 117 +82
02OCT26 35.00 P 0.00 0.00 0.00 0.48 -0.43 0 0 0 -30
02OCT26 35.50 P 0.00 0.00 0.00 0.98 -0.35 0 0 0 -15
02OCT26 36.00 P 0.00 0.00 0.00 1.48 -0.32 0 0 0 -15
02OCT26 36.50 P 0.00 0.00 0.00 1.98 -0.30 0 0 0 0
02OCT26 37.00 P 0.00 0.00 0.00 2.48 -0.30 0 0 0 -22
02OCT26 37.50 P 0.00 0.00 0.00 2.98 -0.30 0 0 0 0
02OCT26 38.00 P 0.00 0.00 0.00 3.48 -0.30 0 0 0 0
02OCT26 38.50 P 0.00 0.00 0.00 3.98 -0.30 0 0 0 0
02OCT26 39.00 P 0.00 0.00 0.00 4.48 -0.30 0 0 0 0
02OCT26 39.50 P 0.00 0.00 0.00 4.98 -0.30 0 0 0 0
02OCT26 40.00 P 0.00 0.00 0.00 5.48 -0.30 0 0 0 0
02OCT26 40.50 P 0.00 0.00 0.00 5.98 -0.30 0 0 0 0
02OCT26 41.00 P 0.00 0.00 0.00 6.48 -0.30 0 0 0 0
02OCT26 41.50 P 0.00 0.00 0.00 6.98 -0.30 0 0 0 0
02OCT26 42.00 P 0.00 0.00 0.00 7.48 -0.30 0 0 0 0
02OCT26 42.50 P 0.00 0.00 0.00 7.98 -0.30 0 0 0 0
02OCT26 43.00 P 0.00 0.00 0.00 8.48 -0.30 0 0 0 0
02OCT26 43.50 P 0.00 0.00 0.00 8.98 -0.30 0 0 0 0
02OCT26 44.00 P 0.00 0.00 0.00 9.48 -0.30 0 0 0 0
02OCT26 44.50 P 0.00 0.00 0.00 9.98 -0.30 0 0 0 0
02OCT26 45.00 P 0.00 0.00 0.00 10.48 -0.30 0 0 0 0
02OCT26 45.50 P 0.00 0.00 0.00 10.98 -0.30 0 0 0 0
02OCT26 46.00 P 0.00 0.00 0.00 11.48 -0.30 0 0 0 0
02OCT26 46.50 P 0.00 0.00 0.00 11.98 -0.30 0 0 0 0
02OCT26 47.00 P 0.00 0.00 0.00 12.48 -0.30 0 0 0 0
02OCT26 47.50 P 0.00 0.00 0.00 12.98 -0.30 0 0 0 0
09OCT26 24.00 P 0.00 0.00 0.00 0.01 - 107 0 0 -
09OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
09OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
09OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
09OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
09OCT26 26.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
09OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
09OCT26 27.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
09OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
09OCT26 28.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
09OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
09OCT26 29.50 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
09OCT26 30.00 P 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
09OCT26 30.50 P 0.00 0.00 0.00 0.02 -0.03 46 0 0 0
09OCT26 31.00 P 0.00 0.00 0.00 0.04 -0.04 46 0 0 0
09OCT26 31.50 P 0.00 0.00 0.00 0.07 -0.06 46 0 0 0
09OCT26 32.00 P 0.00 0.00 0.00 0.11 -0.10 45 0 0 0
09OCT26 32.50 P 0.54 0.54 0.53 0.19 -0.12 45 45 75 +45
09OCT26 33.00 P 0.00 0.00 0.00 0.29 -0.16 45 0 15 0
09OCT26 33.50 P 0.00 0.00 0.00 0.42 -0.19 44 0 0 0
09OCT26 34.00 P 0.00 0.00 0.00 0.59 -0.23 43 0 15 0
09OCT26 34.50 P 0.00 0.00 0.00 0.81 -0.26 43 0 0 0
09OCT26 35.00 P 0.00 0.00 0.00 1.08 -0.29 43 0 11 0
09OCT26 35.50 P 0.00 0.00 0.00 1.39 -0.34 42 0 45 0
09OCT26 36.00 P 0.00 0.00 0.00 1.75 -0.34 41 0 15 0
09OCT26 36.50 P 0.00 0.00 0.00 2.19 -0.31 44 0 0 0
09OCT26 37.00 P 0.00 0.00 0.00 2.61 -0.31 44 0 0 0
09OCT26 37.50 P 0.00 0.00 0.00 3.06 -0.31 44 0 0 0
09OCT26 38.00 P 0.00 0.00 0.00 3.53 -0.31 45 0 0 0
09OCT26 38.50 P 0.00 0.00 0.00 4.00 -0.31 43 0 0 0
09OCT26 39.00 P 0.00 0.00 0.00 4.49 -0.31 44 0 0 0
09OCT26 39.50 P 0.00 0.00 0.00 4.98 -0.31 0 0 0 0
09OCT26 40.00 P 0.00 0.00 0.00 5.48 -0.30 0 0 0 0
09OCT26 40.50 P 0.00 0.00 0.00 5.98 -0.30 0 0 0 0
09OCT26 41.00 P 0.00 0.00 0.00 6.48 -0.30 0 0 0 0
09OCT26 41.50 P 0.00 0.00 0.00 6.98 -0.30 0 0 0 0
09OCT26 42.00 P 0.00 0.00 0.00 7.48 -0.30 0 0 0 0
09OCT26 42.50 P 0.00 0.00 0.00 7.98 -0.30 0 0 0 0
09OCT26 43.00 P 0.00 0.00 0.00 8.48 -0.30 0 0 0 0
09OCT26 43.50 P 0.00 0.00 0.00 8.98 -0.30 0 0 0 0
09OCT26 44.00 P 0.00 0.00 0.00 9.48 -0.30 0 0 0 0
09OCT26 44.50 P 0.00 0.00 0.00 9.98 -0.30 0 0 0 0
09OCT26 45.00 P 0.00 0.00 0.00 10.48 -0.30 0 0 0 0
09OCT26 45.50 P 0.00 0.00 0.00 10.98 -0.30 0 0 0 0
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 0.02 0.00 48 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.08 -0.03 46 0 0 0
29OCT26 29.00 P 0.32 0.32 0.32 0.15 -0.04 46 15 15 +15
29OCT26 30.00 P 0.50 0.50 0.50 0.26 -0.07 46 30 250 0
29OCT26 31.00 P 0.76 0.76 0.48 0.44 -0.09 46 232 709 +60
29OCT26 32.00 P 1.11 1.11 0.82 0.69 -0.10 46 30 75 +30
29OCT26 33.00 P 0.00 0.00 0.00 1.02 -0.12 46 0 138 0
29OCT26 34.00 P 0.00 0.00 0.00 1.43 -0.17 45 0 35 0
29OCT26 35.00 P 0.00 0.00 0.00 1.95 -0.19 45 0 178 0
29OCT26 36.00 P 0.00 0.00 0.00 2.56 -0.23 46 0 37 0
29OCT26 37.00 P 0.00 0.00 0.00 3.24 -0.26 45 0 75 0
29OCT26 38.00 P 0.00 0.00 0.00 4.00 -0.28 45 0 133 0
29OCT26 39.00 P 0.00 0.00 0.00 4.83 -0.28 46 0 96 0
29OCT26 40.00 P 0.00 0.00 0.00 5.70 -0.29 46 0 3 0
29OCT26 41.00 P 0.00 0.00 0.00 6.66 -0.24 49 0 30 0
29OCT26 42.00 P 0.00 0.00 0.00 7.58 -0.27 48 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 8.54 -0.27 49 0 131 0
29OCT26 44.00 P 0.00 0.00 0.00 9.51 -0.28 49 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 10.49 -0.29 49 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 11.48 -0.30 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 12.48 -0.30 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 13.48 -0.30 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 14.48 -0.30 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 15.48 -0.30 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 17.98 -0.30 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 20.48 -0.30 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.12 -0.01 50 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.19 -0.02 50 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.29 -0.04 50 0 0 0
27NOV26 28.00 P 0.55 0.55 0.54 0.43 -0.05 50 105 135 +105
27NOV26 29.00 P 0.73 0.73 0.73 0.62 -0.07 50 45 60 +45
27NOV26 30.00 P 0.00 0.00 0.00 0.86 -0.08 50 0 11 0
27NOV26 31.00 P 1.23 1.23 1.23 1.14 -0.08 50 30 45 +30
27NOV26 32.00 P 0.00 0.00 0.00 1.47 -0.13 49 0 49 0
27NOV26 33.00 P 0.00 0.00 0.00 1.87 -0.12 49 0 60 0
27NOV26 34.00 P 0.00 0.00 0.00 2.34 -0.13 49 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 2.85 -0.16 49 0 30 0
27NOV26 36.00 P 0.00 0.00 0.00 3.46 -0.16 49 0 45 0
27NOV26 37.00 P 0.00 0.00 0.00 4.10 -0.21 49 0 99 0
27NOV26 38.00 P 0.00 0.00 0.00 4.80 -0.22 49 0 60 0
27NOV26 39.00 P 0.00 0.00 0.00 5.53 -0.24 49 0 56 0
27NOV26 40.00 P 0.00 0.00 0.00 6.46 -0.11 53 0 90 0
27NOV26 41.00 P 0.00 0.00 0.00 7.30 -0.07 54 0 60 0
27NOV26 42.00 P 0.00 0.00 0.00 8.16 -0.07 54 0 30 0
27NOV26 43.00 P 0.00 0.00 0.00 9.02 -0.04 54 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 10.05 +0.08 59 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 10.68 -0.18 50 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 11.62 -0.18 50 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 12.76 -0.10 59 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 13.53 -0.30 49 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 14.51 -0.29 50 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 15.49 -0.30 49 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 17.98 -0.30 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 20.48 -0.30 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.31 -0.03 50 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.44 -0.05 50 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.60 -0.07 50 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.81 -0.07 50 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.07 -0.08 50 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.36 -0.09 50 0 100 0
30DEC26 31.00 P 0.00 0.00 0.00 1.68 -0.11 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.06 -0.10 49 0 9 0
30DEC26 33.00 P 0.00 0.00 0.00 2.49 -0.12 49 0 78 0
30DEC26 34.00 P 0.00 0.00 0.00 2.97 -0.17 49 0 28 0
30DEC26 35.00 P 0.00 0.00 0.00 3.50 -0.19 49 0 39 0
30DEC26 36.00 P 0.00 0.00 0.00 4.12 -0.14 50 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 4.86 -0.03 51 0 4 0
30DEC26 38.00 P 0.00 0.00 0.00 5.51 -0.07 51 0 25 0
30DEC26 39.00 P 0.00 0.00 0.00 6.22 -0.09 51 0 32 0
30DEC26 40.00 P 0.00 0.00 0.00 6.96 -0.11 51 0 32 0
30DEC26 41.00 P 0.00 0.00 0.00 7.74 -0.12 51 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.53 -0.14 51 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.43 -0.07 53 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.30 -0.09 53 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.17 -0.07 54 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.04 -0.08 53 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.87 -0.14 52 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.86 -0.08 54 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.71 -0.20 51 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 15.65 -0.16 51 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 18.04 -0.28 51 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 20.49 -0.29 50 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 0.52 -0.04 50 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 0.69 -0.05 50 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 0.91 -0.02 50 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 1.17 -0.06 51 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 1.44 -0.08 50 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 1.76 -0.09 50 0 0 0
28JAN27 31.00 P 2.57 2.57 2.57 2.10 -0.13 50 30 30 +30
28JAN27 32.00 P 3.03 3.03 2.79 2.51 -0.13 49 60 60 +60
28JAN27 33.00 P 3.56 3.56 3.24 2.96 -0.15 49 75 75 +75
28JAN27 34.00 P 3.80 3.80 3.80 3.45 -0.17 49 15 15 +15
28JAN27 35.00 P 0.00 0.00 0.00 3.99 -0.18 49 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 4.57 -0.20 49 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 5.31 -0.03 51 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 5.99 -0.04 51 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 6.78 +0.07 53 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 7.53 +0.07 53 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 8.28 +0.05 53 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 9.08 +0.09 54 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 9.92 +0.10 54 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.00 -0.04 51 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.27 -0.06 52 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.56 -0.04 52 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.85 -0.09 52 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.18 -0.11 51 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.55 -0.12 51 0 60 0
30MAR27 31.00 P 0.00 0.00 0.00 2.93 -0.15 51 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 3.37 -0.17 51 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.85 -0.18 50 0 21 0
30MAR27 34.00 P 0.00 0.00 0.00 4.36 -0.20 50 0 21 0
30MAR27 35.00 P 5.27 5.27 5.27 4.91 -0.16 50 15 42 +15
30MAR27 36.00 P 0.00 0.00 0.00 5.52 -0.10 51 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 6.14 -0.12 51 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 6.80 -0.13 51 0 130 0
30MAR27 39.00 P 0.00 0.00 0.00 7.67 +0.05 53 0 130 0
30MAR27 40.00 P 0.00 0.00 0.00 8.40 +0.07 53 0 465 0
30MAR27 41.00 P 0.00 0.00 0.00 9.15 +0.08 54 0 643 0
30MAR27 42.00 P 0.00 0.00 0.00 9.88 +0.05 54 0 345 0
30MAR27 43.00 P 0.00 0.00 0.00 10.66 +0.06 54 0 92 0
30MAR27 44.00 P 0.00 0.00 0.00 11.43 +0.03 54 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.12 -0.09 52 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.91 -0.17 52 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.75 -0.17 52 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.52 -0.24 51 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.38 -0.24 51 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 16.25 -0.26 51 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 18.50 -0.26 51 0 5 0
30MAR27 55.00 P 0.00 0.00 0.00 20.82 -0.27 51 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 1.71 -0.03 52 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.07 +0.04 53 0 165 0
29JUN27 27.00 P 0.00 0.00 0.00 2.37 +0.03 53 0 410 0
29JUN27 28.00 P 0.00 0.00 0.00 2.72 -0.02 52 0 180 0
29JUN27 29.00 P 0.00 0.00 0.00 3.10 -0.03 52 0 85 0
29JUN27 30.00 P 0.00 0.00 0.00 3.51 -0.02 52 0 330 0
29JUN27 31.00 P 0.00 0.00 0.00 3.95 -0.06 52 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 4.42 -0.07 52 0 0 0
29JUN27 33.00 P 5.04 5.04 5.04 4.91 -0.09 51 29 29 +14
29JUN27 34.00 P 5.58 5.58 5.58 5.39 -0.18 51 58 58 +43
29JUN27 35.00 P 0.00 0.00 0.00 6.03 0.00 52 0 27 0
29JUN27 36.00 P 0.00 0.00 0.00 6.62 -0.10 52 0 1,250 0
29JUN27 37.00 P 0.00 0.00 0.00 7.21 -0.14 51 0 1,350 0
29JUN27 38.00 P 0.00 0.00 0.00 7.76 -0.07 51 0 115 0
29JUN27 39.00 P 0.00 0.00 0.00 8.64 -0.11 52 0 96 0
29JUN27 40.00 P 0.00 0.00 0.00 9.32 -0.12 52 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 10.01 -0.11 52 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.73 -0.14 52 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.48 -0.14 52 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 12.23 -0.14 52 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.98 -0.15 52 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 13.77 -0.17 52 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 14.58 -0.17 52 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 15.40 -0.16 53 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 16.21 -0.17 52 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 17.04 -0.19 52 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 19.20 -0.19 52 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 21.39 -0.22 52 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 2.27 -0.04 52 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 2.59 -0.02 52 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 2.92 -0.06 51 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 3.35 -0.03 52 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 3.77 -0.03 52 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 4.21 -0.05 52 0 50 0
29SEP27 31.00 P 0.00 0.00 0.00 4.69 -0.03 52 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 5.18 -0.05 51 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 5.70 -0.05 51 0 1 0
29SEP27 34.00 P 0.00 0.00 0.00 6.18 -0.15 51 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 6.74 -0.16 51 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 7.41 -0.07 51 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 8.00 -0.15 51 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 8.55 -0.25 51 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 9.46 -0.13 52 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 10.15 -0.13 52 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 10.84 -0.13 52 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 11.53 -0.13 52 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 12.25 -0.16 52 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 13.00 -0.16 52 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 13.76 -0.16 52 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 14.52 -0.16 52 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 15.29 -0.16 52 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 16.08 -0.19 52 0 0 0
TOTAL PUT 1,097 10,118 +621
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$ 17.560
02OCT26 12.25 C 0.00 0.00 0.00 5.31 -0.49 0 0 0 0
02OCT26 12.50 C 0.00 0.00 0.00 5.06 -0.49 0 0 0 0
02OCT26 12.75 C 0.00 0.00 0.00 4.81 -0.49 0 0 0 0
02OCT26 13.00 C 0.00 0.00 0.00 4.56 -0.49 0 0 0 0
02OCT26 13.25 C 0.00 0.00 0.00 4.31 -0.49 0 0 0 0
02OCT26 13.50 C 0.00 0.00 0.00 4.06 -0.49 0 0 0 0
02OCT26 13.75 C 0.00 0.00 0.00 3.81 -0.49 0 0 0 0
02OCT26 14.00 C 0.00 0.00 0.00 3.56 -0.49 0 0 0 0
02OCT26 14.25 C 0.00 0.00 0.00 3.31 -0.49 0 0 0 0
02OCT26 14.50 C 0.00 0.00 0.00 3.06 -0.49 0 0 0 0
02OCT26 14.75 C 0.00 0.00 0.00 2.81 -0.49 0 0 0 0
02OCT26 15.00 C 0.00 0.00 0.00 2.56 -0.49 0 0 0 0
02OCT26 15.25 C 0.00 0.00 0.00 2.31 -0.49 0 0 0 0
02OCT26 15.50 C 0.00 0.00 0.00 2.06 -0.49 0 0 0 0
02OCT26 15.75 C 0.00 0.00 0.00 1.81 -0.49 0 0 0 0
02OCT26 16.00 C 0.00 0.00 0.00 1.56 -0.49 0 0 0 0
02OCT26 16.25 C 0.00 0.00 0.00 1.31 -0.49 0 0 0 0
02OCT26 16.50 C 0.00 0.00 0.00 1.06 -0.49 0 0 0 0
02OCT26 16.75 C 0.57 0.57 0.57 0.81 -0.49 0 15 0 0
02OCT26 17.00 C 0.00 0.00 0.00 0.56 -0.50 0 0 0 -15
02OCT26 17.25 C 0.18 0.18 0.18 0.31 -0.50 0 15 0 0
02OCT26 17.50 C 0.00 0.00 0.00 0.06 -0.54 0 0 0 -10
02OCT26 17.75 C 0.00 0.00 0.00 0.00 -0.41 0 0 0 0
02OCT26 18.00 C 0.00 0.00 0.00 0.00 -0.25 0 0 14 0
02OCT26 18.25 C 0.00 0.00 0.00 0.00 -0.14 0 0 21 0
02OCT26 18.50 C 0.00 0.00 0.00 0.00 -0.08 0 0 70 0
02OCT26 18.75 C 0.00 0.00 0.00 0.00 -0.04 0 0 28 0
02OCT26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 71 0
02OCT26 19.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
02OCT26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
02OCT26 19.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
02OCT26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 49 0
02OCT26 20.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
02OCT26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
02OCT26 21.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 22.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 23.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 24.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 25.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 26.00 C 0.15 0.15 0.15 0.00 -0.01 0 66 66 +66
