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 06 OCT 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 23 0 23 5,807 1,992 3,815 17
AAC AAC TECH (02018) 1,213 804 409 22,548 10,505 12,043 41
ACC ANHUI CONCH (00914) 12 2 10 18,971 9,879 9,092 24
AIA AIA (01299) 6,937 3,744 3,193 129,912 60,042 69,870 32
AIR AIR CHINA (00753) 445 342 103 18,335 10,607 7,728 39
AKS AKESO (09926) 925 298 627 16,678 7,874 8,804 71
ALA ALH (ADJ-A) (00241) 15 10 5 106,433 42,715 63,718 38
ALB BABA (09988) 61,061 33,440 27,621 1,801,646 884,298 917,348 45
ALC ALUMINUM CORP OF CHINA (02600) 384 199 185 39,932 18,749 21,183 41
ALH ALI HEALTH (00241) 15,469 7,098 8,371 70,552 32,515 38,037 36
AMC CAM CSI300 (03188) 211 112 99 6,217 3,382 2,835 18
ANA ANTA SPORTS (02020) 6,965 2,049 4,916 136,382 79,843 56,539 30
BCM BANK OF COMM CO LTD (03328) 199 133 66 24,262 14,005 10,257 22
BEA BANK OF EAST ASIA (00023) 1,611 165 1,446 34,107 19,878 14,229 28
BIU BIDU (09888) 30,266 19,646 10,620 721,028 321,269 399,759 42
BLI BILIBILI (09626) 4,033 3,323 710 123,582 64,626 58,956 46
BOC BOC HK (HLDGS) LTD (02388) 484 285 199 43,897 16,096 27,801 23
BOM BEONE MEDICINES (06160) 214 164 50 12,760 6,650 6,110 37
BUD BUD APAC (01876) 5,359 2,905 2,454 29,923 11,691 18,232 31
BYD BYD COMPANY (01211) 5,773 2,756 3,017 342,621 139,839 202,782 34
BYE BYD ELECTRONIC (00285) 558 383 175 25,802 11,590 14,212 41
CAT CATL (03750) 8,661 3,226 5,435 193,213 73,738 119,475 42
CCC CHINA COMM CONS (01800) 1,209 691 518 66,392 42,364 24,028 20
CCE CHINA COAL (01898) 58 34 24 20,587 4,826 15,761 31
CDA CHINA CINDA (01359) 0 0 0 2,803 2,280 523 33
CGN CGN POWER (01816) 4 1 3 12,560 6,436 6,124 27
CHQ CHINA HONGQIAO (01378) 282 202 80 17,322 10,009 7,313 36
CHT CHINA MOBILE LTD (00941) 5,374 1,909 3,465 181,605 73,582 108,023 11
CHU CHINA UNICOM LTD (00762) 421 113 308 72,418 32,469 39,949 27
CIT CITIC (00267) 534 533 1 16,500 9,484 7,016 24
CKH CKH HOLDINGS (00001) 602 230 372 30,371 15,164 15,207 20
CKP CK ASSET (01113) 163 76 87 11,949 6,112 5,837 20
CLI CHINA LIFE INSURANCE (02628) 18,851 9,430 9,421 242,956 118,816 124,140 32
CLP CLP HOLDINGS LTD (00002) 273 182 91 12,003 4,552 7,451 15
CMB CM BANK (03968) 1,001 653 348 100,561 39,346 61,215 24
CNC CNOOC LTD (00883) 3,764 2,896 868 235,564 98,995 136,569 30
COL CHINA OVERSEAS (00688) 967 656 311 52,513 25,971 26,542 38
COS COSCO SHIP HOLD (01919) 209 50 159 14,142 5,185 8,957 30
CPA CATHAY PACIFIC AIRWAYS (00293) 483 371 112 26,235 13,703 12,532 22
CPC CHINA PETROL & CHEM COR (00386) 1,904 845 1,059 290,999 142,531 148,468 23
CPI CPIC (02601) 188 37 151 104,958 45,708 59,250 29
CRC CHINA RAIL CONS (01186) 15 0 15 12,925 5,700 7,225 17
CRG CHINA RAILWAY (00390) 257 244 13 35,146 13,344 21,802 27
CRL CHINA RES LAND (01109) 1,173 834 339 73,707 34,958 38,749 37
CRP CHINA RES POWER (00836) 42 35 7 7,659 3,892 3,767 20
CSA CSOP A50 ETF (02822) 123 2 121 5,264 2,425 2,839 18
CSE CHINA SHENHUA (01088) 1,721 845 876 42,174 17,597 24,577 26
CSP CSPC PHARMA (01093) 17,736 3,543 14,193 155,845 54,428 101,417 44
CTB CITIC BANK (00998) 348 288 60 15,416 10,117 5,299 21
CTC CHINA TELECOM CORP LTD (00728) 942 814 128 101,040 47,494 53,546 22
CTS CITIC SEC (06030) 657 340 317 37,872 17,928 19,944 32
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 39
GAC GAC GROUP (02238) 325 292 33 12,618 7,489 5,129 45
GAH GEELY AUTO (00175) 1,535 688 847 40,063 19,453 20,610 42
GHL XINYI GLASS (00868) 85 1 84 7,658 3,389 4,269 32
GLI GANFENG LITHIUM (01772) 556 290 266 85,197 53,608 31,589 57
GLX GALAXY ENT (00027) 1,574 860 714 60,890 25,544 35,346 28
GST GOLDWIND (02208) 455 102 353 10,317 4,712 5,605 50
GWM GWMOTOR (02333) 700 459 241 36,759 16,305 20,454 35
HCF HSCEI ETF (02828) 227 30 197 11,749 4,882 6,867 18
HDO HAIDILAO (06862) 173 145 28 23,927 11,701 12,226 29
HEH POWER ASSETS (00006) 208 128 80 7,390 2,283 5,107 15
HES HAIER SMART HOME (06690) 76 57 19 9,123 4,369 4,754 28
HEX HK EXCHANGES & CLEARING (00388) 9,016 4,040 4,976 315,251 150,784 164,467 19
HGN HENGAN INT'L (01044) 366 31 335 15,073 5,633 9,440 26
HKB HSBC HOLDINGS PLC (00005) 26,067 14,431 11,636 277,336 107,375 169,961 26
HKG HONG KONG & CHINA GAS (00003) 2,890 1,330 1,560 47,763 21,281 26,482 15
HLD HENDERSON LAND DEV LTD (00012) 366 108 258 12,991 8,483 4,508 23
HNP HUANENG POWER INT INC (00902) 284 151 133 39,597 23,692 15,905 34
HOS HUA HONG GRACE (01347) 1,732 752 980 29,114 16,007 13,107 60
HRB HORIZON ROBOTICS (09660) 1,369 1,184 185 73,078 52,778 20,300 46
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 13
INB INNOVENT BIO (01801) 785 268 517 17,651 7,574 10,077 47
JDC JD (09618) 7,606 3,712 3,894 193,814 86,918 106,896 30
JDH JD HEALTH (06618) 1,046 358 688 36,470 14,626 21,844 38
JXC JIANGXI COPPER (00358) 2,019 1,538 481 36,288 17,844 18,444 45
KAT Z.AI (02513) 8,195 4,681 3,514 102,837 77,465 25,372 91
KCH KINGSOFT CLOUD (03896) 447 192 255 7,563 4,024 3,539 53
KDS KINGDEE INT'L (00268) 840 501 339 17,426 8,034 9,392 52
KEH BEKE (02423) 1,612 1,315 297 48,629 26,645 21,984 47
KLE KUNLUN ENERGY (00135) 67 36 31 3,758 1,719 2,039 27
KSO KINGSOFT (03888) 1,224 351 873 25,619 8,990 16,629 33
KST KUAISHOU (01024) 20,665 14,235 6,430 472,951 238,036 234,915 48
LAO LAOPU GOLD (06181) 999 273 726 36,463 13,957 22,506 52
LAU LI AUTO (02015) 4,749 2,360 2,389 119,136 60,233 58,903 43
LEN LENOVO GROUP (00992) 1,801 1,002 799 179,531 90,021 89,510 55
LNI LI NING (02331) 1,043 372 671 135,637 53,325 82,312 31
LNK LINK REIT (00823) 2,291 860 1,431 41,695 18,083 23,612 17
LSP LUXSHARE ICT (02475) 787 372 415 22,777 12,099 10,678 54
MDG MIDEA GROUP (00300) 538 292 246 20,077 10,041 10,036 23
MEN MENGNIU DAIRY (02319) 115 105 10 13,202 7,358 5,844 25
MET MEITUAN DIANPING (03690) 13,663 8,618 5,045 841,706 396,646 445,060 38
MGM MGM CHINA (02282) 184 64 120 8,866 4,649 4,217 30
MIU XIAOMI (01810) 18,881 12,613 6,268 933,599 462,638 470,961 45
MNX MINIMAX (00100) 21,406 17,852 3,554 330,320 189,198 141,122 90
MOL CMOC (03993) 108 64 44 12,862 7,061 5,801 45
MSB MINSHENG BANK (01988) 57 7 50 39,438 26,826 12,612 30
MTR MTR CORPORATION LTD (00066) 1,871 1,135 736 23,004 11,353 11,651 19
MTU MEITU (01357) 405 240 165 18,572 7,572 11,000 59
NBM CNBM (03323) 1,025 860 165 42,379 28,505 13,874 48
NCL NCI (01336) 776 537 239 22,747 12,203 10,544 27
NFU NONGFU SPRING (09633) 386 207 179 9,391 3,635 5,756 29
NIO NIO (09866) 863 215 648 27,307 14,468 12,839 52
NTE NTES (09999) 1,343 518 825 43,275 20,610 22,665 35
NWD NEW WORLD DEV CO LTD (00017) 5,543 1,633 3,910 94,006 22,384 71,622 59
ORT NEW ORIENTAL (09901) 149 89 60 12,252 6,167 6,085 47
PAI PING AN INSURANCE LTD (02318) 11,677 3,496 8,181 600,560 265,160 335,400 21
PEC PETROCHINA CO LTD (00857) 8,075 3,764 4,311 178,472 70,763 107,709 28
PEN XPENG (09868) 5,481 3,774 1,707 211,783 145,984 65,799 49
PHT PA GOODDOCTOR (01833) 418 102 316 12,212 8,172 4,040 45
PIC PICC P&C (02328) 476 337 139 14,061 4,763 9,298 25
PIN PICC GROUP (01339) 233 125 108 10,326 4,846 5,480 31
POP POP MART (09992) 28,748 9,740 19,008 558,810 260,439 298,371 22
SAN SANDS CHINA LTD (01928) 2,408 727 1,681 149,905 70,947 78,958 31
SBI 3SBIO (01530) 1,422 743 679 14,837 5,710 9,127 57
SBO SBP GROUP (01177) 729 517 212 14,148 8,591 5,557 44
SET SENSETIME (00020) 187 86 101 10,800 6,424 4,376 49
SGM SD GOLD (01787) 583 259 324 76,810 35,067 41,743 58
SHK SUN HUNG KAI PPT LTD (00016) 1,136 584 552 19,794 10,172 9,622 28
SHL XINYI SOLAR (00968) 75 18 57 35,639 16,562 19,077 44
SHN SHEIN (00625) 3,793 1,262 2,531 33,645 15,668 17,977 63
SHZ SHENZHOU INTL (02313) 463 254 209 21,280 11,100 10,180 30
SMC SMIC (00981) 4,001 2,246 1,755 93,781 40,074 53,707 42
SNO SUNNY OPT (02382) 2,710 1,247 1,463 37,369 17,953 19,416 43
SNP SINOPHARM (01099) 387 207 180 12,911 8,538 4,373 25
SWA SWIRE PACIFIC LTD 'A' (00019) 89 46 43 7,303 3,446 3,857 24
TCH TENCENT HOLDINGS LTD (00700) 53,084 32,178 20,906 1,923,685 966,554 957,131 29
TIC TECHTRONIC IND (00669) 396 292 104 22,156 13,800 8,356 26
TPX XTALPI (02228) 839 502 337 12,938 7,690 5,248 73
TRF TRACKER FUND OF HK (02800) 1,569 675 894 45,289 15,137 30,152 23
TRP TRIP.COM (09961) 1,475 502 973 101,731 40,621 61,110 31
UBR UBTECH ROBOTICS (09880) 644 169 475 49,274 25,262 24,012 57
VGT VGT (02476) 396 206 190 18,967 11,556 7,411 76
VNK CHINA VANKE (02202) 1,347 367 980 72,570 14,998 57,572 84
WCP WEICHAI POWER (02338) 382 164 218 10,051 4,519 5,532 52
WHG WH GROUP (00288) 792 112 680 18,896 8,522 10,374 32
WHL THE WHARF (HLDGS) LTD (00004) 158 83 75 2,710 1,053 1,657 36
WWC WANT WANT CHINA (00151) 105 90 15 8,704 4,763 3,941 26
WXA WUXI APPTEC (02359) 1,279 578 701 17,662 9,285 8,377 46
WXB WUXI BIO (02269) 4,437 2,175 2,262 82,014 37,064 44,950 53
XAB ABC ($0.001) (01288) 78 60 18 18,505 8,967 9,538 25
XBC BANK OF CHINA ($0.001) (03988) 3,564 1,813 1,751 406,524 191,157 215,367 21
XCC CCB ($0.001) (00939) 6,516 2,806 3,710 507,569 234,327 273,242 22
XIC ICBC ($0.001) (01398) 8,137 4,695 3,442 265,745 126,169 139,576 22
XPB PSBC ($0.001) (01658) 510 177 333 9,895 5,193 4,702 24
XTW CHINA TOWER ($0.001) (00788) 1,565 1,395 170 41,045 26,870 14,175 19
YOF YOFC (06869) 944 499 445 19,748 10,094 9,654 89
YZC YANKUANG ENERGY (01171) 701 434 267 23,363 10,965 12,398 37
ZAO ZA ONLINE (06060) 149 97 52 13,187 9,127 4,060 41
ZJG ZIJIN GOLD INTL (02259) 769 235 534 66,322 33,696 32,626 53
ZJI ZJ INNOLIGHT (03308) 1,275 344 931 38,224 17,729 20,495 74
ZJM ZIJIN MINING GROUP (02899) 3,476 1,727 1,749 123,565 44,881 78,684 39
ZLT LEAPMOTOR (09863) 617 243 374 21,979 11,155 10,824 52
ZMI ZHAOJIN MINING (01818) 525 402 123 27,161 14,850 12,311 52
ZSH ZHONGSHENG HLDG (00881) 568 27 541 14,520 9,800 4,720 48
ZSI SANHUA (02050) 365 262 103 8,319 4,670 3,649 42
ZTE ZTE (00763) 1,005 314 691 42,305 29,336 12,969 42
TOTAL 552,370 292,649 259,721 17,180,305 8,218,063 8,962,242
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
P CSP 30MAR27 8.25 10,000 0.50 46 0.00 0.00 11,140 -0.05 -9.09
C BIU 27NOV26 87.50 7,261 4.89 41 4.92 4.61 10,116 +1.29 +35.83
C ALH 29SEP27 3.50 7,000 0.29 43 0.00 0.00 7,027 +0.01 +3.57
P ALH 29SEP27 2.20 7,000 0.16 42 0.00 0.00 7,045 -0.01 -5.88
P POP 29OCT26 147.50 6,995 2.00 22 3.00 2.23 25,585 -0.44 -18.03
C ALB 29OCT26 115.00 4,282 1.71 37 2.13 1.67 14,063 +0.69 +67.65
C MNX 16OCT26 250.00 4,253 13.22 82 14.30 10.00 399 +1.77 +15.46
C ALB 30DEC26 122.50 3,573 3.79 40 4.11 3.79 5,849 +0.97 +34.40
P ALB 30DEC26 95.00 3,546 2.69 39 2.70 2.47 16,885 -0.55 -16.98
P ALB 29OCT26 115.00 3,236 8.46 39 8.60 8.00 9,228 -2.25 -21.01
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C HEX 30MAR27 660.00 0 0.99 39 0.00 0.00 0 +0.98 +9,800.00
C HEX 30MAR27 670.00 0 0.96 39 0.00 0.00 0 +0.95 +9,500.00
C HEX 30MAR27 680.00 0 0.93 40 0.00 0.00 50 +0.92 +9,200.00
C HEX 30MAR27 690.00 0 0.90 41 0.00 0.00 0 +0.89 +8,900.00
C HEX 30MAR27 700.00 0 0.87 41 0.00 0.00 0 +0.86 +8,600.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
P KAT 09OCT26 555.00 0 0.01 88 0.00 0.00 15 -0.50 -98.04
P KAT 09OCT26 550.00 1 0.01 91 0.58 0.58 48 -0.38 -97.44
P KAT 09OCT26 560.00 12 0.02 90 0.70 0.67 14 -0.65 -97.01
C HEX 09OCT26 400.00 0 0.01 21 0.00 0.00 288 -0.31 -96.88
P KAT 09OCT26 545.00 0 0.01 94 0.00 0.00 3 -0.29 -96.67
* 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$ 15.900
29OCT26 10.00 C 0.00 0.00 0.00 5.92 +0.04 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 5.42 +0.04 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.92 +0.04 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.42 +0.04 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.92 +0.03 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.43 +0.04 41 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.93 +0.04 33 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.43 +0.04 27 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.93 +0.04 20 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.43 +0.03 13 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.95 +0.03 16 0 6 0
29OCT26 15.50 C 0.00 0.00 0.00 0.53 +0.03 16 0 54 0
29OCT26 16.00 C 0.00 0.00 0.00 0.23 +0.01 16 0 203 0
29OCT26 16.50 C 0.00 0.00 0.00 0.07 0.00 16 0 128 0
29OCT26 17.00 C 0.00 0.00 0.00 0.02 -0.01 17 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 24 0 4 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 29 0 128 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 33 0 58 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 56 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 68 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 5.93 +0.04 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 5.44 +0.04 51 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.94 +0.04 44 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.44 +0.04 36 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.94 +0.04 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.44 +0.04 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.94 +0.04 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.45 +0.04 23 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.95 +0.04 17 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.46 +0.04 16 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.99 +0.03 15 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.61 +0.02 16 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.31 0.00 16 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.13 0.00 15 0 4 0
27NOV26 17.00 C 0.00 0.00 0.00 0.05 0.00 16 0 31 0
27NOV26 17.50 C 0.00 0.00 0.00 0.02 0.00 17 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 10 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 27 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 39 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.18 +0.04 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.93 +0.04 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.44 +0.04 46 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.94 +0.04 40 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.44 +0.04 34 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.94 +0.04 25 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.44 +0.04 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.94 +0.04 0 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 2.45 +0.04 21 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.96 +0.04 19 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.49 +0.03 19 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.06 +0.05 18 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.69 +0.01 17 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.43 0.00 18 0 3 0
30DEC26 16.50 C 0.00 0.00 0.00 0.26 0.00 18 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.14 -0.01 18 0 16 0
30DEC26 17.50 C 0.00 0.00 0.00 0.08 -0.01 18 0 222 0
30DEC26 18.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 291 0
30DEC26 18.50 C 0.00 0.00 0.00 0.02 -0.01 18 0 66 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 19 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 27 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 34 0 142 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 5.93 +0.04 0 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 5.44 +0.04 42 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 4.94 +0.04 36 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 4.44 +0.04 31 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 3.94 +0.04 0 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 3.44 +0.04 0 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 2.94 +0.04 0 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 2.45 +0.04 19 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 1.96 +0.03 18 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 1.50 +0.02 18 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 1.10 +0.01 18 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.74 -0.01 17 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 0.50 -0.01 17 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 0.32 -0.02 18 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.20 -0.02 18 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.13 -0.01 18 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.08 -0.01 18 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.03 0.00 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 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.18 +0.04 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.93 +0.04 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.44 +0.04 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.94 +0.04 32 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.44 +0.04 27 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.94 +0.04 22 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.44 +0.04 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.95 +0.04 20 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.46 +0.04 18 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.00 +0.04 18 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.59 +0.04 18 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.23 +0.03 18 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.91 +0.03 17 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.68 +0.02 18 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.49 +0.01 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.35 +0.01 18 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.24 0.00 18 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.17 +0.01 18 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.12 +0.01 18 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 0.00 18 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.02 +0.01 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 5.93 +0.04 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.44 +0.04 29 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.94 +0.04 25 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.44 +0.04 22 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.94 +0.04 17 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.44 +0.04 0 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.98 +0.04 18 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.54 +0.03 18 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.14 +0.02 18 0 11 0
29JUN27 14.50 C 0.00 0.00 0.00 1.79 +0.03 18 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.47 +0.03 18 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.15 +0.02 18 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.92 +0.02 18 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.72 +0.01 18 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.56 +0.01 18 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.43 +0.01 18 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.33 0.00 18 0 45 0
29JUN27 18.50 C 0.00 0.00 0.00 0.26 +0.01 19 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.19 0.00 19 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.14 +0.01 19 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.10 0.00 19 0 3 0
29JUN27 21.00 C 0.00 0.00 0.00 0.05 0.00 18 0 5 0
29JUN27 22.00 C 0.00 0.00 0.00 0.03 0.00 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 5.93 +0.04 0 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 5.44 +0.04 24 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 4.94 +0.04 20 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 4.45 +0.05 19 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 3.94 +0.04 14 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 3.45 +0.03 13 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.12 +0.03 19 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 2.72 +0.03 19 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.35 +0.02 19 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 2.01 +0.02 19 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.70 +0.02 19 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.38 +0.01 18 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.15 +0.01 18 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.95 +0.01 18 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.77 +0.01 18 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.62 +0.01 18 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.50 +0.01 18 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.40 0.00 18 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.33 0.00 19 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.26 +0.01 19 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.20 0.00 19 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.12 0.00 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 0.00 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 0.00 18 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.01 0.00 20 0 4 0
TOTAL CALL 0 1,992 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 74 0 30 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 66 0 172 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 59 0 133 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 52 0 62 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 46 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 14 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 41 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 26 0 22 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 20 0 40 0
29OCT26 15.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 27 0
29OCT26 15.50 P 0.00 0.00 0.00 0.11 -0.02 17 0 36 0
29OCT26 16.00 P 0.00 0.00 0.00 0.31 -0.04 17 0 93 0
29OCT26 16.50 P 0.00 0.00 0.00 0.65 -0.04 16 0 29 0
29OCT26 17.00 P 0.00 0.00 0.00 1.13 -0.05 21 0 224 0
29OCT26 17.50 P 0.00 0.00 0.00 1.60 -0.04 0 0 2 0
29OCT26 18.00 P 0.00 0.00 0.00 2.10 -0.04 0 0 10 0
29OCT26 18.50 P 0.00 0.00 0.00 2.60 -0.04 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.12 -0.04 43 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.62 -0.04 47 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.12 -0.04 52 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.12 -0.04 61 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.12 -0.04 69 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.12 -0.04 77 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.12 -0.04 84 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 9.12 -0.03 91 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 10.12 -0.03 98 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 11.12 -0.03 104 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 90 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 49 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 43 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 66 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 23 0 62 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 19 0 52 0
27NOV26 14.00 P 0.04 0.04 0.04 0.02 0.00 17 1 5 +1
27NOV26 14.50 P 0.00 0.00 0.00 0.05 -0.01 16 0 35 0
27NOV26 15.00 P 0.00 0.00 0.00 0.14 -0.03 15 0 90 0
27NOV26 15.50 P 0.00 0.00 0.00 0.33 -0.02 16 0 57 0
27NOV26 16.00 P 0.00 0.00 0.00 0.59 -0.05 14 0 27 0
27NOV26 16.50 P 0.00 0.00 0.00 0.96 -0.07 13 0 12 0
27NOV26 17.00 P 0.00 0.00 0.00 1.40 -0.06 0 0 80 0
27NOV26 17.50 P 0.00 0.00 0.00 1.92 -0.04 16 0 2 0
27NOV26 18.00 P 0.00 0.00 0.00 2.41 -0.04 16 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 2.91 -0.03 20 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.31 -0.04 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.81 -0.03 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.30 -0.04 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.30 -0.03 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.30 -0.03 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.29 -0.03 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.29 -0.03 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 9.29 -0.03 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 10.28 -0.03 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 63 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 39 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 22 0 202 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 66 0
30DEC26 13.50 P 0.00 0.00 0.00 0.03 -0.01 18 0 165 0
30DEC26 14.00 P 0.09 0.09 0.09 0.08 -0.01 19 2 220 +2
30DEC26 14.50 P 0.00 0.00 0.00 0.16 -0.02 19 0 295 0
30DEC26 15.00 P 0.00 0.00 0.00 0.30 -0.02 19 0 230 0
30DEC26 15.50 P 0.00 0.00 0.00 0.50 -0.04 18 0 22 0
30DEC26 16.00 P 0.00 0.00 0.00 0.79 -0.05 19 0 37 0
30DEC26 16.50 P 0.00 0.00 0.00 1.14 -0.05 19 0 18 0
30DEC26 17.00 P 0.00 0.00 0.00 1.52 -0.04 18 0 2 0
30DEC26 17.50 P 0.00 0.00 0.00 2.02 -0.04 22 0 220 0
30DEC26 18.00 P 0.00 0.00 0.00 2.43 -0.04 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.91 -0.04 17 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.44 -0.04 25 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.93 -0.04 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.43 -0.03 29 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.42 -0.03 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.41 -0.04 35 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.41 -0.03 40 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.40 -0.04 41 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.40 -0.03 46 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.39 -0.04 46 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.39 -0.03 51 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.39 -0.03 55 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.01 0.00 32 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 25 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.01 0.00 22 0 40 0
28JAN27 12.50 P 0.02 0.02 0.02 0.01 0.00 19 20 96 +20
28JAN27 13.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 2 0
28JAN27 13.50 P 0.00 0.00 0.00 0.05 -0.02 18 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.11 -0.02 18 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.21 -0.03 18 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.36 -0.04 18 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.57 -0.05 18 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.86 -0.05 19 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 1.17 -0.05 18 0 1 0
28JAN27 17.00 P 0.00 0.00 0.00 1.55 -0.06 18 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 2.02 -0.04 20 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 2.44 -0.05 18 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 2.92 -0.04 18 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 3.45 -0.03 24 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 3.93 -0.04 24 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 4.43 -0.03 27 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 5.42 -0.03 30 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 6.41 -0.04 32 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 7.41 -0.03 36 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 8.40 -0.04 38 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 23 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 20 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.02 0.00 20 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.06 0.00 19 0 16 0
30MAR27 13.50 P 0.00 0.00 0.00 0.11 0.00 18 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.19 0.00 18 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.31 -0.01 18 0 180 0
30MAR27 15.00 P 0.00 0.00 0.00 0.48 -0.01 18 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.70 -0.02 19 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.98 -0.02 19 0 74 0
30MAR27 16.50 P 0.00 0.00 0.00 1.31 -0.02 19 0 40 0
30MAR27 17.00 P 0.00 0.00 0.00 1.64 -0.02 18 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.04 -0.03 18 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.48 -0.03 18 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.94 -0.10 18 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 3.46 -0.04 22 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.94 -0.04 22 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.43 -0.04 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.42 -0.03 26 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.41 -0.04 28 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.41 -0.03 32 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.40 -0.04 33 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.40 -0.03 36 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.39 -0.04 37 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.39 -0.03 40 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.39 -0.03 43 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 21 0 2 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.04 0.00 19 0 2 0
29JUN27 12.50 P 0.00 0.00 0.00 0.07 0.00 19 0 2 0
29JUN27 13.00 P 0.00 0.00 0.00 0.12 -0.01 18 0 1 0
29JUN27 13.50 P 0.00 0.00 0.00 0.20 0.00 19 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 0.30 -0.01 18 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.44 -0.02 19 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.63 -0.01 19 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.85 -0.03 19 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 1.12 -0.03 19 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.44 +0.02 19 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.74 -0.03 18 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.13 -0.03 18 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.54 -0.04 18 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.98 -0.06 18 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.50 -0.04 21 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.97 -0.03 22 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.45 -0.03 22 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.42 -0.04 23 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.41 -0.04 25 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.41 -0.03 28 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.40 -0.04 30 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.40 -0.03 33 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 10.39 -0.04 33 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 11.39 -0.03 36 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 12.39 -0.03 39 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 0.00 20 0 4 0
29SEP27 11.00 P 0.00 0.00 0.00 0.03 0.00 20 0 2 0
29SEP27 11.50 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.08 0.00 19 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.12 -0.01 19 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.19 -0.01 19 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.29 -0.01 19 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.41 -0.01 19 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.57 -0.01 19 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.76 -0.02 19 0 3 0
29SEP27 15.50 P 0.00 0.00 0.00 0.99 -0.02 19 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.26 -0.02 19 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.56 -0.03 19 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.85 -0.03 19 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.21 -0.04 19 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.61 -0.03 19 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.12 -0.03 21 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.55 -0.03 21 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.00 -0.03 21 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.47 -0.03 22 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.43 -0.03 22 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.42 -0.03 25 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.41 -0.03 26 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 8.40 -0.04 27 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 9.40 -0.03 30 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 10.39 -0.04 31 0 0 0
TOTAL PUT 23 3,815 +23
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$ 39.360
29OCT26 29.00 C 0.00 0.00 0.00 10.40 +0.69 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 9.42 +0.71 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 8.44 +0.71 42 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 7.47 +0.71 44 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 6.49 +0.67 41 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 5.56 +0.64 41 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 4.67 +0.60 41 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 3.85 +0.56 41 0 30 0
29OCT26 37.00 C 0.00 0.00 0.00 3.09 +0.49 41 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 2.43 +0.48 41 0 85 0
29OCT26 39.00 C 0.00 0.00 0.00 1.84 +0.38 41 0 158 0
29OCT26 40.00 C 0.00 0.00 0.00 1.34 +0.27 40 0 208 0
29OCT26 41.00 C 0.88 0.88 0.88 0.98 +0.22 40 3 208 +3
29OCT26 42.00 C 0.58 0.65 0.58 0.69 +0.16 40 16 257 0
29OCT26 43.00 C 0.00 0.00 0.00 0.48 +0.12 41 0 174 0
29OCT26 44.00 C 0.00 0.00 0.00 0.33 +0.09 41 0 72 0
29OCT26 45.00 C 0.00 0.00 0.00 0.22 +0.06 41 0 155 0
29OCT26 46.00 C 0.00 0.00 0.00 0.14 +0.04 41 0 601 0
29OCT26 47.00 C 0.00 0.00 0.00 0.09 +0.02 41 0 149 0
29OCT26 48.00 C 0.00 0.00 0.00 0.06 +0.02 42 0 112 0
29OCT26 49.00 C 0.00 0.00 0.00 0.04 +0.01 43 0 139 0
29OCT26 50.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 267 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 45 0 94 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 51 0 121 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 57 0 105 0
27NOV26 29.00 C 0.00 0.00 0.00 10.46 +0.75 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 9.51 +0.74 30 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 8.58 +0.76 36 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 7.69 +0.52 39 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 6.82 +0.48 40 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 6.07 +0.51 42 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 5.30 +0.47 42 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 4.58 +0.30 42 0 15 0
27NOV26 37.00 C 3.71 3.71 3.71 3.92 +0.47 42 15 30 +15
27NOV26 38.00 C 0.00 0.00 0.00 3.23 +0.31 41 0 25 0
27NOV26 39.00 C 2.52 2.77 2.52 2.85 +0.40 43 57 128 +42
27NOV26 40.00 C 2.13 2.13 2.13 2.32 +0.28 42 10 179 +10
27NOV26 41.00 C 0.00 0.00 0.00 1.92 +0.23 42 0 34 0
27NOV26 42.00 C 1.57 1.57 1.57 1.58 +0.20 42 15 100 0
27NOV26 43.00 C 0.00 0.00 0.00 1.29 +0.17 43 0 48 0
27NOV26 44.00 C 1.05 1.05 1.05 1.05 +0.15 43 6 86 +6
27NOV26 45.00 C 0.00 0.00 0.00 0.84 +0.12 43 0 162 0
27NOV26 46.00 C 0.00 0.00 0.00 0.66 +0.09 43 0 62 0
27NOV26 47.00 C 0.55 0.55 0.54 0.52 +0.06 43 12 140 +10
27NOV26 48.00 C 0.00 0.00 0.00 0.40 +0.02 43 0 91 0
27NOV26 49.00 C 0.00 0.00 0.00 0.31 +0.02 43 0 23 0
27NOV26 50.00 C 0.28 0.28 0.28 0.24 +0.01 43 10 62 0
27NOV26 52.50 C 0.00 0.00 0.00 0.12 0.00 43 0 109 0
27NOV26 55.00 C 0.12 0.12 0.12 0.06 0.00 43 1 17 -1
27NOV26 57.50 C 0.00 0.00 0.00 0.03 0.00 43 0 1 0
30DEC26 23.00 C 0.00 0.00 0.00 16.44 +0.80 0 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 15.46 +0.79 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.49 +0.83 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.52 +0.77 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.57 +0.76 30 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.64 +0.75 38 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.71 +0.77 39 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.82 +0.70 40 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.95 +0.67 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.11 +0.68 41 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 7.32 +0.45 41 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.62 +0.46 43 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.91 +0.42 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.25 +0.38 43 0 15 0
30DEC26 37.00 C 4.29 4.45 4.29 4.64 +0.47 43 45 27 +15
30DEC26 38.00 C 0.00 0.00 0.00 4.06 +0.40 42 0 51 0
30DEC26 39.00 C 3.57 3.57 3.46 3.67 +0.47 44 10 85 0
30DEC26 40.00 C 2.98 3.09 2.98 3.10 +0.31 43 44 289 +6
30DEC26 41.00 C 2.60 2.67 2.60 2.68 +0.27 42 30 85 +15
30DEC26 42.00 C 2.13 2.13 2.13 2.31 +0.23 42 15 143 +15
30DEC26 43.00 C 2.02 2.02 2.02 2.00 +0.21 43 15 73 +15
30DEC26 44.00 C 1.61 1.68 1.58 1.73 +0.20 43 106 229 +94
30DEC26 45.00 C 1.39 1.50 1.35 1.49 +0.18 43 105 191 +88
30DEC26 46.00 C 0.00 0.00 0.00 1.26 +0.15 43 0 181 0
30DEC26 47.00 C 0.00 0.00 0.00 1.07 +0.11 43 0 53 0
30DEC26 48.00 C 0.94 0.94 0.94 0.90 +0.08 43 1 133 0
30DEC26 49.00 C 0.00 0.00 0.00 0.75 +0.04 43 0 183 0
30DEC26 50.00 C 0.70 0.70 0.70 0.61 +0.03 43 1 139 0
30DEC26 52.50 C 0.00 0.00 0.00 0.39 +0.01 43 0 154 0
30DEC26 55.00 C 0.00 0.00 0.00 0.24 0.00 43 0 112 0
30DEC26 57.50 C 0.00 0.00 0.00 0.15 0.00 43 0 123 0
30DEC26 60.00 C 0.18 0.18 0.18 0.09 0.00 43 1 48 -1
30DEC26 62.50 C 0.00 0.00 0.00 0.06 0.00 43 0 62 0
30DEC26 65.00 C 0.00 0.00 0.00 0.04 0.00 44 0 31 0
30DEC26 67.50 C 0.00 0.00 0.00 0.02 0.00 43 0 32 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 42 0 129 0
28JAN27 30.00 C 0.00 0.00 0.00 10.12 +0.73 42 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 9.29 +0.70 42 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 8.50 +0.67 42 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 7.74 +0.48 42 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 7.07 +0.49 43 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 6.40 +0.46 43 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 5.77 +0.43 43 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 5.18 +0.54 43 0 15 0
28JAN27 38.00 C 4.33 4.55 4.33 4.64 +0.49 43 55 65 +50
28JAN27 39.00 C 4.02 4.03 4.02 4.14 +0.45 43 4 64 +4
28JAN27 40.00 C 3.44 3.66 3.44 3.69 +0.41 43 36 65 +8
28JAN27 41.00 C 0.00 0.00 0.00 3.28 +0.38 43 0 15 0
28JAN27 42.00 C 2.90 2.90 2.90 2.92 +0.36 43 15 30 +15
28JAN27 43.00 C 0.00 0.00 0.00 2.61 +0.34 44 0 16 0
28JAN27 44.00 C 2.21 2.21 2.21 2.30 +0.29 44 3 15 0
28JAN27 45.00 C 0.00 0.00 0.00 2.01 +0.24 43 0 15 0
28JAN27 46.00 C 1.78 1.78 1.78 1.76 +0.21 43 15 15 +15
28JAN27 47.00 C 0.00 0.00 0.00 1.54 +0.18 43 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 1.30 +0.12 43 0 0 0
28JAN27 49.00 C 1.17 1.17 1.17 1.13 +0.11 43 1 1 +1
30MAR27 23.00 C 0.00 0.00 0.00 16.82 +0.82 42 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 15.90 +0.77 43 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 14.99 +0.79 43 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 14.10 +0.77 43 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 13.24 +0.76 44 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.40 +0.74 44 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.59 +0.69 44 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.80 +0.66 44 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.04 +0.63 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.23 +0.52 43 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.54 +0.53 43 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.89 +0.51 43 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.27 +0.34 43 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 6.82 +0.60 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.28 +0.58 44 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.79 +0.57 45 0 32 0
30MAR27 39.00 C 0.00 0.00 0.00 5.31 +0.54 45 0 18 0
30MAR27 40.00 C 0.00 0.00 0.00 4.86 +0.50 44 0 19 0
30MAR27 41.00 C 0.00 0.00 0.00 4.42 +0.43 44 0 91 0
30MAR27 42.00 C 4.04 4.04 4.04 4.04 +0.41 44 1 75 0
30MAR27 43.00 C 0.00 0.00 0.00 3.69 +0.37 44 0 60 0
30MAR27 44.00 C 0.00 0.00 0.00 3.39 +0.36 45 0 71 0
30MAR27 45.00 C 3.06 3.06 3.06 3.08 +0.32 45 10 70 0
30MAR27 46.00 C 0.00 0.00 0.00 2.84 +0.33 45 0 86 0
30MAR27 47.00 C 0.00 0.00 0.00 2.55 +0.28 45 0 54 0
30MAR27 48.00 C 0.00 0.00 0.00 2.35 +0.25 45 0 56 0
30MAR27 49.00 C 0.00 0.00 0.00 2.13 +0.19 45 0 130 0
30MAR27 50.00 C 0.00 0.00 0.00 1.92 +0.17 45 0 149 0
30MAR27 52.50 C 0.00 0.00 0.00 1.49 +0.14 45 0 290 0
30MAR27 55.00 C 1.23 1.23 1.23 1.15 +0.11 45 1 268 0
30MAR27 57.50 C 0.00 0.00 0.00 0.89 +0.09 45 0 297 0
30MAR27 60.00 C 0.00 0.00 0.00 0.68 +0.07 45 0 177 0
30MAR27 62.50 C 0.00 0.00 0.00 0.52 +0.05 45 0 116 0
30MAR27 65.00 C 0.00 0.00 0.00 0.40 +0.04 45 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 0.30 +0.03 44 0 48 0
30MAR27 70.00 C 0.00 0.00 0.00 0.23 +0.02 44 0 105 0
29JUN27 29.00 C 0.00 0.00 0.00 12.36 +0.70 46 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 11.64 +0.68 46 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 10.86 +0.57 45 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 10.20 +0.55 45 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 9.57 +0.53 45 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 8.97 +0.51 45 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 8.39 +0.48 45 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 7.86 +0.47 45 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.34 +0.44 45 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 6.86 +0.44 45 0 10 0
29JUN27 39.00 C 0.00 0.00 0.00 6.21 +0.21 43 0 40 0
29JUN27 40.00 C 0.00 0.00 0.00 5.97 +0.47 45 0 48 0
29JUN27 41.00 C 0.00 0.00 0.00 5.62 +0.52 45 0 53 0
29JUN27 42.00 C 0.00 0.00 0.00 5.24 +0.35 45 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 4.94 +0.42 46 0 22 0
29JUN27 44.00 C 0.00 0.00 0.00 4.51 +0.30 45 0 20 0
29JUN27 45.00 C 4.07 4.35 4.07 4.31 +0.52 46 87 105 +72
29JUN27 46.00 C 0.00 0.00 0.00 4.01 +0.48 46 0 35 0
29JUN27 47.00 C 0.00 0.00 0.00 3.74 +0.47 46 0 22 0
29JUN27 48.00 C 0.00 0.00 0.00 3.47 +0.47 46 0 50 0
29JUN27 49.00 C 3.24 3.24 3.24 3.07 +0.27 45 7 69 +7
29JUN27 50.00 C 3.25 3.25 3.25 2.92 +0.32 45 10 84 0
29JUN27 52.50 C 0.00 0.00 0.00 2.41 +0.28 45 0 25 0
29JUN27 55.00 C 0.00 0.00 0.00 2.01 +0.26 45 0 55 0
29JUN27 57.50 C 0.00 0.00 0.00 1.64 +0.20 45 0 74 0
29JUN27 60.00 C 1.55 1.64 1.55 1.37 +0.19 45 35 60 0
29JUN27 62.50 C 0.00 0.00 0.00 1.16 +0.16 45 0 51 0
29JUN27 65.00 C 0.00 0.00 0.00 0.94 +0.15 45 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.79 +0.14 45 0 44 0
29JUN27 70.00 C 0.00 0.00 0.00 0.66 +0.12 45 0 82 0
29SEP27 30.00 C 0.00 0.00 0.00 12.47 +0.68 48 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 11.75 +0.57 47 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 11.14 +0.56 47 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 10.55 +0.53 46 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 10.00 +0.52 46 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 9.46 +0.46 46 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 8.96 +0.45 46 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 8.47 +0.51 46 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 8.11 +0.56 47 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 7.68 +0.55 47 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 7.26 +0.53 47 0 3 0
29SEP27 41.00 C 0.00 0.00 0.00 6.87 +0.51 47 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 6.50 +0.49 47 0 2 0
29SEP27 43.00 C 0.00 0.00 0.00 6.12 +0.40 47 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 5.81 +0.45 47 0 15 0
29SEP27 45.00 C 0.00 0.00 0.00 5.50 +0.43 47 0 17 0
29SEP27 46.00 C 0.00 0.00 0.00 5.18 +0.34 46 0 15 0
29SEP27 47.00 C 0.00 0.00 0.00 4.88 +0.29 47 0 3 0
29SEP27 48.00 C 0.00 0.00 0.00 4.63 +0.29 46 0 8 0
29SEP27 49.00 C 4.30 4.30 4.30 4.37 +0.39 46 6 14 +6
29SEP27 50.00 C 0.00 0.00 0.00 4.12 +0.39 46 0 6 0
29SEP27 52.50 C 0.00 0.00 0.00 3.56 +0.32 46 0 7 0
29SEP27 55.00 C 0.00 0.00 0.00 3.07 +0.30 46 0 21 0
29SEP27 57.50 C 0.00 0.00 0.00 2.58 +0.17 46 0 1 0
TOTAL CALL 804 10,505 +510
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 45 0 39 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 -0.02 40 0 35 0
29OCT26 32.00 P 0.00 0.00 0.00 0.04 -0.02 43 0 67 0
29OCT26 33.00 P 0.00 0.00 0.00 0.07 -0.04 41 0 74 0
29OCT26 34.00 P 0.00 0.00 0.00 0.14 -0.07 42 0 263 0
29OCT26 35.00 P 0.00 0.00 0.00 0.25 -0.12 41 0 159 0
29OCT26 36.00 P 0.00 0.00 0.00 0.41 -0.19 41 0 162 0
29OCT26 37.00 P 0.00 0.00 0.00 0.65 -0.26 41 0 198 0
29OCT26 38.00 P 1.08 1.08 1.08 0.97 -0.36 40 3 281 +3
29OCT26 39.00 P 0.00 0.00 0.00 1.38 -0.47 40 0 126 0
29OCT26 40.00 P 1.91 1.91 1.91 2.01 -0.45 43 10 143 0
29OCT26 41.00 P 2.61 2.61 2.61 2.52 -0.55 40 30 129 +25
29OCT26 42.00 P 0.00 0.00 0.00 3.28 -0.55 41 0 988 0
29OCT26 43.00 P 0.00 0.00 0.00 4.06 -0.60 41 0 136 0
29OCT26 44.00 P 0.00 0.00 0.00 4.90 -0.64 41 0 123 0
29OCT26 45.00 P 0.00 0.00 0.00 5.79 -0.67 41 0 45 0
29OCT26 46.00 P 0.00 0.00 0.00 6.72 -0.91 41 0 39 0
29OCT26 47.00 P 0.00 0.00 0.00 7.70 -0.90 44 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 8.69 -0.89 46 0 15 0
29OCT26 49.00 P 0.00 0.00 0.00 9.69 -0.89 50 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 10.69 -0.89 54 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 13.19 -0.89 63 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 15.68 -0.90 69 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 18.19 -0.89 79 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.06 -0.04 43 0 21 0
27NOV26 30.00 P 0.00 0.00 0.00 0.10 -0.07 42 0 53 0
27NOV26 31.00 P 0.00 0.00 0.00 0.17 -0.09 43 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.26 -0.13 42 0 27 0
27NOV26 33.00 P 0.48 0.48 0.45 0.40 -0.16 43 21 53 -11
27NOV26 34.00 P 0.60 0.60 0.60 0.58 -0.21 43 2 100 +2
27NOV26 35.00 P 0.00 0.00 0.00 0.81 -0.25 43 0 83 0
27NOV26 36.00 P 1.24 1.24 1.08 1.09 -0.31 43 25 81 +3
27NOV26 37.00 P 1.52 1.52 1.52 1.40 -0.41 42 2 69 0
27NOV26 38.00 P 2.08 2.08 2.08 1.79 -0.49 42 15 202 +15
27NOV26 39.00 P 0.00 0.00 0.00 2.25 -0.55 42 0 142 0
27NOV26 40.00 P 2.95 2.95 2.95 2.80 -0.59 42 12 173 +2
27NOV26 41.00 P 3.55 3.56 3.54 3.40 -0.53 42 18 129 -17
27NOV26 42.00 P 0.00 0.00 0.00 4.15 -0.47 44 0 90 0
27NOV26 43.00 P 0.00 0.00 0.00 4.75 -0.60 42 0 135 0
27NOV26 44.00 P 0.00 0.00 0.00 5.50 -0.81 42 0 93 0
27NOV26 45.00 P 0.00 0.00 0.00 6.29 -0.66 42 0 17 0
27NOV26 46.00 P 0.00 0.00 0.00 7.29 -0.73 46 0 41 0
27NOV26 47.00 P 0.00 0.00 0.00 8.16 -0.74 47 0 22 0
27NOV26 48.00 P 0.00 0.00 0.00 9.06 -0.74 48 0 15 0
27NOV26 49.00 P 0.00 0.00 0.00 9.98 -0.76 49 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 10.91 -0.76 49 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 13.30 -0.79 52 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 15.77 -0.81 56 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 18.29 -0.79 63 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 0.02 -0.01 44 0 13 0
30DEC26 25.00 P 0.00 0.00 0.00 0.03 -0.02 43 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.05 -0.04 43 0 4 0
30DEC26 27.00 P 0.00 0.00 0.00 0.09 -0.04 43 0 65 0
30DEC26 28.00 P 0.00 0.00 0.00 0.14 -0.06 43 0 93 0
30DEC26 29.00 P 0.00 0.00 0.00 0.21 -0.09 43 0 65 0
30DEC26 30.00 P 0.00 0.00 0.00 0.31 -0.11 43 0 60 0
30DEC26 31.00 P 0.00 0.00 0.00 0.43 -0.14 43 0 121 0
30DEC26 32.00 P 0.00 0.00 0.00 0.59 -0.19 43 0 61 0
30DEC26 33.00 P 0.82 0.82 0.82 0.80 -0.22 43 1 96 -1
30DEC26 34.00 P 0.00 0.00 0.00 1.05 -0.25 43 0 78 0
30DEC26 35.00 P 1.52 1.52 1.52 1.32 -0.32 43 5 52 +5
30DEC26 36.00 P 1.83 1.83 1.71 1.64 -0.38 43 18 261 +10
30DEC26 37.00 P 2.09 2.09 2.09 2.01 -0.44 42 5 255 +5
30DEC26 38.00 P 2.72 2.72 2.72 2.44 -0.48 42 1 169 +1
30DEC26 39.00 P 3.20 3.20 3.20 2.92 -0.54 42 15 216 +15
30DEC26 40.00 P 0.00 0.00 0.00 3.46 -0.60 42 0 228 0
30DEC26 41.00 P 0.00 0.00 0.00 4.07 -0.51 43 0 109 0
30DEC26 42.00 P 0.00 0.00 0.00 4.69 -0.54 43 0 72 0
30DEC26 43.00 P 0.00 0.00 0.00 5.35 -0.59 43 0 1,307 0
30DEC26 44.00 P 0.00 0.00 0.00 6.22 -0.44 45 0 72 0
30DEC26 45.00 P 0.00 0.00 0.00 6.98 -0.68 45 0 39 0
30DEC26 46.00 P 0.00 0.00 0.00 7.78 -0.69 45 0 159 0
30DEC26 47.00 P 0.00 0.00 0.00 8.66 -0.64 47 0 109 0
30DEC26 48.00 P 0.00 0.00 0.00 9.48 -0.68 47 0 132 0
30DEC26 49.00 P 0.00 0.00 0.00 10.32 -0.73 47 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 11.20 -0.74 47 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 13.48 -0.77 48 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 15.84 -0.79 49 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 18.30 -0.78 52 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 20.80 -0.78 57 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 23.28 -0.80 60 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 25.79 -0.79 65 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 28.28 -0.80 68 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 30.79 -0.79 72 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 0.51 -0.12 43 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 0.66 -0.17 43 0 0 0
28JAN27 32.00 P 0.97 0.97 0.97 0.89 -0.17 43 1 6 +1
28JAN27 33.00 P 0.00 0.00 0.00 1.14 -0.19 43 0 66 0
28JAN27 34.00 P 0.00 0.00 0.00 1.41 -0.25 43 0 36 0
28JAN27 35.00 P 1.90 1.90 1.75 1.73 -0.28 43 23 147 +4
28JAN27 36.00 P 0.00 0.00 0.00 2.10 -0.33 43 0 15 0
28JAN27 37.00 P 2.68 2.68 2.68 2.51 -0.36 43 7 7 +7
28JAN27 38.00 P 3.17 3.17 3.17 2.94 -0.44 43 15 30 +15
28JAN27 39.00 P 3.69 3.69 3.57 3.43 -0.49 43 30 67 +30
28JAN27 40.00 P 0.00 0.00 0.00 3.95 -0.56 43 0 60 0
28JAN27 41.00 P 0.00 0.00 0.00 4.57 -0.56 43 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 5.28 -0.35 44 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 5.95 -0.55 44 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 6.66 -0.58 45 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 7.40 -0.60 45 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 8.17 -0.64 45 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 9.03 -0.60 46 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 9.78 -0.69 46 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 10.63 -0.69 46 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.14 -0.03 44 0 65 0
30MAR27 24.00 P 0.00 0.00 0.00 0.20 -0.04 45 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.28 -0.05 45 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 0.38 -0.06 45 0 41 0
30MAR27 27.00 P 0.00 0.00 0.00 0.50 -0.08 45 0 78 0
30MAR27 28.00 P 0.00 0.00 0.00 0.66 -0.09 45 0 54 0
30MAR27 29.00 P 0.00 0.00 0.00 0.83 -0.12 45 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 1.05 -0.12 45 0 63 0
30MAR27 31.00 P 0.00 0.00 0.00 1.29 -0.10 45 0 35 0
30MAR27 32.00 P 0.00 0.00 0.00 1.56 -0.17 45 0 75 0
30MAR27 33.00 P 0.00 0.00 0.00 1.84 -0.24 45 0 39 0
30MAR27 34.00 P 0.00 0.00 0.00 2.17 -0.27 44 0 31 0
30MAR27 35.00 P 0.00 0.00 0.00 2.52 -0.34 44 0 79 0
30MAR27 36.00 P 3.16 3.16 3.01 2.92 -0.38 44 6 68 -3
30MAR27 37.00 P 3.36 3.36 3.36 3.36 -0.41 44 10 86 0
30MAR27 38.00 P 0.00 0.00 0.00 3.83 -0.45 44 0 88 0
30MAR27 39.00 P 4.63 4.63 4.63 4.34 -0.48 44 15 67 0
30MAR27 40.00 P 5.17 5.17 5.17 4.91 -0.49 44 15 133 0
30MAR27 41.00 P 0.00 0.00 0.00 5.49 -0.54 44 0 47 0
30MAR27 42.00 P 0.00 0.00 0.00 6.08 -0.57 44 0 41 0
30MAR27 43.00 P 0.00 0.00 0.00 6.75 -0.61 44 0 84 0
30MAR27 44.00 P 0.00 0.00 0.00 7.53 -0.54 45 0 82 0
30MAR27 45.00 P 0.00 0.00 0.00 8.22 -0.58 45 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 8.96 -0.60 45 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 9.72 -0.61 46 0 73 0
30MAR27 48.00 P 0.00 0.00 0.00 10.50 -0.63 46 0 73 0
30MAR27 49.00 P 0.00 0.00 0.00 11.39 -0.55 47 0 120 0
30MAR27 50.00 P 0.00 0.00 0.00 12.19 -0.58 47 0 115 0
30MAR27 52.50 P 0.00 0.00 0.00 14.21 -0.69 47 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 16.40 -0.71 47 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 18.66 -0.73 47 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 20.98 -0.75 48 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 23.36 -0.78 48 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 25.80 -0.79 50 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 28.28 -0.80 52 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 30.79 -0.79 55 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.53 -0.08 45 0 24 0
29JUN27 30.00 P 0.00 0.00 0.00 1.82 -0.07 45 0 28 0
29JUN27 31.00 P 0.00 0.00 0.00 2.12 -0.11 45 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 2.43 -0.16 45 0 6 0
29JUN27 33.00 P 2.90 2.90 2.76 2.70 -0.27 44 6 69 +3
29JUN27 34.00 P 0.00 0.00 0.00 3.15 -0.25 45 0 62 0
29JUN27 35.00 P 3.62 3.62 3.58 3.56 -0.28 45 34 71 0
29JUN27 36.00 P 4.21 4.21 4.21 3.91 -0.42 44 5 66 0
29JUN27 37.00 P 0.00 0.00 0.00 4.47 -0.37 44 0 38 0
29JUN27 38.00 P 0.00 0.00 0.00 4.96 -0.40 44 0 18 0
29JUN27 39.00 P 5.70 5.70 5.70 5.46 -0.47 44 30 100 +30
29JUN27 40.00 P 0.00 0.00 0.00 6.05 -0.44 44 0 82 0
29JUN27 41.00 P 0.00 0.00 0.00 6.63 -0.48 44 0 45 0
29JUN27 42.00 P 0.00 0.00 0.00 7.20 -0.54 44 0 15 0
29JUN27 43.00 P 0.00 0.00 0.00 7.91 -0.50 45 0 90 0
29JUN27 44.00 P 0.00 0.00 0.00 8.58 -0.51 45 0 77 0
29JUN27 45.00 P 0.00 0.00 0.00 9.27 -0.53 45 0 32 0
29JUN27 46.00 P 0.00 0.00 0.00 9.98 -0.55 45 0 10 0
29JUN27 47.00 P 0.00 0.00 0.00 10.70 -0.57 45 0 42 0
29JUN27 48.00 P 0.00 0.00 0.00 11.45 -0.58 45 0 42 0
29JUN27 49.00 P 0.00 0.00 0.00 12.29 -0.51 46 0 48 0
29JUN27 50.00 P 0.00 0.00 0.00 13.07 -0.52 46 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 15.08 -0.54 46 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 17.15 -0.58 47 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 19.30 -0.60 47 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 21.42 -0.72 46 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 23.70 -0.72 46 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 26.01 -0.76 46 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 28.40 -0.77 47 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 30.84 -0.77 48 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 2.44 -0.12 46 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 2.77 -0.20 45 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 3.14 -0.22 46 0 2 0
29SEP27 33.00 P 3.48 3.48 3.45 3.54 -0.21 45 24 35 +24
29SEP27 34.00 P 4.06 4.06 4.06 3.95 -0.25 45 5 12 +5
29SEP27 35.00 P 0.00 0.00 0.00 4.40 -0.26 45 0 5 0
29SEP27 36.00 P 0.00 0.00 0.00 4.88 -0.26 45 0 15 0
29SEP27 37.00 P 0.00 0.00 0.00 5.37 -0.28 45 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 5.88 -0.31 45 0 1 0
29SEP27 39.00 P 0.00 0.00 0.00 6.36 -0.39 45 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 6.91 -0.43 45 0 30 0
29SEP27 41.00 P 0.00 0.00 0.00 7.50 -0.44 45 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 8.12 -0.45 45 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 8.75 -0.48 45 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 9.44 -0.47 45 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 10.12 -0.49 45 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 10.88 -0.44 46 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 11.54 -0.52 45 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 12.34 -0.45 46 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 13.08 -0.47 46 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 13.76 -0.56 45 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 15.79 -0.50 46 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 17.80 -0.54 46 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 19.89 -0.55 47 0 0 0
TOTAL PUT 409 12,043 +173
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$ 15.850
29OCT26 11.00 C 0.00 0.00 0.00 4.86 +0.04 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.37 +0.05 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.87 +0.04 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.37 +0.04 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.88 +0.05 33 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.38 +0.05 26 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.89 +0.05 26 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.41 +0.04 24 0 15 0
29OCT26 15.00 C 0.00 0.00 0.00 0.97 +0.02 24 0 30 0
29OCT26 15.50 C 0.00 0.00 0.00 0.61 +0.02 24 0 15 0
29OCT26 16.00 C 0.35 0.35 0.35 0.33 0.00 24 1 249 0
29OCT26 16.50 C 0.00 0.00 0.00 0.16 0.00 24 0 140 0
29OCT26 17.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 515 0
29OCT26 17.50 C 0.00 0.00 0.00 0.03 0.00 25 0 222 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 196 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 29 0 290 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 318 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 149 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 144 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 49 0 24 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 56 0 47 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.90 +0.05 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.40 +0.05 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.91 +0.05 31 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.42 +0.06 31 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.92 +0.09 26 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.44 +0.05 26 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.97 +0.03 24 0 15 0
27NOV26 14.50 C 0.00 0.00 0.00 1.54 +0.02 25 0 15 0
27NOV26 15.00 C 0.00 0.00 0.00 1.16 +0.02 25 0 15 0
27NOV26 15.50 C 0.00 0.00 0.00 0.84 +0.02 25 0 21 0
27NOV26 16.00 C 0.00 0.00 0.00 0.57 +0.01 25 0 60 0
27NOV26 16.50 C 0.00 0.00 0.00 0.38 +0.02 25 0 452 0
27NOV26 17.00 C 0.30 0.30 0.30 0.24 0.00 25 1 311 0
27NOV26 17.50 C 0.00 0.00 0.00 0.14 -0.01 25 0 29 0
27NOV26 18.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 146 0
27NOV26 18.50 C 0.00 0.00 0.00 0.05 0.00 26 0 250 0
27NOV26 19.00 C 0.00 0.00 0.00 0.03 0.00 27 0 190 0
27NOV26 19.50 C 0.00 0.00 0.00 0.02 0.00 28 0 91 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 27 0 160 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.95 +0.10 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.45 +0.10 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.97 +0.11 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.48 +0.12 29 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.99 +0.10 26 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.53 +0.04 26 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.10 +0.04 26 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.70 +0.03 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.35 +0.04 26 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 1.04 +0.02 26 0 16 0
30DEC26 16.00 C 0.00 0.00 0.00 0.78 +0.02 26 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 0.56 +0.01 25 0 326 0
30DEC26 17.00 C 0.00 0.00 0.00 0.42 +0.02 26 0 380 0
30DEC26 17.50 C 0.00 0.00 0.00 0.30 +0.01 26 0 230 0
30DEC26 18.00 C 0.00 0.00 0.00 0.20 0.00 26 0 505 0
30DEC26 18.50 C 0.00 0.00 0.00 0.13 0.00 26 0 375 0
30DEC26 19.00 C 0.00 0.00 0.00 0.09 0.00 26 0 212 0
30DEC26 19.50 C 0.00 0.00 0.00 0.06 0.00 26 0 82 0
30DEC26 20.00 C 0.00 0.00 0.00 0.04 0.00 27 0 436 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 25 0 368 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 193 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 171 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 23 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 235 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 135 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 46 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 49 0 105 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 51 0 38 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 54 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 58 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 64 0 13 0
28JAN27 11.50 C 0.00 0.00 0.00 4.50 +0.13 32 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 4.02 +0.13 31 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 3.55 +0.13 30 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 3.05 +0.08 25 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 2.61 +0.04 25 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 2.20 +0.04 26 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 1.82 +0.03 26 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 1.49 +0.03 26 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 1.19 +0.03 26 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 0.93 +0.03 26 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 0.71 +0.02 26 0 138 0
28JAN27 17.00 C 0.00 0.00 0.00 0.54 +0.02 26 0 69 0
28JAN27 17.50 C 0.00 0.00 0.00 0.41 +0.02 26 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.30 +0.01 26 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.21 0.00 26 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.15 0.00 26 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 0.11 0.00 26 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.08 +0.12 33 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.61 +0.13 31 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.14 +0.12 30 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.69 +0.11 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.25 +0.10 28 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.80 +0.03 26 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.42 +0.02 26 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.07 +0.02 26 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 1.75 +0.02 26 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 1.46 +0.01 26 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 1.21 -0.01 26 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 0.97 -0.03 26 0 32 0
30MAR27 17.00 C 0.00 0.00 0.00 0.82 +0.01 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.67 +0.01 27 0 30 0
30MAR27 18.00 C 0.00 0.00 0.00 0.53 0.00 27 0 150 0
30MAR27 18.50 C 0.00 0.00 0.00 0.42 -0.01 26 0 141 0
30MAR27 19.00 C 0.00 0.00 0.00 0.33 -0.01 26 0 36 0
30MAR27 19.50 C 0.00 0.00 0.00 0.26 0.00 27 0 45 0
30MAR27 20.00 C 0.00 0.00 0.00 0.20 0.00 26 0 48 0
30MAR27 21.00 C 0.00 0.00 0.00 0.12 0.00 27 0 49 0