02OCT26 26.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 27.00 C 0.15 0.15 0.15 0.00 -0.01 0 120 120 +120
02OCT26 27.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 28.00 C 0.15 0.15 0.15 0.00 -0.01 0 150 150 +150
02OCT26 28.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 29.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 12.25 C 0.00 0.00 0.00 5.32 -0.49 99 0 0 0
09OCT26 12.50 C 0.00 0.00 0.00 5.07 -0.49 94 0 0 0
09OCT26 12.75 C 0.00 0.00 0.00 4.82 -0.49 88 0 0 0
09OCT26 13.00 C 0.00 0.00 0.00 4.57 -0.49 83 0 0 0
09OCT26 13.25 C 0.00 0.00 0.00 4.32 -0.49 78 0 0 0
09OCT26 13.50 C 0.00 0.00 0.00 4.07 -0.49 72 0 0 0
09OCT26 13.75 C 0.00 0.00 0.00 3.82 -0.49 67 0 0 0
09OCT26 14.00 C 0.00 0.00 0.00 3.57 -0.49 62 0 0 0
09OCT26 14.25 C 0.00 0.00 0.00 3.32 -0.49 57 0 0 0
09OCT26 14.50 C 0.00 0.00 0.00 3.07 -0.49 52 0 0 0
09OCT26 14.75 C 0.00 0.00 0.00 2.82 -0.49 48 0 0 0
09OCT26 15.00 C 0.00 0.00 0.00 2.57 -0.49 43 0 0 0
09OCT26 15.25 C 0.00 0.00 0.00 2.33 -0.49 52 0 0 0
09OCT26 15.50 C 0.00 0.00 0.00 2.08 -0.49 46 0 0 0
09OCT26 15.75 C 0.00 0.00 0.00 1.85 -0.48 51 0 0 0
09OCT26 16.00 C 0.00 0.00 0.00 1.61 -0.48 48 0 0 0
09OCT26 16.25 C 0.00 0.00 0.00 1.39 -0.47 48 0 0 0
09OCT26 16.50 C 0.00 0.00 0.00 1.18 -0.46 48 0 0 0
09OCT26 16.75 C 0.00 0.00 0.00 0.99 -0.44 49 0 0 0
09OCT26 17.00 C 0.00 0.00 0.00 0.80 -0.42 48 0 52 0
09OCT26 17.25 C 0.00 0.00 0.00 0.65 -0.38 49 0 24 0
09OCT26 17.50 C 0.45 0.45 0.40 0.51 -0.35 48 45 54 +45
09OCT26 17.75 C 0.37 0.37 0.32 0.39 -0.34 48 130 158 +110
09OCT26 18.00 C 0.00 0.00 0.00 0.30 -0.28 49 0 138 0
09OCT26 18.25 C 0.00 0.00 0.00 0.23 -0.22 50 0 15 0
09OCT26 18.50 C 0.00 0.00 0.00 0.17 -0.18 50 0 68 0
09OCT26 18.75 C 0.00 0.00 0.00 0.12 -0.17 50 0 0 0
09OCT26 19.00 C 0.00 0.00 0.00 0.08 -0.14 49 0 20 0
09OCT26 19.25 C 0.00 0.00 0.00 0.06 -0.11 51 0 0 0
09OCT26 19.50 C 0.00 0.00 0.00 0.04 -0.08 50 0 0 0
09OCT26 19.75 C 0.00 0.00 0.00 0.03 -0.06 52 0 0 0
09OCT26 20.00 C 0.03 0.03 0.03 0.02 -0.05 52 24 24 0
09OCT26 20.50 C 0.00 0.00 0.00 0.01 -0.02 53 0 0 0
09OCT26 21.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
09OCT26 21.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
09OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
09OCT26 22.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
09OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
09OCT26 23.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
09OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
09OCT26 24.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
09OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
09OCT26 25.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
09OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
09OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.58 -0.51 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.08 -0.49 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.62 -0.46 46 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.18 -0.43 51 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.74 -0.45 51 0 76 0
29OCT26 15.50 C 0.00 0.00 0.00 2.33 -0.43 52 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.95 -0.40 52 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.60 -0.37 51 0 2 0
29OCT26 17.00 C 0.00 0.00 0.00 1.28 -0.35 50 0 0 0
29OCT26 17.50 C 0.95 0.95 0.95 1.03 -0.30 51 2 22 +2
29OCT26 18.00 C 0.00 0.00 0.00 0.81 -0.26 51 0 9 0
29OCT26 18.50 C 0.00 0.00 0.00 0.63 -0.21 52 0 50 0
29OCT26 19.00 C 0.00 0.00 0.00 0.49 -0.19 52 0 1 0
29OCT26 19.50 C 0.00 0.00 0.00 0.36 -0.16 52 0 43 0
29OCT26 20.00 C 0.27 0.27 0.27 0.27 -0.13 52 1 208 0
29OCT26 21.00 C 0.16 0.16 0.16 0.14 -0.08 52 1 61 +1
29OCT26 22.00 C 0.00 0.00 0.00 0.07 -0.05 52 0 21 0
29OCT26 23.00 C 0.00 0.00 0.00 0.04 -0.02 54 0 33 0
29OCT26 24.00 C 0.00 0.00 0.00 0.02 -0.01 54 0 10 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 6 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 65 0 11 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 78 0 11 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 82 0 60 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 86 0 45 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 90 0 135 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 97 0 1 0
27NOV26 13.00 C 0.00 0.00 0.00 4.70 -0.45 50 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.26 -0.43 51 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.84 -0.41 52 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.43 -0.39 52 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.05 -0.41 53 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.69 -0.39 53 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.35 -0.38 52 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.05 -0.35 53 0 15 0
27NOV26 17.00 C 0.00 0.00 0.00 1.77 -0.32 53 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.52 -0.28 53 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.30 -0.27 53 0 11 0
27NOV26 18.50 C 0.00 0.00 0.00 1.11 -0.24 53 0 40 0
27NOV26 19.00 C 0.00 0.00 0.00 0.94 -0.21 53 0 11 0
27NOV26 19.50 C 0.00 0.00 0.00 0.80 -0.18 53 0 23 0
27NOV26 20.00 C 0.00 0.00 0.00 0.67 -0.17 53 0 14 0
27NOV26 21.00 C 0.00 0.00 0.00 0.46 -0.14 53 0 106 0
27NOV26 22.00 C 0.00 0.00 0.00 0.31 -0.10 53 0 211 0
27NOV26 23.00 C 0.00 0.00 0.00 0.20 -0.08 53 0 47 0
27NOV26 24.00 C 0.00 0.00 0.00 0.13 -0.06 53 0 47 0
27NOV26 25.00 C 0.00 0.00 0.00 0.09 -0.04 53 0 195 0
27NOV26 26.00 C 0.00 0.00 0.00 0.06 -0.02 54 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.04 -0.02 54 0 15 0
27NOV26 28.00 C 0.00 0.00 0.00 0.03 -0.01 55 0 120 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 30 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 54 0 315 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 62 0 550 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 67 0 530 0
30DEC26 13.00 C 0.00 0.00 0.00 4.82 -0.52 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.42 -0.44 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.00 -0.47 49 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.61 -0.46 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.26 -0.41 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.00 -0.30 52 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.69 -0.37 52 0 0 0
30DEC26 16.50 C 2.33 2.33 2.33 2.42 -0.33 53 15 15 +15
30DEC26 17.00 C 0.00 0.00 0.00 2.16 -0.31 53 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 1.91 -0.29 52 0 41 0
30DEC26 18.00 C 0.00 0.00 0.00 1.70 -0.27 53 0 100 0
30DEC26 18.50 C 0.00 0.00 0.00 1.49 -0.25 52 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 1.33 -0.23 53 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 1.17 -0.22 53 0 228 0
30DEC26 20.00 C 0.00 0.00 0.00 1.03 -0.19 53 0 91 0
30DEC26 21.00 C 0.00 0.00 0.00 0.78 -0.16 53 0 117 0
30DEC26 22.00 C 0.00 0.00 0.00 0.58 -0.15 53 0 335 0
30DEC26 23.00 C 0.00 0.00 0.00 0.44 -0.11 53 0 502 0
30DEC26 24.00 C 0.00 0.00 0.00 0.32 -0.10 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.24 -0.07 53 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.17 -0.06 52 0 30 0
30DEC26 27.00 C 0.00 0.00 0.00 0.13 -0.04 53 0 45 0
30DEC26 28.00 C 0.00 0.00 0.00 0.09 -0.04 52 0 15 0
30DEC26 29.00 C 0.00 0.00 0.00 0.07 -0.02 53 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.05 -0.02 53 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.04 -0.01 54 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.03 -0.01 54 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 4.99 -0.49 50 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 4.59 -0.43 50 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 4.19 -0.42 49 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 3.84 -0.43 50 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 3.52 -0.38 50 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 3.20 -0.37 50 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 2.91 -0.31 51 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 2.74 -0.19 54 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 2.44 -0.33 52 0 0 0
28JAN27 17.50 C 2.13 2.19 2.13 2.20 -0.29 52 30 30 +30
28JAN27 18.00 C 1.98 1.98 1.98 2.00 -0.26 53 15 15 +15
28JAN27 18.50 C 0.00 0.00 0.00 1.81 -0.24 53 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 1.63 -0.22 53 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 1.47 -0.20 53 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 1.32 -0.19 53 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 1.05 -0.18 53 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.83 -0.16 53 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 0.65 -0.14 53 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.51 -0.11 53 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.40 - 53 0 0 -
30MAR27 13.00 C 0.00 0.00 0.00 5.35 -0.41 52 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.00 -0.39 53 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.66 -0.37 53 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.27 -0.42 51 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.95 -0.37 51 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.66 -0.35 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.38 -0.36 51 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.16 -0.29 52 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.88 -0.32 51 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.66 -0.31 51 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.49 -0.29 52 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.30 -0.21 52 0 4 0
30MAR27 19.00 C 0.00 0.00 0.00 2.13 -0.24 53 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.96 -0.23 53 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.81 -0.23 53 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 1.54 -0.19 53 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.29 -0.18 53 0 12 0
30MAR27 23.00 C 0.00 0.00 0.00 1.08 -0.15 53 0 1,000 0
30MAR27 24.00 C 0.00 0.00 0.00 0.90 -0.14 53 0 2,000 0
30MAR27 25.00 C 0.00 0.00 0.00 0.75 -0.12 52 0 1,000 0
30MAR27 26.00 C 0.00 0.00 0.00 0.63 -0.10 53 0 1,950 0
30MAR27 27.00 C 0.00 0.00 0.00 0.52 -0.09 52 0 1,952 0
30MAR27 28.00 C 0.00 0.00 0.00 0.44 -0.07 53 0 15 0
30MAR27 29.00 C 0.00 0.00 0.00 0.36 -0.07 52 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.30 -0.05 52 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.25 -0.04 52 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.21 -0.03 52 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.17 -0.03 52 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.14 -0.03 52 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.12 -0.02 52 0 30 0
29JUN27 13.00 C 0.00 0.00 0.00 5.72 -0.42 52 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.39 -0.40 52 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.08 -0.39 52 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.79 -0.37 53 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.51 -0.35 53 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.24 -0.35 53 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.98 -0.34 53 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.74 -0.32 53 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.52 -0.30 53 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.30 -0.29 53 0 10 0
29JUN27 18.00 C 0.00 0.00 0.00 3.07 -0.30 52 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.87 -0.30 52 0 6 0
29JUN27 19.00 C 0.00 0.00 0.00 2.71 -0.26 53 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.54 -0.26 53 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.39 -0.26 53 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 2.12 -0.23 53 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.88 -0.20 53 0 45 0
29JUN27 23.00 C 0.00 0.00 0.00 1.64 -0.21 53 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.45 -0.13 53 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.25 -0.14 53 0 15 0
29JUN27 26.00 C 0.00 0.00 0.00 1.11 -0.10 53 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 0.94 -0.14 53 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.85 -0.09 53 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.72 -0.11 52 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.63 -0.10 53 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.56 -0.08 53 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.49 -0.08 53 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.42 -0.08 52 0 20 0
29JUN27 34.00 C 0.00 0.00 0.00 0.38 -0.05 53 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.34 -0.06 53 0 350 0
29SEP27 13.00 C 0.00 0.00 0.00 6.08 -0.38 53 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 5.78 -0.38 53 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 5.48 -0.38 53 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 5.22 -0.34 53 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.96 -0.34 53 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.70 -0.34 53 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.47 -0.31 53 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 4.26 -0.29 53 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 4.09 -0.25 54 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.89 -0.28 54 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 3.68 -0.26 54 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 3.51 -0.26 54 0 45 0
29SEP27 19.00 C 0.00 0.00 0.00 3.33 -0.25 54 0 407 0
29SEP27 19.50 C 0.00 0.00 0.00 3.17 -0.26 54 0 30 0
29SEP27 20.00 C 0.00 0.00 0.00 3.01 -0.26 54 0 15 0
29SEP27 21.00 C 0.00 0.00 0.00 2.73 -0.23 54 0 15 0
29SEP27 22.00 C 0.00 0.00 0.00 2.45 -0.21 54 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 2.22 -0.19 54 0 15 0
29SEP27 24.00 C 0.00 0.00 0.00 1.98 -0.20 54 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 1.75 -0.21 53 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 1.62 -0.11 54 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 1.41 -0.14 53 0 15 0
29SEP27 28.00 C 0.00 0.00 0.00 1.28 -0.13 53 0 15 0
29SEP27 29.00 C 0.00 0.00 0.00 1.15 -0.13 53 0 30 0
29SEP27 30.00 C 0.00 0.00 0.00 1.04 -0.11 53 0 47 0
29SEP27 31.00 C 0.00 0.00 0.00 0.95 -0.09 53 0 15 0
29SEP27 32.00 C 0.00 0.00 0.00 0.85 -0.10 53 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 0.76 -0.10 53 0 0 0
TOTAL CALL 629 15,205 +529
02OCT26 12.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 12.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 13.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 13.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 14.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 14.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 15.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 15.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 16.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 16.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
02OCT26 17.25 P 0.00 0.00 0.00 0.00 -0.02 0 0 26 0
02OCT26 17.50 P 0.20 0.20 0.20 0.00 -0.05 0 8 15 0
02OCT26 17.75 P 0.00 0.00 0.00 0.19 +0.08 0 0 0 -1
02OCT26 18.00 P 0.62 0.66 0.55 0.44 +0.24 0 42 0 -33
02OCT26 18.25 P 0.00 0.00 0.00 0.69 +0.34 0 0 0 -1
02OCT26 18.50 P 0.00 0.00 0.00 0.94 +0.40 0 0 0 0
02OCT26 18.75 P 0.00 0.00 0.00 1.19 +0.44 0 0 0 -15
02OCT26 19.00 P 0.00 0.00 0.00 1.44 +0.48 0 0 0 0
02OCT26 19.25 P 0.00 0.00 0.00 1.69 +0.49 0 0 0 -12
02OCT26 19.50 P 0.00 0.00 0.00 1.94 +0.49 0 0 0 0
02OCT26 19.75 P 0.00 0.00 0.00 2.19 +0.49 0 0 0 0
02OCT26 20.00 P 0.00 0.00 0.00 2.44 +0.49 0 0 0 0
02OCT26 20.50 P 0.00 0.00 0.00 2.94 +0.49 0 0 0 0
02OCT26 21.00 P 0.00 0.00 0.00 3.44 +0.49 0 0 0 0
02OCT26 21.50 P 0.00 0.00 0.00 3.94 +0.49 0 0 0 0
02OCT26 22.00 P 0.00 0.00 0.00 4.44 +0.49 0 0 0 0
02OCT26 22.50 P 0.00 0.00 0.00 4.94 +0.49 0 0 0 0
02OCT26 23.00 P 0.00 0.00 0.00 5.44 +0.49 0 0 0 0
02OCT26 23.50 P 0.00 0.00 0.00 5.94 +0.49 0 0 0 0
02OCT26 24.00 P 0.00 0.00 0.00 6.44 +0.49 0 0 0 0
02OCT26 24.50 P 0.00 0.00 0.00 6.94 +0.49 0 0 0 0
02OCT26 25.00 P 0.00 0.00 0.00 7.44 +0.49 0 0 0 0
02OCT26 25.50 P 0.00 0.00 0.00 7.94 +0.49 0 0 0 0
02OCT26 26.00 P 0.00 0.00 0.00 8.44 +0.49 0 0 0 0
02OCT26 26.50 P 0.00 0.00 0.00 8.94 +0.49 0 0 0 0
02OCT26 27.00 P 0.00 0.00 0.00 9.44 +0.49 0 0 0 0
02OCT26 27.50 P 0.00 0.00 0.00 9.94 +0.49 0 0 0 0
02OCT26 28.00 P 0.00 0.00 0.00 10.44 +0.49 0 0 0 0
02OCT26 28.50 P 0.00 0.00 0.00 10.94 +0.49 0 0 0 0
02OCT26 29.00 P 0.00 0.00 0.00 11.44 +0.49 0 0 0 0
02OCT26 29.50 P 0.00 0.00 0.00 11.94 +0.49 0 0 0 0
02OCT26 30.00 P 0.00 0.00 0.00 12.44 +0.49 0 0 0 0
09OCT26 12.25 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
09OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
09OCT26 12.75 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
09OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
09OCT26 13.25 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
09OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
09OCT26 13.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
09OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
09OCT26 14.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
09OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 66 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 0.00 56 0 0 0
09OCT26 15.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
09OCT26 15.50 P 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
09OCT26 15.75 P 0.00 0.00 0.00 0.03 +0.01 50 0 0 0
09OCT26 16.00 P 0.00 0.00 0.00 0.05 +0.01 50 0 0 0
09OCT26 16.25 P 0.00 0.00 0.00 0.08 +0.03 50 0 0 0
09OCT26 16.50 P 0.00 0.00 0.00 0.12 +0.05 50 0 0 0
09OCT26 16.75 P 0.26 0.26 0.26 0.17 +0.06 49 15 15 +15
09OCT26 17.00 P 0.37 0.37 0.35 0.24 +0.08 49 17 17 +17
09OCT26 17.25 P 0.00 0.00 0.00 0.34 +0.12 50 0 50 0
09OCT26 17.50 P 0.59 0.59 0.55 0.45 +0.15 49 37 62 +37
09OCT26 17.75 P 0.00 0.00 0.00 0.59 +0.19 50 0 0 0
09OCT26 18.00 P 0.91 0.91 0.91 0.75 +0.23 51 15 30 +15
09OCT26 18.25 P 0.00 0.00 0.00 0.92 +0.28 51 0 25 0
09OCT26 18.50 P 0.00 0.00 0.00 1.09 +0.27 49 0 30 0
09OCT26 18.75 P 0.00 0.00 0.00 1.30 +0.31 50 0 27 0
09OCT26 19.00 P 0.00 0.00 0.00 1.51 +0.36 49 0 0 0
09OCT26 19.25 P 0.00 0.00 0.00 1.74 +0.39 50 0 0 0
09OCT26 19.50 P 0.00 0.00 0.00 1.97 +0.41 50 0 0 0
09OCT26 19.75 P 0.00 0.00 0.00 2.21 +0.44 51 0 0 0
09OCT26 20.00 P 0.00 0.00 0.00 2.45 +0.45 50 0 0 0
09OCT26 20.50 P 0.00 0.00 0.00 2.94 +0.47 0 0 0 0
09OCT26 21.00 P 0.00 0.00 0.00 3.44 +0.48 0 0 0 0
09OCT26 21.50 P 0.00 0.00 0.00 3.94 +0.49 0 0 0 0
09OCT26 22.00 P 0.00 0.00 0.00 4.44 +0.49 0 0 0 0
09OCT26 22.50 P 0.00 0.00 0.00 4.94 +0.49 0 0 0 0
09OCT26 23.00 P 0.00 0.00 0.00 5.44 +0.49 0 0 0 0
09OCT26 23.50 P 0.00 0.00 0.00 5.94 +0.49 0 0 0 0
09OCT26 24.00 P 0.00 0.00 0.00 6.44 +0.49 0 0 0 0
09OCT26 24.50 P 0.00 0.00 0.00 6.94 +0.49 0 0 0 0
09OCT26 25.00 P 0.00 0.00 0.00 7.44 +0.49 0 0 0 0
09OCT26 25.50 P 0.00 0.00 0.00 7.94 +0.49 0 0 0 0
09OCT26 26.00 P 0.00 0.00 0.00 8.44 +0.49 0 0 0 0
09OCT26 26.50 P 0.00 0.00 0.00 8.94 +0.49 0 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.03 +0.01 53 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.05 +0.01 52 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.09 +0.03 52 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.15 +0.04 52 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.24 +0.07 52 0 5 0
29OCT26 16.00 P 0.00 0.00 0.00 0.36 +0.10 52 0 40 0
29OCT26 16.50 P 0.00 0.00 0.00 0.52 +0.13 52 0 60 0
29OCT26 17.00 P 0.00 0.00 0.00 0.70 +0.14 51 0 112 0
29OCT26 17.50 P 0.00 0.00 0.00 0.94 +0.18 51 0 40 0
29OCT26 18.00 P 0.00 0.00 0.00 1.22 +0.24 52 0 45 0
29OCT26 18.50 P 0.00 0.00 0.00 1.53 +0.27 51 0 77 0
29OCT26 19.00 P 0.00 0.00 0.00 1.88 +0.31 51 0 19 0
29OCT26 19.50 P 0.00 0.00 0.00 2.26 +0.34 51 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 2.67 +0.37 52 0 60 0
29OCT26 21.00 P 0.00 0.00 0.00 3.61 +0.49 58 0 273 0
29OCT26 22.00 P 0.00 0.00 0.00 4.55 +0.45 61 0 30 0
29OCT26 23.00 P 0.00 0.00 0.00 5.52 +0.46 66 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.50 +0.54 71 0 290 0
29OCT26 25.00 P 0.00 0.00 0.00 7.44 +0.46 0 0 2 0
29OCT26 26.00 P 0.00 0.00 0.00 8.44 +0.49 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 9.44 +0.49 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 10.44 +0.49 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 11.44 +0.49 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 12.44 +0.49 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 13.44 +0.49 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 14.44 +0.49 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 15.44 +0.49 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 16.44 +0.49 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 17.44 +0.49 0 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.10 +0.02 53 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.15 +0.03 53 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.22 +0.04 53 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.32 +0.07 53 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.43 +0.09 53 0 0 0
27NOV26 15.50 P 0.60 0.60 0.60 0.56 +0.10 53 20 20 +20
27NOV26 16.00 P 0.00 0.00 0.00 0.72 +0.12 52 0 5 0
27NOV26 16.50 P 0.00 0.00 0.00 0.91 +0.15 52 0 198 0
27NOV26 17.00 P 0.00 0.00 0.00 1.13 +0.17 52 0 262 0
27NOV26 17.50 P 0.00 0.00 0.00 1.38 +0.20 52 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 1.66 +0.22 52 0 19 0
27NOV26 18.50 P 0.00 0.00 0.00 1.99 +0.28 53 0 15 0
27NOV26 19.00 P 0.00 0.00 0.00 2.29 +0.27 53 0 5 0
27NOV26 19.50 P 0.00 0.00 0.00 2.64 +0.22 52 0 15 0
27NOV26 20.00 P 0.00 0.00 0.00 3.01 +0.31 52 0 304 0
27NOV26 21.00 P 0.00 0.00 0.00 3.87 +0.42 56 0 20 0
27NOV26 22.00 P 0.00 0.00 0.00 4.74 +0.41 57 0 106 0
27NOV26 23.00 P 0.00 0.00 0.00 5.63 +0.42 57 0 20 0
27NOV26 24.00 P 0.00 0.00 0.00 6.60 +0.50 61 0 150 0
27NOV26 25.00 P 0.00 0.00 0.00 7.52 +0.46 59 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 8.50 +0.47 62 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 9.52 +0.54 69 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 10.44 +0.47 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 11.44 +0.49 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 12.44 +0.49 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 13.44 +0.49 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 14.44 +0.49 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 15.44 +0.49 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 16.44 +0.49 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 17.44 +0.49 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.23 +0.03 52 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.31 +0.04 52 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.42 +0.06 53 0 2 0
30DEC26 14.50 P 0.00 0.00 0.00 0.54 +0.09 53 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.69 +0.11 53 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.84 +0.12 52 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 1.02 +0.13 52 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.24 +0.15 52 0 92 0
30DEC26 17.00 P 0.00 0.00 0.00 1.46 +0.17 52 0 4 0
30DEC26 17.50 P 1.81 1.81 1.81 1.71 +0.18 52 4 14 +2
30DEC26 18.00 P 0.00 0.00 0.00 2.01 +0.22 52 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 2.33 +0.26 53 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.70 +0.33 54 0 8 0
30DEC26 19.50 P 0.00 0.00 0.00 3.04 +0.30 55 0 130 0
30DEC26 20.00 P 0.00 0.00 0.00 3.42 +0.33 55 0 93 0
30DEC26 21.00 P 0.00 0.00 0.00 4.19 +0.33 56 0 123 0
30DEC26 22.00 P 0.00 0.00 0.00 5.03 +0.38 58 0 32 0
30DEC26 23.00 P 0.00 0.00 0.00 5.88 +0.43 58 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 6.78 +0.45 59 0 40 0
30DEC26 25.00 P 0.00 0.00 0.00 7.68 +0.42 59 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 8.62 +0.51 60 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.59 +0.54 62 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.49 +0.44 58 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.49 +0.53 61 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.46 +0.51 60 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.44 +0.49 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.44 +0.49 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.44 +0.49 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.44 +0.49 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 17.44 +0.49 0 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.36 +0.05 53 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.47 +0.08 53 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.59 +0.09 53 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.72 +0.11 52 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.87 +0.11 52 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 1.05 +0.13 52 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 1.23 +0.12 51 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 1.47 +0.16 52 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 1.71 +0.18 52 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 1.97 +0.19 52 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 2.26 +0.22 52 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 2.56 +0.24 52 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 2.93 +0.30 54 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 3.29 +0.29 54 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 3.65 +0.34 55 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 4.38 +0.32 55 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 5.18 +0.36 55 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 6.03 +0.40 56 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 6.91 +0.39 57 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 7.80 - 57 0 0 -
30MAR27 13.00 P 0.00 0.00 0.00 0.61 +0.07 53 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.75 +0.11 53 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.89 +0.11 52 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.05 +0.12 52 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.21 +0.13 52 0 249 0
30MAR27 15.50 P 0.00 0.00 0.00 1.42 +0.14 52 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 1.63 +0.16 51 0 202 0
30MAR27 16.50 P 0.00 0.00 0.00 1.87 +0.17 52 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.12 +0.19 52 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.41 +0.21 52 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 2.69 +0.23 52 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 2.99 +0.23 52 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.36 +0.30 53 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.70 +0.29 53 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 4.05 +0.30 54 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 4.78 +0.32 54 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.57 +0.35 55 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.38 +0.34 55 0 1,040 0
30MAR27 24.00 P 0.00 0.00 0.00 7.22 +0.39 56 0 2,300 0
30MAR27 25.00 P 0.00 0.00 0.00 8.07 +0.36 56 0 1,300 0
30MAR27 26.00 P 0.00 0.00 0.00 8.97 +0.38 57 0 2,000 0
30MAR27 27.00 P 0.00 0.00 0.00 9.87 +0.43 57 0 2,000 0
30MAR27 28.00 P 0.00 0.00 0.00 10.63 +0.44 52 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.57 +0.44 52 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.52 +0.45 52 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 13.49 +0.47 52 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.46 +0.47 52 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 15.45 +0.48 52 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 16.44 +0.48 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 17.44 +0.49 0 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.98 +0.07 52 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.19 +0.14 53 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.32 +0.09 52 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.51 +0.09 52 0 6 0
29JUN27 15.00 P 0.00 0.00 0.00 1.72 +0.15 52 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.93 +0.10 52 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 2.18 +0.16 52 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 2.43 +0.18 52 0 2 0
29JUN27 17.00 P 2.72 2.72 2.72 2.76 +0.25 53 15 16 +15
29JUN27 17.50 P 2.94 2.94 2.94 2.94 +0.15 52 15 16 +15
29JUN27 18.00 P 0.00 0.00 0.00 3.31 +0.22 53 0 6 0
29JUN27 18.50 P 0.00 0.00 0.00 3.63 +0.24 53 0 6 0
29JUN27 19.00 P 0.00 0.00 0.00 3.95 +0.28 53 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.28 +0.27 53 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.62 +0.28 53 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.34 +0.35 54 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.06 +0.36 54 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.84 +0.40 54 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 7.54 +0.33 53 0 30 0
29JUN27 25.00 P 0.00 0.00 0.00 8.46 +0.45 55 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 9.31 +0.48 55 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.05 +0.36 53 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.93 +0.39 52 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 11.83 +0.40 52 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 12.74 +0.41 53 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 13.67 +0.43 53 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 14.61 +0.43 53 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 15.56 +0.44 53 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 16.52 +0.45 53 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 17.49 +0.46 53 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.33 +0.12 53 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.52 +0.12 53 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 1.71 +0.12 53 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 1.90 +0.14 52 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 2.15 +0.18 53 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 2.39 +0.20 53 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.64 +0.17 53 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 2.89 +0.21 53 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 3.11 +0.17 52 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 3.40 +0.16 52 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.72 +0.21 52 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.03 +0.23 52 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 4.36 +0.24 53 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.69 +0.24 53 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.04 +0.26 53 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.73 +0.27 53 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.45 +0.30 53 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.20 +0.30 53 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.96 +0.31 53 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 8.77 +0.34 53 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 9.58 +0.35 53 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 10.41 +0.36 53 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 11.27 +0.38 53 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 12.14 +0.39 53 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 13.02 +0.40 53 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 13.92 +0.41 53 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 14.83 +0.41 53 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 15.75 +0.42 53 0 0 0
TOTAL PUT 188 12,314 +74
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$ 2.585
29OCT26 1.90 C 0.00 0.00 0.00 0.69 -0.11 47 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.65 -0.10 67 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.60 -0.12 62 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.50 -0.12 52 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.41 -0.10 51 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.33 -0.09 52 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.25 -0.09 49 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.18 -0.08 47 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.13 -0.06 47 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.09 -0.04 48 0 10 0
29OCT26 2.80 C 0.00 0.00 0.00 0.06 -0.04 48 0 10 0
29OCT26 2.90 C 0.00 0.00 0.00 0.04 -0.03 48 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.02 -0.01 52 0 130 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 -0.01 49 0 151 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 55 0 237 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 60 0 113 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 65 0 242 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 70 0 75 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 79 0 5 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 83 0 8 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 87 0 10 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 91 0 68 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 94 0 68 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 98 0 115 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 101 0 165 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 105 0 151 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 108 0 90 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 111 0 30 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 115 0 15 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 118 0 46 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 121 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 134 0 13 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 147 0 20 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.71 -0.10 55 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.67 -0.10 58 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.62 -0.10 54 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.53 -0.10 51 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.45 -0.09 51 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.37 -0.09 48 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.31 -0.08 50 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.25 -0.07 50 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.19 -0.07 47 0 0 0
27NOV26 2.70 C 0.14 0.14 0.14 0.14 -0.06 45 10 10 +10
27NOV26 2.80 C 0.00 0.00 0.00 0.11 -0.04 46 0 0 0