30MAR27 22.00 C 0.00 0.00 0.00 0.07 0.00 27 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 0.04 0.00 27 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.02 0.00 26 0 70 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 26 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 30 0 6 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 34 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 37 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 40 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 5.21 +0.13 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.75 +0.13 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.30 +0.12 33 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.86 +0.10 31 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.43 +0.08 30 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.03 +0.05 29 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.57 -0.04 26 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.23 -0.05 26 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 1.92 -0.06 26 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 1.65 -0.06 26 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.39 -0.08 26 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.18 -0.11 26 0 70 0
29JUN27 17.00 C 0.00 0.00 0.00 0.99 -0.10 26 0 174 0
29JUN27 17.50 C 0.00 0.00 0.00 0.85 -0.03 27 0 46 0
29JUN27 18.00 C 0.00 0.00 0.00 0.70 -0.08 27 0 30 0
29JUN27 18.50 C 0.00 0.00 0.00 0.58 -0.07 27 0 33 0
29JUN27 19.00 C 0.00 0.00 0.00 0.47 -0.07 27 0 15 0
29JUN27 19.50 C 0.00 0.00 0.00 0.39 -0.06 27 0 30 0
29JUN27 20.00 C 0.00 0.00 0.00 0.31 -0.06 27 0 30 0
29JUN27 21.00 C 0.00 0.00 0.00 0.20 -0.05 26 0 15 0
29JUN27 22.00 C 0.00 0.00 0.00 0.13 -0.04 27 0 61 0
29JUN27 23.00 C 0.00 0.00 0.00 0.08 -0.03 26 0 23 0
29JUN27 24.00 C 0.00 0.00 0.00 0.05 -0.03 26 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 35 0
29JUN27 27.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 4 0
29JUN27 28.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29SEP27 11.00 C 0.00 0.00 0.00 5.22 +0.12 34 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 4.77 +0.12 33 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.33 +0.10 32 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 3.92 +0.11 31 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.53 +0.11 31 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.16 +0.10 31 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.73 -0.05 28 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 2.42 -0.04 28 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.19 +0.03 30 0 15 0
29SEP27 15.50 C 0.00 0.00 0.00 1.93 +0.03 29 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.68 +0.02 29 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 1.47 +0.01 29 0 2 0
29SEP27 17.00 C 0.00 0.00 0.00 1.28 +0.02 29 0 21 0
29SEP27 17.50 C 0.00 0.00 0.00 1.11 +0.01 29 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.96 +0.01 29 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.83 +0.01 29 0 4 0
29SEP27 19.00 C 0.00 0.00 0.00 0.71 0.00 29 0 15 0
29SEP27 19.50 C 0.00 0.00 0.00 0.62 +0.01 29 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.52 0.00 29 0 2 0
29SEP27 21.00 C 0.00 0.00 0.00 0.39 0.00 29 0 1 0
29SEP27 22.00 C 0.00 0.00 0.00 0.29 +0.01 29 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.21 0.00 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.15 0.00 29 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.11 0.00 29 0 3 0
TOTAL CALL 2 9,879 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 65 0
29OCT26 14.50 P 0.00 0.00 0.00 0.03 -0.02 24 0 149 0
29OCT26 15.00 P 0.00 0.00 0.00 0.10 -0.02 25 0 252 0
29OCT26 15.50 P 0.00 0.00 0.00 0.23 -0.04 24 0 387 0
29OCT26 16.00 P 0.45 0.45 0.45 0.46 -0.05 24 10 204 +10
29OCT26 16.50 P 0.00 0.00 0.00 0.80 -0.04 25 0 297 0
29OCT26 17.00 P 0.00 0.00 0.00 1.19 -0.06 23 0 331 0
29OCT26 17.50 P 0.00 0.00 0.00 1.66 -0.05 25 0 178 0
29OCT26 18.00 P 0.00 0.00 0.00 2.15 -0.05 0 0 75 0
29OCT26 18.50 P 0.00 0.00 0.00 2.65 -0.13 0 0 84 0
29OCT26 19.00 P 0.00 0.00 0.00 3.17 -0.13 43 0 45 0
29OCT26 19.50 P 0.00 0.00 0.00 3.67 -0.14 48 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.17 -0.14 53 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.16 -0.15 58 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.16 -0.15 66 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.16 -0.15 73 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.17 -0.14 85 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 9.16 -0.15 87 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 10.16 -0.15 93 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 11.16 -0.15 99 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 13 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 10 0
27NOV26 14.00 P 0.00 0.00 0.00 0.06 -0.02 25 0 1 0
27NOV26 14.50 P 0.00 0.00 0.00 0.13 -0.02 25 0 11 0
27NOV26 15.00 P 0.00 0.00 0.00 0.25 -0.03 25 0 69 0
27NOV26 15.50 P 0.00 0.00 0.00 0.42 -0.04 25 0 260 0
27NOV26 16.00 P 0.00 0.00 0.00 0.65 -0.06 25 0 467 0
27NOV26 16.50 P 0.00 0.00 0.00 0.94 -0.07 24 0 273 0
27NOV26 17.00 P 0.00 0.00 0.00 1.32 -0.05 25 0 314 0
27NOV26 17.50 P 0.00 0.00 0.00 1.73 -0.06 25 0 74 0
27NOV26 18.00 P 0.00 0.00 0.00 2.18 -0.05 25 0 70 0
27NOV26 18.50 P 0.00 0.00 0.00 2.66 -0.13 26 0 19 0
27NOV26 19.00 P 0.00 0.00 0.00 3.17 -0.13 31 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.67 -0.14 35 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.17 -0.14 38 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.16 -0.15 42 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.17 -0.14 50 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.17 -0.14 56 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.17 -0.14 61 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 9.17 -0.14 66 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 10.17 -0.14 70 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 11.16 -0.15 72 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 31 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 0.04 -0.01 26 0 8 0
30DEC26 13.50 P 0.00 0.00 0.00 0.08 -0.01 26 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.15 -0.01 26 0 7 0
30DEC26 14.50 P 0.00 0.00 0.00 0.25 -0.02 26 0 19 0
30DEC26 15.00 P 0.00 0.00 0.00 0.40 -0.02 26 0 162 0
30DEC26 15.50 P 0.00 0.00 0.00 0.58 -0.04 26 0 282 0
30DEC26 16.00 P 0.00 0.00 0.00 0.83 -0.03 26 0 95 0
30DEC26 16.50 P 0.00 0.00 0.00 1.11 -0.06 25 0 185 0
30DEC26 17.00 P 0.00 0.00 0.00 1.46 -0.04 26 0 166 0
30DEC26 17.50 P 0.00 0.00 0.00 1.84 -0.04 26 0 244 0
30DEC26 18.00 P 0.00 0.00 0.00 2.25 -0.05 26 0 490 0
30DEC26 18.50 P 0.00 0.00 0.00 2.70 -0.10 26 0 495 0
30DEC26 19.00 P 0.00 0.00 0.00 3.18 -0.12 27 0 26 0
30DEC26 19.50 P 0.00 0.00 0.00 3.67 -0.14 29 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 4.17 -0.14 32 0 15 0
30DEC26 21.00 P 0.00 0.00 0.00 5.17 -0.14 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.17 -0.14 42 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.17 -0.14 46 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.17 -0.14 50 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.17 -0.14 54 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.17 -0.14 58 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.16 -0.15 60 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.16 -0.14 63 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.16 -0.14 66 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.16 -0.14 69 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.17 -0.13 75 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.16 -0.14 75 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 17.16 -0.15 78 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 18.17 -0.13 83 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 19.17 -0.13 86 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 20.17 -0.13 89 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 0.00 26 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.08 0.00 26 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.13 -0.01 26 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.22 -0.01 26 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.33 -0.02 26 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.49 -0.03 26 0 138 0
28JAN27 15.50 P 0.00 0.00 0.00 0.69 -0.03 26 0 138 0
28JAN27 16.00 P 0.00 0.00 0.00 0.92 -0.05 25 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 1.25 -0.04 26 0 15 0
28JAN27 17.00 P 0.00 0.00 0.00 1.54 -0.05 25 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 1.91 -0.05 25 0 15 0
28JAN27 18.00 P 0.00 0.00 0.00 2.31 -0.05 25 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 2.74 -0.13 26 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 3.20 -0.11 26 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 3.67 -0.14 26 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 4.17 -0.14 29 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 5.17 -0.14 33 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.07 0.00 27 0 3 0
30MAR27 12.50 P 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.17 -0.01 27 0 62 0
30MAR27 13.50 P 0.00 0.00 0.00 0.26 -0.02 27 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.37 -0.03 26 0 110 0
30MAR27 14.50 P 0.00 0.00 0.00 0.52 -0.02 27 0 45 0
30MAR27 15.00 P 0.00 0.00 0.00 0.69 -0.02 26 0 129 0
30MAR27 15.50 P 0.00 0.00 0.00 0.90 -0.03 26 0 285 0
30MAR27 16.00 P 0.00 0.00 0.00 1.14 -0.03 26 0 123 0
30MAR27 16.50 P 0.00 0.00 0.00 1.42 -0.05 26 0 47 0
30MAR27 17.00 P 0.00 0.00 0.00 1.73 -0.05 26 0 116 0
30MAR27 17.50 P 0.00 0.00 0.00 2.08 -0.06 26 0 29 0
30MAR27 18.00 P 0.00 0.00 0.00 2.46 -0.05 26 0 368 0
30MAR27 18.50 P 0.00 0.00 0.00 2.86 -0.12 26 0 100 0
30MAR27 19.00 P 0.00 0.00 0.00 3.30 -0.11 27 0 17 0
30MAR27 19.50 P 0.00 0.00 0.00 3.74 -0.12 27 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 4.19 -0.13 26 0 189 0
30MAR27 21.00 P 0.00 0.00 0.00 5.17 -0.14 29 0 103 0
30MAR27 22.00 P 0.00 0.00 0.00 6.17 -0.14 33 0 4 0
30MAR27 23.00 P 0.00 0.00 0.00 7.17 -0.14 36 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.17 -0.14 39 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.17 -0.14 42 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.17 -0.14 45 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.16 -0.15 47 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.17 -0.13 51 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 13.16 -0.14 52 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.16 -0.14 54 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 15.17 -0.13 58 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 16.16 -0.14 59 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 17.16 -0.15 61 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 18.17 -0.13 64 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.10 -0.03 27 0 20 0
29JUN27 11.50 P 0.00 0.00 0.00 0.15 -0.05 27 0 20 0
29JUN27 12.00 P 0.00 0.00 0.00 0.22 -0.07 27 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.32 -0.06 27 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.44 -0.06 27 0 2 0
29JUN27 13.50 P 0.00 0.00 0.00 0.59 -0.06 27 0 60 0
29JUN27 14.00 P 0.00 0.00 0.00 0.78 -0.05 27 0 39 0
29JUN27 14.50 P 0.00 0.00 0.00 0.98 -0.06 27 0 8 0
29JUN27 15.00 P 0.00 0.00 0.00 1.21 -0.06 27 0 42 0
29JUN27 15.50 P 0.00 0.00 0.00 1.45 -0.11 26 0 130 0
29JUN27 16.00 P 0.00 0.00 0.00 1.74 -0.13 26 0 36 0
29JUN27 16.50 P 0.00 0.00 0.00 2.05 -0.06 26 0 114 0
29JUN27 17.00 P 0.00 0.00 0.00 2.39 -0.05 26 0 70 0
29JUN27 17.50 P 0.00 0.00 0.00 2.72 -0.08 26 0 37 0
29JUN27 18.00 P 0.00 0.00 0.00 3.09 -0.09 26 0 89 0
29JUN27 18.50 P 0.00 0.00 0.00 3.47 -0.10 25 0 115 0
29JUN27 19.00 P 0.00 0.00 0.00 3.87 -0.10 25 0 15 0
29JUN27 19.50 P 0.00 0.00 0.00 4.29 -0.10 24 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.72 -0.10 24 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 5.59 -0.11 21 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 6.51 -0.11 12 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.43 -0.12 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.37 -0.13 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.22 -0.23 0 0 4 0
29JUN27 26.00 P 0.00 0.00 0.00 10.28 -0.13 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 11.24 -0.13 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 12.21 -0.11 0 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.21 -0.01 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 0.40 -0.01 29 0 12 0
29SEP27 12.50 P 0.00 0.00 0.00 0.52 -0.02 29 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.66 -0.04 28 0 1 0
29SEP27 13.50 P 0.00 0.00 0.00 0.82 -0.02 28 0 42 0
29SEP27 14.00 P 0.00 0.00 0.00 1.00 -0.03 28 0 20 0
29SEP27 14.50 P 0.00 0.00 0.00 1.22 -0.02 28 0 14 0
29SEP27 15.00 P 0.00 0.00 0.00 1.45 -0.02 28 0 17 0
29SEP27 15.50 P 0.00 0.00 0.00 1.70 -0.02 28 0 4 0
29SEP27 16.00 P 0.00 0.00 0.00 1.98 -0.03 27 0 2 0
29SEP27 16.50 P 0.00 0.00 0.00 2.28 -0.04 27 0 58 0
29SEP27 17.00 P 0.00 0.00 0.00 2.60 -0.04 27 0 63 0
29SEP27 17.50 P 0.00 0.00 0.00 2.94 -0.08 27 0 2 0
29SEP27 18.00 P 0.00 0.00 0.00 3.30 -0.08 27 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.68 -0.08 27 0 10 0
29SEP27 19.00 P 0.00 0.00 0.00 4.07 -0.08 27 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.47 -0.09 26 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.88 -0.09 26 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.73 -0.10 25 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.61 -0.11 24 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.51 -0.11 20 0 4 0
29SEP27 24.00 P 0.00 0.00 0.00 8.43 -0.12 0 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 9.37 -0.12 0 0 5 0
TOTAL PUT 10 9,092 +10
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$ 68.800
09OCT26 49.50 C 0.00 0.00 0.00 19.31 -0.16 0 0 0 0
09OCT26 50.00 C 0.00 0.00 0.00 18.81 -0.16 0 0 0 0
09OCT26 51.00 C 0.00 0.00 0.00 17.81 -0.16 0 0 0 0
09OCT26 52.00 C 0.00 0.00 0.00 16.81 -0.16 0 0 0 0
09OCT26 53.00 C 0.00 0.00 0.00 15.81 -0.16 0 0 0 0
09OCT26 54.00 C 0.00 0.00 0.00 14.81 -0.16 0 0 0 0
09OCT26 55.00 C 0.00 0.00 0.00 13.81 -0.16 0 0 0 0
09OCT26 56.00 C 0.00 0.00 0.00 12.82 -0.15 84 0 0 0
09OCT26 57.00 C 0.00 0.00 0.00 11.82 -0.15 77 0 0 0
09OCT26 58.00 C 0.00 0.00 0.00 10.82 -0.15 70 0 0 0
09OCT26 59.00 C 0.00 0.00 0.00 9.82 -0.16 63 0 0 0
09OCT26 60.00 C 0.00 0.00 0.00 8.82 -0.16 56 0 0 0
09OCT26 61.00 C 0.00 0.00 0.00 7.82 -0.17 50 0 0 0
09OCT26 62.00 C 0.00 0.00 0.00 6.83 -0.17 51 0 0 0
09OCT26 63.00 C 0.00 0.00 0.00 5.86 -0.16 53 0 0 0
09OCT26 64.00 C 0.00 0.00 0.00 4.86 -0.20 45 0 0 0
09OCT26 65.00 C 0.00 0.00 0.00 4.00 -0.15 52 0 0 0
09OCT26 66.00 C 0.00 0.00 0.00 2.97 -0.30 40 0 0 0
09OCT26 67.00 C 0.00 0.00 0.00 2.06 -0.34 35 0 0 0
09OCT26 68.00 C 1.08 1.32 1.08 1.32 -0.35 34 20 45 0
09OCT26 69.00 C 1.45 1.45 0.61 0.73 -0.31 32 233 222 +76
09OCT26 70.00 C 0.70 0.70 0.28 0.38 -0.20 33 225 134 +12
09OCT26 71.00 C 0.36 0.36 0.09 0.19 -0.13 34 110 177 +10
09OCT26 72.00 C 0.24 0.24 0.20 0.09 -0.06 36 5 57 +5
09OCT26 73.00 C 0.00 0.00 0.00 0.05 -0.02 39 0 62 0
09OCT26 74.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 83 0
09OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 41 0 52 0
09OCT26 76.00 C 0.00 0.00 0.00 0.01 0.00 46 0 66 0
09OCT26 77.00 C 0.00 0.00 0.00 0.01 0.00 52 0 135 0
09OCT26 78.00 C 0.00 0.00 0.00 0.01 0.00 57 0 32 0
09OCT26 79.00 C 0.00 0.00 0.00 0.01 0.00 62 0 17 0
09OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 67 0 11 0
09OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 72 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 81 0 0 0
09OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
09OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
09OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
09OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
09OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
09OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
09OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
09OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
09OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
09OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
09OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
16OCT26 49.50 C 0.00 0.00 0.00 19.34 -0.16 0 0 0 0
16OCT26 50.00 C 0.00 0.00 0.00 18.84 -0.16 0 0 0 0
16OCT26 51.00 C 0.00 0.00 0.00 17.85 -0.15 64 0 0 0
16OCT26 52.00 C 0.00 0.00 0.00 16.85 -0.15 59 0 0 0
16OCT26 53.00 C 0.00 0.00 0.00 15.85 -0.15 54 0 0 0
16OCT26 54.00 C 0.00 0.00 0.00 14.85 -0.15 49 0 0 0
16OCT26 55.00 C 0.00 0.00 0.00 13.85 -0.16 43 0 0 0
16OCT26 56.00 C 0.00 0.00 0.00 12.85 -0.16 36 0 0 0
16OCT26 57.00 C 0.00 0.00 0.00 11.85 -0.16 0 0 0 0
16OCT26 58.00 C 0.00 0.00 0.00 10.86 -0.16 41 0 0 0
16OCT26 59.00 C 0.00 0.00 0.00 9.86 -0.17 37 0 0 0
16OCT26 60.00 C 0.00 0.00 0.00 8.88 -0.17 39 0 0 0
16OCT26 61.00 C 0.00 0.00 0.00 7.89 -0.19 37 0 0 0
16OCT26 62.00 C 0.00 0.00 0.00 6.92 -0.20 36 0 0 0
16OCT26 63.00 C 0.00 0.00 0.00 5.97 -0.21 35 0 0 0
16OCT26 64.00 C 0.00 0.00 0.00 5.04 -0.37 34 0 0 0
16OCT26 65.00 C 0.00 0.00 0.00 4.11 -0.25 32 0 0 0
16OCT26 66.00 C 0.00 0.00 0.00 3.31 -0.34 32 0 0 0
16OCT26 67.00 C 0.00 0.00 0.00 2.54 -0.38 31 0 0 0
16OCT26 68.00 C 2.41 2.41 2.41 1.87 -0.24 30 1 1 +1
16OCT26 69.00 C 1.52 1.52 1.16 1.27 -0.33 29 64 46 +30
16OCT26 70.00 C 1.04 1.05 0.80 0.87 -0.26 29 54 39 +39
16OCT26 71.00 C 0.51 0.51 0.51 0.55 -0.23 29 10 11 +9
16OCT26 72.00 C 0.70 0.70 0.70 0.34 -0.18 29 3 3 0
16OCT26 73.00 C 0.00 0.00 0.00 0.21 -0.15 30 0 0 0
16OCT26 74.00 C 0.17 0.17 0.14 0.13 -0.10 30 6 8 +6
16OCT26 75.00 C 0.00 0.00 0.00 0.07 -0.07 30 0 10 0
16OCT26 76.00 C 0.00 0.00 0.00 0.04 -0.04 31 0 0 0
16OCT26 77.00 C 0.00 0.00 0.00 0.02 -0.03 31 0 3 0
16OCT26 78.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 10 0
16OCT26 79.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
16OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
16OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
16OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
16OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
16OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
16OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
16OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
16OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
16OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
16OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 40.86 -0.15 114 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 39.84 -0.17 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 38.86 -0.15 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 37.86 -0.16 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 36.87 -0.15 102 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 35.87 -0.15 93 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 34.87 -0.15 81 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 33.87 -0.15 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 32.87 -0.16 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 31.88 -0.15 83 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 30.88 -0.15 76 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 29.88 -0.15 64 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 28.88 -0.16 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 27.88 -0.16 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 26.89 -0.15 67 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 25.89 -0.15 60 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 24.89 -0.15 49 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 23.89 -0.16 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 22.89 -0.16 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 21.90 -0.15 52 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 20.90 -0.15 47 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 19.90 -0.15 35 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 18.90 -0.16 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 16.42 -0.14 43 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 13.93 -0.15 38 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 11.49 -0.12 38 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 9.21 +0.03 41 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 6.71 -0.06 31 0 0 0
29OCT26 65.00 C 4.16 4.16 4.16 4.55 -0.22 29 12 112 +12
29OCT26 67.50 C 2.65 2.77 2.59 2.70 -0.26 27 210 293 +86
29OCT26 70.00 C 2.00 2.00 1.24 1.41 -0.19 27 426 1,122 -15
29OCT26 72.50 C 0.97 0.97 0.59 0.67 -0.13 27 311 807 +32
29OCT26 75.00 C 0.36 0.36 0.24 0.29 -0.08 28 264 1,417 +103
29OCT26 77.50 C 0.17 0.17 0.12 0.13 -0.03 29 285 1,415 +185
29OCT26 80.00 C 0.08 0.08 0.06 0.05 -0.02 29 299 840 -59
29OCT26 82.50 C 0.04 0.04 0.04 0.02 -0.01 30 20 2,345 -20
29OCT26 85.00 C 0.02 0.02 0.02 0.01 0.00 32 41 2,310 -41
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 36 0 975 0
29OCT26 90.00 C 0.01 0.01 0.01 0.01 0.00 40 173 493 +68
29OCT26 92.50 C 0.01 0.01 0.01 0.01 0.00 43 2 1,026 +2
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 47 0 316 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 50 0 192 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 53 0 231 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 56 0 80 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 60 0 3 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 62 0 300 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 65 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 74 0 60 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 76 0 240 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 81 0 120 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 83 0 30 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 86 0 150 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 88 0 150 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 90 0 300 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 95 0 60 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 40.86 -0.22 0 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 39.84 -0.25 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 38.86 -0.23 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 37.86 -0.24 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 36.87 -0.23 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 35.87 -0.23 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 34.87 -0.24 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 33.96 -0.15 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 32.97 -0.15 57 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 31.97 -0.15 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 30.88 -0.25 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 29.98 -0.15 42 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 28.90 -0.24 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 27.99 -0.15 42 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 26.99 -0.16 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 25.91 -0.24 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 24.92 -0.24 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 23.92 -0.25 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 22.93 -0.24 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 21.94 -0.24 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 20.95 -0.24 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 19.95 -0.26 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 18.96 -0.26 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 16.51 -0.05 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 14.02 -0.06 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 11.57 -0.45 18 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 9.54 -0.50 32 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 7.43 -0.31 31 0 0 0
27NOV26 65.00 C 5.44 5.45 5.08 5.45 -0.19 29 48 78 +48
27NOV26 67.50 C 3.60 3.73 3.60 3.76 -0.22 28 16 122 +16
27NOV26 70.00 C 2.74 2.74 2.27 2.50 -0.17 27 20 749 +17
27NOV26 72.50 C 0.00 0.00 0.00 1.57 -0.14 27 0 546 0
27NOV26 75.00 C 1.11 1.11 0.89 0.96 -0.12 28 27 1,050 +15
27NOV26 77.50 C 0.66 0.66 0.57 0.57 -0.08 28 36 590 -2
27NOV26 80.00 C 0.37 0.37 0.34 0.32 -0.07 28 69 450 +8
27NOV26 82.50 C 0.00 0.00 0.00 0.17 -0.05 28 0 521 0
27NOV26 85.00 C 0.16 0.16 0.15 0.09 -0.03 28 30 1,333 0
27NOV26 87.50 C 0.00 0.00 0.00 0.05 -0.02 29 0 1,011 0
27NOV26 90.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 1,314 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 183 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 31 0 223 0
27NOV26 97.50 C 0.03 0.03 0.03 0.01 0.00 33 22 76 +22
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 35 0 122 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 37 0 187 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 41 0 76 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 47 0 95 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 49 0 120 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 54 0 150 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 55 0 90 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 58 0 60 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 60 0 90 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 64 0 220 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 40.86 -0.30 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 39.85 -0.24 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 38.86 -0.23 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 37.87 -0.23 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 36.89 -0.21 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 35.91 -0.19 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 34.91 -0.20 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 33.96 -0.15 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 32.97 -0.15 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 31.97 -0.15 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 30.95 -0.18 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 29.98 -0.15 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 28.99 -0.15 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 27.99 -0.15 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 26.99 -0.16 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 26.00 -0.15 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 25.01 -0.15 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 24.03 -0.14 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 23.05 -0.12 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 22.07 -0.11 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 21.10 -0.09 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 20.11 -0.11 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 19.16 -0.10 0 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 16.70 -0.10 20 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 14.31 -0.17 25 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 12.07 -0.37 28 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 9.98 -0.16 29 0 3 0
30DEC26 62.50 C 7.95 7.95 7.95 7.98 +0.03 28 15 35 -15
30DEC26 65.00 C 6.21 6.21 6.07 6.18 -0.10 28 16 20 -12
30DEC26 67.50 C 4.66 4.66 4.66 4.62 -0.18 27 1 56 +1
30DEC26 70.00 C 3.13 3.13 3.13 3.37 -0.13 27 30 612 +30
30DEC26 72.50 C 2.38 2.38 2.29 2.39 -0.13 27 105 815 +75
30DEC26 75.00 C 1.69 1.70 1.58 1.67 -0.11 27 121 1,457 -9
30DEC26 77.50 C 1.15 1.16 1.14 1.16 -0.09 28 54 921 +39
30DEC26 80.00 C 0.00 0.00 0.00 0.81 -0.07 28 0 553 0
30DEC26 82.50 C 0.59 0.59 0.59 0.57 -0.05 29 1 757 0
30DEC26 85.00 C 0.40 0.41 0.40 0.38 -0.07 29 3 743 +1
30DEC26 87.50 C 0.00 0.00 0.00 0.25 -0.06 29 0 2,496 0
30DEC26 90.00 C 0.23 0.24 0.23 0.17 -0.05 30 45 2,747 -45
30DEC26 92.50 C 0.20 0.20 0.20 0.11 -0.04 30 15 1,020 0
30DEC26 95.00 C 0.00 0.00 0.00 0.08 -0.03 31 0 366 0
30DEC26 97.50 C 0.00 0.00 0.00 0.05 -0.03 31 0 372 0
30DEC26 100.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 182 0
30DEC26 102.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 259 0
30DEC26 105.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 99 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 18 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 33 0 69 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 35 0 34 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 36 0 27 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 38 0 36 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 43 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 44 0 545 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 52 0 330 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 40.94 -0.22 0 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 39.98 -0.11 0 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 38.99 -0.10 0 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 38.00 -0.12 0 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 37.01 -0.09 0 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 36.03 -0.07 0 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 35.03 -0.08 0 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 34.06 -0.05 0 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 33.06 -0.06 0 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 32.07 -0.07 0 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 31.10 -0.03 0 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 30.11 -0.06 0 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 29.11 -0.03 0 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 28.14 -0.05 0 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 27.17 -0.04 0 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 26.18 -0.07 0 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 25.19 -0.03 0 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 24.23 -0.07 0 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 23.26 -0.02 0 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 22.28 -0.04 25 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 21.33 -0.03 30 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 20.36 -0.04 30 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 19.40 -0.04 30 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 17.03 -0.09 30 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 14.69 -0.07 29 0 0 0
28JAN27 57.50 C 12.57 12.57 12.57 12.57 -0.25 30 5 5 +5
28JAN27 60.00 C 0.00 0.00 0.00 10.53 -0.08 30 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 8.52 -0.17 28 0 0 0
28JAN27 65.00 C 6.90 6.90 6.90 6.80 -0.18 28 15 15 +14
28JAN27 67.50 C 0.00 0.00 0.00 5.28 -0.17 27 0 40 0
28JAN27 70.00 C 3.76 3.76 3.76 4.01 -0.15 27 15 370 0
28JAN27 72.50 C 0.00 0.00 0.00 3.01 -0.12 27 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 2.22 -0.11 27 0 45 0
28JAN27 77.50 C 0.00 0.00 0.00 1.64 -0.08 28 0 48 0
28JAN27 80.00 C 1.21 1.21 1.21 1.21 -0.06 28 15 60 +15
28JAN27 82.50 C 0.00 0.00 0.00 0.87 -0.04 28 0 90 0
28JAN27 85.00 C 0.71 0.71 0.69 0.61 -0.03 28 52 112 +52
28JAN27 87.50 C 0.00 0.00 0.00 0.43 -0.02 28 0 3 0
28JAN27 90.00 C 0.00 0.00 0.00 0.30 -0.01 29 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 0.21 0.00 29 0 33 0
28JAN27 95.00 C 0.00 0.00 0.00 0.14 -0.01 29 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 0.10 0.00 29 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 0.07 0.00 29 0 4 0
28JAN27 102.50 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 0.03 0.00 31 0 2 0
28JAN27 110.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 0.01 0.00 32 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 35 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 142.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 41.15 -0.02 0 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 40.17 -0.02 0 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 39.19 -0.02 0 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 38.21 -0.02 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 37.22 -0.03 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 36.25 -0.02 0 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 35.27 -0.03 0 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 34.30 -0.02 0 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 33.32 -0.02 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 32.34 -0.03 0 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 31.37 -0.03 0 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 30.42 -0.01 32 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 29.44 -0.03 32 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 28.48 -0.03 33 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 27.52 -0.03 34 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 26.56 -0.04 34 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 25.61 -0.04 34 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 24.67 -0.03 34 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 23.72 -0.03 34 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 22.76 -0.04 33 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 21.81 -0.05 32 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 20.88 -0.04 32 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 19.95 -0.05 32 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 17.65 -0.05 30 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 15.41 -0.08 29 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 13.50 +0.02 30 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 11.51 +0.01 30 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 9.65 -0.09 29 0 23 0
30MAR27 65.00 C 0.00 0.00 0.00 7.98 -0.18 28 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 6.51 -0.17 28 0 195 0
30MAR27 70.00 C 0.00 0.00 0.00 5.08 -0.33 27 0 633 0
30MAR27 72.50 C 4.17 4.19 4.04 4.19 -0.23 27 23 368 0
30MAR27 75.00 C 0.00 0.00 0.00 3.35 -0.18 28 0 449 0
30MAR27 77.50 C 2.68 2.68 2.68 2.65 -0.15 28 1 125 0
30MAR27 80.00 C 0.00 0.00 0.00 2.12 -0.08 28 0 305 0
30MAR27 82.50 C 0.00 0.00 0.00 1.73 +0.02 29 0 2,157 0
30MAR27 85.00 C 1.33 1.33 1.33 1.41 +0.05 29 9 663 0
30MAR27 87.50 C 1.06 1.06 1.06 1.16 +0.07 30 30 304 +27
30MAR27 90.00 C 0.90 0.90 0.87 0.96 +0.11 30 63 696 +5
30MAR27 92.50 C 0.74 0.74 0.74 0.80 +0.14 31 30 142 +30
30MAR27 95.00 C 0.62 0.62 0.62 0.67 +0.15 32 30 118 +26
30MAR27 97.50 C 0.00 0.00 0.00 0.56 +0.16 32 0 82 0
30MAR27 100.00 C 0.00 0.00 0.00 0.48 +0.17 33 0 625 0
30MAR27 102.50 C 0.41 0.41 0.41 0.41 +0.16 33 2 143 -2
30MAR27 105.00 C 0.00 0.00 0.00 0.35 +0.16 34 0 120 0
30MAR27 107.50 C 0.00 0.00 0.00 0.32 +0.17 35 0 46 0
30MAR27 110.00 C 0.00 0.00 0.00 0.26 +0.14 35 0 168 0
30MAR27 112.50 C 0.00 0.00 0.00 0.25 +0.16 36 0 46 0
30MAR27 115.00 C 0.00 0.00 0.00 0.22 +0.14 36 0 78 0
30MAR27 117.50 C 0.00 0.00 0.00 0.19 +0.13 37 0 64 0
30MAR27 120.00 C 0.00 0.00 0.00 0.17 +0.12 37 0 91 0
30MAR27 122.50 C 0.00 0.00 0.00 0.16 +0.12 38 0 32 0
30MAR27 125.00 C 0.00 0.00 0.00 0.14 +0.11 39 0 32 0
30MAR27 127.50 C 0.00 0.00 0.00 0.12 +0.10 39 0 59 0
30MAR27 130.00 C 0.00 0.00 0.00 0.11 +0.10 39 0 78 0
30MAR27 132.50 C 0.00 0.00 0.00 0.10 +0.09 40 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 0.09 +0.08 40 0 30 0
30MAR27 137.50 C 0.00 0.00 0.00 0.08 +0.07 41 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 0.07 +0.06 41 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 0.06 +0.05 41 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 0.05 +0.04 41 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 0.04 +0.03 41 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 0.03 +0.02 40 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 0.02 +0.01 39 0 10 0
30MAR27 155.00 C 0.00 0.00 0.00 0.01 0.00 38 0 32 0
29JUN27 28.00 C 0.00 0.00 0.00 41.40 0.00 47 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 40.41 -0.02 43 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 39.46 0.00 46 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 38.48 -0.01 44 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 37.52 -0.01 44 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 36.54 -0.02 43 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 35.59 -0.01 43 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 34.63 -0.01 43 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 33.66 -0.03 41 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 32.71 -0.02 41 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 31.76 -0.03 41 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 30.81 -0.03 40 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 29.88 -0.01 40 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 28.91 -0.04 39 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 27.98 -0.03 39 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 27.04 -0.03 38 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 26.11 -0.02 37 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 25.18 -0.02 37 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 24.25 -0.02 36 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 23.32 -0.03 35 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 22.40 -0.03 34 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 21.48 -0.09 34 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 20.58 -0.04 33 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 18.38 -0.04 32 0 2 0
29JUN27 55.00 C 0.00 0.00 0.00 16.43 -0.09 32 0 99 0
29JUN27 57.50 C 0.00 0.00 0.00 14.44 -0.16 31 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 12.55 +0.03 31 0 36 0
29JUN27 62.50 C 0.00 0.00 0.00 10.54 -0.21 28 0 49 0
29JUN27 65.00 C 0.00 0.00 0.00 9.13 -0.21 29 0 30 0
29JUN27 67.50 C 0.00 0.00 0.00 7.75 -0.19 29 0 546 0
29JUN27 70.00 C 0.00 0.00 0.00 6.57 -0.12 29 0 1,174 0
29JUN27 72.50 C 0.00 0.00 0.00 5.50 -0.15 29 0 1,680 0
29JUN27 75.00 C 4.56 4.56 4.56 4.59 -0.15 29 1 1,565 0
29JUN27 77.50 C 0.00 0.00 0.00 3.81 -0.17 29 0 149 0
29JUN27 80.00 C 3.18 3.18 3.18 3.15 -0.18 28 5 129 +5
29JUN27 82.50 C 0.00 0.00 0.00 2.58 -0.18 28 0 80 0
29JUN27 85.00 C 0.00 0.00 0.00 2.11 -0.21 28 0 85 0
29JUN27 87.50 C 0.00 0.00 0.00 1.72 -0.20 28 0 180 0
29JUN27 90.00 C 0.00 0.00 0.00 1.39 -0.22 28 0 437 0
29JUN27 92.50 C 0.00 0.00 0.00 1.13 -0.20 28 0 156 0
29JUN27 95.00 C 0.00 0.00 0.00 0.90 -0.21 28 0 109 0
29JUN27 97.50 C 0.00 0.00 0.00 0.74 -0.18 28 0 127 0
29JUN27 100.00 C 0.00 0.00 0.00 0.58 -0.20 28 0 44 0
29JUN27 102.50 C 0.00 0.00 0.00 0.47 -0.16 28 0 424 0
29JUN27 105.00 C 0.00 0.00 0.00 0.37 -0.17 28 0 176 0
29JUN27 107.50 C 0.00 0.00 0.00 0.32 -0.13 29 0 98 0
29JUN27 110.00 C 0.00 0.00 0.00 0.26 -0.12 29 0 45 0
29JUN27 112.50 C 0.00 0.00 0.00 0.25 -0.07 30 0 159 0
29JUN27 115.00 C 0.00 0.00 0.00 0.22 -0.05 30 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.19 -0.04 31 0 30 0
29JUN27 120.00 C 0.00 0.00 0.00 0.17 -0.02 31 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 0.16 0.00 32 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.14 0.00 32 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.12 0.00 32 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.11 +0.01 33 0 31 0
29JUN27 132.50 C 0.00 0.00 0.00 0.10 +0.01 33 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 0.09 +0.01 34 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 0.08 +0.01 34 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 0.07 +0.01 34 0 30 0
29JUN27 142.50 C 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29SEP27 28.00 C 0.00 0.00 0.00 41.40 -0.01 42 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 40.43 -0.01 42 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 39.46 -0.01 42 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 38.48 -0.02 40 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 37.52 -0.05 40 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 36.56 -0.01 40 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 35.59 -0.02 39 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 34.63 -0.08 39 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 33.68 -0.08 38 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 32.74 -0.02 38 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 31.79 -0.13 38 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 30.85 -0.03 37 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 29.93 -0.02 37 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 28.99 -0.02 37 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 28.07 -0.02 36 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 27.14 -0.07 36 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 26.22 -0.06 35 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 25.30 -0.03 35 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 24.40 -0.02 34 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 23.49 -0.03 33 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 22.60 -0.03 33 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 21.71 -0.05 33 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 20.85 -0.15 32 0 1 0
29SEP27 52.50 C 0.00 0.00 0.00 18.72 -0.06 31 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 16.71 -0.07 30 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 14.98 -0.18 31 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 13.20 -0.18 30 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 11.36 -0.22 29 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 9.93 -0.47 28 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 8.63 -0.41 28 0 2 0
29SEP27 70.00 C 0.00 0.00 0.00 7.59 -0.23 29 0 45 0
29SEP27 72.50 C 0.00 0.00 0.00 6.56 -0.22 29 0 60 0
29SEP27 75.00 C 0.00 0.00 0.00 5.66 -0.20 29 0 121 0
29SEP27 77.50 C 0.00 0.00 0.00 4.88 -0.19 29 0 1,360 0
29SEP27 80.00 C 0.00 0.00 0.00 4.13 -0.21 29 0 180 0
29SEP27 82.50 C 0.00 0.00 0.00 3.53 -0.21 28 0 240 0
29SEP27 85.00 C 0.00 0.00 0.00 2.97 -0.22 28 0 60 0
29SEP27 87.50 C 0.00 0.00 0.00 2.52 -0.24 28 0 112 0
29SEP27 90.00 C 0.00 0.00 0.00 2.11 -0.23 28 0 166 0
29SEP27 92.50 C 0.00 0.00 0.00 1.78 -0.24 28 0 31 0
29SEP27 95.00 C 0.00 0.00 0.00 1.48 -0.23 28 0 24 0
29SEP27 97.50 C 0.00 0.00 0.00 1.24 -0.23 28 0 33 0
29SEP27 100.00 C 0.00 0.00 0.00 1.02 -0.23 28 0 123 0
29SEP27 102.50 C 0.00 0.00 0.00 0.85 -0.21 28 0 1 0
29SEP27 105.00 C 0.00 0.00 0.00 0.69 -0.22 28 0 33 0
29SEP27 107.50 C 0.00 0.00 0.00 0.58 -0.19 28 0 62 0
29SEP27 110.00 C 0.00 0.00 0.00 0.47 -0.19 28 0 5 0
29SEP27 112.50 C 0.00 0.00 0.00 0.39 -0.17 28 0 6 0
29SEP27 115.00 C 0.00 0.00 0.00 0.32 -0.15 27 0 30 0
29SEP27 117.50 C 0.00 0.00 0.00 0.26 -0.15 28 0 6 0
29SEP27 120.00 C 0.00 0.00 0.00 0.21 -0.14 27 0 7 0
29SEP27 122.50 C 0.00 0.00 0.00 0.17 -0.12 27 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 0.14 -0.11 27 0 1 0
29SEP27 127.50 C 0.00 0.00 0.00 0.12 -0.10 27 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 0.11 -0.07 28 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 0.10 -0.06 28 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.09 -0.05 29 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 0.08 -0.04 29 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.07 -0.03 29 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 0.06 -0.03 29 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 0.05 -0.03 29 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 0.04 -0.02 29 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 1 0
29SEP27 152.50 C 0.00 0.00 0.00 0.02 -0.02 28 0 0 0
TOTAL CALL 3,744 60,042 +907
09OCT26 49.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
09OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
09OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
09OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
09OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
09OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
09OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
09OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
09OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
09OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
09OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
09OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 63 0 7 0
09OCT26 61.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 50 0
09OCT26 62.00 P 0.00 0.00 0.00 0.01 -0.02 49 0 5 0
09OCT26 63.00 P 0.00 0.00 0.00 0.02 -0.03 47 0 35 0
09OCT26 64.00 P 0.00 0.00 0.00 0.04 -0.04 44 0 31 0
09OCT26 65.00 P 0.10 0.10 0.10 0.07 -0.07 41 44 78 +30
09OCT26 66.00 P 0.15 0.18 0.15 0.14 -0.10 39 2 38 +1
09OCT26 67.00 P 0.23 0.39 0.23 0.27 -0.14 36 16 77 +12
09OCT26 68.00 P 0.40 0.58 0.40 0.52 -0.15 35 181 220 +74
09OCT26 69.00 P 0.76 1.10 0.72 0.91 -0.10 32 92 95 +52
09OCT26 70.00 P 1.25 1.65 1.25 1.53 -0.06 32 20 112 +15
09OCT26 71.00 P 0.00 0.00 0.00 2.34 +0.04 32 0 21 0
09OCT26 72.00 P 0.00 0.00 0.00 3.26 +0.12 34 0 100 0
09OCT26 73.00 P 0.00 0.00 0.00 4.36 +0.26 52 0 120 0
09OCT26 74.00 P 0.00 0.00 0.00 5.28 +0.22 52 0 35 0
09OCT26 75.00 P 0.00 0.00 0.00 6.32 +0.27 64 0 0 -23
09OCT26 76.00 P 0.00 0.00 0.00 7.20 +0.15 0 0 0 -120
09OCT26 77.00 P 0.00 0.00 0.00 8.31 +0.26 78 0 0 0
09OCT26 78.00 P 0.00 0.00 0.00 9.20 +0.15 0 0 0 0
09OCT26 79.00 P 0.00 0.00 0.00 10.31 +0.26 91 0 0 0
09OCT26 80.00 P 0.00 0.00 0.00 11.31 +0.26 98 0 0 0
09OCT26 81.00 P 0.00 0.00 0.00 12.31 +0.26 104 0 0 0
09OCT26 82.00 P 0.00 0.00 0.00 13.31 +0.03 111 0 0 0
09OCT26 83.00 P 0.00 0.00 0.00 14.20 -0.03 0 0 0 0
09OCT26 84.00 P 0.00 0.00 0.00 15.26 -0.02 112 0 0 0
09OCT26 85.00 P 0.00 0.00 0.00 16.31 +0.03 129 0 0 0
09OCT26 86.00 P 0.00 0.00 0.00 17.31 +0.03 134 0 0 0
09OCT26 87.00 P 0.00 0.00 0.00 18.31 +0.03 140 0 0 0
09OCT26 88.00 P 0.00 0.00 0.00 19.26 -0.02 133 0 0 0
09OCT26 89.00 P 0.00 0.00 0.00 20.31 +0.03 151 0 0 0
09OCT26 90.00 P 0.00 0.00 0.00 21.31 +0.03 156 0 0 0
09OCT26 91.00 P 0.00 0.00 0.00 22.31 +0.03 161 0 0 0
09OCT26 92.00 P 0.00 0.00 0.00 23.26 -0.02 153 0 0 0
09OCT26 93.00 P 0.00 0.00 0.00 24.31 +0.02 171 0 0 0
09OCT26 94.00 P 0.00 0.00 0.00 25.31 +0.03 176 0 0 0
16OCT26 49.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
16OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
16OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
16OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
16OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
16OCT26 58.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
16OCT26 59.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
16OCT26 60.00 P 0.00 0.00 0.00 0.03 -0.02 40 0 0 0
16OCT26 61.00 P 0.00 0.00 0.00 0.04 -0.03 37 0 0 0
16OCT26 62.00 P 0.11 0.11 0.09 0.07 -0.04 36 20 20 +20
16OCT26 63.00 P 0.00 0.00 0.00 0.12 -0.05 36 0 0 0
16OCT26 64.00 P 0.00 0.00 0.00 0.19 -0.08 35 0 0 0
16OCT26 65.00 P 0.30 0.36 0.30 0.29 -0.11 33 56 46 +31
16OCT26 66.00 P 0.43 0.46 0.43 0.45 -0.11 32 20 3 0
16OCT26 67.00 P 0.75 0.83 0.71 0.67 -0.13 31 46 73 +31
16OCT26 68.00 P 0.85 1.20 0.85 1.00 -0.12 30 61 69 +59
16OCT26 69.00 P 1.22 1.50 1.22 1.44 -0.11 29 11 11 +11
16OCT26 70.00 P 0.00 0.00 0.00 2.02 -0.06 29 0 0 0
16OCT26 71.00 P 0.00 0.00 0.00 2.70 -0.17 29 0 0 0
16OCT26 72.00 P 0.00 0.00 0.00 3.53 +0.01 30 0 0 0
16OCT26 73.00 P 0.00 0.00 0.00 4.36 -0.02 30 0 0 0
16OCT26 74.00 P 0.00 0.00 0.00 5.28 +0.06 30 0 0 0
16OCT26 75.00 P 0.00 0.00 0.00 6.32 +0.18 37 0 0 0
16OCT26 76.00 P 0.00 0.00 0.00 7.21 +0.12 30 0 0 0
16OCT26 77.00 P 0.00 0.00 0.00 8.31 +0.25 44 0 0 0
16OCT26 78.00 P 0.00 0.00 0.00 9.20 +0.15 0 0 0 0
16OCT26 79.00 P 0.00 0.00 0.00 10.31 +0.26 52 0 0 0
16OCT26 80.00 P 0.00 0.00 0.00 11.31 +0.26 56 0 0 0
16OCT26 81.00 P 0.00 0.00 0.00 12.32 +0.27 60 0 0 0
16OCT26 82.00 P 0.00 0.00 0.00 13.32 +0.04 64 0 0 0
16OCT26 83.00 P 0.00 0.00 0.00 14.32 +0.06 67 0 0 0
16OCT26 84.00 P 0.00 0.00 0.00 15.32 +0.04 70 0 0 0
16OCT26 85.00 P 0.00 0.00 0.00 16.32 +0.04 74 0 0 0
16OCT26 86.00 P 0.00 0.00 0.00 17.32 +0.04 77 0 0 0
16OCT26 87.00 P 0.00 0.00 0.00 18.32 +0.04 80 0 0 0
16OCT26 88.00 P 0.00 0.00 0.00 19.32 +0.04 83 0 0 0
16OCT26 89.00 P 0.00 0.00 0.00 20.32 +0.04 87 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 123 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 0.00 105 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 69 0 6 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 66 0 60 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 63 0 150 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 57 0 34 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 54 0 12 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 52 0 138 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 49 0 215 0
29OCT26 52.50 P 0.02 0.02 0.01 0.01 0.00 42 80 646 +80
29OCT26 55.00 P 0.02 0.04 0.02 0.02 +0.01 38 169 552 +156
29OCT26 57.50 P 0.07 0.07 0.06 0.05 +0.01 36 34 267 +2
29OCT26 60.00 P 0.14 0.15 0.12 0.12 +0.01 34 147 863 +112
29OCT26 62.50 P 0.29 0.31 0.29 0.28 -0.01 31 110 756 -47
29OCT26 65.00 P 0.55 0.70 0.52 0.64 -0.01 30 282 1,864 +14
29OCT26 67.50 P 1.00 1.50 1.00 1.31 -0.04 28 194 1,514 +94
29OCT26 70.00 P 2.52 2.56 2.51 2.52 -0.01 27 9 3,301 -1
29OCT26 72.50 P 3.79 4.60 3.79 4.22 -0.03 27 30 1,966 +12
29OCT26 75.00 P 0.00 0.00 0.00 6.39 +0.12 28 0 956 0
29OCT26 77.50 P 0.00 0.00 0.00 8.73 +0.12 28 0 411 0
29OCT26 80.00 P 0.00 0.00 0.00 11.31 +0.26 39 0 321 0
29OCT26 82.50 P 0.00 0.00 0.00 13.73 +0.12 39 0 166 0
29OCT26 85.00 P 0.00 0.00 0.00 16.33 -0.05 52 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 18.83 -0.06 57 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 21.34 -0.12 63 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 24.04 +0.08 78 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 26.38 -0.08 75 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 28.84 -0.12 78 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 31.33 -0.13 81 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 33.84 -0.12 86 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 36.54 +0.08 102 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 38.87 -0.09 97 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 41.33 -0.12 98 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 43.83 -0.13 102 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 46.34 -0.11 106 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 48.88 -0.08 113 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 51.38 -0.07 117 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 53.83 -0.13 116 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 56.37 -0.09 123 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 58.83 -0.12 123 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 61.33 -0.12 126 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 63.88 -0.07 133 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 66.29 -0.16 128 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 68.80 -0.15 132 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 71.30 -0.15 135 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 73.88 +0.12 146 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 76.37 -0.08 148 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 78.88 -0.07 152 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 81.33 -0.12 149 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 83.88 -0.07 157 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 86.30 -0.15 151 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 57 0 100 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 151 0
27NOV26 49.00 P 0.05 0.05 0.05 0.01 -0.02 34 114 114 +78
27NOV26 50.00 P 0.06 0.06 0.06 0.01 -0.03 32 3 43 0
27NOV26 52.50 P 0.00 0.00 0.00 0.03 -0.05 32 0 199 0
27NOV26 55.00 P 0.00 0.00 0.00 0.07 -0.09 31 0 342 0
27NOV26 57.50 P 0.27 0.27 0.27 0.17 -0.11 30 1 228 +1
27NOV26 60.00 P 0.40 0.48 0.40 0.37 -0.14 30 80 401 +37
27NOV26 62.50 P 0.69 0.81 0.69 0.75 -0.11 29 93 953 +6
27NOV26 65.00 P 1.24 1.39 1.24 1.34 -0.08 29 53 2,401 -11
27NOV26 67.50 P 1.99 2.30 1.99 2.19 -0.01 28 20 1,089 +3
27NOV26 70.00 P 0.00 0.00 0.00 3.41 +0.03 28 0 1,178 0
27NOV26 72.50 P 0.00 0.00 0.00 4.99 +0.05 27 0 1,502 0
27NOV26 75.00 P 7.20 7.20 7.20 6.69 -0.10 25 1 1,301 0
27NOV26 77.50 P 8.92 8.92 8.92 9.05 +0.14 28 1 1,945 -1
27NOV26 80.00 P 0.00 0.00 0.00 11.34 +0.13 29 0 1,007 0
27NOV26 82.50 P 0.00 0.00 0.00 13.87 +0.26 34 0 541 0
27NOV26 85.00 P 0.00 0.00 0.00 16.36 -0.06 38 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 18.84 -0.05 41 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 21.38 -0.08 46 0 30 0
27NOV26 92.50 P 0.00 0.00 0.00 24.04 +0.08 54 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 26.48 +0.02 56 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 28.84 -0.12 55 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 31.33 -0.13 58 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 33.84 -0.12 61 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 36.54 +0.08 71 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 38.87 -0.09 68 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 41.33 -0.12 70 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 43.83 -0.13 72 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 46.34 -0.11 75 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 48.88 -0.08 80 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 51.38 -0.07 82 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 53.83 -0.13 82 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 56.37 -0.09 87 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 58.98 +0.03 94 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 61.33 -0.12 89 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 63.88 -0.07 94 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 66.33 -0.12 94 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 68.80 -0.15 94 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 71.48 +0.03 105 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 73.88 -0.02 103 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 76.37 -0.08 104 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 78.98 +0.03 111 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 81.33 -0.12 106 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 83.88 -0.07 110 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 86.33 -0.12 109 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 67 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 0 120 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 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 38 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 35 0 100 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 33 0 143 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 32 0 55 0
30DEC26 47.00 P 0.00 0.00 0.00 0.02 0.00 32 0 47 0
30DEC26 48.00 P 0.00 0.00 0.00 0.03 0.00 32 0 116 0
30DEC26 49.00 P 0.00 0.00 0.00 0.04 0.00 32 0 103 0
30DEC26 50.00 P 0.13 0.13 0.13 0.05 0.00 31 20 239 0
30DEC26 52.50 P 0.19 0.21 0.19 0.11 0.00 31 50 310 +50
30DEC26 55.00 P 0.30 0.31 0.30 0.22 -0.01 30 7 296 +6
30DEC26 57.50 P 0.00 0.00 0.00 0.42 -0.01 29 0 617 0
30DEC26 60.00 P 0.69 0.83 0.69 0.76 0.00 29 336 3,078 +293
30DEC26 62.50 P 1.16 1.27 1.16 1.23 -0.02 28 33 1,793 +18
30DEC26 65.00 P 1.79 2.00 1.79 1.93 +0.02 28 165 992 +15
30DEC26 67.50 P 2.60 3.01 2.60 2.83 0.00 27 194 1,556 +89
30DEC26 70.00 P 0.00 0.00 0.00 4.05 +0.03 27 0 2,407 0
30DEC26 72.50 P 5.84 5.84 5.84 5.59 -0.05 27 15 1,731 +4
30DEC26 75.00 P 7.47 7.47 7.47 7.56 +0.16 29 1 1,014 -1
30DEC26 77.50 P 0.00 0.00 0.00 9.48 +0.13 28 0 645 0
30DEC26 80.00 P 0.00 0.00 0.00 11.62 -0.03 28 0 2,318 0
30DEC26 82.50 P 0.00 0.00 0.00 13.96 +0.13 30 0 822 0
30DEC26 85.00 P 0.00 0.00 0.00 16.36 -0.06 31 0 618 0
30DEC26 87.50 P 0.00 0.00 0.00 18.89 0.00 35 0 88 0
30DEC26 90.00 P 0.00 0.00 0.00 21.38 -0.08 38 0 158 0
30DEC26 92.50 P 0.00 0.00 0.00 24.04 +0.08 45 0 198 -60
30DEC26 95.00 P 0.00 0.00 0.00 26.48 +0.02 46 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 28.89 -0.07 47 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 31.38 -0.08 49 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 33.92 -0.04 53 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 36.54 +0.08 58 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 38.92 -0.04 58 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 41.42 -0.03 60 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 43.92 -0.04 63 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 46.39 -0.06 64 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 48.89 -0.07 66 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 51.38 -0.07 68 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 53.89 -0.07 70 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 56.39 -0.07 72 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 58.98 +0.03 77 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 61.39 -0.06 76 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 63.89 -0.06 78 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 66.39 -0.06 79 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 68.89 -0.06 81 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 71.48 +0.03 86 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 73.89 -0.01 85 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 76.40 -0.05 87 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 78.98 +0.03 91 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 81.42 -0.03 91 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 83.89 -0.06 91 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 86.39 -0.06 93 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 55 0 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 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 42 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 37 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 0.01 0.00 36 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 0.00 32 0 2 0
28JAN27 45.00 P 0.00 0.00 0.00 0.03 0.00 32 0 2 0
28JAN27 46.00 P 0.12 0.12 0.12 0.04 0.00 32 1 11 +1
28JAN27 47.00 P 0.00 0.00 0.00 0.05 0.00 31 0 2 0
28JAN27 48.00 P 0.00 0.00 0.00 0.06 -0.01 31 0 31 0
28JAN27 49.00 P 0.00 0.00 0.00 0.08 -0.01 30 0 1 0
28JAN27 50.00 P 0.00 0.00 0.00 0.11 -0.01 30 0 0 0
28JAN27 52.50 P 0.32 0.32 0.32 0.21 -0.01 30 33 63 +33
28JAN27 55.00 P 0.00 0.00 0.00 0.39 -0.01 30 0 191 0
28JAN27 57.50 P 0.73 0.73 0.73 0.67 -0.01 29 30 218 +30
28JAN27 60.00 P 1.01 1.01 1.01 1.06 -0.01 29 18 127 +15
28JAN27 62.50 P 1.66 1.66 1.66 1.59 -0.01 28 1 774 +1
28JAN27 65.00 P 0.00 0.00 0.00 2.31 0.00 27 0 35 0
28JAN27 67.50 P 3.35 3.38 3.35 3.29 +0.02 27 17 97 +17
28JAN27 70.00 P 0.00 0.00 0.00 4.53 +0.03 27 0 232 0
28JAN27 72.50 P 0.00 0.00 0.00 6.03 +0.07 27 0 30 0
28JAN27 75.00 P 7.75 7.75 7.75 7.75 +0.06 27 1 1 +1
28JAN27 77.50 P 0.00 0.00 0.00 9.74 +0.08 27 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 12.00 +0.11 29 0 20 0
28JAN27 82.50 P 0.00 0.00 0.00 14.02 +0.13 28 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 16.48 +0.01 30 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 18.89 -0.01 32 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 21.39 -0.07 34 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 24.04 +0.08 40 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 26.48 +0.02 41 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 28.89 -0.07 42 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 31.39 -0.07 44 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 33.92 -0.04 47 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 36.54 +0.08 52 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 38.92 -0.04 52 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 41.42 -0.03 54 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 43.92 -0.04 56 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 46.39 -0.06 57 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 48.89 -0.07 59 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 51.38 -0.07 61 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 53.89 -0.07 63 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 56.39 -0.07 64 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 58.98 +0.03 69 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 61.39 -0.06 68 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 63.89 -0.06 69 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 66.39 -0.06 71 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 68.90 -0.05 73 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 71.48 +0.03 77 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 73.89 -0.01 76 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 76.40 -0.05 77 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 78.98 +0.03 81 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 81.42 -0.03 81 0 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 43 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 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 36 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.03 +0.02 37 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.04 +0.03 37 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 0.05 +0.03 37 0 30 0
30MAR27 40.00 P 0.00 0.00 0.00 0.07 +0.04 37 0 10 0
30MAR27 41.00 P 0.00 0.00 0.00 0.08 +0.04 36 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.10 +0.05 36 0 185 0
30MAR27 43.00 P 0.00 0.00 0.00 0.13 +0.07 35 0 76 0
30MAR27 44.00 P 0.00 0.00 0.00 0.15 +0.07 35 0 61 0
30MAR27 45.00 P 0.26 0.26 0.26 0.19 +0.09 35 30 52 +4
30MAR27 46.00 P 0.00 0.00 0.00 0.23 +0.10 34 0 30 0
30MAR27 47.00 P 0.00 0.00 0.00 0.27 +0.11 34 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 0.32 +0.11 34 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 0.38 +0.13 33 0 32 0
30MAR27 50.00 P 0.47 0.47 0.47 0.45 +0.13 33 30 151 +30
30MAR27 52.50 P 0.00 0.00 0.00 0.63 +0.11 32 0 165 0
30MAR27 55.00 P 0.85 0.85 0.85 0.90 +0.09 31 30 174 +30
30MAR27 57.50 P 1.21 1.21 1.21 1.28 +0.07 30 28 333 -7
30MAR27 60.00 P 1.64 1.75 1.64 1.75 +0.07 29 49 537 +9
30MAR27 62.50 P 2.44 2.44 2.44 2.35 +0.06 28 1 416 +1
30MAR27 65.00 P 0.00 0.00 0.00 3.11 +0.01 27 0 1,606 0
30MAR27 67.50 P 4.16 4.30 4.16 4.13 +0.05 27 27 353 -1
30MAR27 70.00 P 0.00 0.00 0.00 5.17 -0.13 26 0 2,030 0
30MAR27 72.50 P 0.00 0.00 0.00 6.82 +0.06 27 0 422 0
30MAR27 75.00 P 0.00 0.00 0.00 8.56 +0.13 27 0 325 0
30MAR27 77.50 P 0.00 0.00 0.00 10.44 +0.09 28 0 757 0
30MAR27 80.00 P 0.00 0.00 0.00 12.33 +0.01 27 0 317 0
30MAR27 82.50 P 0.00 0.00 0.00 14.55 +0.23 28 0 766 0