27NOV26 2.90 C 0.08 0.08 0.08 0.08 -0.04 45 10 10 +10
27NOV26 3.00 C 0.00 0.00 0.00 0.06 -0.04 46 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.05 -0.02 48 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.04 -0.01 49 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.01 0.00 51 0 23 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
27NOV26 4.70 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
27NOV26 4.90 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.74 -0.10 57 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.69 -0.11 53 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.65 -0.10 53 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.56 -0.10 49 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.49 -0.09 50 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.41 -0.09 47 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.35 -0.08 48 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.29 -0.08 47 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.23 -0.08 44 0 2 0
30DEC26 2.70 C 0.00 0.00 0.00 0.19 -0.05 45 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.15 -0.05 44 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.12 -0.05 44 0 2 0
30DEC26 3.00 C 0.00 0.00 0.00 0.10 -0.04 45 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.08 -0.03 45 0 2 0
30DEC26 3.20 C 0.00 0.00 0.00 0.06 -0.03 44 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.05 -0.02 45 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.04 -0.02 46 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.03 -0.01 45 0 15 0
30DEC26 3.60 C 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 55 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 57 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 64 0 9 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 73 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 77 0 17 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 92 0 93 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 94 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 97 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 99 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 101 0 61 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 104 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 106 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 108 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 110 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 112 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 114 0 45 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 115 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 117 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 121 0 536 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 124 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 127 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 130 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 132 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 135 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 138 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 140 0 70 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 145 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 147 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 153 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28JAN27 1.90 C 0.00 0.00 0.00 0.75 -0.11 51 0 0 0
28JAN27 1.95 C 0.00 0.00 0.00 0.71 -0.11 51 0 0 0
28JAN27 2.00 C 0.00 0.00 0.00 0.67 -0.11 51 0 0 0
28JAN27 2.10 C 0.00 0.00 0.00 0.59 -0.10 50 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 0.52 -0.09 50 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 0.45 -0.09 48 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.38 -0.09 46 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.33 -0.07 47 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.27 -0.07 45 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.23 -0.06 45 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.19 -0.05 45 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.16 -0.05 45 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.13 -0.05 44 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.11 -0.04 45 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.09 -0.04 45 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.07 -0.04 44 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.06 -0.02 45 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.05 -0.02 45 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.04 -0.02 45 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.80 -0.11 53 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.76 -0.10 52 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.72 -0.10 51 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.65 -0.10 51 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.58 -0.09 50 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.52 -0.09 50 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.46 -0.08 49 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.40 -0.08 47 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.36 -0.07 48 0 0 0
30MAR27 2.70 C 0.33 0.33 0.33 0.31 -0.07 47 20 20 +20
30MAR27 2.80 C 0.00 0.00 0.00 0.28 -0.05 48 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.24 -0.05 47 0 0 0
30MAR27 3.00 C 0.21 0.21 0.21 0.20 -0.06 46 100 115 +85
30MAR27 3.10 C 0.00 0.00 0.00 0.18 -0.05 47 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.15 -0.05 46 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.13 -0.05 46 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.11 -0.04 45 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.10 -0.04 46 0 15 0
30MAR27 3.60 C 0.00 0.00 0.00 0.08 -0.04 45 0 15 0
30MAR27 3.70 C 0.00 0.00 0.00 0.07 -0.03 45 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.06 -0.03 45 0 0 0
30MAR27 3.90 C 0.06 0.06 0.06 0.05 -0.03 45 22 15 -7
30MAR27 4.00 C 0.00 0.00 0.00 0.04 -0.03 44 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.03 -0.03 43 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.02 -0.03 41 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 -0.03 37 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 -0.02 38 0 110 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 110 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 64 0 11 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 68 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 73 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 74 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 78 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 82 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 85 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 91 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 93 0 2 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 95 0 2 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 97 0 20 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 98 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 101 0 33 0
29JUN27 1.90 C 0.00 0.00 0.00 0.84 -0.10 71 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.81 -0.09 72 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.77 -0.10 70 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.71 -0.09 70 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.65 -0.09 69 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.59 -0.08 68 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.54 -0.08 68 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.49 -0.08 67 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.44 -0.07 65 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.39 -0.07 63 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.36 -0.06 64 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.32 -0.06 63 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.30 -0.05 64 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.27 -0.05 64 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.25 -0.04 64 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.23 -0.04 64 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.21 -0.04 65 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.19 -0.03 64 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.17 -0.04 63 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.16 -0.03 64 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.15 -0.02 65 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.13 -0.03 63 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.12 -0.03 64 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.11 -0.02 64 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.10 -0.02 64 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.09 -0.02 63 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.08 -0.02 63 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.07 -0.02 62 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.06 -0.02 61 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.05 -0.02 60 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.04 -0.02 58 0 100 0
29JUN27 4.90 C 0.00 0.00 0.00 0.03 -0.02 56 0 200 0
29JUN27 5.00 C 0.00 0.00 0.00 0.02 -0.02 52 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.01 -0.02 49 0 310 0
29JUN27 5.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 550 0
29JUN27 5.75 C 0.00 0.00 0.00 0.01 0.00 54 0 317 0
29JUN27 6.00 C 0.00 0.00 0.00 0.01 0.00 56 0 158 0
29JUN27 6.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 0.00 60 0 150 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29JUN27 7.75 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
29JUN27 8.25 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29JUN27 8.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29SEP27 1.90 C 0.00 0.00 0.00 0.85 -0.10 73 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.82 -0.09 74 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.78 -0.10 72 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.72 -0.09 71 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.66 -0.09 70 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.61 -0.08 70 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.56 -0.08 70 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.51 -0.08 68 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.47 -0.07 68 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.43 -0.06 68 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.39 -0.06 67 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.36 -0.05 67 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.33 -0.05 66 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.30 -0.05 66 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.28 -0.04 66 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.26 -0.04 66 0 15 0
29SEP27 3.40 C 0.00 0.00 0.00 0.24 -0.04 66 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.22 -0.04 66 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.21 -0.03 67 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.19 -0.03 66 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.18 -0.03 67 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.17 -0.02 67 0 15 0
29SEP27 4.00 C 0.00 0.00 0.00 0.16 -0.02 67 0 44 0
29SEP27 4.10 C 0.00 0.00 0.00 0.15 -0.02 67 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.13 -0.03 66 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.12 -0.03 65 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.11 -0.03 65 0 150 0
29SEP27 4.50 C 0.06 0.06 0.06 0.10 -0.03 64 368 368 +368
29SEP27 4.60 C 0.00 0.00 0.00 0.09 -0.03 64 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.08 -0.03 63 0 600 0
29SEP27 4.80 C 0.00 0.00 0.00 0.07 -0.03 62 0 150 0
29SEP27 4.90 C 0.00 0.00 0.00 0.06 -0.03 61 0 150 0
29SEP27 5.00 C 0.00 0.00 0.00 0.05 -0.03 59 0 300 0
29SEP27 5.25 C 0.00 0.00 0.00 0.04 -0.03 59 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.03 -0.03 58 0 450 0
TOTAL CALL 530 9,621 +486
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 2.10 P 0.01 0.01 0.01 0.01 0.00 52 75 75 +75
29OCT26 2.20 P 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.04 +0.02 52 0 180 0
29OCT26 2.40 P 0.00 0.00 0.00 0.06 +0.03 49 0 39 0
29OCT26 2.50 P 0.08 0.09 0.08 0.09 +0.03 47 53 245 0
29OCT26 2.60 P 0.12 0.12 0.12 0.14 +0.05 48 7 207 +7
29OCT26 2.70 P 0.00 0.00 0.00 0.20 +0.06 48 0 280 0
29OCT26 2.80 P 0.00 0.00 0.00 0.26 +0.06 44 0 235 0
29OCT26 2.90 P 0.00 0.00 0.00 0.34 +0.07 43 0 131 0
29OCT26 3.00 P 0.00 0.00 0.00 0.43 +0.09 45 0 15 0
29OCT26 3.10 P 0.00 0.00 0.00 0.52 +0.09 43 0 10 0
29OCT26 3.20 P 0.00 0.00 0.00 0.62 +0.11 48 0 28 0
29OCT26 3.30 P 0.00 0.00 0.00 0.72 +0.11 54 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.82 +0.11 59 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.92 +0.12 64 0 0 0
29OCT26 3.60 P 0.98 1.02 0.98 1.02 +0.12 69 5 46 0
29OCT26 3.70 P 0.00 0.00 0.00 1.12 +0.12 73 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 1.22 +0.12 78 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 1.32 +0.12 82 0 15 0
29OCT26 4.00 P 0.00 0.00 0.00 1.42 +0.12 86 0 45 0
29OCT26 4.10 P 0.00 0.00 0.00 1.52 +0.12 90 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.62 +0.12 94 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.72 +0.12 97 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.82 +0.12 101 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.92 +0.12 104 0 15 0
29OCT26 4.60 P 0.00 0.00 0.00 2.02 +0.12 108 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 2.12 +0.12 111 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 2.22 +0.12 115 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 2.32 +0.12 118 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 2.42 +0.12 121 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 2.67 +0.12 128 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 2.92 +0.12 135 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 3.17 +0.12 142 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 3.42 +0.12 148 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 3.67 +0.12 154 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 3.92 +0.12 160 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 4.17 +0.12 165 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 4.42 +0.12 170 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 4.67 +0.12 176 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 4.92 +0.12 181 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 90 0
27NOV26 2.10 P 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
27NOV26 2.20 P 0.05 0.05 0.05 0.05 +0.02 49 225 225 +225
27NOV26 2.30 P 0.07 0.07 0.07 0.07 +0.02 47 75 152 +75
27NOV26 2.40 P 0.00 0.00 0.00 0.11 +0.04 49 0 95 0
27NOV26 2.50 P 0.14 0.14 0.14 0.14 +0.03 46 10 61 +10
27NOV26 2.60 P 0.17 0.17 0.17 0.19 +0.04 46 10 100 +10
27NOV26 2.70 P 0.00 0.00 0.00 0.25 +0.06 46 0 60 0
27NOV26 2.80 P 0.00 0.00 0.00 0.31 +0.06 45 0 30 0
27NOV26 2.90 P 0.00 0.00 0.00 0.38 +0.06 44 0 60 0
27NOV26 3.00 P 0.00 0.00 0.00 0.46 +0.07 44 0 60 0
27NOV26 3.10 P 0.00 0.00 0.00 0.54 +0.08 42 0 10 0
27NOV26 3.20 P 0.00 0.00 0.00 0.63 +0.08 42 0 22 0
27NOV26 3.30 P 0.00 0.00 0.00 0.72 +0.09 40 0 45 0
27NOV26 3.40 P 0.00 0.00 0.00 0.82 +0.10 44 0 52 0
27NOV26 3.50 P 0.00 0.00 0.00 0.92 +0.11 47 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 1.02 +0.11 51 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 1.12 +0.11 54 0 14 0
27NOV26 3.80 P 0.00 0.00 0.00 1.22 +0.11 57 0 0 -3
27NOV26 3.90 P 0.00 0.00 0.00 1.32 +0.11 60 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 1.42 +0.11 63 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 1.52 +0.11 66 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.62 +0.11 69 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.72 +0.11 72 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.82 +0.11 75 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.92 +0.11 77 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 2.02 +0.11 79 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 2.12 +0.11 82 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 2.22 +0.11 84 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 2.32 +0.11 86 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 2.42 +0.11 89 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 2.67 +0.11 94 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 2.92 +0.11 99 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 3.17 +0.11 104 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 3.42 +0.11 109 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 3.67 +0.11 114 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 3.92 +0.11 118 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.04 +0.01 49 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.08 +0.02 48 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.10 +0.02 45 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.13 +0.02 44 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.18 +0.04 45 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.24 +0.06 47 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.29 +0.05 45 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.35 +0.06 45 0 2 0