30MAR27 85.00 P 0.00 0.00 0.00 16.87 +0.13 30 0 617 0
30MAR27 87.50 P 0.00 0.00 0.00 19.07 +0.04 30 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 21.39 -0.07 30 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 24.04 +0.08 34 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 26.48 +0.02 35 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 28.92 -0.04 37 0 60 0
30MAR27 100.00 P 0.00 0.00 0.00 31.46 0.00 39 0 0 -54
30MAR27 102.50 P 0.00 0.00 0.00 33.92 -0.04 41 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 36.54 +0.08 44 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 38.92 -0.04 44 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 41.42 -0.03 46 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 43.92 -0.04 48 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 46.39 -0.06 49 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 48.90 -0.06 51 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 51.39 -0.06 52 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 53.90 -0.06 54 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 56.40 -0.06 55 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 58.98 +0.03 58 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 61.40 -0.05 58 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 63.90 -0.05 60 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 66.39 -0.06 61 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 68.90 -0.05 63 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 71.48 +0.03 65 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 73.89 -0.01 65 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 76.40 -0.05 66 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 78.98 +0.03 69 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 81.42 -0.03 69 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 83.89 -0.06 70 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 86.39 -0.06 71 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 -0.01 31 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 1 0
29JUN27 35.00 P 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.03 -0.02 31 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.05 -0.03 30 0 91 0
29JUN27 39.00 P 0.00 0.00 0.00 0.07 -0.03 30 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.09 -0.04 30 0 91 0
29JUN27 41.00 P 0.00 0.00 0.00 0.11 -0.05 30 0 1 0
29JUN27 42.00 P 0.00 0.00 0.00 0.14 -0.06 30 0 32 0
29JUN27 43.00 P 0.00 0.00 0.00 0.18 -0.06 30 0 31 0
29JUN27 44.00 P 0.00 0.00 0.00 0.23 -0.07 30 0 21 0
29JUN27 45.00 P 0.58 0.58 0.58 0.28 -0.08 30 10 74 +10
29JUN27 46.00 P 0.00 0.00 0.00 0.35 -0.08 30 0 101 0
29JUN27 47.00 P 0.00 0.00 0.00 0.42 -0.10 29 0 35 0
29JUN27 48.00 P 0.00 0.00 0.00 0.51 -0.10 29 0 33 0
29JUN27 49.00 P 0.00 0.00 0.00 0.61 -0.10 29 0 30 0
29JUN27 50.00 P 0.00 0.00 0.00 0.73 -0.11 29 0 102 0
29JUN27 52.50 P 0.00 0.00 0.00 1.09 -0.12 29 0 118 0
29JUN27 55.00 P 1.70 1.70 1.70 1.56 -0.10 29 31 179 +31
29JUN27 57.50 P 0.00 0.00 0.00 2.17 -0.01 29 0 58 0
29JUN27 60.00 P 0.00 0.00 0.00 2.83 0.00 28 0 383 0
29JUN27 62.50 P 0.00 0.00 0.00 3.67 +0.02 28 0 305 0
29JUN27 65.00 P 0.00 0.00 0.00 4.59 0.00 28 0 1,856 0
29JUN27 67.50 P 0.00 0.00 0.00 5.70 +0.04 27 0 445 0
29JUN27 70.00 P 0.00 0.00 0.00 7.02 +0.12 27 0 246 0
29JUN27 72.50 P 0.00 0.00 0.00 8.51 +0.13 27 0 902 0
29JUN27 75.00 P 0.00 0.00 0.00 10.09 +0.02 27 0 1,327 0
29JUN27 77.50 P 0.00 0.00 0.00 11.92 -0.13 27 0 289 0
29JUN27 80.00 P 0.00 0.00 0.00 13.90 -0.03 28 0 141 0
29JUN27 82.50 P 0.00 0.00 0.00 15.87 +0.28 28 0 121 0
29JUN27 85.00 P 0.00 0.00 0.00 17.91 +0.27 28 0 74 0
29JUN27 87.50 P 0.00 0.00 0.00 20.02 -0.13 28 0 13 0
29JUN27 90.00 P 0.00 0.00 0.00 22.21 -0.11 29 0 30 0
29JUN27 92.50 P 0.00 0.00 0.00 24.43 -0.12 29 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 26.70 +0.05 29 0 53 0
29JUN27 97.50 P 0.00 0.00 0.00 28.97 +0.01 29 0 30 0
29JUN27 100.00 P 0.00 0.00 0.00 31.46 0.00 31 0 61 0
29JUN27 102.50 P 0.00 0.00 0.00 33.92 -0.04 32 0 413 0
29JUN27 105.00 P 0.00 0.00 0.00 36.54 +0.08 35 0 150 0
29JUN27 107.50 P 0.00 0.00 0.00 38.92 -0.04 35 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 41.42 -0.03 37 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 43.92 -0.04 39 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 46.40 -0.05 40 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 48.90 -0.06 42 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 51.39 -0.06 43 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 53.90 -0.06 44 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 56.40 -0.06 46 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 58.98 +0.03 48 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 61.40 -0.05 49 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 63.90 -0.05 50 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 66.40 -0.05 51 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 68.90 -0.05 52 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 71.48 +0.03 55 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 73.89 -0.01 55 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 76.40 -0.05 56 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 78.98 +0.03 58 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 81.42 -0.03 59 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 83.89 -0.06 59 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 86.39 -0.06 60 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29SEP27 29.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 5 0
29SEP27 30.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 9 0
29SEP27 31.00 P 0.00 0.00 0.00 0.02 -0.02 31 0 1 0
29SEP27 32.00 P 0.00 0.00 0.00 0.03 -0.02 31 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.04 -0.02 31 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.05 -0.03 31 0 1 0
29SEP27 35.00 P 0.00 0.00 0.00 0.06 -0.04 30 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.08 -0.04 30 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.10 -0.05 30 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 0.13 -0.05 30 0 10 0
29SEP27 39.00 P 0.00 0.00 0.00 0.16 -0.07 30 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.20 -0.07 30 0 5 0
29SEP27 41.00 P 0.00 0.00 0.00 0.25 -0.08 30 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.30 -0.10 30 0 1 0
29SEP27 43.00 P 0.00 0.00 0.00 0.37 -0.10 30 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.44 -0.11 30 0 30 0
29SEP27 45.00 P 0.00 0.00 0.00 0.53 -0.12 30 0 3 0
29SEP27 46.00 P 0.00 0.00 0.00 0.64 -0.11 30 0 1 0
29SEP27 47.00 P 0.00 0.00 0.00 0.74 -0.14 30 0 30 0
29SEP27 48.00 P 0.00 0.00 0.00 0.87 -0.14 30 0 32 0
29SEP27 49.00 P 1.31 1.31 1.31 1.01 -0.14 30 38 41 +37
29SEP27 50.00 P 0.00 0.00 0.00 1.16 -0.15 30 0 66 0
29SEP27 52.50 P 0.00 0.00 0.00 1.63 -0.15 29 0 48 0
29SEP27 55.00 P 0.00 0.00 0.00 2.21 -0.11 29 0 16 0
29SEP27 57.50 P 0.00 0.00 0.00 2.91 -0.02 29 0 1 0
29SEP27 60.00 P 3.75 3.75 3.75 3.66 +0.01 29 6 28 +6
29SEP27 62.50 P 0.00 0.00 0.00 4.54 +0.03 29 0 130 0
29SEP27 65.00 P 0.00 0.00 0.00 5.46 -0.05 28 0 760 0
29SEP27 67.50 P 0.00 0.00 0.00 6.60 -0.01 28 0 237 0
29SEP27 70.00 P 8.01 8.01 8.01 8.00 +0.13 28 1 309 +1
29SEP27 72.50 P 0.00 0.00 0.00 9.46 +0.16 28 0 32 0
29SEP27 75.00 P 0.00 0.00 0.00 11.04 +0.06 28 0 41 0
29SEP27 77.50 P 0.00 0.00 0.00 12.77 -0.08 28 0 1 0
29SEP27 80.00 P 0.00 0.00 0.00 14.22 -0.53 26 0 2 0
29SEP27 82.50 P 0.00 0.00 0.00 16.47 +0.11 28 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 18.60 +0.07 29 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 20.65 +0.13 29 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 22.75 -0.12 29 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 24.91 -0.13 29 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 27.12 -0.13 29 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 29.34 -0.14 29 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 31.63 -0.12 29 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 33.92 -0.04 29 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 36.54 +0.08 32 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 38.92 -0.04 32 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 41.42 -0.03 33 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 43.92 -0.04 35 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 46.40 -0.05 36 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 48.90 -0.06 37 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 51.39 -0.06 39 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 53.90 -0.06 40 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 56.40 -0.06 41 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 58.98 +0.03 43 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 61.40 -0.05 44 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 63.90 -0.05 45 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 66.40 -0.05 46 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 68.90 -0.05 47 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 71.48 +0.03 49 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 73.89 -0.01 49 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 76.40 -0.05 50 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 78.98 +0.03 52 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 81.42 -0.03 52 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 83.89 -0.06 53 0 0 0
TOTAL PUT 3,193 69,870 +1,337
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$ 3.665
29OCT26 2.70 C 0.00 0.00 0.00 0.97 -0.03 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.87 -0.03 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.78 -0.02 56 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.68 -0.03 49 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.58 -0.03 42 0 66 0
29OCT26 3.20 C 0.00 0.00 0.00 0.49 -0.03 43 0 215 0
29OCT26 3.30 C 0.00 0.00 0.00 0.40 -0.03 41 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.32 -0.03 41 0 2 0
29OCT26 3.50 C 0.00 0.00 0.00 0.25 -0.02 41 0 70 0
29OCT26 3.60 C 0.00 0.00 0.00 0.19 -0.02 41 0 91 0
29OCT26 3.70 C 0.14 0.14 0.14 0.13 -0.02 38 1 61 +1
29OCT26 3.80 C 0.00 0.00 0.00 0.09 -0.02 38 0 181 0
29OCT26 3.90 C 0.00 0.00 0.00 0.06 -0.01 38 0 260 0
29OCT26 4.00 C 0.03 0.03 0.03 0.04 -0.01 39 1 306 +1
29OCT26 4.10 C 0.00 0.00 0.00 0.03 0.00 41 0 161 0
29OCT26 4.20 C 0.00 0.00 0.00 0.02 0.00 42 0 318 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 40 0 459 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 44 0 415 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 48 0 236 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 52 0 265 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 56 0 110 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 60 0 57 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 67 0 510 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 76 0 165 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 83 0 25 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.99 -0.03 50 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.89 -0.03 44 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.80 -0.03 45 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.71 -0.03 45 0 50 0
27NOV26 3.10 C 0.00 0.00 0.00 0.62 -0.03 43 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.54 -0.02 43 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.46 -0.03 42 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.39 -0.02 41 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.32 -0.02 40 0 260 0
27NOV26 3.60 C 0.00 0.00 0.00 0.26 -0.02 39 0 175 0
27NOV26 3.70 C 0.00 0.00 0.00 0.22 -0.01 41 0 1 0
27NOV26 3.80 C 0.00 0.00 0.00 0.17 -0.02 39 0 62 0
27NOV26 3.90 C 0.00 0.00 0.00 0.14 -0.01 40 0 60 0
27NOV26 4.00 C 0.00 0.00 0.00 0.11 -0.01 40 0 154 0
27NOV26 4.10 C 0.00 0.00 0.00 0.09 0.00 41 0 20 0
27NOV26 4.20 C 0.00 0.00 0.00 0.07 0.00 41 0 143 0
27NOV26 4.30 C 0.00 0.00 0.00 0.05 -0.01 40 0 28 0
27NOV26 4.40 C 0.00 0.00 0.00 0.04 -0.01 41 0 165 0
27NOV26 4.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 30 0
27NOV26 4.60 C 0.00 0.00 0.00 0.02 -0.01 40 0 10 0
27NOV26 4.70 C 0.00 0.00 0.00 0.01 -0.01 37 0 10 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 0.00 39 0 11 0
27NOV26 4.90 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 0.00 44 0 18 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.01 -0.03 45 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.92 -0.03 45 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.83 -0.03 43 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.75 -0.02 44 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.66 -0.03 41 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.59 -0.02 42 0 170 0
30DEC26 3.30 C 0.00 0.00 0.00 0.51 -0.03 40 0 80 0
30DEC26 3.40 C 0.00 0.00 0.00 0.45 -0.02 41 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.39 -0.02 41 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.33 -0.02 40 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.28 -0.02 40 0 15 0
30DEC26 3.80 C 0.00 0.00 0.00 0.24 -0.02 40 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.20 -0.01 40 0 100 0
30DEC26 4.00 C 0.00 0.00 0.00 0.17 -0.01 40 0 354 0
30DEC26 4.10 C 0.00 0.00 0.00 0.14 -0.01 40 0 39 0
30DEC26 4.20 C 0.00 0.00 0.00 0.11 -0.02 39 0 150 0
30DEC26 4.30 C 0.00 0.00 0.00 0.09 -0.01 39 0 105 0
30DEC26 4.40 C 0.00 0.00 0.00 0.08 0.00 40 0 129 0
30DEC26 4.50 C 0.07 0.07 0.07 0.07 0.00 41 150 179 +46
30DEC26 4.60 C 0.00 0.00 0.00 0.06 0.00 42 0 34 0
30DEC26 4.70 C 0.00 0.00 0.00 0.05 0.00 42 0 74 0
30DEC26 4.80 C 0.00 0.00 0.00 0.04 0.00 42 0 38 0
30DEC26 4.90 C 0.00 0.00 0.00 0.03 0.00 41 0 152 0
30DEC26 5.00 C 0.03 0.03 0.03 0.02 0.00 39 150 292 +150
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 43 0 325 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 47 0 186 0
30DEC26 6.00 C 0.01 0.01 0.01 0.01 0.00 50 40 42 +9
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 66 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 71 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 73 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 76 0 5 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 78 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 84 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.94 - 43 0 0 -
28JAN27 2.90 C 0.00 0.00 0.00 0.86 -0.03 43 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.78 -0.02 43 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.70 -0.03 42 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.63 -0.02 42 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.56 -0.02 41 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.50 -0.02 42 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.43 -0.02 40 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.38 -0.02 40 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.33 -0.02 40 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.28 -0.02 39 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.25 -0.01 40 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.21 -0.02 39 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.18 -0.01 39 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.15 -0.02 39 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.13 -0.01 39 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.11 -0.02 39 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.10 -0.01 40 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 1.08 -0.02 44 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.00 -0.02 44 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.92 -0.02 43 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.84 -0.03 42 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.77 -0.02 42 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.70 -0.02 41 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.64 -0.02 41 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.58 -0.02 41 0 50 0
30MAR27 3.50 C 0.00 0.00 0.00 0.52 -0.02 40 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.48 -0.01 42 0 45 0
30MAR27 3.70 C 0.00 0.00 0.00 0.42 -0.02 40 0 17 0
30MAR27 3.80 C 0.00 0.00 0.00 0.37 -0.02 39 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.34 -0.01 40 0 135 0
30MAR27 4.00 C 0.00 0.00 0.00 0.30 -0.02 40 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 0.27 -0.01 40 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.24 -0.01 40 0 150 0
30MAR27 4.30 C 0.00 0.00 0.00 0.21 -0.01 40 0 15 0
30MAR27 4.40 C 0.00 0.00 0.00 0.18 -0.02 39 0 10 0
30MAR27 4.50 C 0.00 0.00 0.00 0.16 -0.01 39 0 100 0
30MAR27 4.60 C 0.00 0.00 0.00 0.15 0.00 40 0 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.13 -0.01 40 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.12 0.00 41 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.10 0.00 40 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.08 -0.01 39 0 90 0
30MAR27 5.25 C 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.05 0.00 41 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 200 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 553 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 52 0 200 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 55 0 100 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 1.15 -0.02 44 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.07 -0.03 43 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.00 -0.02 43 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.93 -0.02 42 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.86 -0.02 42 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.80 -0.02 42 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.73 -0.03 40 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.68 -0.02 41 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.63 -0.02 41 0 170 0
29JUN27 3.60 C 0.00 0.00 0.00 0.57 -0.02 40 0 100 0
29JUN27 3.70 C 0.00 0.00 0.00 0.53 -0.02 40 0 2 0
29JUN27 3.80 C 0.00 0.00 0.00 0.48 -0.02 40 0 100 0
29JUN27 3.90 C 0.00 0.00 0.00 0.44 -0.02 40 0 100 0
29JUN27 4.00 C 0.00 0.00 0.00 0.41 -0.01 40 0 50 0
29JUN27 4.10 C 0.00 0.00 0.00 0.37 -0.01 40 0 3 0
29JUN27 4.20 C 0.00 0.00 0.00 0.34 -0.01 40 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.31 -0.01 40 0 5 0
29JUN27 4.40 C 0.00 0.00 0.00 0.28 -0.02 39 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.26 -0.01 40 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.24 -0.01 40 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.22 -0.01 40 0 100 0
29JUN27 4.80 C 0.00 0.00 0.00 0.20 -0.01 40 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.18 -0.01 40 0 10 0
29JUN27 5.00 C 0.00 0.00 0.00 0.16 -0.01 39 0 5 0
29JUN27 5.25 C 0.00 0.00 0.00 0.12 -0.02 39 0 5 0
29JUN27 5.50 C 0.00 0.00 0.00 0.10 -0.01 40 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.07 0.00 41 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.05 -0.01 40 0 5 0
29JUN27 6.50 C 0.00 0.00 0.00 0.04 0.00 40 0 5 0
29JUN27 6.75 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.02 0.00 39 0 1 0
29SEP27 2.70 C 0.00 0.00 0.00 1.22 -0.02 44 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 1.15 -0.02 44 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 1.08 -0.02 43 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 1.01 -0.02 42 0 1 0
29SEP27 3.10 C 0.00 0.00 0.00 0.95 -0.02 42 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.89 -0.02 42 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.83 -0.02 42 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.77 -0.02 41 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.72 -0.02 41 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.67 -0.02 41 0 30 0
29SEP27 3.70 C 0.00 0.00 0.00 0.63 -0.03 41 0 30 0
29SEP27 3.80 C 0.00 0.00 0.00 0.58 -0.03 40 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.54 -0.02 40 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.50 -0.02 40 0 5 0
29SEP27 4.10 C 0.00 0.00 0.00 0.47 -0.01 40 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.43 -0.02 40 0 10 0
29SEP27 4.30 C 0.00 0.00 0.00 0.40 -0.02 40 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.37 -0.02 40 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.35 -0.01 40 0 5 0
29SEP27 4.60 C 0.00 0.00 0.00 0.33 0.00 40 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.30 -0.01 40 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.28 -0.01 40 0 5 0
29SEP27 4.90 C 0.00 0.00 0.00 0.26 -0.01 40 0 88 0
TOTAL CALL 342 10,607 +207
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 71 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 50 0 10 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 43 0 31 0
29OCT26 3.20 P 0.00 0.00 0.00 0.02 0.00 44 0 60 0
29OCT26 3.30 P 0.00 0.00 0.00 0.03 0.00 42 0 163 0
29OCT26 3.40 P 0.00 0.00 0.00 0.05 0.00 41 0 70 0
29OCT26 3.50 P 0.00 0.00 0.00 0.08 0.00 41 0 220 0
29OCT26 3.60 P 0.00 0.00 0.00 0.11 0.00 39 0 177 0
29OCT26 3.70 P 0.00 0.00 0.00 0.16 0.00 39 0 251 0
29OCT26 3.80 P 0.21 0.21 0.21 0.22 +0.01 39 1 274 0
29OCT26 3.90 P 0.00 0.00 0.00 0.29 +0.01 39 0 141 0
29OCT26 4.00 P 0.00 0.00 0.00 0.37 +0.02 39 0 19 0
29OCT26 4.10 P 0.00 0.00 0.00 0.45 +0.02 37 0 30 0
29OCT26 4.20 P 0.00 0.00 0.00 0.55 +0.03 42 0 57 0
29OCT26 4.30 P 0.00 0.00 0.00 0.64 +0.02 40 0 29 0
29OCT26 4.40 P 0.00 0.00 0.00 0.74 +0.03 44 0 50 0
29OCT26 4.50 P 0.00 0.00 0.00 0.84 +0.03 48 0 7 0
29OCT26 4.60 P 0.00 0.00 0.00 0.94 +0.03 52 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.04 +0.03 56 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.14 +0.03 60 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 1.24 +0.03 64 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.34 +0.03 68 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.59 +0.03 76 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.84 +0.03 84 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.09 +0.03 92 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 43 0 8 0
27NOV26 2.90 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.03 0.00 44 0 75 0
27NOV26 3.10 P 0.00 0.00 0.00 0.04 0.00 42 0 30 0
27NOV26 3.20 P 0.00 0.00 0.00 0.06 0.00 43 0 60 0
27NOV26 3.30 P 0.00 0.00 0.00 0.08 0.00 41 0 186 0
27NOV26 3.40 P 0.00 0.00 0.00 0.11 0.00 41 0 57 0
27NOV26 3.50 P 0.00 0.00 0.00 0.14 0.00 40 0 199 0
27NOV26 3.60 P 0.00 0.00 0.00 0.19 +0.01 41 0 73 0
27NOV26 3.70 P 0.00 0.00 0.00 0.24 +0.01 41 0 8 0
27NOV26 3.80 P 0.00 0.00 0.00 0.29 +0.01 40 0 149 0
27NOV26 3.90 P 0.00 0.00 0.00 0.37 +0.02 43 0 53 0
27NOV26 4.00 P 0.00 0.00 0.00 0.43 +0.02 41 0 10 0
27NOV26 4.10 P 0.00 0.00 0.00 0.50 +0.02 39 0 7 0
27NOV26 4.20 P 0.00 0.00 0.00 0.58 +0.02 39 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.67 +0.02 40 0 17 0
27NOV26 4.40 P 0.00 0.00 0.00 0.76 +0.02 41 0 10 0
27NOV26 4.50 P 0.00 0.00 0.00 0.85 +0.02 40 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.94 +0.02 38 0 9 0
27NOV26 4.70 P 0.00 0.00 0.00 1.04 +0.03 41 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.14 +0.03 43 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.24 +0.03 46 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.34 +0.03 48 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.59 +0.03 54 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.84 +0.03 60 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 2.09 +0.03 66 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 0.00 42 0 150 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 0.00 41 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.07 0.00 41 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.09 0.00 40 0 3 0
30DEC26 3.30 P 0.12 0.12 0.12 0.12 0.00 40 65 185 +65
30DEC26 3.40 P 0.15 0.15 0.15 0.16 +0.01 41 12 46 +12
30DEC26 3.50 P 0.00 0.00 0.00 0.19 0.00 39 0 67 0
30DEC26 3.60 P 0.23 0.23 0.23 0.24 +0.01 40 25 65 +25
30DEC26 3.70 P 0.00 0.00 0.00 0.29 +0.01 40 0 96 0
30DEC26 3.80 P 0.00 0.00 0.00 0.35 +0.01 40 0 537 0
30DEC26 3.90 P 0.00 0.00 0.00 0.41 +0.02 40 0 626 0
30DEC26 4.00 P 0.00 0.00 0.00 0.47 +0.02 39 0 633 0
30DEC26 4.10 P 0.00 0.00 0.00 0.55 +0.02 40 0 277 0
30DEC26 4.20 P 0.00 0.00 0.00 0.62 +0.01 39 0 400 0
30DEC26 4.30 P 0.00 0.00 0.00 0.70 +0.01 39 0 241 0
30DEC26 4.40 P 0.00 0.00 0.00 0.79 +0.02 40 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.87 +0.02 39 0 210 0
30DEC26 4.60 P 0.00 0.00 0.00 0.96 +0.02 39 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.05 +0.02 38 0 19 0
30DEC26 4.80 P 0.00 0.00 0.00 1.15 +0.03 40 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 1.24 +0.02 38 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 1.34 +0.03 40 0 127 0
30DEC26 5.25 P 0.00 0.00 0.00 1.59 +0.03 45 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.84 +0.03 50 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 2.09 +0.03 54 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.34 +0.03 58 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.59 +0.03 62 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.84 +0.03 66 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.09 +0.03 70 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.34 +0.03 73 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.59 +0.03 76 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.84 +0.03 80 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.09 +0.03 83 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.34 +0.03 85 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.59 +0.03 88 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.84 +0.03 91 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.09 +0.03 94 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.34 +0.03 96 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.59 +0.03 99 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.84 +0.03 101 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 6.09 +0.03 104 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.04 - 41 0 0 -
28JAN27 2.90 P 0.00 0.00 0.00 0.06 0.00 42 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.08 +0.01 42 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.10 +0.01 41 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.12 0.00 40 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.16 +0.01 41 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.19 0.00 40 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.23 0.00 40 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.28 +0.01 40 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.33 +0.01 40 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.39 +0.01 40 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.44 +0.01 39 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.51 +0.01 39 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.58 +0.02 39 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.66 +0.02 40 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.73 +0.02 39 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.81 +0.02 39 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.90 +0.02 40 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.98 +0.02 39 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 1.07 +0.02 39 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 1.16 +0.02 39 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.10 +0.01 41 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.12 0.00 40 0 28 0
30MAR27 3.10 P 0.00 0.00 0.00 0.15 0.00 41 0 20 0
30MAR27 3.20 P 0.00 0.00 0.00 0.18 +0.01 40 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.22 +0.01 41 0 3 0
30MAR27 3.40 P 0.00 0.00 0.00 0.26 +0.01 40 0 27 0
30MAR27 3.50 P 0.00 0.00 0.00 0.30 0.00 40 0 2 0
30MAR27 3.60 P 0.00 0.00 0.00 0.35 +0.01 40 0 150 0
30MAR27 3.70 P 0.00 0.00 0.00 0.40 +0.01 40 0 7 0
30MAR27 3.80 P 0.00 0.00 0.00 0.46 +0.01 40 0 24 0
30MAR27 3.90 P 0.00 0.00 0.00 0.51 +0.01 39 0 31 0
30MAR27 4.00 P 0.00 0.00 0.00 0.57 +0.01 39 0 55 0
30MAR27 4.10 P 0.00 0.00 0.00 0.65 +0.02 40 0 60 0
30MAR27 4.20 P 0.00 0.00 0.00 0.72 +0.02 40 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.79 +0.02 40 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.87 +0.02 40 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 0.94 +0.02 39 0 38 0
30MAR27 4.60 P 0.00 0.00 0.00 1.02 +0.01 39 0 31 0
30MAR27 4.70 P 0.00 0.00 0.00 1.11 +0.02 39 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.20 +0.03 40 0 6 0
30MAR27 4.90 P 0.00 0.00 0.00 1.28 +0.02 39 0 7 0
30MAR27 5.00 P 0.00 0.00 0.00 1.37 +0.02 39 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 1.60 +0.02 38 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.84 +0.03 39 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 2.09 +0.03 42 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 2.34 +0.03 45 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.59 +0.03 48 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.84 +0.03 51 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.09 +0.03 54 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.34 +0.03 56 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.59 +0.03 59 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.84 +0.03 61 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 4.09 +0.03 64 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.34 +0.03 66 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.59 +0.03 68 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.84 +0.03 70 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 5.09 +0.03 72 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.34 +0.03 74 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.59 +0.03 76 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.10 0.00 40 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.12 0.00 40 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.15 0.00 40 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.18 +0.01 40 0 25 0
29JUN27 3.10 P 0.00 0.00 0.00 0.21 0.00 40 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.25 +0.01 40 0 260 0
29JUN27 3.30 P 0.00 0.00 0.00 0.29 0.00 40 0 21 0
29JUN27 3.40 P 0.00 0.00 0.00 0.33 0.00 40 0 35 0
29JUN27 3.50 P 0.00 0.00 0.00 0.38 +0.01 40 0 5 0
29JUN27 3.60 P 0.00 0.00 0.00 0.43 +0.01 40 0 23 0
29JUN27 3.70 P 0.00 0.00 0.00 0.48 +0.01 40 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.53 +0.01 39 0 114 0
29JUN27 3.90 P 0.00 0.00 0.00 0.59 +0.01 39 0 100 0
29JUN27 4.00 P 0.00 0.00 0.00 0.65 +0.01 39 0 16 0
29JUN27 4.10 P 0.00 0.00 0.00 0.72 +0.02 39 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.79 +0.01 40 0 5 0
29JUN27 4.30 P 0.00 0.00 0.00 0.86 +0.02 39 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.93 +0.01 39 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.01 +0.02 40 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.09 +0.02 40 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.16 +0.01 39 0 4 0
29JUN27 4.80 P 0.00 0.00 0.00 1.25 +0.02 40 0 11 0
29JUN27 4.90 P 0.00 0.00 0.00 1.33 +0.02 39 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.41 +0.01 39 0 13 0
29JUN27 5.25 P 0.00 0.00 0.00 1.64 +0.03 40 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.86 +0.02 39 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 2.10 +0.03 40 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.34 +0.03 40 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.59 +0.03 42 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.84 +0.03 45 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.09 +0.03 47 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.34 +0.03 49 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.14 0.00 40 0 26 0
29SEP27 2.80 P 0.00 0.00 0.00 0.17 0.00 40 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.20 0.00 40 0 5 0
29SEP27 3.00 P 0.00 0.00 0.00 0.23 -0.01 40 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.27 0.00 40 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.31 0.00 40 0 7 0
29SEP27 3.30 P 0.00 0.00 0.00 0.35 +0.01 40 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.39 +0.01 40 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.44 +0.01 40 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.49 +0.01 40 0 5 0
29SEP27 3.70 P 0.00 0.00 0.00 0.54 +0.01 39 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.59 0.00 39 0 2 0
29SEP27 3.90 P 0.00 0.00 0.00 0.65 0.00 39 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.71 +0.01 39 0 4 0
29SEP27 4.10 P 0.00 0.00 0.00 0.78 +0.01 39 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.85 +0.02 39 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.92 +0.01 39 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.99 +0.01 39 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.06 +0.01 39 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.14 +0.01 39 0 5 0
29SEP27 4.70 P 0.00 0.00 0.00 1.22 +0.02 40 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.30 +0.02 40 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.37 +0.01 39 0 0 0
TOTAL PUT 103 7,728 +102
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$ 110.600
09OCT26 72.00 C 0.00 0.00 0.00 38.62 +4.59 137 0 0 0
09OCT26 73.00 C 0.00 0.00 0.00 37.62 +4.59 130 0 0 0
09OCT26 74.00 C 0.00 0.00 0.00 36.62 +4.59 121 0 0 0
09OCT26 75.00 C 0.00 0.00 0.00 35.62 +4.59 103 0 0 0
09OCT26 76.00 C 0.00 0.00 0.00 34.62 +4.59 0 0 0 0
09OCT26 77.00 C 0.00 0.00 0.00 33.62 +4.59 0 0 0 0
09OCT26 78.00 C 0.00 0.00 0.00 32.62 +4.59 0 0 0 0
09OCT26 79.00 C 0.00 0.00 0.00 31.62 +4.59 0 0 0 0
09OCT26 80.00 C 0.00 0.00 0.00 30.62 +4.59 0 0 0 0
09OCT26 81.00 C 0.00 0.00 0.00 29.62 +4.59 0 0 0 0
09OCT26 82.00 C 0.00 0.00 0.00 28.62 +4.59 0 0 0 0
09OCT26 83.00 C 0.00 0.00 0.00 27.62 +4.59 0 0 0 0
09OCT26 84.00 C 0.00 0.00 0.00 26.62 +4.59 0 0 0 0
09OCT26 85.00 C 0.00 0.00 0.00 25.62 +4.59 0 0 0 0
09OCT26 86.00 C 0.00 0.00 0.00 24.62 +4.58 0 0 0 0
09OCT26 87.00 C 0.00 0.00 0.00 23.62 +4.58 0 0 0 0
09OCT26 88.00 C 0.00 0.00 0.00 22.62 +4.57 0 0 0 0
09OCT26 89.00 C 0.00 0.00 0.00 21.62 +4.56 0 0 0 0
09OCT26 90.00 C 0.00 0.00 0.00 20.63 +4.56 81 0 0 0
09OCT26 91.00 C 0.00 0.00 0.00 19.63 +4.53 77 0 0 0
09OCT26 92.00 C 0.00 0.00 0.00 18.63 +4.50 73 0 0 0
09OCT26 93.00 C 0.00 0.00 0.00 17.63 +4.46 68 0 0 0
09OCT26 94.00 C 0.00 0.00 0.00 16.64 +4.42 72 0 0 0
09OCT26 95.00 C 0.00 0.00 0.00 15.65 +4.36 72 0 0 0
09OCT26 96.00 C 0.00 0.00 0.00 14.66 +4.28 71 0 0 0
09OCT26 97.00 C 0.00 0.00 0.00 13.68 +4.18 71 0 0 0
09OCT26 98.00 C 0.00 0.00 0.00 12.70 +4.05 70 0 0 0
09OCT26 99.00 C 0.00 0.00 0.00 11.74 +3.92 70 0 2 0
09OCT26 100.00 C 0.00 0.00 0.00 10.80 +3.76 71 0 2 0
09OCT26 101.00 C 0.00 0.00 0.00 9.87 +3.58 71 0 2 0
09OCT26 102.00 C 0.00 0.00 0.00 8.97 +3.55 71 0 2 0
09OCT26 103.00 C 0.00 0.00 0.00 8.09 +3.31 71 0 1 0
09OCT26 104.00 C 0.00 0.00 0.00 7.25 +3.06 71 0 2 0
09OCT26 105.00 C 0.00 0.00 0.00 6.33 +2.68 66 0 7 0
09OCT26 106.00 C 4.76 5.55 4.76 5.79 +2.64 74 41 25 -16
09OCT26 107.00 C 0.00 0.00 0.00 5.05 +2.35 73 0 53 0
09OCT26 108.00 C 0.00 0.00 0.00 4.31 +2.01 70 0 21 0
09OCT26 109.00 C 0.00 0.00 0.00 3.60 +1.65 68 0 15 0
09OCT26 110.00 C 3.00 3.00 2.60 3.09 +1.46 69 3 16 -2
09OCT26 111.00 C 3.17 3.17 2.54 2.63 +1.27 70 3 9 0
09OCT26 112.00 C 2.20 2.20 2.20 2.21 +1.09 70 3 8 +3
09OCT26 113.00 C 1.77 1.85 1.68 1.84 +0.90 71 3 53 0
09OCT26 114.00 C 1.49 1.49 1.49 1.52 +0.73 71 2 70 0
09OCT26 115.00 C 1.19 1.20 1.05 1.25 +0.61 71 5 13 +5
09OCT26 116.00 C 1.15 1.15 1.15 1.01 +0.49 72 2 3 +1
09OCT26 117.00 C 0.00 0.00 0.00 0.80 +0.39 71 0 1 0
09OCT26 118.00 C 0.00 0.00 0.00 0.63 +0.31 71 0 0 0
09OCT26 119.00 C 0.00 0.00 0.00 0.49 +0.24 71 0 0 0
09OCT26 120.00 C 0.55 0.56 0.55 0.38 +0.18 71 5 10 +5
09OCT26 121.00 C 0.00 0.00 0.00 0.29 +0.14 71 0 3 0
09OCT26 122.00 C 0.00 0.00 0.00 0.22 +0.10 71 0 0 0
09OCT26 123.00 C 0.00 0.00 0.00 0.16 +0.07 71 0 0 0
09OCT26 124.00 C 0.00 0.00 0.00 0.12 +0.05 71 0 0 0
09OCT26 125.00 C 0.20 0.20 0.20 0.09 +0.04 71 3 3 +3
09OCT26 126.00 C 0.00 0.00 0.00 0.07 +0.03 72 0 0 0
09OCT26 127.00 C 0.00 0.00 0.00 0.05 +0.02 72 0 0 0
09OCT26 128.00 C 0.00 0.00 0.00 0.04 +0.02 73 0 0 0
09OCT26 129.00 C 0.00 0.00 0.00 0.03 +0.02 73 0 1 0
16OCT26 86.00 C 0.00 0.00 0.00 24.71 - 65 0 0 -
16OCT26 87.00 C 0.00 0.00 0.00 23.72 +4.45 64 0 0 0
16OCT26 88.00 C 0.00 0.00 0.00 22.74 +4.39 64 0 0 0
16OCT26 89.00 C 0.00 0.00 0.00 21.76 +4.34 64 0 0 0
16OCT26 90.00 C 0.00 0.00 0.00 20.79 +4.29 64 0 0 0
16OCT26 91.00 C 0.00 0.00 0.00 19.82 +4.23 64 0 0 0
16OCT26 92.00 C 0.00 0.00 0.00 18.86 +4.15 64 0 0 0
16OCT26 93.00 C 0.00 0.00 0.00 17.92 +4.08 64 0 0 0
16OCT26 94.00 C 0.00 0.00 0.00 16.98 +3.98 64 0 0 0
16OCT26 95.00 C 0.00 0.00 0.00 16.06 +3.89 64 0 0 0
16OCT26 96.00 C 0.00 0.00 0.00 15.15 +3.78 64 0 0 0
16OCT26 97.00 C 0.00 0.00 0.00 14.26 +3.66 64 0 0 0
16OCT26 98.00 C 0.00 0.00 0.00 13.39 +3.54 64 0 0 0
16OCT26 99.00 C 0.00 0.00 0.00 12.54 +3.41 64 0 0 0
16OCT26 100.00 C 0.00 0.00 0.00 11.71 +3.26 64 0 0 0
16OCT26 101.00 C 0.00 0.00 0.00 10.91 +3.12 64 0 0 0
16OCT26 102.00 C 0.00 0.00 0.00 10.14 +3.04 64 0 0 0
16OCT26 103.00 C 0.00 0.00 0.00 9.39 +2.93 64 0 0 0
16OCT26 104.00 C 0.00 0.00 0.00 8.67 +2.77 64 0 0 0
16OCT26 105.00 C 7.60 7.60 7.60 7.99 +2.60 64 6 6 0
16OCT26 106.00 C 0.00 0.00 0.00 7.21 +2.37 62 0 0 0
16OCT26 107.00 C 0.00 0.00 0.00 6.75 +2.13 65 0 0 0
16OCT26 108.00 C 0.00 0.00 0.00 5.98 +2.01 62 0 0 0
16OCT26 109.00 C 0.00 0.00 0.00 5.46 +1.88 62 0 0 0
16OCT26 110.00 C 5.00 5.00 5.00 4.97 +1.66 63 41 41 +41
16OCT26 111.00 C 0.00 0.00 0.00 4.52 +1.54 63 0 0 0
16OCT26 112.00 C 4.20 4.20 4.20 4.10 +1.41 64 1 1 +1
16OCT26 113.00 C 0.00 0.00 0.00 3.70 +1.28 64 0 0 0
16OCT26 114.00 C 0.00 0.00 0.00 3.32 +1.14 64 0 0 0
16OCT26 115.00 C 3.00 3.10 3.00 2.95 +1.02 64 2 2 +2
16OCT26 116.00 C 0.00 0.00 0.00 2.66 +0.95 64 0 0 0
16OCT26 117.00 C 0.00 0.00 0.00 2.38 +0.87 65 0 0 0
16OCT26 118.00 C 0.00 0.00 0.00 2.12 +0.79 65 0 0 0
16OCT26 119.00 C 0.00 0.00 0.00 1.87 +0.71 65 0 15 0
16OCT26 120.00 C 1.78 1.78 1.78 1.65 +0.63 65 5 5 +5
16OCT26 121.00 C 0.00 0.00 0.00 1.44 +0.55 65 0 0 0
16OCT26 122.00 C 0.00 0.00 0.00 1.26 +0.49 65 0 0 0
16OCT26 123.00 C 0.00 0.00 0.00 1.10 +0.43 65 0 0 0
16OCT26 124.00 C 0.00 0.00 0.00 0.95 +0.37 65 0 0 0
16OCT26 125.00 C 0.00 0.00 0.00 0.82 +0.32 65 0 0 0
16OCT26 126.00 C 0.00 0.00 0.00 0.71 +0.29 65 0 0 0
16OCT26 127.00 C 0.90 0.90 0.80 0.61 +0.24 65 5 6 +5
29OCT26 62.50 C 0.00 0.00 0.00 48.23 +4.59 70 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 45.73 +4.58 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 43.24 +4.57 61 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 40.75 +4.56 62 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 38.27 +4.54 65 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 35.80 +4.50 66 0 1 0
29OCT26 77.50 C 0.00 0.00 0.00 33.34 +4.45 65 0 15 0
29OCT26 80.00 C 0.00 0.00 0.00 30.90 +4.37 65 0 1 0
29OCT26 82.50 C 0.00 0.00 0.00 28.50 +4.28 65 0 30 0
29OCT26 85.00 C 0.00 0.00 0.00 26.13 +4.15 65 0 20 0
29OCT26 87.50 C 0.00 0.00 0.00 23.82 +4.01 65 0 27 0
29OCT26 90.00 C 0.00 0.00 0.00 21.44 +3.78 62 0 83 0
29OCT26 92.50 C 0.00 0.00 0.00 19.29 +3.48 62 0 40 0
29OCT26 95.00 C 0.00 0.00 0.00 16.85 +2.87 57 0 23 0
29OCT26 97.50 C 0.00 0.00 0.00 15.43 +3.16 65 0 24 0
29OCT26 100.00 C 0.00 0.00 0.00 13.60 +2.89 65 0 36 0
29OCT26 102.50 C 0.00 0.00 0.00 11.90 +2.63 65 0 36 0
29OCT26 105.00 C 0.00 0.00 0.00 10.15 +2.35 63 0 118 0
29OCT26 107.50 C 8.70 8.70 8.70 8.88 +2.26 65 1 33 0
29OCT26 110.00 C 7.43 7.43 7.43 7.55 +1.93 64 1 173 0
29OCT26 112.50 C 0.00 0.00 0.00 6.39 +1.64 64 0 60 0
29OCT26 115.00 C 5.00 5.50 5.00 5.41 +1.41 64 9 85 0
29OCT26 117.50 C 4.90 4.90 4.90 4.57 +1.21 65 1 47 0
29OCT26 120.00 C 3.80 4.15 3.80 3.93 +1.17 66 7 119 +7
29OCT26 122.50 C 3.20 3.20 3.20 3.22 +0.89 66 1 92 -1
29OCT26 125.00 C 3.00 3.00 2.75 2.69 +0.72 66 4 210 0
29OCT26 127.50 C 0.00 0.00 0.00 2.20 +0.60 66 2 6 0
29OCT26 130.00 C 1.52 2.10 1.52 1.79 +0.49 66 15 57 +12
27NOV26 62.50 C 0.00 0.00 0.00 48.49 +4.51 69 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 46.06 +4.48 69 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 43.66 +4.44 69 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 41.28 +4.39 69 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 38.94 +4.32 69 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 36.63 +4.23 69 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 34.38 +4.14 69 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 32.19 +4.05 69 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 30.06 +3.93 69 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 28.00 +3.81 69 0 19 0
27NOV26 87.50 C 0.00 0.00 0.00 25.71 +3.40 66 0 47 0
27NOV26 90.00 C 0.00 0.00 0.00 23.98 +3.40 68 0 47 0
27NOV26 92.50 C 0.00 0.00 0.00 22.28 +3.38 69 0 90 0
27NOV26 95.00 C 0.00 0.00 0.00 20.47 +3.58 68 0 56 0
27NOV26 97.50 C 0.00 0.00 0.00 18.89 +3.05 69 0 32 0
27NOV26 100.00 C 0.00 0.00 0.00 17.34 +2.89 69 0 52 0
27NOV26 102.50 C 0.00 0.00 0.00 15.87 +2.72 69 0 30 0
27NOV26 105.00 C 0.00 0.00 0.00 14.50 +2.72 69 0 7 0
27NOV26 107.50 C 0.00 0.00 0.00 13.01 +2.46 68 0 15 0
27NOV26 110.00 C 11.64 11.92 11.64 11.92 +2.10 68 5 231 +1
27NOV26 112.50 C 10.59 10.79 10.58 10.79 +2.11 68 8 19 +2
27NOV26 115.00 C 9.99 10.19 9.61 9.83 +2.02 69 26 59 +7
27NOV26 117.50 C 9.11 9.11 8.73 8.93 +1.85 69 24 76 +15
27NOV26 120.00 C 8.20 8.20 7.92 8.05 +1.59 69 7 19 +3
27NOV26 122.50 C 0.00 0.00 0.00 7.35 +1.53 69 0 16 0
27NOV26 125.00 C 6.53 6.53 6.53 6.63 +1.33 69 5 537 0
27NOV26 127.50 C 5.93 5.93 5.92 6.04 +1.31 70 11 11 +11
27NOV26 130.00 C 5.52 5.52 5.52 5.41 +1.19 70 1 3 +1
30DEC26 60.00 C 0.00 0.00 0.00 51.39 +4.44 69 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 49.04 +4.40 69 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 46.72 +4.34 69 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 44.45 +4.28 69 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 42.22 +4.21 69 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 40.04 +4.13 69 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 37.91 +4.04 69 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 35.84 +3.94 69 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 33.84 +3.85 69 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 31.90 +3.73 69 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 29.89 +3.58 68 0 32 0
30DEC26 87.50 C 0.00 0.00 0.00 28.11 +3.58 68 0 31 0
30DEC26 90.00 C 0.00 0.00 0.00 26.27 +3.46 67 0 47 0
30DEC26 92.50 C 0.00 0.00 0.00 24.60 +3.21 67 0 31 0
30DEC26 95.00 C 0.00 0.00 0.00 22.94 +3.14 67 0 60 0
30DEC26 97.50 C 0.00 0.00 0.00 21.77 +3.00 69 0 59 0
30DEC26 100.00 C 0.00 0.00 0.00 20.00 +2.95 67 0 31 0
30DEC26 102.50 C 0.00 0.00 0.00 18.70 +2.69 67 0 47 0
30DEC26 105.00 C 0.00 0.00 0.00 17.40 +2.51 67 0 189 0
30DEC26 107.50 C 16.00 16.00 16.00 16.26 +2.43 68 1 634 +1
30DEC26 110.00 C 14.92 14.92 14.91 15.28 +2.43 69 6 308 +3
30DEC26 112.50 C 13.87 13.87 13.87 14.24 +2.30 69 3 18 +3
30DEC26 115.00 C 12.92 12.92 12.91 13.27 +2.17 69 5 7 +4
30DEC26 117.50 C 12.02 12.02 12.02 12.34 +2.02 69 8 24 +4
30DEC26 120.00 C 0.00 0.00 0.00 11.49 +1.90 69 0 288 0
30DEC26 122.50 C 10.47 10.47 10.47 10.73 +1.83 70 2 332 0
30DEC26 125.00 C 0.00 0.00 0.00 10.00 +1.91 70 0 7 0
30DEC26 127.50 C 9.05 9.05 9.04 9.30 +1.84 70 7 7 +7
30DEC26 130.00 C 0.00 0.00 0.00 8.60 +1.72 70 0 8 0
30DEC26 132.50 C 0.00 0.00 0.00 7.94 +1.60 70 0 17 0
30DEC26 135.00 C 8.00 8.00 8.00 7.34 +1.51 70 3 19 -2
30DEC26 137.50 C 0.00 0.00 0.00 6.77 +1.40 70 0 15 0
30DEC26 140.00 C 0.00 0.00 0.00 6.25 +1.31 70 0 14 0
30DEC26 142.50 C 0.00 0.00 0.00 5.76 +1.22 70 0 14 0
30DEC26 145.00 C 0.00 0.00 0.00 5.31 +1.14 70 0 13 0
30DEC26 147.50 C 0.00 0.00 0.00 4.89 +1.06 70 0 153 0
30DEC26 150.00 C 0.00 0.00 0.00 4.50 +0.98 70 0 32 0
30DEC26 152.50 C 0.00 0.00 0.00 4.02 +0.79 69 0 4 0
30DEC26 155.00 C 0.00 0.00 0.00 3.81 +0.84 70 0 19 0
30DEC26 157.50 C 0.00 0.00 0.00 3.40 +0.68 69 0 1 0
30DEC26 160.00 C 3.85 3.85 3.85 3.22 +0.72 69 1 101 0
30DEC26 162.50 C 0.00 0.00 0.00 2.88 +0.59 69 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 2.72 +0.62 69 0 2 0
30DEC26 167.50 C 0.00 0.00 0.00 2.50 +0.58 69 0 5 0
30DEC26 170.00 C 0.00 0.00 0.00 2.30 +0.54 69 0 19 0
30DEC26 172.50 C 0.00 0.00 0.00 2.11 +0.49 69 0 70 0
28JAN27 82.50 C 0.00 0.00 0.00 33.31 - 68 0 0 -
28JAN27 85.00 C 0.00 0.00 0.00 31.54 +3.53 68 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 29.84 +3.46 68 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 28.21 +3.39 68 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 26.65 +3.20 68 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 25.15 +3.08 68 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 23.71 +2.96 68 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 22.35 +3.03 68 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 20.92 +2.73 67 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 19.81 +2.80 68 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 18.60 +2.63 68 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 17.51 +2.51 68 0 0 0
28JAN27 112.50 C 16.60 16.60 16.60 16.47 +2.37 68 1 1 +1
28JAN27 115.00 C 0.00 0.00 0.00 15.50 +2.24 68 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 14.59 +2.11 68 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 13.73 +2.00 68 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 12.93 +1.91 69 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 12.18 +2.03 69 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 11.48 +2.00 69 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 10.80 +1.94 69 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 53.48 +4.23 71 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 51.34 +4.18 71 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 49.23 +4.12 70 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 47.17 +4.06 69 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 45.16 +4.00 69 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 43.20 +3.92 68 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 41.29 +3.84 67 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 39.45 +3.77 67 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 37.66 +3.67 67 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 35.94 +3.58 67 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 34.28 +3.47 66 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 32.86 +3.38 67 0 7 0
30MAR27 90.00 C 0.00 0.00 0.00 31.33 +3.27 67 0 34 0
30MAR27 92.50 C 0.00 0.00 0.00 29.87 +3.22 67 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 28.48 +3.12 67 0 15 0
30MAR27 97.50 C 0.00 0.00 0.00 27.16 +3.02 67 0 15 0
30MAR27 100.00 C 0.00 0.00 0.00 25.89 +2.90 67 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 24.69 +2.60 67 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 23.55 +2.51 67 0 24 0
30MAR27 107.50 C 0.00 0.00 0.00 22.65 +2.61 68 0 30 0
30MAR27 110.00 C 0.00 0.00 0.00 21.61 +2.52 68 0 16 0
30MAR27 112.50 C 0.00 0.00 0.00 20.60 +2.41 68 0 39 0
30MAR27 115.00 C 0.00 0.00 0.00 19.65 +2.32 68 0 18 0
30MAR27 117.50 C 0.00 0.00 0.00 18.75 +2.23 68 0 16 0
30MAR27 120.00 C 0.00 0.00 0.00 17.89 +2.14 68 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 17.07 +2.04 68 0 6 0
30MAR27 125.00 C 0.00 0.00 0.00 16.30 +2.00 68 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 15.56 +2.00 68 0 15 0
30MAR27 130.00 C 14.89 14.89 14.89 14.75 +1.88 68 1 541 +1
30MAR27 132.50 C 0.00 0.00 0.00 14.26 +1.90 69 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 13.49 +1.95 69 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 12.55 +1.58 68 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 11.94 +1.51 68 0 23 0
30MAR27 142.50 C 0.00 0.00 0.00 11.36 +1.15 68 0 5 0
30MAR27 145.00 C 0.00 0.00 0.00 11.14 +1.44 69 0 21 0
30MAR27 147.50 C 10.79 10.79 10.79 10.60 +1.38 69 1 2 +1
30MAR27 150.00 C 0.00 0.00 0.00 9.79 +1.28 68 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 9.31 +0.98 68 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 9.13 +1.21 69 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 8.68 +1.37 68 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 8.26 +1.11 68 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 7.63 +1.03 68 0 2 0
30MAR27 165.00 C 0.00 0.00 0.00 7.26 +0.98 68 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 6.91 +0.94 68 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 6.77 +1.10 68 0 39 0
30MAR27 172.50 C 6.98 6.98 6.98 6.45 +0.89 68 1 56 +1
29JUN27 60.00 C 0.00 0.00 0.00 55.09 +4.12 67 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 53.18 +4.05 67 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 51.33 +4.00 67 0 2 0
29JUN27 67.50 C 0.00 0.00 0.00 49.52 +3.92 67 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 47.77 +3.86 67 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 46.07 +3.79 67 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 44.42 +3.72 67 0 7 0
29JUN27 77.50 C 0.00 0.00 0.00 42.82 +3.64 67 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 41.27 +3.57 67 0 7 0
29JUN27 82.50 C 0.00 0.00 0.00 39.77 +3.49 67 0 1 0
29JUN27 85.00 C 0.00 0.00 0.00 38.33 +3.42 67 0 1 0
29JUN27 87.50 C 0.00 0.00 0.00 36.93 +3.34 67 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 35.58 +3.27 67 0 12 0
29JUN27 92.50 C 0.00 0.00 0.00 34.27 +3.19 67 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 33.01 +3.11 67 0 22 0
29JUN27 97.50 C 0.00 0.00 0.00 31.80 +3.04 67 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 30.63 +3.00 67 0 770 0
29JUN27 102.50 C 0.00 0.00 0.00 29.47 +2.92 67 0 215 0
29JUN27 105.00 C 0.00 0.00 0.00 28.41 +2.84 67 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 27.38 +2.74 67 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 26.35 +2.63 67 0 5 0
29JUN27 112.50 C 0.00 0.00 0.00 25.44 +2.62 67 0 15 0
29JUN27 115.00 C 0.00 0.00 0.00 24.44 +2.47 67 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 23.54 +2.38 67 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 22.67 +2.29 67 0 20 0
29JUN27 122.50 C 0.00 0.00 0.00 21.84 +2.20 67 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 21.03 +2.27 67 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 20.26 +2.21 67 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 19.52 +2.53 67 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 18.80 +2.29 67 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 18.11 +2.28 67 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 17.30 +2.01 67 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 17.04 +2.09 68 0 13 0
29SEP27 62.50 C 0.00 0.00 0.00 55.40 +3.48 67 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 54.14 +4.33 69 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 52.05 +3.47 67 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 50.44 +3.46 67 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 48.88 +3.70 67 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 47.37 +3.64 67 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 45.91 +3.39 67 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 44.49 +3.51 67 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 43.11 +3.44 67 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 41.95 +3.57 68 0 1 0
29SEP27 87.50 C 0.00 0.00 0.00 40.49 +3.27 67 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 39.24 +3.24 67 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 38.16 +3.28 68 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 36.98 +3.20 68 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 35.85 +3.13 68 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 34.77 +3.07 68 0 17 0
29SEP27 102.50 C 0.00 0.00 0.00 33.72 +3.06 68 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 32.72 +3.05 68 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 31.72 +2.96 68 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 30.77 +2.88 68 0 15 0
29SEP27 112.50 C 0.00 0.00 0.00 29.87 +2.82 68 0 15 0
29SEP27 115.00 C 0.00 0.00 0.00 29.00 +2.76 68 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 28.16 +2.69 68 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 27.36 +2.57 68 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 26.58 +2.46 68 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 25.80 +2.48 68 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 25.08 +2.43 68 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 24.39 +2.33 68 0 0 0
TOTAL CALL 298 7,874 +135
09OCT26 72.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
09OCT26 73.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
09OCT26 74.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
09OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
09OCT26 76.00 P 0.00 0.00 0.00 0.01 0.00 149 0 5 0
09OCT26 77.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
09OCT26 78.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
09OCT26 79.00 P 0.00 0.00 0.00 0.01 0.00 135 0 1 0
09OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 130 0 10 0
09OCT26 81.00 P 0.00 0.00 0.00 0.01 0.00 125 0 5 0
09OCT26 82.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
09OCT26 83.00 P 0.00 0.00 0.00 0.01 0.00 116 0 2 0
09OCT26 84.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
09OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
09OCT26 86.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
09OCT26 87.00 P 0.00 0.00 0.00 0.01 0.00 99 0 2 0
09OCT26 88.00 P 0.00 0.00 0.00 0.01 -0.01 95 0 28 0
09OCT26 89.00 P 0.00 0.00 0.00 0.01 -0.02 90 0 4 0
09OCT26 90.00 P 0.02 0.02 0.02 0.01 -0.04 86 1 4 +1
09OCT26 91.00 P 0.00 0.00 0.00 0.01 -0.06 82 0 20 0
09OCT26 92.00 P 0.00 0.00 0.00 0.01 -0.09 78 0 16 0
09OCT26 93.00 P 0.09 0.09 0.09 0.01 -0.13 74 3 3 +3
09OCT26 94.00 P 0.00 0.00 0.00 0.01 -0.18 69 0 17 0
09OCT26 95.00 P 0.12 0.12 0.09 0.02 -0.24 71 5 12 +3
09OCT26 96.00 P 0.11 0.11 0.11 0.04 -0.32 73 1 18 +1
09OCT26 97.00 P 0.00 0.00 0.00 0.05 -0.43 71 0 0 0
09OCT26 98.00 P 0.00 0.00 0.00 0.08 -0.55 71 0 32 0
09OCT26 99.00 P 0.00 0.00 0.00 0.12 -0.70 71 0 2 0
09OCT26 100.00 P 0.45 0.45 0.30 0.17 -0.86 71 4 24 -1
09OCT26 101.00 P 0.52 0.52 0.52 0.25 -1.04 71 1 18 0
09OCT26 102.00 P 0.43 0.43 0.43 0.35 -1.26 71 1 1 0
09OCT26 103.00 P 1.00 1.00 0.81 0.48 -1.42 71 5 31 0
09OCT26 104.00 P 0.00 0.00 0.00 0.64 -1.72 71 0 2 0
09OCT26 105.00 P 1.50 1.50 0.88 0.84 -1.97 71 13 19 -4
09OCT26 106.00 P 1.72 1.72 1.10 1.10 -2.20 72 23 14 +8
09OCT26 107.00 P 0.00 0.00 0.00 1.36 -2.51 71 0 0 0
09OCT26 108.00 P 0.00 0.00 0.00 1.70 -2.77 71 0 0 0
09OCT26 109.00 P 0.00 0.00 0.00 2.10 -3.02 71 0 0 0
09OCT26 110.00 P 0.00 0.00 0.00 2.56 -3.09 71 0 2 0
09OCT26 111.00 P 0.00 0.00 0.00 3.08 -3.28 72 0 0 0
09OCT26 112.00 P 0.00 0.00 0.00 3.70 -3.43 73 0 0 0
09OCT26 113.00 P 0.00 0.00 0.00 4.35 -3.57 74 0 0 0
09OCT26 114.00 P 0.00 0.00 0.00 5.03 -3.71 75 0 0 0
09OCT26 115.00 P 0.00 0.00 0.00 5.76 -3.83 75 0 0 0
09OCT26 116.00 P 0.00 0.00 0.00 6.55 -3.92 77 0 0 0
09OCT26 117.00 P 0.00 0.00 0.00 7.37 -4.00 78 0 0 0
09OCT26 118.00 P 0.00 0.00 0.00 7.98 -4.30 71 0 0 0
09OCT26 119.00 P 0.00 0.00 0.00 8.85 -4.37 70 0 0 0
09OCT26 120.00 P 0.00 0.00 0.00 9.74 -4.42 70 0 0 0
09OCT26 121.00 P 0.00 0.00 0.00 10.65 -4.47 70 0 0 0
09OCT26 122.00 P 0.00 0.00 0.00 11.59 -4.50 71 0 0 0
09OCT26 123.00 P 0.00 0.00 0.00 12.53 -4.53 70 0 0 0
09OCT26 124.00 P 0.00 0.00 0.00 13.49 -4.55 70 0 0 0
09OCT26 125.00 P 0.00 0.00 0.00 14.47 -4.56 71 0 0 0
09OCT26 126.00 P 0.00 0.00 0.00 15.44 -4.58 70 0 0 0
09OCT26 127.00 P 0.00 0.00 0.00 16.43 -4.58 71 0 0 0
09OCT26 128.00 P 0.00 0.00 0.00 17.42 -4.58 72 0 0 0
09OCT26 129.00 P 0.00 0.00 0.00 18.41 -4.59 71 0 0 0
16OCT26 86.00 P 0.00 0.00 0.00 0.04 - 66 0 0 -
16OCT26 87.00 P 0.00 0.00 0.00 0.05 -0.16 66 0 1 0
16OCT26 88.00 P 0.15 0.15 0.15 0.06 -0.20 64 10 10 +10
16OCT26 89.00 P 0.00 0.00 0.00 0.08 -0.26 64 0 0 0
16OCT26 90.00 P 0.00 0.00 0.00 0.11 -0.30 64 0 0 0
16OCT26 91.00 P 0.00 0.00 0.00 0.14 -0.38 64 0 1 0
16OCT26 92.00 P 0.00 0.00 0.00 0.19 -0.44 65 0 0 0
16OCT26 93.00 P 0.00 0.00 0.00 0.24 -0.54 65 0 0 0
16OCT26 94.00 P 0.00 0.00 0.00 0.31 -0.62 65 0 0 0
16OCT26 95.00 P 0.75 0.75 0.75 0.38 -0.74 64 1 1 +1
16OCT26 96.00 P 0.00 0.00 0.00 0.48 -0.84 64 0 0 0
16OCT26 97.00 P 0.00 0.00 0.00 0.59 -0.96 65 0 0 0
16OCT26 98.00 P 0.00 0.00 0.00 0.73 -1.09 65 0 0 0
16OCT26 99.00 P 1.27 1.27 1.27 0.88 -1.22 65 1 2 +1
16OCT26 100.00 P 1.31 1.31 1.31 1.06 -1.37 65 3 3 +3
16OCT26 101.00 P 0.00 0.00 0.00 1.26 -1.51 65 0 0 0
16OCT26 102.00 P 1.88 1.88 1.88 1.49 -1.67 65 1 1 +1
16OCT26 103.00 P 2.33 2.35 1.81 1.76 -1.82 65 10 16 +10
16OCT26 104.00 P 0.00 0.00 0.00 2.01 -2.02 65 0 1 0
16OCT26 105.00 P 2.47 2.47 2.47 2.32 -2.21 64 1 1 +1
16OCT26 106.00 P 0.00 0.00 0.00 2.66 -2.36 64 0 15 0
16OCT26 107.00 P 3.15 3.15 3.15 3.04 -2.56 64 2 15 0
16OCT26 108.00 P 0.00 0.00 0.00 3.46 -2.70 64 0 0 0
16OCT26 109.00 P 0.00 0.00 0.00 3.91 -2.88 64 0 0 0
16OCT26 110.00 P 0.00 0.00 0.00 4.40 -3.05 64 0 0 0
16OCT26 111.00 P 0.00 0.00 0.00 4.93 -2.94 65 0 0 0
16OCT26 112.00 P 0.00 0.00 0.00 5.49 -3.08 65 0 0 0
16OCT26 113.00 P 0.00 0.00 0.00 6.17 -3.11 66 0 0 0
16OCT26 114.00 P 0.00 0.00 0.00 6.82 -3.19 67 0 0 0
16OCT26 115.00 P 0.00 0.00 0.00 7.27 -3.52 64 0 0 0
16OCT26 116.00 P 0.00 0.00 0.00 7.94 -3.62 64 0 0 0
16OCT26 117.00 P 0.00 0.00 0.00 8.65 -3.72 64 0 0 0
16OCT26 118.00 P 0.00 0.00 0.00 9.36 -3.84 64 0 0 0
16OCT26 119.00 P 0.00 0.00 0.00 10.14 -3.89 64 0 0 0
16OCT26 120.00 P 0.00 0.00 0.00 10.91 -3.99 64 0 0 0
16OCT26 121.00 P 0.00 0.00 0.00 11.71 -4.06 64 0 0 0
16OCT26 122.00 P 0.00 0.00 0.00 12.54 -4.11 64 0 0 0
16OCT26 123.00 P 0.00 0.00 0.00 13.37 -4.20 64 0 0 0
16OCT26 124.00 P 0.00 0.00 0.00 14.24 -4.24 64 0 0 0
16OCT26 125.00 P 0.00 0.00 0.00 15.12 -4.28 64 0 0 0
16OCT26 126.00 P 0.00 0.00 0.00 16.00 -4.34 64 0 0 0
16OCT26 127.00 P 0.00 0.00 0.00 16.91 -4.37 64 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 80 0 31 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 75 0 51 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 -0.02 70 0 16 0
29OCT26 70.00 P 0.17 0.17 0.15 0.02 -0.03 70 11 40 +10
29OCT26 72.50 P 0.00 0.00 0.00 0.03 -0.05 67 0 33 0
29OCT26 75.00 P 0.00 0.00 0.00 0.05 -0.09 66 0 52 0
29OCT26 77.50 P 0.32 0.32 0.31 0.08 -0.15 65 2 60 -2
29OCT26 80.00 P 0.45 0.45 0.38 0.14 -0.22 65 3 107 -1
29OCT26 82.50 P 0.00 0.00 0.00 0.23 -0.33 65 0 51 0
29OCT26 85.00 P 0.70 0.70 0.60 0.36 -0.46 65 4 163 -3
29OCT26 87.50 P 0.00 0.00 0.00 0.56 -0.62 66 0 78 0
29OCT26 90.00 P 1.20 1.20 1.05 0.83 -0.79 66 7 101 +1
29OCT26 92.50 P 1.50 1.65 1.40 1.18 -0.99 66 3 92 -1
29OCT26 95.00 P 2.31 2.31 1.85 1.64 -1.22 66 4 83 +3
29OCT26 97.50 P 2.50 2.73 2.30 2.19 -1.50 66 5 20 +3
29OCT26 100.00 P 3.25 3.25 3.25 2.88 -1.69 66 1 87 +1
29OCT26 102.50 P 4.50 4.50 4.00 3.72 -1.90 66 4 61 +2
29OCT26 105.00 P 5.25 5.25 5.25 4.63 -2.30 66 1 77 +1
29OCT26 107.50 P 5.95 5.95 5.95 5.69 -2.50 66 4 30 +3
29OCT26 110.00 P 7.20 7.45 6.76 6.92 -2.87 66 150 162 +141
29OCT26 112.50 P 8.58 8.65 8.14 8.26 -2.92 66 42 42 +40
29OCT26 115.00 P 10.07 10.07 10.07 9.72 -3.17 65 4 4 0
29OCT26 117.50 P 0.00 0.00 0.00 11.29 -3.40 65 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 13.04 -3.59 65 0 2 0
29OCT26 122.50 P 0.00 0.00 0.00 14.86 -3.75 65 0 2 0
29OCT26 125.00 P 0.00 0.00 0.00 16.97 -4.36 67 0 18 0
29OCT26 127.50 P 0.00 0.00 0.00 18.83 -4.02 65 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 20.92 -4.14 65 0 0 0
27NOV26 62.50 P 0.46 0.46 0.46 0.11 -0.08 69 5 21 +5
27NOV26 65.00 P 0.56 0.56 0.56 0.17 -0.10 70 1 38 0
27NOV26 67.50 P 0.00 0.00 0.00 0.25 -0.16 69 0 16 0
27NOV26 70.00 P 0.80 0.80 0.80 0.36 -0.22 69 20 43 -4
27NOV26 72.50 P 0.00 0.00 0.00 0.51 -0.28 69 0 45 0
27NOV26 75.00 P 0.00 0.00 0.00 0.71 -0.37 69 0 57 0
27NOV26 77.50 P 1.35 1.35 1.35 0.96 -0.45 69 1 30 +1
27NOV26 80.00 P 1.74 1.74 1.60 1.26 -0.57 70 2 52 +1
27NOV26 82.50 P 0.00 0.00 0.00 1.64 -0.68 69 0 52 0
27NOV26 85.00 P 2.35 2.35 2.35 2.05 -0.83 69 2 34 0
27NOV26 87.50 P 0.00 0.00 0.00 2.60 -0.96 70 0 43 0
27NOV26 90.00 P 0.00 0.00 0.00 3.18 -1.09 70 0 76 0
27NOV26 92.50 P 0.00 0.00 0.00 3.78 -1.37 69 0 90 0
27NOV26 95.00 P 4.54 4.54 4.54 4.58 -1.47 69 9 96 +9
27NOV26 97.50 P 5.36 5.36 5.36 5.37 -1.64 69 7 35 0
27NOV26 100.00 P 6.40 6.50 6.19 6.25 -1.98 69 22 84 +19
27NOV26 102.50 P 0.00 0.00 0.00 7.30 -2.06 69 0 25 0
27NOV26 105.00 P 8.44 8.44 8.41 8.43 -2.33 69 27 39 +21
27NOV26 107.50 P 0.00 0.00 0.00 9.66 -2.51 69 0 2 0
27NOV26 110.00 P 11.01 11.01 11.01 10.98 -2.69 69 13 29 +13
27NOV26 112.50 P 12.44 12.44 12.44 12.40 -2.69 69 4 4 +4
27NOV26 115.00 P 0.00 0.00 0.00 13.85 -2.97 69 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 15.45 -2.70 69 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 17.17 -2.78 70 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 18.65 -3.13 69 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 20.92 -3.30 72 0 3 0
27NOV26 127.50 P 0.00 0.00 0.00 22.28 -3.34 69 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 24.14 -3.47 69 0 0 0
30DEC26 60.00 P 0.78 0.78 0.68 0.34 -0.17 69 20 64 +17
30DEC26 62.50 P 0.00 0.00 0.00 0.48 -0.21 69 0 57 0
30DEC26 65.00 P 1.05 1.05 1.05 0.64 -0.27 69 1 32 +1
30DEC26 67.50 P 0.00 0.00 0.00 0.87 -0.33 69 0 32 0
30DEC26 70.00 P 1.45 1.45 1.45 1.12 -0.39 69 1 64 +1
30DEC26 72.50 P 0.00 0.00 0.00 1.44 -0.49 69 0 53 0
30DEC26 75.00 P 2.00 2.00 2.00 1.80 -0.56 69 22 71 +21
30DEC26 77.50 P 0.00 0.00 0.00 2.24 -0.68 70 0 29 0
30DEC26 80.00 P 2.81 2.81 2.81 2.72 -0.77 69 15 41 -4
30DEC26 82.50 P 0.00 0.00 0.00 3.30 -0.89 70 0 34 0
30DEC26 85.00 P 4.00 4.00 4.00 3.90 -1.03 70 1 61 +1
30DEC26 87.50 P 0.00 0.00 0.00 4.63 -1.13 70 0 42 0
30DEC26 90.00 P 0.00 0.00 0.00 5.34 -1.22 70 0 202 0
30DEC26 92.50 P 6.02 6.02 6.02 6.13 -1.39 69 7 86 +7
30DEC26 95.00 P 7.10 7.30 6.91 6.89 -1.57 68 7 143 +5
30DEC26 97.50 P 8.33 8.49 7.85 7.85 -1.83 68 17 205 +15
30DEC26 100.00 P 9.29 9.57 8.94 8.78 -2.10 67 64 111 +36
30DEC26 102.50 P 10.08 10.08 10.08 10.04 -2.12 68 11 96 +6
30DEC26 105.00 P 11.31 11.31 11.31 11.25 -2.27 68 9 172 +9
30DEC26 107.50 P 0.00 0.00 0.00 12.54 -2.41 68 0 442 0
30DEC26 110.00 P 0.00 0.00 0.00 13.90 -2.55 69 0 267 0
30DEC26 112.50 P 0.00 0.00 0.00 15.34 -2.77 69 0 17 0
30DEC26 115.00 P 0.00 0.00 0.00 16.85 -2.92 69 0 16 0