30DEC26 2.90 P 0.00 0.00 0.00 0.42 +0.07 45 0 25 0
30DEC26 3.00 P 0.00 0.00 0.00 0.49 +0.07 43 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.57 +0.08 43 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.65 +0.09 42 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.74 +0.09 42 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.83 +0.10 42 0 79 0
30DEC26 3.50 P 0.00 0.00 0.00 0.93 +0.11 45 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.02 +0.11 42 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.13 +0.12 51 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.23 +0.12 54 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.32 +0.11 50 0 3 0
30DEC26 4.00 P 0.00 0.00 0.00 1.42 +0.11 53 0 0 -10
30DEC26 4.10 P 0.00 0.00 0.00 1.53 +0.12 62 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.63 +0.12 64 0 15 0
30DEC26 4.30 P 0.00 0.00 0.00 1.72 +0.11 60 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.82 +0.11 62 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.92 +0.11 64 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.02 +0.11 66 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.12 +0.11 68 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.22 +0.11 70 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.33 +0.12 80 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.43 +0.12 82 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.68 +0.12 87 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.92 +0.11 83 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 3.18 +0.12 95 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 3.42 +0.11 91 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 3.68 +0.12 103 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.92 +0.11 98 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 4.17 +0.12 101 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 4.42 +0.12 104 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.68 +0.13 117 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.92 +0.12 111 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 5.17 +0.12 114 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 5.42 +0.12 117 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 5.67 +0.12 119 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 5.92 +0.11 122 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 6.17 +0.11 125 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 6.43 +0.13 137 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 6.67 +0.12 130 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 6.93 +0.13 142 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 7.17 +0.12 134 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 7.42 +0.12 137 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 7.92 +0.12 141 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 8.43 +0.13 155 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 8.92 +0.12 149 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 9.42 +0.12 152 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 9.93 +0.13 166 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 10.42 +0.12 159 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 10.92 +0.12 163 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 11.43 +0.13 176 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 11.92 +0.12 169 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 12.43 +0.13 183 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 12.93 +0.13 186 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 13.42 +0.12 178 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 13.93 +0.13 191 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 14.42 +0.12 183 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 14.92 +0.12 186 0 0 0
28JAN27 1.90 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
28JAN27 1.95 P 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
28JAN27 2.00 P 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
28JAN27 2.10 P 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
28JAN27 2.20 P 0.00 0.00 0.00 0.10 +0.02 47 0 0 0
28JAN27 2.30 P 0.00 0.00 0.00 0.13 +0.03 46 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.16 +0.03 44 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.21 +0.04 45 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.27 +0.06 46 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.32 +0.05 45 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.38 +0.05 44 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.45 +0.07 45 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.52 +0.06 44 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.60 +0.08 45 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.68 +0.09 45 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.76 +0.09 43 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.85 +0.10 44 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.93 +0.10 40 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 1.03 +0.11 43 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.07 +0.01 48 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.08 +0.01 48 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.09 +0.01 47 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.12 +0.02 48 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.15 +0.02 47 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.19 +0.03 47 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.24 +0.04 48 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.28 +0.04 47 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.32 +0.03 45 0 100 0
30MAR27 2.70 P 0.00 0.00 0.00 0.38 +0.04 46 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.44 +0.05 45 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.50 +0.05 44 0 100 0
30MAR27 3.00 P 0.00 0.00 0.00 0.58 +0.07 46 0 100 0
30MAR27 3.10 P 0.00 0.00 0.00 0.65 +0.07 45 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.72 +0.07 44 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.80 +0.08 44 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.88 +0.08 43 0 100 0
30MAR27 3.50 P 0.00 0.00 0.00 0.97 +0.09 44 0 100 0
30MAR27 3.60 P 0.00 0.00 0.00 1.05 +0.09 42 0 100 0
30MAR27 3.70 P 0.00 0.00 0.00 1.14 +0.09 42 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.23 +0.10 41 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.33 +0.11 43 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.42 +0.11 41 0 15 0
30MAR27 4.10 P 0.00 0.00 0.00 1.53 +0.12 47 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.63 +0.12 49 0 11 0
30MAR27 4.30 P 0.00 0.00 0.00 1.72 +0.11 46 0 0 -15
30MAR27 4.40 P 0.00 0.00 0.00 1.82 +0.11 48 0 110 -15
30MAR27 4.50 P 0.00 0.00 0.00 1.92 +0.11 50 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.02 +0.11 51 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.12 +0.11 53 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 2.22 +0.11 55 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 2.33 +0.12 61 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 2.43 +0.12 62 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 2.68 +0.12 66 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.92 +0.11 64 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 3.18 +0.12 73 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 3.42 +0.11 70 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.68 +0.12 79 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.92 +0.11 76 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 4.17 +0.12 78 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 4.42 +0.12 81 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 4.68 +0.13 89 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.92 +0.12 86 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 5.17 +0.12 88 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 5.42 +0.12 90 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 5.67 +0.12 92 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 5.92 +0.11 94 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 6.17 +0.11 96 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 6.43 +0.13 104 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 6.67 +0.12 100 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 6.93 +0.13 108 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 7.17 +0.12 104 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 7.42 +0.12 106 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 7.92 +0.12 109 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 8.43 +0.13 118 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 8.92 +0.12 115 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 9.42 +0.12 118 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 9.93 +0.13 127 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 10.42 +0.12 123 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 10.92 +0.12 126 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 11.43 +0.13 135 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 11.92 +0.12 131 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 12.43 +0.13 140 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.38 +0.05 64 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.41 +0.05 64 0 15 0
29JUN27 2.00 P 0.00 0.00 0.00 0.44 +0.05 64 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.50 +0.06 63 0 15 0
29JUN27 2.20 P 0.00 0.00 0.00 0.56 +0.06 62 0 2 0
29JUN27 2.30 P 0.00 0.00 0.00 0.63 +0.07 63 0 15 0
29JUN27 2.40 P 0.00 0.00 0.00 0.69 +0.06 61 0 30 0
29JUN27 2.50 P 0.00 0.00 0.00 0.77 +0.07 62 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.84 +0.07 61 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.91 +0.07 60 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.99 +0.08 60 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 1.07 +0.08 60 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.15 +0.08 59 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 1.23 +0.08 58 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 1.31 +0.08 57 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.40 +0.09 57 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.48 +0.09 55 0 10 0
29JUN27 3.50 P 0.00 0.00 0.00 1.57 +0.09 55 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.65 +0.09 52 0 1 0
29JUN27 3.70 P 0.00 0.00 0.00 1.74 +0.09 51 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 1.83 +0.10 50 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.92 +0.10 49 0 17 0
29JUN27 4.00 P 0.00 0.00 0.00 2.00 +0.09 40 0 2 0
29JUN27 4.10 P 0.00 0.00 0.00 2.09 +0.09 0 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 2.18 +0.10 0 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 2.27 +0.10 0 0 30 0
29JUN27 4.40 P 0.00 0.00 0.00 2.36 +0.10 0 0 30 0
29JUN27 4.50 P 0.00 0.00 0.00 2.46 +0.11 0 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 2.55 +0.11 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 2.64 +0.11 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 2.73 +0.10 0 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 2.82 +0.10 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 2.91 +0.10 0 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 3.15 +0.11 0 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 3.38 +0.11 0 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 3.61 +0.11 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 3.85 +0.11 0 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 4.08 +0.11 0 0 40 0
29JUN27 6.50 P 0.00 0.00 0.00 4.32 +0.11 0 0 15 0
29JUN27 6.75 P 0.00 0.00 0.00 4.55 +0.11 0 0 7 0
29JUN27 7.00 P 0.00 0.00 0.00 4.79 +0.11 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 5.02 +0.11 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 5.26 +0.11 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 5.50 +0.12 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 5.73 +0.11 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 5.97 +0.11 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 6.21 +0.12 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 6.44 +0.11 0 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.45 +0.05 65 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.48 +0.05 65 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.51 +0.05 65 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.57 +0.05 64 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.64 +0.06 65 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.70 +0.06 64 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.77 +0.06 64 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.84 +0.06 63 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.92 +0.08 64 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.99 +0.07 63 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 1.07 +0.08 64 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 1.14 +0.07 62 0 100 0
29SEP27 3.00 P 0.00 0.00 0.00 1.22 +0.08 62 0 100 0
29SEP27 3.10 P 0.00 0.00 0.00 1.30 +0.08 62 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 1.38 +0.08 61 0 1 0
29SEP27 3.30 P 0.00 0.00 0.00 1.46 +0.08 60 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 1.55 +0.09 61 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 1.63 +0.09 60 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 1.71 +0.09 58 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 1.80 +0.09 58 0 100 0
29SEP27 3.80 P 0.00 0.00 0.00 1.88 +0.09 56 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.97 +0.09 56 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 2.06 +0.10 56 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 2.14 +0.09 53 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 2.23 +0.09 52 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 2.32 +0.10 51 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 2.41 +0.10 49 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 2.50 +0.10 47 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 2.59 +0.10 44 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 2.68 +0.10 37 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 2.77 +0.10 0 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 2.86 +0.10 0 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 2.95 +0.10 0 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 3.18 +0.11 0 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 3.41 +0.11 0 0 0 0
TOTAL PUT 460 4,077 +359
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZSI - SANHUA CLOSING PRICE HK$ 24.160
02OCT26 17.00 C 0.00 0.00 0.00 7.16 -0.28 0 0 0 0
02OCT26 17.25 C 0.00 0.00 0.00 6.91 -0.28 0 0 0 0
02OCT26 17.50 C 0.00 0.00 0.00 6.66 -0.28 0 0 0 0
02OCT26 17.75 C 0.00 0.00 0.00 6.41 -0.28 0 0 0 0
02OCT26 18.00 C 0.00 0.00 0.00 6.16 -0.28 0 0 0 0
02OCT26 18.25 C 0.00 0.00 0.00 5.91 -0.28 0 0 0 0
02OCT26 18.50 C 0.00 0.00 0.00 5.66 -0.28 0 0 0 0
02OCT26 18.75 C 0.00 0.00 0.00 5.41 -0.28 0 0 0 0
02OCT26 19.00 C 0.00 0.00 0.00 5.16 -0.28 0 0 0 0
02OCT26 19.25 C 0.00 0.00 0.00 4.91 -0.28 0 0 0 0
02OCT26 19.50 C 0.00 0.00 0.00 4.66 -0.28 0 0 0 0
02OCT26 19.75 C 0.00 0.00 0.00 4.41 -0.28 0 0 0 0
02OCT26 20.00 C 0.00 0.00 0.00 4.16 -0.28 0 0 0 0
02OCT26 20.50 C 0.00 0.00 0.00 3.66 -0.28 0 0 0 0
02OCT26 21.00 C 0.00 0.00 0.00 3.16 -0.28 0 0 0 0
02OCT26 21.50 C 0.00 0.00 0.00 2.66 -0.28 0 0 0 0
02OCT26 22.00 C 0.00 0.00 0.00 2.16 -0.28 0 0 0 0
02OCT26 22.50 C 1.37 1.37 1.37 1.66 -0.28 0 15 0 0
02OCT26 23.00 C 0.87 0.87 0.87 1.16 -0.29 0 15 0 -78
02OCT26 23.50 C 0.00 0.00 0.00 0.66 -0.31 0 0 0 -45
02OCT26 24.00 C 0.00 0.00 0.00 0.16 -0.37 0 0 0 -16
02OCT26 24.50 C 0.00 0.00 0.00 0.00 -0.23 0 0 60 0
02OCT26 25.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 107 0
02OCT26 25.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 5 0
02OCT26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
02OCT26 26.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 160 0
02OCT26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 27.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 28.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 29.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 30.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 31.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 32.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 33.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 34.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 17.00 C 0.00 0.00 0.00 7.17 -0.28 74 0 0 0
09OCT26 17.25 C 0.00 0.00 0.00 6.92 -0.28 60 0 0 0
09OCT26 17.50 C 0.00 0.00 0.00 6.67 -0.28 0 0 0 0
09OCT26 17.75 C 0.00 0.00 0.00 6.42 -0.28 0 0 0 0
09OCT26 18.00 C 0.00 0.00 0.00 6.17 -0.28 0 0 0 0
09OCT26 18.25 C 0.00 0.00 0.00 5.92 -0.28 0 0 0 0
09OCT26 18.50 C 0.00 0.00 0.00 5.67 -0.28 0 0 0 0
09OCT26 18.75 C 0.00 0.00 0.00 5.42 -0.28 0 0 0 0
09OCT26 19.00 C 0.00 0.00 0.00 5.17 -0.28 0 0 0 0
09OCT26 19.25 C 0.00 0.00 0.00 4.92 -0.28 0 0 0 0
09OCT26 19.50 C 0.00 0.00 0.00 4.67 -0.28 0 0 0 0
09OCT26 19.75 C 0.00 0.00 0.00 4.42 -0.28 0 0 0 0
09OCT26 20.00 C 0.00 0.00 0.00 4.17 -0.29 0 0 0 0
09OCT26 20.50 C 0.00 0.00 0.00 3.67 -0.29 0 0 0 0
09OCT26 21.00 C 0.00 0.00 0.00 3.17 -0.29 0 0 0 0
09OCT26 21.50 C 0.00 0.00 0.00 2.68 -0.28 39 0 0 0
09OCT26 22.00 C 0.00 0.00 0.00 2.20 -0.28 41 0 0 0
09OCT26 22.50 C 0.00 0.00 0.00 1.73 -0.28 39 0 0 0
09OCT26 23.00 C 0.00 0.00 0.00 1.27 -0.26 35 0 15 0
09OCT26 23.50 C 0.00 0.00 0.00 0.90 -0.25 37 0 15 0
09OCT26 24.00 C 0.47 0.47 0.47 0.60 -0.22 38 28 118 +28
09OCT26 24.50 C 0.00 0.00 0.00 0.38 -0.18 39 0 28 0
09OCT26 25.00 C 0.00 0.00 0.00 0.22 -0.14 39 0 17 0
09OCT26 25.50 C 0.00 0.00 0.00 0.12 -0.10 39 0 30 0
09OCT26 26.00 C 0.00 0.00 0.00 0.07 -0.05 41 0 0 0
09OCT26 26.50 C 0.00 0.00 0.00 0.03 -0.04 40 0 0 0
09OCT26 27.00 C 0.00 0.00 0.00 0.01 -0.03 38 0 0 0
09OCT26 27.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
09OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
09OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
09OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
09OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
09OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
09OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
09OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
09OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
09OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
09OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
09OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
09OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
09OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
09OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.20 -0.28 46 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.70 -0.28 40 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.21 -0.28 47 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.71 -0.28 42 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.22 -0.23 43 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.74 -0.27 44 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.26 -0.28 43 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.36 -0.26 43 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 2.53 -0.24 43 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 1.77 -0.26 41 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 1.21 -0.17 42 0 45 0
29OCT26 25.00 C 0.00 0.00 0.00 0.79 -0.12 42 0 93 0
29OCT26 26.00 C 0.00 0.00 0.00 0.49 -0.11 43 0 536 0
29OCT26 27.00 C 0.24 0.24 0.24 0.29 -0.06 43 100 135 0
29OCT26 28.00 C 0.00 0.00 0.00 0.16 -0.05 43 0 251 0
29OCT26 29.00 C 0.00 0.00 0.00 0.09 -0.03 43 0 200 0
29OCT26 30.00 C 0.00 0.00 0.00 0.05 -0.01 44 0 152 0
29OCT26 31.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 235 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 43 0 100 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 7.27 -0.22 45 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.79 -0.19 45 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.21 -0.32 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.71 -0.31 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.23 -0.35 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.90 -0.24 41 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.52 -0.13 45 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.71 -0.27 44 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 2.99 -0.26 44 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.29 -0.31 42 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 1.77 -0.21 43 0 30 0
27NOV26 25.00 C 0.00 0.00 0.00 1.34 -0.19 43 0 90 0
27NOV26 26.00 C 0.00 0.00 0.00 1.00 -0.16 44 0 30 0
27NOV26 27.00 C 0.65 0.65 0.65 0.73 -0.13 44 15 15 0
27NOV26 28.00 C 0.00 0.00 0.00 0.52 -0.11 44 0 0 0
27NOV26 29.00 C 0.36 0.36 0.36 0.38 -0.08 45 100 100 +100
27NOV26 30.00 C 0.25 0.26 0.25 0.27 -0.07 45 210 225 +210
27NOV26 31.00 C 0.00 0.00 0.00 0.19 -0.05 45 0 75 0
27NOV26 32.00 C 0.00 0.00 0.00 0.13 -0.04 45 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.09 -0.03 45 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.06 -0.02 45 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.04 -0.02 45 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.27 -0.22 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.79 -0.26 23 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.35 -0.27 34 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.86 -0.30 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.45 -0.30 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.06 -0.26 38 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.67 -0.25 39 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.08 -0.24 45 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.37 -0.27 44 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.74 -0.20 43 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 2.24 -0.18 43 0 91 0
30DEC26 25.00 C 0.00 0.00 0.00 1.81 -0.16 44 0 149 0
30DEC26 26.00 C 0.00 0.00 0.00 1.45 -0.14 44 0 91 0
30DEC26 27.00 C 0.00 0.00 0.00 1.15 -0.13 44 0 90 0
30DEC26 28.00 C 0.00 0.00 0.00 0.91 -0.11 44 0 15 0
30DEC26 29.00 C 0.00 0.00 0.00 0.72 -0.10 45 0 25 0
30DEC26 30.00 C 0.00 0.00 0.00 0.57 -0.09 45 0 17 0
30DEC26 31.00 C 0.00 0.00 0.00 0.44 -0.07 45 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 0.33 -0.06 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.26 -0.04 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.19 -0.04 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.15 -0.02 45 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 6.88 -0.37 32 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 6.46 -0.25 35 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 6.06 -0.25 38 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 5.67 -0.24 39 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 5.30 -0.23 41 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 4.94 -0.22 41 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 4.26 -0.21 42 0 0 0
28JAN27 22.00 C 3.62 3.62 3.62 3.76 -0.08 45 15 15 +15
28JAN27 23.00 C 0.00 0.00 0.00 3.10 -0.17 44 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 2.61 -0.16 44 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 2.19 -0.14 44 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 1.82 -0.13 44 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 1.51 -0.12 45 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 1.24 -0.12 45 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 1.03 -0.10 45 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 0.85 -0.10 45 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 0.70 -0.07 46 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 0.54 -0.06 45 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 0.45 -0.05 46 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.59 -0.25 36 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.22 -0.21 39 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.83 -0.26 40 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.45 -0.20 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.09 -0.20 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.75 -0.19 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.41 -0.19 42 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.79 -0.22 43 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.22 -0.18 44 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.70 -0.14 44 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.24 -0.11 44 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.82 -0.10 44 0 31 0
30MAR27 26.00 C 0.00 0.00 0.00 2.46 -0.15 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.14 -0.13 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.86 -0.12 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.62 -0.11 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.41 -0.08 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.22 -0.05 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.06 -0.03 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.90 -0.03 46 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 0.77 -0.02 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.66 -0.01 46 0 10 0
29JUN27 17.00 C 0.00 0.00 0.00 8.08 -0.27 41 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.75 -0.22 42 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.40 -0.19 43 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.05 -0.19 43 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.72 -0.19 43 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.38 -0.20 43 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.07 -0.21 43 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.48 -0.20 44 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.95 -0.19 44 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.47 -0.22 44 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.03 -0.16 45 0 250 0
29JUN27 25.00 C 0.00 0.00 0.00 3.62 -0.15 45 0 550 0
29JUN27 26.00 C 0.00 0.00 0.00 3.26 -0.14 45 0 302 0
29JUN27 27.00 C 0.00 0.00 0.00 3.01 -0.13 46 0 30 0
29JUN27 28.00 C 0.00 0.00 0.00 2.69 -0.20 46 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.43 -0.17 47 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 2.19 -0.13 47 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 1.98 -0.10 47 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.77 -0.09 47 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.53 -0.13 46 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.41 -0.08 47 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.25 -0.08 47 0 0 0
29SEP27 17.00 C 8.50 8.50 8.50 8.55 -0.06 46 20 20 +20
29SEP27 17.50 C 0.00 0.00 0.00 8.04 -0.23 43 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 7.72 -0.21 44 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 7.41 -0.20 44 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 7.10 -0.20 44 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 6.80 -0.20 45 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.52 -0.20 45 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.98 -0.19 45 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.56 -0.21 46 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 5.10 -0.17 46 0 30 0
29SEP27 24.00 C 0.00 0.00 0.00 4.67 -0.19 47 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.28 -0.19 46 0 5 0
29SEP27 26.00 C 0.00 0.00 0.00 3.94 -0.17 47 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 3.61 -0.17 47 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 3.31 -0.19 47 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 3.05 -0.14 47 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.81 -0.15 47 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 2.59 -0.12 48 0 15 0
29SEP27 32.00 C 0.00 0.00 0.00 2.38 -0.11 48 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.16 -0.13 48 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 2.00 -0.10 48 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.82 -0.09 48 0 0 0
TOTAL CALL 518 4,678 +234
02OCT26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 17.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 17.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 18.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 18.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 19.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 19.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 20.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 21.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 22.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 23.50 P 0.00 0.00 0.00 0.00 -0.03 0 0 30 0
02OCT26 24.00 P 0.16 0.16 0.16 0.00 -0.10 0 15 27 +15
02OCT26 24.50 P 0.51 0.51 0.51 0.34 +0.04 0 15 0 -35
02OCT26 25.00 P 0.00 0.00 0.00 0.84 +0.19 0 0 0 -18
02OCT26 25.50 P 0.00 0.00 0.00 1.34 +0.23 0 0 0 -45
02OCT26 26.00 P 0.00 0.00 0.00 1.84 +0.28 0 0 0 -30
02OCT26 26.50 P 0.00 0.00 0.00 2.34 +0.28 0 0 0 -15
02OCT26 27.00 P 0.00 0.00 0.00 2.84 +0.28 0 0 0 0
02OCT26 27.50 P 0.00 0.00 0.00 3.34 +0.28 0 0 0 0
02OCT26 28.00 P 0.00 0.00 0.00 3.84 +0.28 0 0 0 0
02OCT26 28.50 P 0.00 0.00 0.00 4.34 +0.28 0 0 0 0
02OCT26 29.00 P 0.00 0.00 0.00 4.84 +0.24 0 0 0 0
02OCT26 29.50 P 0.00 0.00 0.00 5.34 +0.25 0 0 0 0
02OCT26 30.00 P 0.00 0.00 0.00 5.84 +0.23 0 0 0 0
02OCT26 30.50 P 0.00 0.00 0.00 6.34 +0.25 0 0 0 0
02OCT26 31.00 P 0.00 0.00 0.00 6.84 +0.25 0 0 0 0
02OCT26 31.50 P 0.00 0.00 0.00 7.34 +0.25 0 0 0 0
02OCT26 32.00 P 0.00 0.00 0.00 7.84 +0.25 0 0 0 0
02OCT26 32.50 P 0.00 0.00 0.00 8.34 +0.25 0 0 0 0
02OCT26 33.00 P 0.00 0.00 0.00 8.84 +0.25 0 0 0 0
02OCT26 33.50 P 0.00 0.00 0.00 9.34 +0.25 0 0 0 0
02OCT26 34.00 P 0.00 0.00 0.00 9.84 +0.25 0 0 0 0
02OCT26 34.50 P 0.00 0.00 0.00 10.34 +0.25 0 0 0 0
02OCT26 35.00 P 0.00 0.00 0.00 10.84 +0.25 0 0 0 0
09OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
09OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
09OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
09OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
09OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
09OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 89 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 0.00 0.00 0.00 0.01 0.00 81 0 0 0
09OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
09OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
09OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
09OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
09OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
09OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
09OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
09OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
09OCT26 22.00 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
09OCT26 22.50 P 0.00 0.00 0.00 0.06 0.00 40 0 0 0
09OCT26 23.00 P 0.00 0.00 0.00 0.14 +0.02 40 0 25 0
09OCT26 23.50 P 0.00 0.00 0.00 0.27 +0.04 41 0 30 0
09OCT26 24.00 P 0.56 0.56 0.56 0.46 +0.06 40 15 51 +15
09OCT26 24.50 P 0.00 0.00 0.00 0.74 +0.10 41 0 15 0
09OCT26 25.00 P 1.20 1.20 1.20 1.09 +0.15 43 15 15 +15
09OCT26 25.50 P 0.00 0.00 0.00 1.49 +0.18 44 0 0 0
09OCT26 26.00 P 0.00 0.00 0.00 1.89 +0.22 39 0 0 0
09OCT26 26.50 P 0.00 0.00 0.00 2.36 +0.24 40 0 0 0
09OCT26 27.00 P 0.00 0.00 0.00 2.84 +0.26 0 0 0 0
09OCT26 27.50 P 0.00 0.00 0.00 3.34 +0.27 0 0 0 0
09OCT26 28.00 P 0.00 0.00 0.00 3.84 +0.28 0 0 0 0
09OCT26 28.50 P 0.00 0.00 0.00 4.34 +0.28 0 0 0 0
09OCT26 29.00 P 0.00 0.00 0.00 4.99 +0.39 100 0 0 0
09OCT26 29.50 P 0.00 0.00 0.00 5.50 +0.41 108 0 0 0
09OCT26 30.00 P 0.00 0.00 0.00 6.01 +0.40 116 0 0 0
09OCT26 30.50 P 0.00 0.00 0.00 6.51 +0.42 123 0 0 0
09OCT26 31.00 P 0.00 0.00 0.00 7.01 +0.42 129 0 0 0
09OCT26 31.50 P 0.00 0.00 0.00 7.51 +0.42 135 0 0 0
09OCT26 32.00 P 0.00 0.00 0.00 8.01 +0.42 141 0 0 0
09OCT26 32.50 P 0.00 0.00 0.00 8.50 +0.41 144 0 0 0
09OCT26 33.00 P 0.00 0.00 0.00 9.01 +0.42 152 0 0 0
09OCT26 33.50 P 0.00 0.00 0.00 9.51 +0.42 157 0 0 0
09OCT26 34.00 P 0.00 0.00 0.00 10.01 +0.42 162 0 0 0
09OCT26 34.50 P 0.00 0.00 0.00 10.51 +0.42 168 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 0.04 +0.01 44 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
29OCT26 21.00 P 0.19 0.19 0.19 0.16 +0.03 44 100 100 +10
29OCT26 22.00 P 0.36 0.36 0.36 0.34 +0.05 44 1 148 0
29OCT26 23.00 P 0.65 0.67 0.65 0.63 +0.08 44 27 281 +27
29OCT26 24.00 P 0.00 0.00 0.00 1.07 +0.12 44 0 91 0
29OCT26 25.00 P 0.00 0.00 0.00 1.65 +0.21 45 0 61 0
29OCT26 26.00 P 0.00 0.00 0.00 2.29 +0.19 43 0 83 0
29OCT26 27.00 P 0.00 0.00 0.00 3.09 +0.22 43 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 3.96 +0.24 43 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 4.99 +0.23 53 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.01 +0.33 61 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.01 +0.34 68 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.01 +0.41 74 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.01 +0.42 80 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.01 +0.42 86 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 10.98 +0.39 88 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 0.00 45 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.15 +0.01 45 0 45 0
27NOV26 19.50 P 0.00 0.00 0.00 0.20 0.00 45 0 105 0
27NOV26 20.00 P 0.00 0.00 0.00 0.28 +0.01 45 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.47 +0.02 45 0 20 0
27NOV26 22.00 P 0.00 0.00 0.00 0.76 +0.05 45 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 1.14 +0.08 46 0 0 0
27NOV26 24.00 P 1.63 1.63 1.63 1.61 +0.07 46 15 58 0
27NOV26 25.00 P 0.00 0.00 0.00 2.18 +0.09 46 0 15 0
27NOV26 26.00 P 0.00 0.00 0.00 2.76 +0.12 44 0 215 0
27NOV26 27.00 P 0.00 0.00 0.00 3.49 +0.15 45 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 4.28 +0.18 45 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 5.26 +0.19 50 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.15 +0.20 51 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 7.12 +0.32 55 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.06 +0.31 56 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.03 +0.33 59 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.02 +0.41 63 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 11.00 +0.41 65 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.11 +0.01 45 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.15 +0.01 45 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.20 +0.02 45 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.26 +0.02 45 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.33 +0.02 45 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.42 +0.03 45 0 30 0