30DEC26 117.50 P 0.00 0.00 0.00 18.64 -2.84 70 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 20.29 -2.42 70 0 197 0
30DEC26 122.50 P 0.00 0.00 0.00 22.32 -2.60 72 0 197 0
30DEC26 125.00 P 0.00 0.00 0.00 23.35 -2.97 69 0 6 0
30DEC26 127.50 P 0.00 0.00 0.00 25.10 -3.07 69 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 26.95 -3.08 69 0 23 0
30DEC26 132.50 P 0.00 0.00 0.00 28.80 -3.23 69 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 30.65 -3.39 69 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 32.64 -3.40 69 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 34.64 -3.46 69 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 36.65 -3.58 69 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 38.68 -3.69 69 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 40.81 -3.70 69 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 42.94 -3.75 69 0 2 0
30DEC26 152.50 P 0.00 0.00 0.00 45.08 -3.85 69 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 47.24 -3.93 69 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 49.48 -3.94 69 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 51.72 -3.97 69 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 53.96 -4.05 69 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 56.21 -4.12 69 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 58.52 -4.14 69 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 60.84 -4.16 69 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 63.17 -4.20 69 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 4.53 - 69 0 0 -
28JAN27 85.00 P 0.00 0.00 0.00 5.13 -1.05 68 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 5.87 -1.40 68 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 6.76 -1.34 68 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 7.63 -1.51 68 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 8.57 -1.66 68 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 9.61 -1.79 67 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 10.73 -1.93 67 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 11.91 -2.05 68 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 13.16 -2.19 68 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 14.48 -2.31 68 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 15.86 -2.44 68 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 17.31 -2.33 68 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 18.83 -2.36 68 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 20.53 -2.35 69 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 21.90 -2.68 68 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 23.59 -2.69 68 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 25.29 -2.77 68 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 26.98 -2.95 68 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 28.76 -3.03 68 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.66 -0.38 68 0 31 0
30MAR27 62.50 P 2.49 2.49 2.49 2.01 -0.50 68 2 30 +2
30MAR27 65.00 P 0.00 0.00 0.00 2.46 -0.53 68 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 2.93 -0.64 68 0 15 0
30MAR27 70.00 P 0.00 0.00 0.00 3.46 -0.61 68 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 4.08 -0.75 68 0 30 0
30MAR27 75.00 P 0.00 0.00 0.00 4.70 -0.92 68 0 13 0
30MAR27 77.50 P 0.00 0.00 0.00 5.44 -0.98 68 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 6.22 -0.98 68 0 39 0
30MAR27 82.50 P 0.00 0.00 0.00 6.86 -1.09 68 0 45 0
30MAR27 85.00 P 0.00 0.00 0.00 7.67 -1.20 67 0 55 0
30MAR27 87.50 P 0.00 0.00 0.00 8.55 -1.29 67 0 25 0
30MAR27 90.00 P 0.00 0.00 0.00 9.50 -1.48 67 0 17 0
30MAR27 92.50 P 0.00 0.00 0.00 10.56 -1.56 67 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 11.64 -1.67 67 0 818 0
30MAR27 97.50 P 0.00 0.00 0.00 12.79 -1.77 67 0 11 0
30MAR27 100.00 P 0.00 0.00 0.00 13.99 -1.87 67 0 19 0
30MAR27 102.50 P 0.00 0.00 0.00 15.25 -1.98 67 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 16.56 -2.09 67 0 6 0
30MAR27 107.50 P 0.00 0.00 0.00 17.93 -2.18 67 0 10 0
30MAR27 110.00 P 0.00 0.00 0.00 19.35 -2.29 67 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 20.82 -2.23 67 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 22.34 -2.47 67 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 23.98 -2.41 68 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 25.57 -2.49 68 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 27.21 -2.57 68 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 28.84 -2.67 68 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 30.56 -2.69 68 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 32.28 -2.81 68 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 34.02 -2.96 68 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 35.84 -3.03 68 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 37.73 -3.04 68 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 40.24 -3.23 70 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 41.51 -3.14 68 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 43.41 -3.27 68 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 45.36 -3.36 68 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 47.39 -3.37 68 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 49.43 -3.38 68 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 51.47 -3.40 68 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 53.51 -3.50 68 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 55.56 -3.61 68 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 57.67 -3.67 68 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 59.83 -3.68 68 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 61.99 -3.69 68 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 64.15 -3.71 68 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 66.32 -3.77 68 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 3.22 -0.37 68 0 13 0
29JUN27 62.50 P 0.00 0.00 0.00 3.75 -0.47 68 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 4.40 -0.60 68 0 43 0
29JUN27 67.50 P 0.00 0.00 0.00 5.05 -0.67 68 0 9 0
29JUN27 70.00 P 0.00 0.00 0.00 5.72 -0.83 68 0 17 0
29JUN27 72.50 P 0.00 0.00 0.00 6.47 -0.69 68 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 7.20 -0.74 67 0 15 0
29JUN27 77.50 P 0.00 0.00 0.00 7.95 -0.87 67 0 16 0
29JUN27 80.00 P 0.00 0.00 0.00 8.78 -0.89 67 0 33 0
29JUN27 82.50 P 0.00 0.00 0.00 9.70 -0.93 66 0 19 0
29JUN27 85.00 P 0.00 0.00 0.00 10.66 -1.01 66 0 46 0
29JUN27 87.50 P 0.00 0.00 0.00 11.69 -1.22 66 0 30 0
29JUN27 90.00 P 0.00 0.00 0.00 12.77 -1.52 66 0 968 0
29JUN27 92.50 P 0.00 0.00 0.00 13.90 -1.61 66 0 65 0
29JUN27 95.00 P 0.00 0.00 0.00 15.25 -1.52 67 0 29 0
29JUN27 97.50 P 0.00 0.00 0.00 16.39 -1.70 66 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 17.67 -1.78 66 0 200 0
29JUN27 102.50 P 0.00 0.00 0.00 18.99 -1.86 66 0 185 0
29JUN27 105.00 P 0.00 0.00 0.00 20.39 -1.91 66 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 21.83 -1.95 67 0 10 0
29JUN27 110.00 P 0.00 0.00 0.00 23.25 -2.06 67 0 21 0
29JUN27 112.50 P 0.00 0.00 0.00 24.82 -2.34 67 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 26.34 -1.69 67 0 51 0
29JUN27 117.50 P 0.00 0.00 0.00 27.96 -1.93 67 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 29.57 -2.01 67 0 2 0
29JUN27 122.50 P 0.00 0.00 0.00 31.13 -2.44 67 0 15 0
29JUN27 125.00 P 0.00 0.00 0.00 32.70 -2.40 67 0 15 0
29JUN27 127.50 P 0.00 0.00 0.00 34.45 -2.65 67 0 15 0
29JUN27 130.00 P 0.00 0.00 0.00 36.24 -2.62 67 0 1 0
29JUN27 132.50 P 0.00 0.00 0.00 38.15 -2.48 67 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 39.91 -2.57 67 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 41.68 -2.71 67 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 44.17 -2.69 69 0 2 0
29SEP27 62.50 P 0.00 0.00 0.00 5.58 -0.46 68 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 6.30 -0.58 68 0 1 0
29SEP27 67.50 P 0.00 0.00 0.00 7.15 -0.56 68 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 8.01 -0.78 68 0 3 0
29SEP27 72.50 P 0.00 0.00 0.00 8.85 -0.68 68 0 0 0
29SEP27 75.00 P 9.76 9.76 9.76 9.70 -0.85 68 1 2 +1
29SEP27 77.50 P 0.00 0.00 0.00 10.70 -0.88 68 0 3 0
29SEP27 80.00 P 0.00 0.00 0.00 11.92 -0.63 68 0 1 0
29SEP27 82.50 P 0.00 0.00 0.00 12.97 -0.69 68 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 14.07 -0.73 68 0 4 0
29SEP27 87.50 P 15.00 15.00 15.00 15.04 -0.95 68 5 15 0
29SEP27 90.00 P 0.00 0.00 0.00 16.57 -0.66 69 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 17.82 -0.56 69 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 18.69 -0.98 68 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 19.64 -1.39 67 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 20.98 -1.46 67 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 22.34 -1.56 66 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 23.56 -1.83 66 0 15 0
29SEP27 107.50 P 0.00 0.00 0.00 25.21 -2.00 67 0 15 0
29SEP27 110.00 P 0.00 0.00 0.00 26.56 -2.24 66 0 15 0
29SEP27 112.50 P 0.00 0.00 0.00 28.10 -2.33 66 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 29.83 -2.26 67 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 31.45 -1.99 67 0 76 0
29SEP27 120.00 P 0.00 0.00 0.00 33.10 -2.22 67 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 34.60 -2.43 67 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 36.50 -2.31 67 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 37.73 -2.86 66 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 39.82 -2.55 67 0 0 0
TOTAL PUT 627 8,804 +423
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$ 2.830
29OCT26 2.10 C 0.00 0.00 0.00 0.73 +0.02 0 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.63 +0.02 0 0 0 0
29OCT26 2.29 C 0.00 0.00 0.00 0.55 +0.03 49 0 0 0
29OCT26 2.39 C 0.00 0.00 0.00 0.45 +0.02 40 0 0 0
29OCT26 2.49 C 0.00 0.00 0.00 0.37 +0.02 49 0 0 0
29OCT26 2.58 C 0.00 0.00 0.00 0.29 +0.02 45 0 0 0
29OCT26 2.68 C 0.00 0.00 0.00 0.20 +0.01 37 0 0 0
29OCT26 2.77 C 0.00 0.00 0.00 0.15 +0.03 40 0 0 0
29OCT26 2.87 C 0.00 0.00 0.00 0.09 0.00 37 0 30 0
29OCT26 2.96 C 0.00 0.00 0.00 0.05 0.00 34 0 0 0
29OCT26 3.06 C 0.00 0.00 0.00 0.04 +0.01 40 0 178 0
29OCT26 3.16 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29OCT26 3.25 C 0.00 0.00 0.00 0.01 0.00 38 0 52 0
29OCT26 3.35 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
29OCT26 3.44 C 0.00 0.00 0.00 0.01 0.00 49 0 172 0
29OCT26 3.54 C 0.00 0.00 0.00 0.01 0.00 55 0 320 0
29OCT26 3.63 C 0.00 0.00 0.00 0.01 0.00 59 0 39 0
29OCT26 3.73 C 0.00 0.00 0.00 0.01 0.00 64 0 34 0
29OCT26 3.82 C 0.00 0.00 0.00 0.01 0.00 69 0 3 0
29OCT26 3.92 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 4.02 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 4.11 C 0.00 0.00 0.00 0.01 0.00 82 0 8 0
29OCT26 4.21 C 0.00 0.00 0.00 0.01 0.00 86 0 72 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 2.49 C 0.00 0.00 0.00 0.41 +0.02 45 0 0 0
27NOV26 2.58 C 0.00 0.00 0.00 0.34 +0.02 44 0 0 0
27NOV26 2.68 C 0.00 0.00 0.00 0.27 +0.01 42 0 0 0
27NOV26 2.77 C 0.00 0.00 0.00 0.22 +0.01 43 0 0 0
27NOV26 2.87 C 0.00 0.00 0.00 0.16 0.00 40 0 0 0
27NOV26 2.96 C 0.00 0.00 0.00 0.13 0.00 41 0 5 0
27NOV26 3.06 C 0.00 0.00 0.00 0.10 0.00 42 0 0 0
27NOV26 3.16 C 0.00 0.00 0.00 0.07 0.00 41 0 0 0
27NOV26 3.25 C 0.00 0.00 0.00 0.05 -0.01 40 0 271 0
27NOV26 3.35 C 0.00 0.00 0.00 0.04 0.00 42 0 498 0
27NOV26 3.44 C 0.00 0.00 0.00 0.03 0.00 43 0 626 0
27NOV26 3.54 C 0.00 0.00 0.00 0.02 0.00 42 0 200 0
27NOV26 3.63 C 0.00 0.00 0.00 0.01 0.00 39 0 410 0
27NOV26 3.73 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 3.82 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
27NOV26 3.92 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 4.02 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 4.11 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 4.21 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.77 +0.02 47 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.68 +0.02 46 0 0 0
30DEC26 2.29 C 0.00 0.00 0.00 0.61 +0.03 47 0 0 0
30DEC26 2.39 C 0.00 0.00 0.00 0.52 +0.02 43 0 0 0
30DEC26 2.49 C 0.00 0.00 0.00 0.45 +0.02 44 0 0 0
30DEC26 2.58 C 0.00 0.00 0.00 0.38 +0.02 42 0 0 0
30DEC26 2.68 C 0.00 0.00 0.00 0.32 +0.02 42 0 0 0
30DEC26 2.77 C 0.00 0.00 0.00 0.26 0.00 40 0 0 0
30DEC26 2.87 C 0.00 0.00 0.00 0.21 0.00 40 0 0 0
30DEC26 2.96 C 0.00 0.00 0.00 0.17 0.00 39 0 0 0
30DEC26 3.06 C 0.00 0.00 0.00 0.14 0.00 40 0 61 0
30DEC26 3.16 C 0.00 0.00 0.00 0.11 -0.01 40 0 250 0
30DEC26 3.25 C 0.00 0.00 0.00 0.10 0.00 42 0 512 0
30DEC26 3.35 C 0.00 0.00 0.00 0.08 0.00 43 0 97 0
30DEC26 3.44 C 0.00 0.00 0.00 0.06 0.00 41 0 3,374 0
30DEC26 3.54 C 0.00 0.00 0.00 0.05 0.00 42 0 3,249 0
30DEC26 3.63 C 0.00 0.00 0.00 0.04 0.00 43 0 1,209 0
30DEC26 3.73 C 0.00 0.00 0.00 0.03 0.00 42 0 182 0
30DEC26 3.82 C 0.00 0.00 0.00 0.02 0.00 41 0 762 0
30DEC26 3.92 C 0.00 0.00 0.00 0.01 0.00 37 0 1,213 0
30DEC26 4.02 C 0.00 0.00 0.00 0.01 0.00 40 0 305 0
30DEC26 4.11 C 0.00 0.00 0.00 0.01 0.00 42 0 584 0
30DEC26 4.21 C 0.00 0.00 0.00 0.01 0.00 44 0 27 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 46 0 596 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 48 0 46 0
30DEC26 4.49 C 0.00 0.00 0.00 0.01 0.00 50 0 111 0
30DEC26 4.59 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30DEC26 4.68 C 0.00 0.00 0.00 0.01 0.00 53 0 281 0
30DEC26 4.78 C 0.00 0.00 0.00 0.01 0.00 55 0 503 0
30DEC26 5.02 C 0.00 0.00 0.00 0.01 0.00 59 0 48 0
30DEC26 5.26 C 0.00 0.00 0.00 0.01 0.00 63 0 2,100 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 67 0 404 0
30DEC26 5.74 C 0.00 0.00 0.00 0.01 0.00 70 0 271 0
30DEC26 5.98 C 0.01 0.01 0.01 0.01 0.00 73 10 15 0
30DEC26 6.21 C 0.00 0.00 0.00 0.01 0.00 76 0 325 0
30DEC26 6.45 C 0.00 0.00 0.00 0.01 0.00 79 0 300 0
30DEC26 6.69 C 0.00 0.00 0.00 0.01 0.00 82 0 120 0
30DEC26 6.93 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC26 7.17 C 0.00 0.00 0.00 0.01 0.00 88 0 258 0
30DEC26 7.41 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC26 7.65 C 0.00 0.00 0.00 0.01 0.00 93 0 88 0
30DEC26 7.89 C 0.00 0.00 0.00 0.01 0.00 95 0 1 0
30DEC26 8.13 C 0.00 0.00 0.00 0.01 0.00 97 0 60 0
30DEC26 8.37 C 0.00 0.00 0.00 0.01 0.00 99 0 2 0
30DEC26 8.60 C 0.00 0.00 0.00 0.01 0.00 101 0 2 0
30DEC26 8.84 C 0.00 0.00 0.00 0.01 0.00 103 0 120 0
30DEC26 9.08 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC26 9.32 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC26 9.56 C 0.00 0.00 0.00 0.01 0.00 109 0 223 0
30MAR27 2.10 C 0.00 0.00 0.00 0.83 +0.03 46 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.75 +0.03 45 0 0 0
30MAR27 2.29 C 0.00 0.00 0.00 0.68 +0.02 44 0 0 0
30MAR27 2.39 C 0.00 0.00 0.00 0.61 +0.03 44 0 0 0
30MAR27 2.49 C 0.00 0.00 0.00 0.54 +0.03 43 0 0 0
30MAR27 2.58 C 0.00 0.00 0.00 0.48 +0.02 42 0 0 0
30MAR27 2.68 C 0.00 0.00 0.00 0.42 +0.02 41 0 0 0
30MAR27 2.77 C 0.00 0.00 0.00 0.38 +0.02 42 0 0 0
30MAR27 2.87 C 0.00 0.00 0.00 0.32 +0.01 40 0 0 0
30MAR27 2.96 C 0.00 0.00 0.00 0.29 +0.02 41 0 8 0
30MAR27 3.06 C 0.00 0.00 0.00 0.24 0.00 40 0 71 0
30MAR27 3.16 C 0.00 0.00 0.00 0.21 0.00 40 0 98 0
30MAR27 3.25 C 0.00 0.00 0.00 0.19 +0.01 41 0 60 0
30MAR27 3.35 C 0.00 0.00 0.00 0.16 0.00 40 0 120 0
30MAR27 3.44 C 0.00 0.00 0.00 0.14 0.00 41 0 45 0
30MAR27 3.54 C 0.00 0.00 0.00 0.12 0.00 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 0.00 41 0 227 0
30MAR27 3.82 C 0.00 0.00 0.00 0.08 0.00 41 0 5,000 0
30MAR27 3.92 C 0.00 0.00 0.00 0.07 0.00 42 0 170 0
30MAR27 4.02 C 0.00 0.00 0.00 0.06 0.00 42 0 30 0
30MAR27 4.11 C 0.00 0.00 0.00 0.05 0.00 41 0 30 0
30MAR27 4.21 C 0.00 0.00 0.00 0.04 0.00 41 0 50 0
30MAR27 4.30 C 0.00 0.00 0.00 0.03 0.00 39 0 510 0
30MAR27 4.40 C 0.00 0.00 0.00 0.02 0.00 37 0 1,020 0
30MAR27 4.49 C 0.00 0.00 0.00 0.01 0.00 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 51 0 22 0
30MAR27 6.21 C 0.00 0.00 0.00 0.01 0.00 53 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 57 0 14 0
30MAR27 6.93 C 0.00 0.00 0.00 0.01 0.00 59 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 0.89 +0.02 46 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.82 +0.02 46 0 0 0
29JUN27 2.29 C 0.00 0.00 0.00 0.76 +0.03 46 0 0 0
29JUN27 2.39 C 0.00 0.00 0.00 0.69 +0.02 45 0 0 0
29JUN27 2.49 C 0.00 0.00 0.00 0.63 +0.03 44 0 0 0
29JUN27 2.58 C 0.00 0.00 0.00 0.57 +0.02 43 0 10 0
29JUN27 2.68 C 0.00 0.00 0.00 0.52 +0.02 43 0 0 0
29JUN27 2.77 C 0.00 0.00 0.00 0.47 +0.02 43 0 0 0
29JUN27 2.87 C 0.00 0.00 0.00 0.43 +0.02 43 0 40 0
29JUN27 2.96 C 0.00 0.00 0.00 0.39 +0.01 43 0 0 0
29JUN27 3.06 C 0.00 0.00 0.00 0.35 +0.01 43 0 15 0
29JUN27 3.16 C 0.00 0.00 0.00 0.32 +0.02 43 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 +0.01 42 0 0 0
29JUN27 3.44 C 0.00 0.00 0.00 0.23 +0.01 42 0 30 0
29JUN27 3.54 C 0.00 0.00 0.00 0.21 +0.01 43 0 13 0
29JUN27 3.63 C 0.00 0.00 0.00 0.19 0.00 43 0 38 0
29JUN27 3.73 C 0.00 0.00 0.00 0.17 0.00 42 0 10 0
29JUN27 3.82 C 0.00 0.00 0.00 0.15 0.00 42 0 42 0
29JUN27 3.92 C 0.00 0.00 0.00 0.14 0.00 43 0 230 0
29JUN27 4.02 C 0.00 0.00 0.00 0.12 0.00 42 0 37 0
29JUN27 4.11 C 0.00 0.00 0.00 0.11 0.00 42 0 30 0
29JUN27 4.21 C 0.00 0.00 0.00 0.10 0.00 43 0 7 0
29JUN27 4.30 C 0.00 0.00 0.00 0.09 0.00 42 0 14 0
29JUN27 4.40 C 0.00 0.00 0.00 0.08 0.00 42 0 0 0
29JUN27 4.49 C 0.00 0.00 0.00 0.07 0.00 42 0 66 0
TOTAL CALL 10 42,715 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 2.29 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 2.39 P 0.00 0.00 0.00 0.01 0.00 46 0 25 0
29OCT26 2.49 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29OCT26 2.58 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29OCT26 2.68 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
29OCT26 2.77 P 0.00 0.00 0.00 0.08 -0.01 39 0 57 0
29OCT26 2.87 P 0.00 0.00 0.00 0.13 -0.01 39 0 36 0
29OCT26 2.96 P 0.00 0.00 0.00 0.18 -0.02 36 0 265 0
29OCT26 3.06 P 0.00 0.00 0.00 0.26 -0.02 38 0 50 0
29OCT26 3.16 P 0.00 0.00 0.00 0.35 -0.02 41 0 350 0
29OCT26 3.25 P 0.00 0.00 0.00 0.44 -0.02 48 0 1 0
29OCT26 3.35 P 0.00 0.00 0.00 0.53 -0.02 48 0 43 0
29OCT26 3.44 P 0.00 0.00 0.00 0.62 -0.02 53 0 0 0
29OCT26 3.54 P 0.00 0.00 0.00 0.72 -0.02 59 0 0 0
29OCT26 3.63 P 0.00 0.00 0.00 0.80 -0.03 0 0 0 -194
29OCT26 3.73 P 0.00 0.00 0.00 0.91 -0.02 70 0 0 0
29OCT26 3.82 P 0.00 0.00 0.00 1.00 -0.02 74 0 0 0
29OCT26 3.92 P 0.00 0.00 0.00 1.10 -0.02 79 0 0 0
29OCT26 4.02 P 0.00 0.00 0.00 1.20 -0.02 84 0 0 0
29OCT26 4.11 P 0.00 0.00 0.00 1.29 -0.02 88 0 0 0
29OCT26 4.21 P 0.00 0.00 0.00 1.39 -0.02 92 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.48 -0.02 96 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.58 -0.02 101 0 0 0
27NOV26 2.49 P 0.00 0.00 0.00 0.05 -0.01 42 0 7 0
27NOV26 2.58 P 0.00 0.00 0.00 0.07 -0.01 41 0 1 0
27NOV26 2.68 P 0.00 0.00 0.00 0.10 -0.02 40 0 0 0
27NOV26 2.77 P 0.00 0.00 0.00 0.14 -0.02 41 0 0 0
27NOV26 2.87 P 0.00 0.00 0.00 0.19 -0.02 40 0 4 0
27NOV26 2.96 P 0.00 0.00 0.00 0.25 -0.02 42 0 101 0
27NOV26 3.06 P 0.00 0.00 0.00 0.32 -0.02 43 0 225 0
27NOV26 3.16 P 0.00 0.00 0.00 0.39 -0.03 42 0 150 0
27NOV26 3.25 P 0.00 0.00 0.00 0.47 -0.03 44 0 22 0
27NOV26 3.35 P 0.00 0.00 0.00 0.56 -0.02 46 0 20 0
27NOV26 3.44 P 0.00 0.00 0.00 0.64 -0.02 47 0 110 0
27NOV26 3.54 P 0.00 0.00 0.00 0.74 -0.02 52 0 0 0
27NOV26 3.63 P 0.00 0.00 0.00 0.82 -0.02 51 0 0 0
27NOV26 3.73 P 0.00 0.00 0.00 0.92 -0.02 55 0 0 0
27NOV26 3.82 P 0.00 0.00 0.00 1.01 -0.02 58 0 10 0
27NOV26 3.92 P 0.00 0.00 0.00 1.10 -0.02 56 0 0 0
27NOV26 4.02 P 0.00 0.00 0.00 1.20 -0.02 59 0 0 0
27NOV26 4.11 P 0.00 0.00 0.00 1.29 -0.02 62 0 0 0
27NOV26 4.21 P 0.00 0.00 0.00 1.39 -0.02 65 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.48 -0.02 68 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.58 -0.02 71 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.02 0.00 45 0 25 0
30DEC26 2.20 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
30DEC26 2.29 P 0.00 0.00 0.00 0.04 -0.01 43 0 37 0
30DEC26 2.39 P 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
30DEC26 2.49 P 0.00 0.00 0.00 0.08 -0.01 41 0 303 0
30DEC26 2.58 P 0.00 0.00 0.00 0.11 -0.01 42 0 617 0
30DEC26 2.68 P 0.00 0.00 0.00 0.15 -0.01 42 0 362 0
30DEC26 2.77 P 0.00 0.00 0.00 0.19 -0.01 42 0 249 0
30DEC26 2.87 P 0.00 0.00 0.00 0.24 -0.02 41 0 15,431 0
30DEC26 2.96 P 0.00 0.00 0.00 0.29 -0.03 41 0 32 0
30DEC26 3.06 P 0.00 0.00 0.00 0.35 -0.03 40 0 463 0
30DEC26 3.16 P 0.00 0.00 0.00 0.44 -0.02 44 0 375 0
30DEC26 3.25 P 0.00 0.00 0.00 0.51 -0.02 44 0 2,667 0
30DEC26 3.35 P 0.00 0.00 0.00 0.59 -0.02 45 0 999 0
30DEC26 3.44 P 0.00 0.00 0.00 0.66 -0.03 44 0 67 0
30DEC26 3.54 P 0.00 0.00 0.00 0.76 -0.02 48 0 2,374 0
30DEC26 3.63 P 0.00 0.00 0.00 0.84 -0.02 48 0 69 0
30DEC26 3.73 P 0.00 0.00 0.00 0.92 -0.03 45 0 7,095 0
30DEC26 3.82 P 0.00 0.00 0.00 1.01 -0.03 47 0 46 0
30DEC26 3.92 P 0.00 0.00 0.00 1.11 -0.02 50 0 39 0
30DEC26 4.02 P 0.00 0.00 0.00 1.20 -0.03 48 0 112 0
30DEC26 4.11 P 0.00 0.00 0.00 1.29 -0.03 51 0 132 0
30DEC26 4.21 P 0.00 0.00 0.00 1.39 -0.02 53 0 141 0
30DEC26 4.30 P 0.00 0.00 0.00 1.48 -0.02 56 0 148 0
30DEC26 4.40 P 0.00 0.00 0.00 1.58 -0.02 58 0 144 0
30DEC26 4.49 P 0.00 0.00 0.00 1.67 -0.02 60 0 165 0
30DEC26 4.59 P 0.00 0.00 0.00 1.77 -0.02 62 0 60 0
30DEC26 4.68 P 0.00 0.00 0.00 1.86 -0.02 64 0 290 0
30DEC26 4.78 P 0.00 0.00 0.00 1.96 -0.02 66 0 102 0
30DEC26 5.02 P 0.00 0.00 0.00 2.20 -0.02 71 0 0 0
30DEC26 5.26 P 0.00 0.00 0.00 2.44 -0.02 76 0 2,400 0
30DEC26 5.50 P 0.00 0.00 0.00 2.68 -0.02 80 0 0 0
30DEC26 5.74 P 0.00 0.00 0.00 2.92 -0.02 84 0 0 0
30DEC26 5.98 P 0.00 0.00 0.00 3.16 -0.02 88 0 0 0
30DEC26 6.21 P 0.00 0.00 0.00 3.39 -0.02 92 0 0 0
30DEC26 6.45 P 0.00 0.00 0.00 3.63 -0.02 96 0 0 0
30DEC26 6.69 P 0.00 0.00 0.00 3.87 -0.02 99 0 0 0
30DEC26 6.93 P 0.00 0.00 0.00 4.11 -0.02 103 0 0 0
30DEC26 7.17 P 0.00 0.00 0.00 4.35 -0.02 106 0 0 0
30DEC26 7.41 P 0.00 0.00 0.00 4.59 -0.02 109 0 0 0
30DEC26 7.65 P 0.00 0.00 0.00 4.83 -0.02 112 0 0 0
30DEC26 7.89 P 0.00 0.00 0.00 5.07 -0.02 115 0 0 0
30DEC26 8.13 P 0.00 0.00 0.00 5.31 -0.02 117 0 0 0
30DEC26 8.37 P 0.00 0.00 0.00 5.55 -0.02 120 0 0 0
30DEC26 8.60 P 0.00 0.00 0.00 5.78 -0.02 122 0 0 0
30DEC26 8.84 P 0.00 0.00 0.00 6.02 -0.02 125 0 0 0
30DEC26 9.08 P 0.00 0.00 0.00 6.26 -0.02 127 0 0 0
30DEC26 9.32 P 0.00 0.00 0.00 6.50 -0.02 130 0 0 0
30DEC26 9.56 P 0.00 0.00 0.00 6.74 -0.02 132 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.05 0.00 41 0 31 0
30MAR27 2.20 P 0.00 0.00 0.00 0.07 0.00 41 0 30 0
30MAR27 2.29 P 0.00 0.00 0.00 0.09 -0.01 41 0 2 0
30MAR27 2.39 P 0.00 0.00 0.00 0.12 0.00 42 0 30 0
30MAR27 2.49 P 0.00 0.00 0.00 0.15 -0.01 41 0 95 0
30MAR27 2.58 P 0.00 0.00 0.00 0.19 0.00 42 0 40 0
30MAR27 2.68 P 0.00 0.00 0.00 0.23 -0.01 41 0 15 0
30MAR27 2.77 P 0.00 0.00 0.00 0.27 -0.01 41 0 317 0
30MAR27 2.87 P 0.00 0.00 0.00 0.32 -0.01 40 0 2,545 0
30MAR27 2.96 P 0.00 0.00 0.00 0.37 -0.02 40 0 100 0
30MAR27 3.06 P 0.00 0.00 0.00 0.44 -0.02 41 0 30 0
30MAR27 3.16 P 0.00 0.00 0.00 0.51 -0.02 42 0 8,506 0
30MAR27 3.25 P 0.00 0.00 0.00 0.58 0.00 42 0 112 0
30MAR27 3.35 P 0.00 0.00 0.00 0.65 -0.02 42 0 5,118 0
30MAR27 3.44 P 0.00 0.00 0.00 0.73 -0.01 44 0 25 0
30MAR27 3.54 P 0.00 0.00 0.00 0.81 -0.02 44 0 150 0
30MAR27 3.63 P 0.00 0.00 0.00 0.88 -0.03 43 0 14 0
30MAR27 3.73 P 0.00 0.00 0.00 0.97 -0.02 44 0 85 0
30MAR27 3.82 P 0.00 0.00 0.00 1.05 -0.03 45 0 74 0
30MAR27 3.92 P 0.00 0.00 0.00 1.13 -0.03 43 0 81 0
30MAR27 4.02 P 0.00 0.00 0.00 1.23 -0.03 45 0 26 0
30MAR27 4.11 P 0.00 0.00 0.00 1.31 -0.03 45 0 95 0
30MAR27 4.21 P 0.00 0.00 0.00 1.40 -0.03 44 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.49 -0.03 46 0 100 0
30MAR27 4.40 P 0.00 0.00 0.00 1.58 -0.03 44 0 1,020 0
30MAR27 4.49 P 0.00 0.00 0.00 1.67 -0.03 46 0 1,230 0
30MAR27 4.59 P 0.00 0.00 0.00 1.77 -0.02 48 0 120 0
30MAR27 4.68 P 0.00 0.00 0.00 1.86 -0.02 49 0 1,008 0
30MAR27 4.78 P 0.00 0.00 0.00 1.96 -0.02 51 0 3,005 0
30MAR27 5.02 P 0.00 0.00 0.00 2.20 -0.02 54 0 2,001 0
30MAR27 5.26 P 0.00 0.00 0.00 2.44 -0.02 58 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.68 -0.02 61 0 2 0
30MAR27 5.74 P 0.00 0.00 0.00 2.92 -0.02 64 0 11 0
30MAR27 5.98 P 0.00 0.00 0.00 3.16 -0.02 68 0 0 0
30MAR27 6.21 P 0.00 0.00 0.00 3.39 -0.02 70 0 0 -5
30MAR27 6.45 P 0.00 0.00 0.00 3.63 -0.02 73 0 0 0
30MAR27 6.69 P 0.00 0.00 0.00 3.87 -0.02 76 0 0 0
30MAR27 6.93 P 0.00 0.00 0.00 4.11 -0.02 78 0 0 0
30MAR27 7.17 P 0.00 0.00 0.00 4.35 -0.02 80 0 0 0
30MAR27 7.41 P 0.00 0.00 0.00 4.59 -0.02 83 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.09 -0.01 42 0 31 0
29JUN27 2.20 P 0.00 0.00 0.00 0.12 -0.01 43 0 0 0
29JUN27 2.29 P 0.00 0.00 0.00 0.15 0.00 43 0 35 0
29JUN27 2.39 P 0.00 0.00 0.00 0.18 -0.01 42 0 335 0
29JUN27 2.49 P 0.00 0.00 0.00 0.22 -0.01 43 0 20 0
29JUN27 2.58 P 0.00 0.00 0.00 0.25 -0.02 42 0 70 0
29JUN27 2.68 P 0.00 0.00 0.00 0.30 -0.01 42 0 10 0
29JUN27 2.77 P 0.00 0.00 0.00 0.34 -0.02 41 0 27 0
29JUN27 2.87 P 0.00 0.00 0.00 0.39 -0.02 41 0 76 0
29JUN27 2.96 P 0.00 0.00 0.00 0.45 -0.01 42 0 16 0
29JUN27 3.06 P 0.00 0.00 0.00 0.51 -0.02 42 0 196 0
29JUN27 3.16 P 0.00 0.00 0.00 0.58 -0.02 42 0 230 0
29JUN27 3.25 P 0.00 0.00 0.00 0.65 -0.02 43 0 27 0
29JUN27 3.35 P 0.72 0.72 0.72 0.72 -0.03 43 5 72 0
29JUN27 3.44 P 0.00 0.00 0.00 0.79 -0.02 44 0 51 0
29JUN27 3.54 P 0.00 0.00 0.00 0.86 -0.03 43 0 1 0
29JUN27 3.63 P 0.00 0.00 0.00 0.94 -0.03 44 0 0 0
29JUN27 3.73 P 0.00 0.00 0.00 1.02 -0.03 44 0 0 0
29JUN27 3.82 P 0.00 0.00 0.00 1.10 -0.02 45 0 50 0
29JUN27 3.92 P 0.00 0.00 0.00 1.18 -0.03 44 0 0 0
29JUN27 4.02 P 0.00 0.00 0.00 1.27 -0.03 45 0 2 0
29JUN27 4.11 P 0.00 0.00 0.00 1.35 -0.02 45 0 0 0
29JUN27 4.21 P 0.00 0.00 0.00 1.43 -0.03 44 0 25 0
29JUN27 4.30 P 0.00 0.00 0.00 1.52 -0.02 46 0 5 0
29JUN27 4.40 P 0.00 0.00 0.00 1.61 -0.03 45 0 0 0
29JUN27 4.49 P 0.00 0.00 0.00 1.69 -0.03 45 0 0 0
TOTAL PUT 5 63,718 -199
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$ 108.200
09OCT26 84.00 C 0.00 0.00 0.00 24.33 +2.90 140 0 0 0
09OCT26 85.00 C 0.00 0.00 0.00 23.40 +2.97 147 0 0 0
09OCT26 86.00 C 0.00 0.00 0.00 22.39 +2.96 139 0 0 0
09OCT26 87.00 C 0.00 0.00 0.00 21.40 +2.97 135 0 0 0
09OCT26 88.00 C 0.00 0.00 0.00 20.42 +2.99 131 0 0 0
09OCT26 89.00 C 0.00 0.00 0.00 19.31 +2.88 108 0 0 0
09OCT26 90.00 C 0.00 0.00 0.00 18.45 +3.02 123 0 0 0
09OCT26 91.00 C 0.00 0.00 0.00 17.22 +2.79 0 0 0 0
09OCT26 92.00 C 0.00 0.00 0.00 16.45 +3.02 111 0 0 0
09OCT26 93.00 C 0.00 0.00 0.00 15.22 +2.78 0 0 0 0
09OCT26 94.00 C 0.00 0.00 0.00 14.27 +2.83 74 0 0 0
09OCT26 95.00 C 0.00 0.00 0.00 13.23 +2.78 52 0 0 0
09OCT26 96.00 C 0.00 0.00 0.00 12.23 +2.77 48 0 0 0
09OCT26 97.00 C 0.00 0.00 0.00 11.23 +2.75 44 0 0 0
09OCT26 98.00 C 0.00 0.00 0.00 10.34 +2.82 64 0 0 0
09OCT26 99.00 C 0.00 0.00 0.00 9.41 +2.82 65 0 0 0
09OCT26 100.00 C 8.30 8.50 8.30 8.33 +2.65 52 3 4 -1
09OCT26 101.00 C 7.45 7.45 7.45 7.23 +2.55 28 1 2 0
09OCT26 102.00 C 0.00 0.00 0.00 6.31 +2.41 40 0 28 0
09OCT26 103.00 C 5.55 6.04 5.55 5.41 +2.22 41 10 136 -3
09OCT26 104.00 C 4.70 4.70 4.30 4.74 +2.18 50 33 245 -3
09OCT26 105.00 C 3.70 4.59 3.56 3.69 +1.69 40 86 409 -18
09OCT26 106.00 C 3.50 3.80 2.95 3.00 +1.47 42 60 279 -3
09OCT26 107.00 C 3.00 3.00 2.20 2.36 +1.22 43 499 1,033 -262
09OCT26 108.00 C 1.85 2.54 1.73 1.82 +0.99 43 323 1,771 -71
09OCT26 109.00 C 2.00 2.00 1.23 1.36 +0.74 43 252 1,032 -14
09OCT26 110.00 C 1.19 1.55 0.92 1.00 +0.57 44 886 1,782 +65
09OCT26 111.00 C 1.14 1.20 0.68 0.71 +0.42 44 243 749 +116
09OCT26 112.00 C 0.81 0.85 0.48 0.49 +0.30 44 177 1,113 +51
09OCT26 113.00 C 0.64 0.64 0.36 0.34 +0.22 45 193 634 +125
09OCT26 114.00 C 0.45 0.49 0.33 0.22 +0.14 45 92 343 +34
09OCT26 115.00 C 0.31 0.36 0.25 0.14 +0.09 45 78 531 +46
09OCT26 116.00 C 0.21 0.26 0.16 0.09 +0.06 45 61 441 +35
09OCT26 117.00 C 0.20 0.20 0.13 0.05 +0.03 45 36 221 -11
09OCT26 118.00 C 0.15 0.15 0.09 0.03 +0.02 45 343 407 +329
09OCT26 119.00 C 0.10 0.10 0.10 0.02 +0.01 46 20 22 +17
09OCT26 120.00 C 0.10 0.10 0.05 0.01 0.00 45 410 1,709 +400
09OCT26 121.00 C 0.00 0.00 0.00 0.01 0.00 49 0 25 0
09OCT26 122.00 C 0.00 0.00 0.00 0.01 0.00 52 0 7 0
09OCT26 123.00 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
09OCT26 124.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
09OCT26 125.00 C 0.03 0.03 0.03 0.01 0.00 61 100 120 +100
09OCT26 126.00 C 0.00 0.00 0.00 0.01 0.00 64 0 20 0
09OCT26 127.00 C 0.01 0.01 0.01 0.01 0.00 67 12 12 +12
09OCT26 128.00 C 0.01 0.01 0.01 0.01 0.00 70 24 373 +24
16OCT26 84.00 C 0.00 0.00 0.00 24.33 +2.78 70 0 0 0
16OCT26 85.00 C 0.00 0.00 0.00 23.40 +2.84 76 0 0 0
16OCT26 86.00 C 0.00 0.00 0.00 22.39 +2.82 71 0 0 0
16OCT26 87.00 C 0.00 0.00 0.00 21.40 +2.91 69 0 0 0
16OCT26 88.00 C 0.00 0.00 0.00 20.42 +2.93 68 0 0 0
16OCT26 89.00 C 0.00 0.00 0.00 19.31 +2.81 51 0 0 0
16OCT26 90.00 C 0.00 0.00 0.00 18.45 +2.94 64 0 0 0
16OCT26 91.00 C 0.00 0.00 0.00 17.29 +2.77 40 0 0 0
16OCT26 92.00 C 0.00 0.00 0.00 16.45 +2.91 57 0 0 0
16OCT26 93.00 C 0.00 0.00 0.00 15.30 +2.74 38 0 0 0
16OCT26 94.00 C 0.00 0.00 0.00 14.32 +2.72 39 0 0 0
16OCT26 95.00 C 0.00 0.00 0.00 13.34 +2.69 39 0 0 0
16OCT26 96.00 C 0.00 0.00 0.00 12.36 +2.64 38 0 0 0
16OCT26 97.00 C 0.00 0.00 0.00 11.41 +2.59 39 0 0 0
16OCT26 98.00 C 0.00 0.00 0.00 10.46 +2.63 38 0 0 0
16OCT26 99.00 C 0.00 0.00 0.00 9.54 +2.56 39 0 0 0
16OCT26 100.00 C 0.00 0.00 0.00 8.65 +2.47 39 0 3 0
16OCT26 101.00 C 0.00 0.00 0.00 7.71 +2.29 37 0 0 0
16OCT26 102.00 C 0.00 0.00 0.00 7.10 +2.39 42 0 1 0
16OCT26 103.00 C 0.00 0.00 0.00 6.14 +2.08 38 0 0 0
16OCT26 104.00 C 0.00 0.00 0.00 5.39 +1.92 38 0 0 0
16OCT26 105.00 C 5.00 5.00 5.00 4.64 +1.69 38 2 529 -2
16OCT26 106.00 C 4.15 4.15 4.15 4.00 +1.53 38 1 152 +1
16OCT26 107.00 C 3.55 3.55 3.55 3.41 +1.35 38 1 140 0
16OCT26 108.00 C 2.87 2.87 2.87 2.90 +1.19 38 2 83 +2
16OCT26 109.00 C 2.82 2.82 2.45 2.45 +1.03 38 67 932 -31
16OCT26 110.00 C 2.38 2.55 2.16 2.04 +0.86 39 131 162 -26
16OCT26 111.00 C 2.19 2.19 1.85 1.71 +0.77 39 11 158 -2
16OCT26 112.00 C 1.83 1.83 1.38 1.40 +0.66 39 67 337 +61
16OCT26 113.00 C 1.28 1.38 1.26 1.13 +0.55 39 47 58 +47
16OCT26 114.00 C 1.27 1.30 1.04 0.90 +0.45 39 53 101 +48
16OCT26 115.00 C 1.00 1.07 0.76 0.71 +0.37 39 148 249 +140
16OCT26 116.00 C 0.83 0.92 0.64 0.55 +0.29 39 147 142 +137
16OCT26 117.00 C 0.72 0.75 0.55 0.42 +0.23 39 188 209 +188
16OCT26 118.00 C 0.60 0.63 0.42 0.32 +0.18 39 112 101 +78
16OCT26 119.00 C 0.52 0.52 0.42 0.24 +0.13 39 161 163 +120
16OCT26 120.00 C 0.41 0.43 0.29 0.18 +0.10 39 194 178 +151
16OCT26 121.00 C 0.00 0.00 0.00 0.13 +0.07 39 0 4 0
16OCT26 122.00 C 0.00 0.00 0.00 0.10 +0.06 39 0 0 0
16OCT26 123.00 C 0.23 0.23 0.17 0.07 +0.04 39 15 15 +15
16OCT26 124.00 C 0.18 0.18 0.18 0.05 +0.03 39 15 41 +15
16OCT26 125.00 C 0.18 0.18 0.12 0.04 - 39 53 53 -
29OCT26 42.00 C 0.00 0.00 0.00 66.21 +2.72 0 0 1,900 0
29OCT26 43.00 C 0.00 0.00 0.00 65.21 +2.72 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 64.21 +2.72 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 63.21 +2.71 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 62.22 +2.72 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 61.22 +2.72 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 60.23 +2.73 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 59.23 +2.73 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 58.24 +2.73 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 55.74 +2.73 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 53.24 +2.72 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 50.74 +2.72 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 48.26 +2.73 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 45.76 +2.73 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 43.26 +2.72 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 40.77 +2.73 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 38.29 +2.74 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 35.79 +2.74 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 33.28 +2.72 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 30.78 +2.71 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 28.30 +2.73 0 0 5 0
29OCT26 82.50 C 26.07 26.07 25.97 25.87 +2.97 34 200 205 +200
29OCT26 85.00 C 0.00 0.00 0.00 23.40 +2.84 40 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 20.90 +2.75 35 0 30 0
29OCT26 90.00 C 18.43 18.43 18.43 18.45 +2.71 36 200 381 +152
29OCT26 92.50 C 0.00 0.00 0.00 16.06 +2.65 37 0 427 0
29OCT26 95.00 C 0.00 0.00 0.00 13.73 +2.67 37 0 680 0
29OCT26 97.50 C 0.00 0.00 0.00 11.44 +2.45 35 0 308 0
29OCT26 100.00 C 0.00 0.00 0.00 9.61 +2.45 39 0 5,138 0
29OCT26 102.50 C 7.90 7.90 7.75 7.52 +2.07 36 3 2,444 0
29OCT26 105.00 C 6.39 6.50 5.77 5.80 +1.69 36 303 4,099 -69
29OCT26 107.50 C 4.81 5.00 4.24 4.62 +1.60 38 32 4,202 +4
29OCT26 110.00 C 3.60 3.80 3.19 3.27 +1.12 36 1,677 15,728 -508
29OCT26 112.50 C 2.80 2.88 2.37 2.43 +0.90 37 998 12,211 -394
29OCT26 115.00 C 2.10 2.13 1.67 1.71 +0.69 37 4,282 14,063 +2,464
29OCT26 117.50 C 1.06 1.55 1.06 1.16 +0.50 37 273 6,130 +140
29OCT26 120.00 C 0.88 1.12 0.86 0.77 +0.36 37 1,454 17,229 -703
29OCT26 122.50 C 0.72 0.85 0.63 0.49 +0.24 37 717 17,001 0
29OCT26 125.00 C 0.60 0.60 0.45 0.31 +0.16 37 375 20,896 +161
29OCT26 127.50 C 0.41 0.47 0.33 0.19 +0.10 37 450 4,460 +284
29OCT26 130.00 C 0.32 0.34 0.22 0.11 +0.06 37 647 10,431 +471
29OCT26 132.50 C 0.23 0.23 0.18 0.07 +0.04 37 59 4,644 +6
29OCT26 135.00 C 0.19 0.19 0.14 0.04 +0.02 37 113 13,019 0
29OCT26 137.50 C 0.15 0.16 0.11 0.02 +0.01 37 410 2,579 +244
29OCT26 140.00 C 0.12 0.14 0.08 0.01 0.00 36 1,286 8,172 +758
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 39 0 2,759 0
29OCT26 145.00 C 0.06 0.06 0.06 0.01 0.00 41 1 4,571 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 43 0 2,068 0
29OCT26 150.00 C 0.05 0.05 0.03 0.01 0.00 45 15 11,006 -5
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 47 0 908 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,269 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 51 0 990 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 53 0 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 0.00 0.00 0.00 0.01 0.00 57 0 3,725 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 59 0 445 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 61 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 64 0 662 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 66 0 92 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 67 0 349 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 69 0 43 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 71 0 123 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 72 0 70 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 74 0 128 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 77 0 61 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 80 0 311 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 83 0 434 0
27NOV26 42.00 C 0.00 0.00 0.00 66.37 +2.88 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 65.34 +2.85 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 64.35 +2.86 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 63.39 +2.89 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 62.40 +2.90 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 61.37 +2.87 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 60.37 +2.87 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 59.38 +2.88 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 58.38 +2.87 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 55.90 +2.89 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 53.41 +2.88 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 50.91 +2.88 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 48.43 +2.89 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 45.92 +2.88 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 43.48 +2.93 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 40.95 +2.87 0 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 38.52 +2.90 0 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 36.02 +2.85 0 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 33.58 +2.85 40 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 31.14 +2.84 41 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 28.71 +2.83 41 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 26.21 +2.71 37 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 23.95 +2.28 41 0 90 0
27NOV26 87.50 C 0.00 0.00 0.00 21.62 +2.43 40 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 19.42 +2.66 40 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 17.23 +2.53 40 0 1 0
27NOV26 95.00 C 0.00 0.00 0.00 15.14 +2.37 39 0 90 0
27NOV26 97.50 C 0.00 0.00 0.00 13.19 +2.20 39 0 399 0
27NOV26 100.00 C 11.99 11.99 11.99 11.49 +2.11 39 1 1,447 0
27NOV26 102.50 C 0.00 0.00 0.00 9.86 +1.95 39 0 725 0
27NOV26 105.00 C 0.00 0.00 0.00 8.41 +1.77 40 0 2,981 0
27NOV26 107.50 C 7.12 7.36 7.00 7.14 +1.63 40 24 4,290 +17
27NOV26 110.00 C 6.30 6.30 5.95 6.24 +1.64 41 196 13,683 +3
27NOV26 112.50 C 4.96 5.08 4.88 5.03 +1.24 40 12 4,636 +1
27NOV26 115.00 C 4.28 4.30 4.17 4.16 +1.03 40 41 9,059 +34
27NOV26 117.50 C 3.60 3.60 3.40 3.47 +0.93 41 754 2,149 +362
27NOV26 120.00 C 3.03 3.14 2.80 2.84 +0.82 41 137 20,386 -32
27NOV26 122.50 C 2.60 2.60 2.42 2.28 +0.69 41 15 11,247 -3
27NOV26 125.00 C 1.60 2.17 1.60 1.82 +0.58 41 396 19,700 -47
27NOV26 127.50 C 1.25 1.75 1.25 1.45 +0.48 41 100 5,601 +65
27NOV26 130.00 C 1.10 1.50 1.10 1.14 +0.40 41 363 7,169 +53
27NOV26 132.50 C 1.10 1.10 1.10 0.89 +0.32 41 20 4,066 0
27NOV26 135.00 C 1.02 1.02 0.89 0.69 +0.26 41 73 9,625 -5
27NOV26 137.50 C 0.80 0.83 0.79 0.53 +0.20 41 23 3,368 +19
27NOV26 140.00 C 0.71 0.71 0.63 0.41 +0.17 41 17 5,019 -2
27NOV26 142.50 C 0.55 0.55 0.53 0.31 +0.13 41 9 2,618 0
27NOV26 145.00 C 0.51 0.51 0.46 0.24 +0.10 41 25 3,569 +10
27NOV26 147.50 C 0.40 0.40 0.38 0.18 +0.08 41 2 4,000 -2
27NOV26 150.00 C 0.39 0.39 0.35 0.14 +0.06 41 44 3,970 +4
27NOV26 152.50 C 0.00 0.00 0.00 0.10 +0.04 40 0 1,124 0
27NOV26 155.00 C 0.26 0.26 0.25 0.08 +0.04 41 130 3,906 0
27NOV26 157.50 C 0.23 0.23 0.21 0.06 +0.03 41 66 740 -54
27NOV26 160.00 C 0.18 0.18 0.18 0.04 +0.02 40 12 7,080 +12
27NOV26 162.50 C 0.00 0.00 0.00 0.03 +0.02 40 0 1,454 0
27NOV26 165.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 3,654 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 39 0 302 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 40 0 349 0
27NOV26 172.50 C 0.00 0.00 0.00 0.01 0.00 41 0 219 0
27NOV26 175.00 C 0.00 0.00 0.00 0.01 0.00 42 0 365 0
27NOV26 177.50 C 0.00 0.00 0.00 0.01 0.00 43 0 275 0
27NOV26 180.00 C 0.00 0.00 0.00 0.01 0.00 44 0 487 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 0.00 46 0 345 0
27NOV26 185.00 C 0.07 0.07 0.07 0.01 0.00 47 2 423 -2
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 48 0 136 0
27NOV26 190.00 C 0.00 0.00 0.00 0.01 0.00 49 0 329 0
27NOV26 192.50 C 0.00 0.00 0.00 0.01 0.00 50 0 164 0
27NOV26 195.00 C 0.00 0.00 0.00 0.01 0.00 51 0 65 0
27NOV26 197.50 C 0.00 0.00 0.00 0.01 0.00 52 0 94 0
27NOV26 200.00 C 0.00 0.00 0.00 0.01 0.00 53 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 66.51 +2.64 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 65.53 +2.65 63 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 64.53 +2.64 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 63.57 +2.71 69 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 62.59 +2.69 70 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 61.58 +2.71 65 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 60.59 +2.66 64 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 59.60 +2.68 63 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 58.60 +2.72 60 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 56.08 +2.67 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 53.59 +2.64 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 51.11 +2.64 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 48.68 +2.67 47 0 8,125 0
30DEC26 62.50 C 0.00 0.00 0.00 46.21 +2.69 46 0 5,300 0
30DEC26 65.00 C 0.00 0.00 0.00 43.72 +2.65 42 0 2,390 0
30DEC26 67.50 C 0.00 0.00 0.00 41.33 +2.66 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 38.87 +2.61 45 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 36.48 +2.67 45 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 34.07 +2.63 44 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 31.65 +2.58 42 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 29.34 +2.62 42 0 1,338 0
30DEC26 82.50 C 0.00 0.00 0.00 27.03 +2.51 41 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 24.78 +2.46 41 0 4,097 0
30DEC26 87.50 C 0.00 0.00 0.00 23.11 +2.90 45 0 847 0
30DEC26 90.00 C 0.00 0.00 0.00 20.68 +2.17 41 0 1,768 0
30DEC26 92.50 C 0.00 0.00 0.00 18.33 +2.25 38 0 918 0
30DEC26 95.00 C 0.00 0.00 0.00 16.12 +1.82 36 0 4,836 0
30DEC26 97.50 C 15.22 15.26 15.22 14.98 +2.56 40 60 3,183 0
30DEC26 100.00 C 0.00 0.00 0.00 13.22 +2.28 39 0 3,682 0
30DEC26 102.50 C 0.00 0.00 0.00 11.64 +2.01 39 0 1,855 0
30DEC26 105.00 C 10.34 10.34 10.26 10.09 +1.69 38 30 3,205 +20
30DEC26 107.50 C 9.30 9.30 8.95 8.87 +1.60 39 261 3,832 -120
30DEC26 110.00 C 7.90 8.04 7.81 7.76 +1.46 39 197 3,983 -6
30DEC26 112.50 C 6.91 7.00 6.80 6.83 +1.32 39 549 4,900 -440
30DEC26 115.00 C 6.14 6.26 5.86 5.86 +1.15 39 183 8,385 +80
30DEC26 117.50 C 5.26 5.26 5.26 5.21 +1.22 40 32 9,520 -28
30DEC26 120.00 C 4.69 4.77 4.38 4.43 +1.07 40 241 27,761 +87
30DEC26 122.50 C 4.05 4.11 3.79 3.79 +0.97 40 3,573 5,849 +2,803
30DEC26 125.00 C 3.58 3.63 3.27 3.22 +0.87 40 51 6,623 +20
30DEC26 127.50 C 3.12 3.12 2.99 2.72 +0.77 40 22 9,975 -2
30DEC26 130.00 C 2.70 2.71 2.49 2.29 +0.67 40 1,529 17,797 -4
30DEC26 132.50 C 2.18 2.18 2.16 1.92 +0.59 40 6 7,359 +4
30DEC26 135.00 C 2.05 2.08 1.94 1.60 +0.51 40 38 17,873 0
30DEC26 137.50 C 1.73 1.73 1.73 1.33 +0.43 40 1 4,544 -1
30DEC26 140.00 C 1.55 1.55 1.47 1.11 +0.38 40 17 19,714 -2
30DEC26 142.50 C 1.37 1.37 1.36 0.92 +0.33 40 7 2,121 +5
30DEC26 145.00 C 1.20 1.20 1.17 0.76 +0.28 40 3 15,577 +1
30DEC26 147.50 C 1.01 1.01 0.95 0.62 +0.23 40 11 5,293 -1
30DEC26 150.00 C 0.91 0.91 0.85 0.51 +0.20 40 21 10,845 0
30DEC26 152.50 C 0.76 0.76 0.75 0.42 +0.17 40 61 1,575 -61
30DEC26 155.00 C 0.66 0.66 0.66 0.34 +0.14 40 60 3,193 0
30DEC26 157.50 C 0.00 0.00 0.00 0.28 +0.12 40 0 930 0
30DEC26 160.00 C 0.50 0.50 0.50 0.22 +0.09 39 3 6,026 -3
30DEC26 162.50 C 0.00 0.00 0.00 0.18 +0.08 40 0 1,778 0
30DEC26 165.00 C 0.44 0.44 0.44 0.15 +0.07 40 10 10,842 +10
30DEC26 167.50 C 0.00 0.00 0.00 0.12 +0.05 40 0 3,521 0
30DEC26 170.00 C 0.37 0.37 0.37 0.10 +0.05 40 1 21,186 0
30DEC26 172.50 C 0.31 0.31 0.31 0.08 +0.04 40 60 1,676 -60
30DEC26 175.00 C 0.28 0.28 0.28 0.07 +0.04 40 120 650 -120
30DEC26 177.50 C 0.25 0.25 0.25 0.05 +0.03 40 1 10,651 -1
30DEC26 180.00 C 0.23 0.23 0.22 0.04 +0.03 40 25 13,375 +25
30DEC26 182.50 C 0.20 0.21 0.20 0.03 +0.02 39 16 1,146 +16
30DEC26 185.00 C 0.18 0.18 0.18 0.02 +0.01 39 20 558 0
30DEC26 187.50 C 0.00 0.00 0.00 0.01 0.00 37 0 241 0
30DEC26 190.00 C 0.00 0.00 0.00 0.01 0.00 38 0 967 0
30DEC26 192.50 C 0.00 0.00 0.00 0.01 0.00 39 0 322 0
30DEC26 195.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,593 0
30DEC26 197.50 C 0.00 0.00 0.00 0.01 0.00 40 0 614 0
30DEC26 200.00 C 0.11 0.11 0.11 0.01 0.00 41 100 973 +100
30DEC26 205.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,860 0
30DEC26 210.00 C 0.00 0.00 0.00 0.01 0.00 44 0 414 0
30DEC26 215.00 C 0.00 0.00 0.00 0.01 0.00 45 0 497 0
30DEC26 220.00 C 0.07 0.07 0.07 0.01 0.00 47 10 322 +4
30DEC26 225.00 C 0.00 0.00 0.00 0.01 0.00 48 0 301 0
30DEC26 230.00 C 0.00 0.00 0.00 0.01 0.00 49 0 497 0
30DEC26 235.00 C 0.00 0.00 0.00 0.01 0.00 51 0 208 0
30DEC26 240.00 C 0.00 0.00 0.00 0.01 0.00 52 0 281 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 53 0 120 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 54 0 378 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 55 0 132 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 57 0 189 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 58 0 237 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 59 0 304 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 60 0 441 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 61 0 294 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 62 0 191 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 63 0 120 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 64 0 208 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2,792 0
28JAN27 42.00 C 0.00 0.00 0.00 66.67 +2.67 67 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 65.69 +2.68 67 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 64.69 +2.68 64 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 63.69 +2.71 61 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 62.70 +2.71 60 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 61.71 +2.71 58 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 60.71 +2.71 55 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 59.72 +2.71 54 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 58.73 +2.71 52 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 56.25 +2.70 48 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 53.78 +2.69 46 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 51.33 +2.68 47 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 48.90 +2.68 48 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 46.47 +2.67 47 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 44.05 +2.67 46 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 41.64 +2.66 46 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 39.24 +2.66 45 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 36.86 +2.65 44 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 34.50 +2.63 43 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 32.18 +2.61 42 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 29.90 +2.56 41 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 27.66 +2.51 40 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 25.51 +2.50 40 0 1 0
28JAN27 87.50 C 0.00 0.00 0.00 23.42 +2.38 40 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 21.40 +2.28 39 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 19.44 +2.30 39 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 17.65 +2.20 39 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 15.97 +2.10 39 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 14.39 +2.14 39 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 12.89 +2.04 39 0 0 0
28JAN27 105.00 C 11.54 11.54 11.39 11.51 +1.92 39 120 384 +30
28JAN27 107.50 C 0.00 0.00 0.00 10.29 +1.70 39 0 500 0
28JAN27 110.00 C 9.24 9.24 9.24 9.15 +1.51 39 30 30 +30
28JAN27 112.50 C 0.00 0.00 0.00 8.16 +1.40 39 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 7.24 +1.27 39 0 420 0
28JAN27 117.50 C 6.46 6.46 6.46 6.44 +1.20 39 2 7 +2
28JAN27 120.00 C 5.70 5.72 5.65 5.67 +1.12 40 60 71 +57
28JAN27 122.50 C 5.35 5.35 4.97 4.95 +1.01 39 112 197 +82
28JAN27 125.00 C 0.00 0.00 0.00 4.32 +0.92 39 0 52 0
28JAN27 127.50 C 3.90 3.90 3.90 3.75 +0.83 39 1 155 0
28JAN27 130.00 C 3.65 3.65 3.59 3.25 +0.74 39 111 225 +100
28JAN27 132.50 C 0.00 0.00 0.00 2.81 +0.66 39 0 111 0
28JAN27 135.00 C 2.88 2.88 2.88 2.42 +0.59 39 1 256 0
28JAN27 137.50 C 0.00 0.00 0.00 2.09 +0.53 39 0 169 0
28JAN27 140.00 C 2.30 2.30 2.18 1.79 +0.46 39 21 194 +16
28JAN27 142.50 C 2.01 2.01 2.01 1.53 +0.41 39 2 2 +2
28JAN27 145.00 C 0.00 0.00 0.00 1.31 +0.36 39 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 1.12 +0.32 39 0 0 0
28JAN27 150.00 C 1.44 1.44 1.44 0.95 +0.27 39 3 20 +3
28JAN27 152.50 C 0.00 0.00 0.00 0.81 +0.24 39 0 0 0
28JAN27 155.00 C 1.10 1.10 1.10 0.69 +0.21 39 8 16 +8
28JAN27 157.50 C 0.00 0.00 0.00 0.58 +0.18 39 0 0 0
28JAN27 160.00 C 0.91 0.91 0.91 0.49 +0.15 39 1 2 0
28JAN27 162.50 C 0.00 0.00 0.00 0.42 +0.14 39 0 21 0
28JAN27 165.00 C 0.00 0.00 0.00 0.35 +0.11 39 0 0 0
28JAN27 167.50 C 0.68 0.68 0.68 0.30 +0.10 39 20 40 +20
28JAN27 170.00 C 0.00 0.00 0.00 0.25 +0.09 39 0 20 0
28JAN27 172.50 C 0.00 0.00 0.00 0.21 +0.07 39 0 40 0
28JAN27 175.00 C 0.00 0.00 0.00 0.18 +0.07 39 0 0 0
28JAN27 177.50 C 0.00 0.00 0.00 0.15 +0.05 39 0 0 0
28JAN27 180.00 C 0.42 0.42 0.42 0.13 +0.05 39 2 9 +2
28JAN27 182.50 C 0.39 0.39 0.39 0.11 +0.04 39 31 31 +31
30MAR27 42.00 C 0.00 0.00 0.00 66.91 +2.71 56 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 65.92 +2.70 55 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 64.94 +2.71 54 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 63.95 +2.68 52 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 62.97 +2.69 51 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 62.00 +2.68 51 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 61.02 +2.67 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 60.05 +2.67 50 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 59.08 +2.67 50 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 56.67 +2.67 50 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 54.27 +2.67 49 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 51.89 +2.71 49 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 49.49 +2.66 48 0 1,208 0
30MAR27 62.50 C 0.00 0.00 0.00 47.12 +2.66 47 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 45.56 +3.46 56 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 42.41 +2.63 45 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 40.09 +2.62 44 0 11 0
30MAR27 72.50 C 0.00 0.00 0.00 37.81 +2.59 43 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 35.58 +2.58 42 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 33.37 +2.51 42 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 31.26 +3.31 41 0 33 0
30MAR27 82.50 C 0.00 0.00 0.00 29.19 +2.42 41 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 27.19 +2.35 41 0 11 0
30MAR27 87.50 C 0.00 0.00 0.00 25.26 +2.28 40 0 71 0
30MAR27 90.00 C 23.60 23.60 23.60 23.61 +2.35 41 30 1,435 +30
30MAR27 92.50 C 0.00 0.00 0.00 21.66 +2.14 40 0 1,380 0
30MAR27 95.00 C 0.00 0.00 0.00 19.62 +1.68 38 0 2,003 0
30MAR27 97.50 C 0.00 0.00 0.00 18.37 +2.10 39 0 1,331 0
30MAR27 100.00 C 0.00 0.00 0.00 17.03 +2.19 40 0 7,951 0
30MAR27 102.50 C 0.00 0.00 0.00 15.51 +1.93 39 0 1,588 0
30MAR27 105.00 C 14.20 14.20 14.20 14.24 +1.85 40 1 2,165 0
30MAR27 107.50 C 12.89 13.15 12.86 13.07 +1.78 40 90 1,473 +60
30MAR27 110.00 C 12.05 12.05 11.83 11.94 +1.65 40 11 3,215 0
30MAR27 112.50 C 10.86 10.88 10.85 11.14 +1.77 41 370 1,847 +106
30MAR27 115.00 C 9.88 9.88 9.88 9.97 +1.44 40 32 5,715 +32
30MAR27 117.50 C 9.06 9.06 9.06 8.67 +0.91 39 4 4,093 +4
30MAR27 120.00 C 8.43 8.43 8.20 8.20 +1.15 40 3,230 15,887 +2,071
30MAR27 122.50 C 0.00 0.00 0.00 7.56 +1.22 40 0 452 0
30MAR27 125.00 C 7.10 7.10 6.83 6.83 +1.13 40 10 5,893 +5
30MAR27 127.50 C 6.45 6.45 6.45 6.18 +1.06 40 30 4,567 0
30MAR27 130.00 C 6.02 6.02 5.90 5.57 +0.98 40 6 7,765 0
30MAR27 132.50 C 0.00 0.00 0.00 5.02 +0.91 40 0 1,493 0
30MAR27 135.00 C 0.00 0.00 0.00 4.52 +0.84 40 0 2,501 0
30MAR27 137.50 C 0.00 0.00 0.00 4.06 +0.78 40 0 386 0
30MAR27 140.00 C 4.09 4.09 3.95 3.65 +0.72 40 3 6,215 -2
30MAR27 142.50 C 0.00 0.00 0.00 3.27 +0.66 40 0 549 0
30MAR27 145.00 C 0.00 0.00 0.00 2.93 +0.60 40 0 436 0
30MAR27 147.50 C 0.00 0.00 0.00 2.62 +0.55 40 0 596 0
30MAR27 150.00 C 2.84 2.86 2.80 2.35 +0.51 40 11 3,498 -1
30MAR27 152.50 C 0.00 0.00 0.00 2.10 +0.46 40 0 998 0
30MAR27 155.00 C 0.00 0.00 0.00 1.87 +0.42 40 0 2,761 0
30MAR27 157.50 C 0.00 0.00 0.00 1.67 +0.38 40 0 915 0
30MAR27 160.00 C 0.00 0.00 0.00 1.49 +0.35 40 0 1,931 0
30MAR27 162.50 C 0.00 0.00 0.00 1.33 +0.32 40 0 1,289 0
30MAR27 165.00 C 0.00 0.00 0.00 1.19 +0.29 40 0 2,124 0
30MAR27 167.50 C 0.00 0.00 0.00 1.06 +0.27 40 0 3,465 0
30MAR27 170.00 C 1.48 1.48 1.44 0.94 +0.24 40 8 1,643 +3
30MAR27 172.50 C 0.00 0.00 0.00 0.84 +0.22 40 0 965 0
30MAR27 175.00 C 0.00 0.00 0.00 0.74 +0.19 40 0 2,151 0
30MAR27 177.50 C 1.17 1.17 1.17 0.66 +0.18 40 19 923 +18
30MAR27 180.00 C 0.00 0.00 0.00 0.59 +0.16 40 0 2,075 0
30MAR27 182.50 C 0.00 0.00 0.00 0.52 +0.14 40 0 471 0
30MAR27 185.00 C 0.92 0.92 0.92 0.46 +0.13 40 1 714 0
30MAR27 187.50 C 0.00 0.00 0.00 0.41 +0.12 40 0 729 0
30MAR27 190.00 C 0.80 0.80 0.80 0.36 +0.10 40 1 666 0
30MAR27 192.50 C 0.00 0.00 0.00 0.32 +0.09 40 0 986 0
30MAR27 195.00 C 0.00 0.00 0.00 0.29 +0.09 40 0 1,809 0
30MAR27 197.50 C 0.00 0.00 0.00 0.25 +0.07 40 0 676 0
30MAR27 200.00 C 0.00 0.00 0.00 0.22 +0.06 40 0 579 0
30MAR27 205.00 C 0.58 0.58 0.56 0.18 +0.06 40 9 657 0
29JUN27 42.00 C 0.00 0.00 0.00 67.36 +2.64 58 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 66.38 +2.62 57 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 65.46 +2.64 58 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 64.48 +2.64 56 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 63.56 +2.68 57 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 62.62 +2.67 56 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 61.69 +2.68 56 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 60.75 +2.69 56 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 59.79 +2.67 55 0 3 0
29JUN27 52.50 C 0.00 0.00 0.00 57.45 +2.67 54 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 55.11 +2.67 52 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 52.78 +2.63 51 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 50.46 +2.62 50 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 48.17 +2.61 48 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 45.92 +2.60 47 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 43.66 +2.56 46 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 41.48 +2.54 45 0 64 0
29JUN27 72.50 C 0.00 0.00 0.00 39.37 +2.53 45 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 37.29 +2.50 44 0 5 0
29JUN27 77.50 C 0.00 0.00 0.00 35.24 +2.44 44 0 2 0
29JUN27 80.00 C 0.00 0.00 0.00 33.28 +2.35 43 0 20 0
29JUN27 82.50 C 0.00 0.00 0.00 31.39 +2.28 43 0 207 0
29JUN27 85.00 C 0.00 0.00 0.00 29.52 +2.27 43 0 36 0
29JUN27 87.50 C 0.00 0.00 0.00 27.77 +2.19 42 0 216 0
29JUN27 90.00 C 26.03 26.03 26.03 25.96 +2.06 42 2 192 0
29JUN27 92.50 C 0.00 0.00 0.00 24.41 +2.07 42 0 566 0
29JUN27 95.00 C 0.00 0.00 0.00 22.86 +2.01 42 0 470 0
29JUN27 97.50 C 0.00 0.00 0.00 21.38 +1.91 41 0 612 0
29JUN27 100.00 C 0.00 0.00 0.00 19.94 +1.99 41 0 2,670 0
29JUN27 102.50 C 0.00 0.00 0.00 18.67 +2.03 41 0 151 0
29JUN27 105.00 C 0.00 0.00 0.00 17.41 +1.91 41 0 566 0
29JUN27 107.50 C 0.00 0.00 0.00 16.25 +1.83 41 0 2,409 0
29JUN27 110.00 C 15.20 15.20 15.20 15.21 +1.79 41 1 8,740 0
29JUN27 112.50 C 14.00 14.00 14.00 14.15 +1.66 41 1 886 0
29JUN27 115.00 C 0.00 0.00 0.00 13.19 +1.57 41 0 1,399 0
29JUN27 117.50 C 0.00 0.00 0.00 12.30 +1.57 41 1 2,323 -1
29JUN27 120.00 C 0.00 0.00 0.00 11.48 +1.58 41 0 3,724 0
29JUN27 122.50 C 0.00 0.00 0.00 10.63 +1.45 41 0 657 0
29JUN27 125.00 C 10.07 10.07 9.89 9.90 +1.43 41 60 1,812 +21
29JUN27 127.50 C 0.00 0.00 0.00 9.19 +1.41 41 0 550 0
29JUN27 130.00 C 0.00 0.00 0.00 8.49 +1.28 41 0 2,759 0
29JUN27 132.50 C 8.20 8.20 8.20 7.84 +1.18 41 1 486 0
29JUN27 135.00 C 0.00 0.00 0.00 7.29 +1.17 41 0 985 0
29JUN27 137.50 C 7.08 7.08 7.08 6.75 +1.14 41 2 372 0
29JUN27 140.00 C 0.00 0.00 0.00 6.22 +1.03 41 0 3,356 0
29JUN27 142.50 C 6.20 6.20 6.20 5.74 +0.96 41 13 390 +13
29JUN27 145.00 C 0.00 0.00 0.00 5.33 +0.95 41 0 1,121 0
29JUN27 147.50 C 0.00 0.00 0.00 4.93 +0.92 41 0 286 0
29JUN27 150.00 C 5.26 5.26 5.11 4.53 +0.82 41 81 2,974 +40
29JUN27 152.50 C 0.00 0.00 0.00 4.17 +0.75 41 0 456 0
29JUN27 155.00 C 0.00 0.00 0.00 3.88 +0.75 41 0 337 0
29JUN27 157.50 C 0.00 0.00 0.00 3.58 +0.73 41 0 592 0
29JUN27 160.00 C 0.00 0.00 0.00 3.30 +0.66 41 2 1,152 -2
29JUN27 162.50 C 3.70 3.70 3.70 3.01 +0.58 41 1 359 0
29JUN27 165.00 C 0.00 0.00 0.00 2.80 +0.57 41 0 483 0
29JUN27 167.50 C 0.00 0.00 0.00 2.59 +0.56 41 0 325 0
29JUN27 170.00 C 0.00 0.00 0.00 2.39 +0.53 41 0 455 0
29JUN27 172.50 C 0.00 0.00 0.00 2.19 +0.47 41 0 288 0
29JUN27 175.00 C 0.00 0.00 0.00 2.00 +0.42 41 0 124 0
29JUN27 177.50 C 0.00 0.00 0.00 1.86 +0.42 41 0 277 0
29JUN27 180.00 C 0.00 0.00 0.00 1.72 +0.41 41 0 162 0
29JUN27 182.50 C 0.00 0.00 0.00 1.59 +0.38 41 0 85 0
29JUN27 185.00 C 0.00 0.00 0.00 1.45 +0.33 41 0 176 0
29JUN27 187.50 C 0.00 0.00 0.00 1.32 +0.29 41 0 510 0
29JUN27 190.00 C 0.00 0.00 0.00 1.23 +0.29 41 0 440 0
29JUN27 192.50 C 0.00 0.00 0.00 1.14 +0.29 41 0 597 0
29JUN27 195.00 C 0.00 0.00 0.00 1.05 +0.27 41 0 447 0
29JUN27 197.50 C 0.00 0.00 0.00 0.96 +0.24 41 0 837 0
29JUN27 200.00 C 0.00 0.00 0.00 0.88 +0.22 41 0 1,093 0
29JUN27 205.00 C 0.00 0.00 0.00 0.75 +0.20 41 0 2,872 0
29SEP27 42.00 C 0.00 0.00 0.00 67.42 +2.63 54 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 66.48 +2.63 54 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 65.54 +2.64 54 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 64.60 +2.63 53 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 63.66 +2.63 53 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 62.73 +2.62 52 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 61.80 +2.62 52 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 60.88 +2.64 52 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 59.96 +2.62 51 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 57.68 +2.64 51 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 55.42 +2.64 50 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 53.19 +2.64 49 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 51.68 +3.31 53 0 1 0
29SEP27 62.50 C 0.00 0.00 0.00 48.82 +2.59 48 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 46.69 +2.56 47 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 44.60 +2.54 47 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 42.50 +2.46 46 0 1 0
29SEP27 72.50 C 0.00 0.00 0.00 40.58 +2.46 45 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 38.65 +2.43 45 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 36.77 +2.39 45 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 34.94 +2.41 44 0 76 0
29SEP27 82.50 C 0.00 0.00 0.00 33.18 +2.31 44 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 31.47 +2.25 44 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 29.83 +2.23 43 0 275 0
29SEP27 90.00 C 0.00 0.00 0.00 28.25 +2.16 43 0 21 0
29SEP27 92.50 C 26.80 26.80 26.80 26.72 +2.06 43 1 271 0
29SEP27 95.00 C 0.00 0.00 0.00 25.29 +2.06 43 0 22 0
29SEP27 97.50 C 0.00 0.00 0.00 23.89 +1.96 43 0 84 0
29SEP27 100.00 C 0.00 0.00 0.00 22.58 +1.89 42 0 390 0
29SEP27 102.50 C 0.00 0.00 0.00 21.34 +2.05 42 0 212 0
29SEP27 105.00 C 0.00 0.00 0.00 20.15 +1.96 42 0 67 0
29SEP27 107.50 C 0.00 0.00 0.00 19.01 +1.86 42 0 313 0
29SEP27 110.00 C 0.00 0.00 0.00 17.98 +1.81 42 0 444 0
29SEP27 112.50 C 0.00 0.00 0.00 16.95 +1.72 42 0 542 0
29SEP27 115.00 C 0.00 0.00 0.00 15.93 +1.57 42 0 780 0
29SEP27 117.50 C 15.23 15.27 15.23 15.02 +1.49 42 3 518 +2
29SEP27 120.00 C 0.00 0.00 0.00 14.18 +1.49 42 2 1,039 0
29SEP27 122.50 C 0.00 0.00 0.00 13.35 +1.49 42 0 432 0
29SEP27 125.00 C 12.90 12.90 12.85 12.51 +1.32 42 41 3,163 +21
29SEP27 127.50 C 0.00 0.00 0.00 11.80 +1.27 42 0 323 0
29SEP27 130.00 C 11.50 11.55 11.48 11.13 +1.26 42 58 1,433 +5
29SEP27 132.50 C 0.00 0.00 0.00 10.47 +1.27 42 0 244 0
29SEP27 135.00 C 10.38 10.38 10.35 9.81 +1.13 41 22 168 +20
29SEP27 137.50 C 0.00 0.00 0.00 9.21 +1.04 42 0 158 0
29SEP27 140.00 C 9.22 9.22 9.21 8.70 +1.04 41 102 174 +76
29SEP27 142.50 C 0.00 0.00 0.00 8.19 +1.05 41 0 166 0
29SEP27 145.00 C 8.40 8.40 8.40 7.68 +1.00 41 1 67 0
29SEP27 147.50 C 7.99 8.00 7.99 7.17 +0.87 41 3 6 +2
29SEP27 150.00 C 7.41 7.41 7.41 6.76 +0.84 41 1 22 +1
29SEP27 152.50 C 7.05 7.05 7.05 6.38 +0.84 41 7 35 +7
29SEP27 155.00 C 6.88 6.88 6.60 6.00 +0.84 41 5 42 0
29SEP27 157.50 C 0.00 0.00 0.00 5.62 +0.79 41 0 74 0
29SEP27 160.00 C 0.00 0.00 0.00 5.24 +0.68 41 0 42 0
29SEP27 162.50 C 0.00 0.00 0.00 4.93 +0.65 41 0 40 0
29SEP27 165.00 C 0.00 0.00 0.00 4.66 +0.65 41 0 92 0
29SEP27 167.50 C 4.95 4.95 4.95 4.39 +0.66 41 1 171 0
29SEP27 170.00 C 0.00 0.00 0.00 4.11 +0.64 41 0 117 0
29SEP27 172.50 C 0.00 0.00 0.00 3.84 +0.56 41 0 39 0
29SEP27 175.00 C 4.00 4.47 4.00 3.58 +0.49 41 2 47 +2
29SEP27 177.50 C 0.00 0.00 0.00 3.39 +0.49 41 0 70 0
29SEP27 180.00 C 4.10 4.10 4.10 3.20 +0.49 41 2 230 +2
29SEP27 182.50 C 0.00 0.00 0.00 3.01 +0.49 41 0 260 0
29SEP27 185.00 C 0.00 0.00 0.00 2.82 +0.47 41 0 219 0
29SEP27 187.50 C 0.00 0.00 0.00 2.62 +0.40 41 0 219 0
29SEP27 190.00 C 0.00 0.00 0.00 2.45 +0.36 41 0 268 0
TOTAL CALL 33,440 884,298 +10,792
09OCT26 84.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
09OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
09OCT26 86.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
09OCT26 87.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
09OCT26 88.00 P 0.00 0.00 0.00 0.01 0.00 87 0 31 0
09OCT26 89.00 P 0.00 0.00 0.00 0.01 0.00 82 0 215 0
09OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 78 0 16 0
09OCT26 91.00 P 0.00 0.00 0.00 0.01 0.00 74 0 6 0
09OCT26 92.00 P 0.00 0.00 0.00 0.01 0.00 69 0 49 0
09OCT26 93.00 P 0.01 0.01 0.01 0.01 0.00 65 40 249 0
09OCT26 94.00 P 0.00 0.00 0.00 0.01 0.00 61 0 124 0
09OCT26 95.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 14 0
09OCT26 96.00 P 0.00 0.00 0.00 0.01 -0.02 53 0 122 0
09OCT26 97.00 P 0.05 0.05 0.05 0.01 -0.04 49 2 121 -2
09OCT26 98.00 P 0.00 0.00 0.00 0.01 -0.08 45 0 287 0
09OCT26 99.00 P 0.06 0.06 0.06 0.03 -0.12 47 185 269 0
09OCT26 100.00 P 0.08 0.17 0.08 0.05 -0.20 46 77 1,075 +31
09OCT26 101.00 P 0.15 0.15 0.15 0.08 -0.32 45 7 489 -2
09OCT26 102.00 P 0.23 0.23 0.18 0.14 -0.47 45 123 1,265 +4
09OCT26 103.00 P 0.28 0.35 0.25 0.24 -0.65 45 214 1,363 +8
09OCT26 104.00 P 0.42 0.47 0.39 0.39 -0.85 45 100 735 +78
09OCT26 105.00 P 0.60 0.67 0.55 0.58 -1.10 44 142 1,048 -74
09OCT26 106.00 P 0.88 0.99 0.81 0.86 -1.35 45 10 318 +10
09OCT26 107.00 P 1.16 1.36 1.06 1.22 -1.61 45 822 1,016 +117
09OCT26 108.00 P 1.60 1.86 1.46 1.70 -1.83 46 319 624 +234
09OCT26 109.00 P 2.02 2.32 1.95 2.24 -2.06 46 76 156 +71
09OCT26 110.00 P 2.60 3.00 2.50 2.88 -2.26 47 52 218 -37
09OCT26 111.00 P 0.00 0.00 0.00 3.60 -2.42 47 0 8 0
09OCT26 112.00 P 4.01 4.01 4.01 4.16 -2.59 40 30 54 +30
09OCT26 113.00 P 0.00 0.00 0.00 5.26 -2.43 51 0 13 0
09OCT26 114.00 P 0.00 0.00 0.00 6.17 -2.48 53 0 0 0
09OCT26 115.00 P