30DEC26 20.00 P 0.00 0.00 0.00 0.53 +0.03 45 0 100 0
30DEC26 21.00 P 0.00 0.00 0.00 0.79 +0.04 45 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 1.13 +0.07 46 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 1.55 +0.08 46 0 111 0
30DEC26 24.00 P 0.00 0.00 0.00 2.04 +0.10 46 0 145 0
30DEC26 25.00 P 0.00 0.00 0.00 2.62 +0.12 46 0 90 0
30DEC26 26.00 P 3.10 3.10 3.10 3.27 +0.15 47 50 84 +24
30DEC26 27.00 P 0.00 0.00 0.00 3.98 +0.17 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 4.75 +0.19 48 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.56 +0.20 49 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.43 +0.23 50 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.27 +0.21 50 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.18 +0.22 51 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.15 +0.27 54 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.09 +0.29 55 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.06 +0.31 56 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.27 +0.03 46 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.34 +0.03 46 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.42 +0.03 46 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.52 +0.04 46 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.63 +0.04 46 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.76 +0.06 46 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 1.07 +0.08 46 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 1.44 +0.10 46 0 0 0
28JAN27 23.00 P 1.94 1.94 1.93 1.88 +0.12 47 30 30 +30
28JAN27 24.00 P 2.46 2.46 2.44 2.39 +0.13 47 105 105 +105
28JAN27 25.00 P 2.95 2.95 2.95 2.97 +0.16 47 15 15 +15
28JAN27 26.00 P 0.00 0.00 0.00 3.61 +0.18 48 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 4.29 +0.18 48 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 5.04 +0.19 48 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 5.84 +0.21 49 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 6.67 +0.23 50 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 7.54 +0.25 51 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 8.43 +0.27 52 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 9.33 +0.28 53 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.43 +0.05 46 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.52 +0.05 46 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.63 +0.07 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.74 +0.07 46 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.87 +0.08 46 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.02 +0.09 46 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.15 +0.08 46 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.52 +0.10 46 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.93 +0.12 46 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.40 +0.14 47 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.92 +0.15 47 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 3.50 +0.16 47 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 4.13 +0.19 47 0 5 0
30MAR27 27.00 P 0.00 0.00 0.00 4.83 +0.21 48 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.55 +0.23 48 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.30 +0.23 49 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.10 +0.25 49 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.92 +0.25 50 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.78 +0.26 51 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.64 +0.24 51 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.54 +0.24 52 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.44 +0.22 53 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.79 +0.04 47 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.90 +0.03 47 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.05 +0.05 47 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.20 +0.08 47 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.35 +0.07 47 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.51 +0.08 47 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.69 +0.07 47 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.09 +0.09 47 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.57 +0.14 47 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 3.07 +0.10 47 0 62 0
29JUN27 24.00 P 0.00 0.00 0.00 3.57 +0.07 47 0 310 0
29JUN27 25.00 P 0.00 0.00 0.00 4.16 +0.10 47 0 559 0
29JUN27 26.00 P 0.00 0.00 0.00 4.79 +0.11 48 0 300 0
29JUN27 27.00 P 0.00 0.00 0.00 5.50 +0.20 48 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 6.19 +0.16 48 0 9 0
29JUN27 29.00 P 0.00 0.00 0.00 6.93 +0.18 49 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 7.69 +0.18 49 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.47 +0.20 49 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.28 +0.19 50 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.10 +0.17 50 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.97 +0.19 51 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.83 +0.21 51 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.22 +0.05 48 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.37 +0.05 48 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.53 +0.06 48 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.71 +0.09 48 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.90 +0.08 48 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.05 +0.04 48 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.29 +0.10 48 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.72 +0.09 48 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.20 +0.14 48 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.68 +0.12 47 0 15 0
29SEP27 24.00 P 0.00 0.00 0.00 4.23 +0.11 48 0 10 0
29SEP27 25.00 P 0.00 0.00 0.00 4.84 +0.14 48 0 76 0
29SEP27 26.00 P 0.00 0.00 0.00 5.46 +0.14 48 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 6.12 +0.19 48 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 6.86 +0.22 49 0 15 0
29SEP27 29.00 P 0.00 0.00 0.00 7.58 +0.14 49 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 8.32 +0.15 49 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 9.06 +0.24 49 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 9.84 +0.14 50 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 10.66 +0.28 50 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 11.47 +0.18 50 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 12.30 +0.18 50 0 0 0
TOTAL PUT 403 3,555 +113
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$ 21.660
02OCT26 15.75 C 0.00 0.00 0.00 5.91 -0.20 0 0 0 0
02OCT26 16.00 C 0.00 0.00 0.00 5.66 -0.20 0 0 0 0
02OCT26 16.25 C 0.00 0.00 0.00 5.41 -0.20 0 0 0 0
02OCT26 16.50 C 0.00 0.00 0.00 5.16 -0.20 0 0 0 0
02OCT26 16.75 C 0.00 0.00 0.00 4.91 -0.20 0 0 0 0
02OCT26 17.00 C 0.00 0.00 0.00 4.66 -0.20 0 0 0 0
02OCT26 17.25 C 0.00 0.00 0.00 4.41 -0.20 0 0 0 0
02OCT26 17.50 C 0.00 0.00 0.00 4.16 -0.20 0 0 0 0
02OCT26 17.75 C 0.00 0.00 0.00 3.91 -0.20 0 0 0 0
02OCT26 18.00 C 0.00 0.00 0.00 3.66 -0.20 0 0 0 0
02OCT26 18.25 C 0.00 0.00 0.00 3.41 -0.20 0 0 0 0
02OCT26 18.50 C 0.00 0.00 0.00 3.16 -0.20 0 0 0 0
02OCT26 18.75 C 0.00 0.00 0.00 2.91 -0.20 0 0 0 0
02OCT26 19.00 C 0.00 0.00 0.00 2.66 -0.20 0 0 0 0
02OCT26 19.25 C 0.00 0.00 0.00 2.41 -0.20 0 0 0 0
02OCT26 19.50 C 0.00 0.00 0.00 2.16 -0.20 0 0 0 0
02OCT26 19.75 C 0.00 0.00 0.00 1.91 -0.20 0 0 0 0
02OCT26 20.00 C 0.00 0.00 0.00 1.66 -0.20 0 0 0 0
02OCT26 20.50 C 0.00 0.00 0.00 1.16 -0.21 0 0 0 0
02OCT26 21.00 C 0.76 0.76 0.76 0.66 -0.24 0 15 0 0
02OCT26 21.50 C 0.00 0.00 0.00 0.16 -0.31 0 0 1 -127
02OCT26 22.00 C 0.00 0.00 0.00 0.00 -0.17 0 0 45 0
02OCT26 22.50 C 0.00 0.00 0.00 0.00 -0.05 0 0 104 0
02OCT26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
02OCT26 23.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 84 0
02OCT26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
02OCT26 24.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
02OCT26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 25.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
02OCT26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
02OCT26 26.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 27.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 28.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 29.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 30.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 31.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 32.00 C 0.10 0.15 0.10 0.00 -0.01 0 164 164 +164
02OCT26 32.50 C 0.20 0.20 0.20 0.00 -0.01 0 1 1 +1
02OCT26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 33.50 C 0.15 0.15 0.15 0.00 -0.01 0 1 1 +1
09OCT26 15.75 C 0.00 0.00 0.00 5.92 -0.20 77 0 0 0
09OCT26 16.00 C 0.00 0.00 0.00 5.67 -0.20 73 0 0 0
09OCT26 16.25 C 0.00 0.00 0.00 5.42 -0.20 68 0 0 0
09OCT26 16.50 C 0.00 0.00 0.00 5.17 -0.20 63 0 0 0
09OCT26 16.75 C 0.00 0.00 0.00 4.92 -0.20 58 0 0 0
09OCT26 17.00 C 0.00 0.00 0.00 4.67 -0.20 52 0 0 0
09OCT26 17.25 C 0.00 0.00 0.00 4.42 -0.20 42 0 0 0
09OCT26 17.50 C 0.00 0.00 0.00 4.17 -0.20 0 0 0 0
09OCT26 17.75 C 0.00 0.00 0.00 3.92 -0.20 0 0 0 0
09OCT26 18.00 C 0.00 0.00 0.00 3.67 -0.20 0 0 0 0
09OCT26 18.25 C 0.00 0.00 0.00 3.42 -0.20 0 0 0 0
09OCT26 18.50 C 0.00 0.00 0.00 3.17 -0.20 0 0 0 0
09OCT26 18.75 C 0.00 0.00 0.00 2.92 -0.21 0 0 0 0
09OCT26 19.00 C 0.00 0.00 0.00 2.67 -0.21 0 0 0 0
09OCT26 19.25 C 0.00 0.00 0.00 2.42 -0.21 0 0 0 0
09OCT26 19.50 C 0.00 0.00 0.00 2.18 -0.21 37 0 0 0
09OCT26 19.75 C 0.00 0.00 0.00 1.94 -0.21 38 0 0 0
09OCT26 20.00 C 0.00 0.00 0.00 1.70 -0.21 37 0 0 0
09OCT26 20.50 C 0.00 0.00 0.00 1.22 -0.23 32 0 0 0
09OCT26 21.00 C 0.00 0.00 0.00 0.82 -0.24 33 0 0 0
09OCT26 21.50 C 0.00 0.00 0.00 0.51 -0.21 35 0 346 0
09OCT26 22.00 C 0.27 0.28 0.24 0.29 -0.17 36 129 678 +129
09OCT26 22.50 C 0.00 0.00 0.00 0.15 -0.13 36 0 230 0
09OCT26 23.00 C 0.00 0.00 0.00 0.07 -0.08 37 0 30 0
09OCT26 23.50 C 0.00 0.00 0.00 0.03 -0.05 37 0 0 0
09OCT26 24.00 C 0.00 0.00 0.00 0.01 -0.03 36 0 0 0
09OCT26 24.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
09OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
09OCT26 25.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
09OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
09OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
09OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
09OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
09OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
09OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
09OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
09OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
09OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
09OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
09OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
09OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
09OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
09OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 5.21 -0.20 46 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 4.73 -0.20 48 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 4.25 -0.20 47 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.79 -0.19 48 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 3.34 -0.19 47 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 2.92 -0.18 48 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 2.52 -0.17 48 0 0 0
29OCT26 20.00 C 2.12 2.12 2.12 2.15 -0.16 48 30 30 +30
29OCT26 21.00 C 1.44 1.44 1.42 1.46 -0.16 46 30 30 +30
29OCT26 22.00 C 0.94 0.94 0.94 0.97 -0.15 46 10 217 0
29OCT26 23.00 C 0.00 0.00 0.00 0.61 -0.10 47 0 86 0
29OCT26 24.00 C 0.00 0.00 0.00 0.37 -0.09 47 0 101 0
29OCT26 25.00 C 0.00 0.00 0.00 0.23 -0.04 49 0 211 0
29OCT26 26.00 C 0.00 0.00 0.00 0.13 -0.02 49 0 665 0
29OCT26 27.00 C 0.00 0.00 0.00 0.07 -0.02 49 0 75 0
29OCT26 28.00 C 0.00 0.00 0.00 0.04 -0.01 50 0 130 0
29OCT26 29.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 24 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 30 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 69 0 500 0
27NOV26 16.50 C 0.00 0.00 0.00 5.34 -0.08 47 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 4.74 -0.26 22 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 4.32 -0.24 36 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 4.03 -0.07 47 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 3.63 -0.19 47 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 3.25 -0.19 47 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 2.89 -0.19 47 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 2.48 -0.26 44 0 8 0
27NOV26 21.00 C 0.00 0.00 0.00 1.91 -0.17 45 0 15 0
27NOV26 22.00 C 1.52 1.52 1.39 1.44 -0.15 45 45 140 -45
27NOV26 23.00 C 0.00 0.00 0.00 1.06 -0.15 46 0 75 0
27NOV26 24.00 C 0.00 0.00 0.00 0.77 -0.13 46 0 251 0
27NOV26 25.00 C 0.00 0.00 0.00 0.54 -0.12 46 0 220 0
27NOV26 26.00 C 0.00 0.00 0.00 0.40 -0.07 47 0 127 0
27NOV26 27.00 C 0.00 0.00 0.00 0.27 -0.06 47 0 102 0
27NOV26 28.00 C 0.00 0.00 0.00 0.18 -0.04 47 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.12 -0.03 47 0 19 0
27NOV26 30.00 C 0.00 0.00 0.00 0.08 -0.02 47 0 45 0
27NOV26 31.00 C 0.00 0.00 0.00 0.06 -0.01 48 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.03 0.00 49 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,230 0
30DEC26 16.50 C 0.00 0.00 0.00 5.34 -0.19 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.92 -0.20 36 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.53 -0.19 39 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.28 -0.06 45 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.90 -0.20 45 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.55 -0.19 45 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.22 -0.19 45 0 0 0
30DEC26 20.00 C 2.89 2.89 2.87 2.82 -0.19 43 30 30 +30
30DEC26 21.00 C 2.28 2.28 2.18 2.27 -0.17 43 40 56 +40
30DEC26 22.00 C 1.83 1.83 1.72 1.81 -0.17 44 105 114 +75
30DEC26 23.00 C 1.46 1.46 1.36 1.42 -0.17 44 90 206 +82
30DEC26 24.00 C 1.16 1.16 1.07 1.11 -0.16 44 30 78 +3
30DEC26 25.00 C 0.00 0.00 0.00 0.85 -0.17 45 0 115 0
30DEC26 26.00 C 0.00 0.00 0.00 0.67 -0.11 45 0 30 0
30DEC26 27.00 C 0.00 0.00 0.00 0.52 -0.08 46 0 30 0
30DEC26 28.00 C 0.00 0.00 0.00 0.39 -0.06 46 0 48 0
30DEC26 29.00 C 0.00 0.00 0.00 0.29 -0.05 46 0 18 0
30DEC26 30.00 C 0.00 0.00 0.00 0.21 -0.05 46 0 21 0
30DEC26 31.00 C 0.00 0.00 0.00 0.15 -0.04 45 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 0.11 -0.03 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.08 -0.03 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.06 -0.02 46 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 338 0
28JAN27 16.50 C 0.00 0.00 0.00 5.49 -0.20 37 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 5.09 -0.20 38 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 4.72 -0.19 40 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 4.36 -0.19 41 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 4.13 -0.21 45 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 3.80 -0.20 45 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 3.48 -0.19 45 0 0 0
28JAN27 20.00 C 3.16 3.16 2.98 3.08 -0.22 43 105 105 +105
28JAN27 21.00 C 2.63 2.63 2.45 2.56 -0.20 43 90 90 +90
28JAN27 22.00 C 2.17 2.17 2.17 2.10 -0.19 44 15 15 +15
28JAN27 23.00 C 1.74 1.78 1.65 1.71 -0.19 44 60 90 +60
28JAN27 24.00 C 1.35 1.37 1.35 1.38 -0.18 44 30 30 +30
28JAN27 25.00 C 1.23 1.23 1.13 1.12 -0.18 44 30 30 +30
28JAN27 26.00 C 0.94 0.94 0.94 0.92 -0.13 45 15 15 +15
28JAN27 27.00 C 0.87 0.87 0.78 0.74 -0.10 45 30 30 +30
28JAN27 28.00 C 0.00 0.00 0.00 0.58 -0.09 45 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 0.46 -0.07 45 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 0.36 -0.06 45 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 0.28 -0.05 45 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.86 -0.20 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.50 -0.20 42 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.15 -0.21 42 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.82 -0.21 43 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.51 -0.20 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.21 -0.20 43 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.93 -0.19 44 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.77 -0.08 46 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.16 -0.19 44 0 0 0
30MAR27 22.00 C 2.75 2.75 2.75 2.72 -0.19 45 15 15 +8
30MAR27 23.00 C 2.38 2.38 2.38 2.33 -0.21 45 15 15 +15
30MAR27 24.00 C 0.00 0.00 0.00 1.99 -0.21 45 0 500 0
30MAR27 25.00 C 0.00 0.00 0.00 1.71 -0.20 46 0 1,410 0
30MAR27 26.00 C 0.00 0.00 0.00 1.47 -0.19 46 0 940 0
30MAR27 27.00 C 0.00 0.00 0.00 1.24 -0.18 46 0 27 0
30MAR27 28.00 C 0.00 0.00 0.00 1.09 -0.12 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.91 -0.11 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.77 -0.10 47 0 9 0
30MAR27 31.00 C 0.00 0.00 0.00 0.64 -0.09 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.54 -0.08 47 0 4 0
30MAR27 33.00 C 0.00 0.00 0.00 0.45 -0.07 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.38 -0.06 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.32 -0.05 47 0 15 0
29JUN27 16.50 C 0.00 0.00 0.00 6.26 -0.23 43 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.94 -0.23 43 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 5.62 -0.23 44 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 5.32 -0.23 44 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.03 -0.23 44 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 4.75 -0.23 45 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 4.48 -0.23 45 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.23 -0.23 45 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 3.76 -0.22 45 0 0 0
29JUN27 22.00 C 3.32 3.32 3.32 3.33 -0.22 46 75 105 +75
29JUN27 23.00 C 2.97 2.97 2.97 2.95 -0.21 46 15 60 +15
29JUN27 24.00 C 2.71 2.71 2.71 2.61 -0.28 46 15 110 0
29JUN27 25.00 C 2.52 2.52 2.52 2.37 -0.20 47 15 45 +15
29JUN27 26.00 C 2.24 2.24 2.24 2.10 -0.13 47 15 45 +15
29JUN27 27.00 C 2.01 2.01 2.01 1.84 -0.24 47 60 105 +60
29JUN27 28.00 C 0.00 0.00 0.00 1.65 -0.20 47 0 45 0
29JUN27 29.00 C 1.56 1.56 1.56 1.47 -0.17 48 20 65 +20
29JUN27 30.00 C 0.00 0.00 0.00 1.29 -0.16 48 0 15 0
29JUN27 31.00 C 0.00 0.00 0.00 1.14 -0.15 48 0 15 0
29JUN27 32.00 C 0.00 0.00 0.00 0.96 -0.18 47 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.88 -0.12 48 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 0.77 -0.12 47 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.67 -0.11 47 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 6.75 -0.24 48 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 6.43 -0.25 48 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 6.13 -0.24 48 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 5.85 -0.24 48 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 5.57 -0.24 48 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 5.29 -0.25 48 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 4.89 -0.23 46 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 4.66 -0.23 46 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 4.21 -0.23 46 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 3.82 -0.23 46 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 3.45 -0.22 47 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 3.13 -0.23 47 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 2.82 -0.25 47 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 2.58 -0.24 47 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 2.37 -0.24 48 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 2.17 -0.23 48 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 1.99 -0.20 48 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 1.76 -0.24 48 0 0 0
29SEP27 31.00 C 1.70 1.70 1.70 1.58 -0.23 48 20 20 +20
29SEP27 32.00 C 0.00 0.00 0.00 1.44 -0.20 48 13,500 18,000 +13,500
29SEP27 33.00 C 0.00 0.00 0.00 1.30 -0.20 48 0 0 0
TOTAL CALL 14,860 29,322 +14,531
02OCT26 15.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 16.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 16.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 17.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 17.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 18.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 18.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 19.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 19.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 20.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02OCT26 21.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
02OCT26 21.50 P 0.00 0.00 0.00 0.00 -0.09 0 0 58 0
02OCT26 22.00 P 0.00 0.00 0.00 0.34 +0.02 0 0 0 -15
02OCT26 22.50 P 0.74 0.74 0.74 0.84 +0.17 0 15 0 -45
02OCT26 23.00 P 0.00 0.00 0.00 1.34 +0.20 0 0 0 -60
02OCT26 23.50 P 0.00 0.00 0.00 1.84 +0.20 0 0 0 -15
02OCT26 24.00 P 0.00 0.00 0.00 2.34 +0.20 0 0 0 0
02OCT26 24.50 P 0.00 0.00 0.00 2.84 +0.20 0 0 0 0
02OCT26 25.00 P 0.00 0.00 0.00 3.34 +0.20 0 0 0 0
02OCT26 25.50 P 0.00 0.00 0.00 3.84 +0.20 0 0 0 0
02OCT26 26.00 P 0.00 0.00 0.00 4.34 +0.20 0 0 0 0
02OCT26 26.50 P 0.00 0.00 0.00 4.84 +0.20 0 0 0 0
02OCT26 27.00 P 0.00 0.00 0.00 5.34 +0.20 0 0 0 0
02OCT26 27.50 P 0.00 0.00 0.00 5.84 +0.20 0 0 0 0
02OCT26 28.00 P 0.00 0.00 0.00 6.34 +0.20 0 0 0 0
02OCT26 28.50 P 0.00 0.00 0.00 6.84 +0.20 0 0 0 0
02OCT26 29.00 P 0.00 0.00 0.00 7.34 +0.20 0 0 0 0
02OCT26 29.50 P 0.00 0.00 0.00 7.84 +0.20 0 0 0 0
02OCT26 30.00 P 0.00 0.00 0.00 8.34 +0.20 0 0 0 0
02OCT26 30.50 P 0.00 0.00 0.00 8.84 +0.20 0 0 0 0
02OCT26 31.00 P 0.00 0.00 0.00 9.34 +0.20 0 0 0 0
02OCT26 31.50 P 0.00 0.00 0.00 9.84 +0.20 0 0 0 0
02OCT26 32.00 P 0.00 0.00 0.00 10.34 +0.20 0 0 0 0
02OCT26 32.50 P 0.00 0.00 0.00 10.84 +0.20 0 0 0 0
02OCT26 33.00 P 0.00 0.00 0.00 11.34 +0.20 0 0 0 0
02OCT26 33.50 P 0.00 0.00 0.00 11.84 +0.20 0 0 0 0
09OCT26 15.75 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
09OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
09OCT26 16.25 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
09OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
09OCT26 16.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
09OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
09OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
09OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
09OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
09OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
09OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
09OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
09OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
09OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
09OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
09OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
09OCT26 19.75 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
09OCT26 20.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
09OCT26 20.50 P 0.00 0.00 0.00 0.08 -0.01 37 0 25 0
09OCT26 21.00 P 0.00 0.00 0.00 0.18 0.00 37 0 0 0
09OCT26 21.50 P 0.00 0.00 0.00 0.37 +0.03 37 0 195 0
09OCT26 22.00 P 0.67 0.67 0.67 0.65 +0.07 38 15 30 +15
09OCT26 22.50 P 0.00 0.00 0.00 1.01 +0.11 39 0 0 0
09OCT26 23.00 P 0.00 0.00 0.00 1.44 +0.16 43 0 0 0
09OCT26 23.50 P 0.00 0.00 0.00 1.86 +0.16 37 0 8 0
09OCT26 24.00 P 0.00 0.00 0.00 2.34 +0.18 0 0 0 0
09OCT26 24.50 P 0.00 0.00 0.00 2.84 +0.19 0 0 0 0
09OCT26 25.00 P 0.00 0.00 0.00 3.34 +0.20 0 0 0 0
09OCT26 25.50 P 0.00 0.00 0.00 3.84 +0.11 0 0 0 0
09OCT26 26.00 P 0.00 0.00 0.00 4.34 +0.20 0 0 0 0
09OCT26 26.50 P 0.00 0.00 0.00 4.84 +0.20 0 0 0 0
09OCT26 27.00 P 0.00 0.00 0.00 5.34 +0.20 0 0 0 0
09OCT26 27.50 P 0.00 0.00 0.00 5.84 +0.20 0 0 0 0
09OCT26 28.00 P 0.00 0.00 0.00 6.34 +0.20 0 0 0 0
09OCT26 28.50 P 0.00 0.00 0.00 6.84 +0.20 0 0 0 0
09OCT26 29.00 P 0.00 0.00 0.00 7.34 +0.20 0 0 0 0
09OCT26 29.50 P 0.00 0.00 0.00 7.84 +0.20 0 0 0 0
09OCT26 30.00 P 0.00 0.00 0.00 8.34 +0.20 0 0 0 0
09OCT26 30.50 P 0.00 0.00 0.00 8.84 +0.20 0 0 0 0
09OCT26 31.00 P 0.00 0.00 0.00 9.34 +0.20 0 0 0 0
09OCT26 31.50 P 0.00 0.00 0.00 9.84 +0.20 0 0 0 0
09OCT26 32.00 P 0.00 0.00 0.00 10.34 +0.20 0 0 0 0
09OCT26 32.50 P 0.00 0.00 0.00 10.84 +0.20 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.04 +0.01 50 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.06 +0.01 49 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.09 0.00 48 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.15 +0.02 49 0 220 0
29OCT26 19.00 P 0.00 0.00 0.00 0.22 +0.02 48 0 180 0
29OCT26 19.50 P 0.33 0.34 0.33 0.32 +0.02 48 240 330 +240
29OCT26 20.00 P 0.46 0.47 0.44 0.45 +0.03 48 310 1,010 +205
29OCT26 21.00 P 0.81 0.87 0.78 0.82 +0.08 49 730 1,466 +730
29OCT26 22.00 P 1.35 1.36 1.27 1.34 +0.13 50 90 840 +90
29OCT26 23.00 P 0.00 0.00 0.00 1.93 +0.12 48 0 647 0
29OCT26 24.00 P 0.00 0.00 0.00 2.68 +0.14 48 0 322 0
29OCT26 25.00 P 0.00 0.00 0.00 3.52 +0.16 48 0 123 0
29OCT26 26.00 P 0.00 0.00 0.00 4.55 +0.18 59 0 15 0
29OCT26 27.00 P 0.00 0.00 0.00 5.53 +0.21 65 0 25 0
29OCT26 28.00 P 0.00 0.00 0.00 6.52 +0.23 72 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 7.50 +0.24 77 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 8.49 +0.25 82 0 5 0
29OCT26 31.00 P 0.00 0.00 0.00 9.48 +0.26 87 0 15 0
29OCT26 32.00 P 0.00 0.00 0.00 10.45 +0.24 90 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 11.45 +0.26 95 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 12.34 +0.20 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 13.34 +0.20 0 0 3 0
27NOV26 16.50 P 0.00 0.00 0.00 0.11 0.00 47 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.15 0.00 47 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.22 +0.01 47 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.29 0.00 47 0 15 0
27NOV26 18.50 P 0.00 0.00 0.00 0.40 +0.01 47 0 0 0
27NOV26 19.00 P 0.52 0.52 0.52 0.52 +0.03 47 15 30 +15
27NOV26 19.50 P 0.00 0.00 0.00 0.66 +0.04 47 0 40 0
27NOV26 20.00 P 0.00 0.00 0.00 0.84 +0.05 48 0 642 0
27NOV26 21.00 P 1.23 1.30 1.23 1.26 +0.07 48 115 160 +115
27NOV26 22.00 P 0.00 0.00 0.00 1.79 +0.08 48 0 37 0
27NOV26 23.00 P 0.00 0.00 0.00 2.41 +0.10 49 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 3.04 +0.10 47 0 32 0
27NOV26 25.00 P 0.00 0.00 0.00 3.81 +0.01 47 0 90 0
27NOV26 26.00 P 0.00 0.00 0.00 4.78 +0.14 52 0 45 0
27NOV26 27.00 P 0.00 0.00 0.00 5.68 +0.16 55 0 20 0
27NOV26 28.00 P 0.00 0.00 0.00 6.63 +0.17 58 0 10 0
27NOV26 29.00 P 0.00 0.00 0.00 7.61 +0.28 62 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 8.57 +0.25 65 0 48 0
27NOV26 31.00 P 0.00 0.00 0.00 9.54 +0.31 67 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 10.52 +0.31 71 0 10 0
27NOV26 33.00 P 0.00 0.00 0.00 11.50 +0.31 73 0 5 0
27NOV26 34.00 P 0.00 0.00 0.00 12.49 +0.28 76 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 13.48 +0.29 79 0 21 0
30DEC26 16.50 P 0.00 0.00 0.00 0.22 -0.01 45 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.30 0.00 46 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.39 0.00 46 0 105 0
30DEC26 18.00 P 0.00 0.00 0.00 0.50 +0.01 46 0 30 0
30DEC26 18.50 P 0.65 0.65 0.65 0.63 +0.03 46 15 65 +15
30DEC26 19.00 P 0.81 0.81 0.80 0.77 +0.03 46 45 70 +45
30DEC26 19.50 P 0.98 0.98 0.97 0.94 +0.04 46 30 30 +30
30DEC26 20.00 P 1.13 1.13 1.13 1.13 +0.05 46 15 255 -15
30DEC26 21.00 P 1.57 1.57 1.57 1.59 +0.06 46 45 30 0
30DEC26 22.00 P 0.00 0.00 0.00 2.13 +0.07 47 0 193 0
30DEC26 23.00 P 2.74 2.82 2.72 2.74 +0.07 47 150 210 0
30DEC26 24.00 P 0.00 0.00 0.00 3.33 -0.01 45 0 149 0
30DEC26 25.00 P 0.00 0.00 0.00 4.19 +0.10 49 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 5.00 +0.11 49 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.87 +0.13 51 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.78 +0.15 53 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.72 +0.17 55 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.68 +0.18 58 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.65 +0.22 60 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.60 +0.21 62 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.57 +0.22 64 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.54 +0.22 66 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.52 +0.22 67 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.35 0.00 45 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.44 -0.01 45 0 0 0
28JAN27 17.50 P 0.59 0.59 0.59 0.55 0.00 45 15 15 +15
28JAN27 18.00 P 0.00 0.00 0.00 0.68 0.00 45 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.82 0.00 46 0 0 0
28JAN27 19.00 P 1.02 1.02 1.02 0.99 +0.01 46 15 15 +15
28JAN27 19.50 P 1.20 1.20 1.20 1.17 +0.02 46 15 15 +15
28JAN27 20.00 P 0.00 0.00 0.00 1.38 +0.03 46 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 1.84 +0.04 46 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 2.38 +0.06 46 0 15 0
28JAN27 23.00 P 3.02 3.07 3.01 2.99 +0.07 47 45 45 +45
28JAN27 24.00 P 0.00 0.00 0.00 3.67 +0.06 47 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 4.41 +0.08 48 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 5.21 +0.10 49 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 6.04 +0.12 49 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 6.91 +0.12 50 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 7.83 +0.14 52 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 8.77 +0.16 54 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 9.73 +0.19 56 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.66 -0.01 47 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.79 +0.01 47 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.93 +0.01 47 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 1.09 +0.02 47 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.26 +0.02 47 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.45 +0.03 47 0 52 0
30MAR27 19.50 P 0.00 0.00 0.00 1.67 +0.04 47 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.86 +0.01 47 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.39 +0.05 47 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 2.94 +0.04 48 0 83 0
30MAR27 23.00 P 0.00 0.00 0.00 3.54 +0.03 48 0 90 0
30MAR27 24.00 P 0.00 0.00 0.00 4.21 +0.04 48 0 575 0
30MAR27 25.00 P 0.00 0.00 0.00 4.92 +0.07 49 0 1,470 0
30MAR27 26.00 P 0.00 0.00 0.00 5.67 +0.06 49 0 910 0
30MAR27 27.00 P 0.00 0.00 0.00 6.47 +0.08 50 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.30 +0.09 50 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.17 +0.11 51 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.05 +0.12 52 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.97 +0.13 53 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.90 +0.14 55 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.86 +0.16 56 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.79 +0.16 57 0 30 0
30MAR27 35.00 P 0.00 0.00 0.00 13.73 +0.22 58 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.19 -0.04 48 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.37 -0.02 48 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.56 -0.01 48 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.75 -0.02 48 0 3 0
29JUN27 18.50 P 0.00 0.00 0.00 1.97 +0.02 48 0 20 0
29JUN27 19.00 P 0.00 0.00 0.00 2.20 +0.01 48 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.43 -0.03 48 0 60 0
29JUN27 20.00 P 2.65 2.65 2.65 2.69 0.00 48 15 30 +15
29JUN27 21.00 P 3.17 3.17 3.17 3.21 -0.03 48 15 60 +15
29JUN27 22.00 P 3.75 3.75 3.75 3.81 -0.02 49 45 57 +45
29JUN27 23.00 P 4.48 4.49 4.48 4.43 +0.08 49 30 60 +30
29JUN27 24.00 P 0.00 0.00 0.00 5.11 0.00 49 0 45 0
29JUN27 25.00 P 0.00 0.00 0.00 5.80 +0.01 49 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.55 +0.02 50 0 25 0
29JUN27 27.00 P 0.00 0.00 0.00 7.31 +0.03 50 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.11 +0.04 51 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.92 +0.04 51 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.77 +0.06 52 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.63 +0.06 52 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.51 +0.08 53 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 12.41 +0.09 54 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.92 +0.09 47 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.82 -0.30 47 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.57 -0.04 48 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.81 0.00 49 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.01 0.00 49 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.24 +0.01 49 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.46 0.00 49 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.69 -0.01 49 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.95 0.00 49 0 0 0
29SEP27 20.00 P 3.25 3.25 3.25 3.22 +0.01 49 1 1 0
29SEP27 21.00 P 0.00 0.00 0.00 3.76 -0.01 49 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.38 +0.02 49 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.99 -0.01 49 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.67 -0.02 50 0 15 0
29SEP27 25.00 P 0.00 0.00 0.00 6.37 -0.01 50 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.10 +0.01 50 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.63 -0.22 48 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.37 +0.01 48 0 30 0
29SEP27 29.00 P 0.00 0.00 0.00 9.16 +0.03 48 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 9.96 +0.03 48 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 10.76 +0.03 48 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 11.60 +0.05 48 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 12.45 +0.06 48 0 0 0
TOTAL PUT 2,026 11,647 +1,545
ALL CONTRACTS TOTAL 916,751 16,764,404 +316,634
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED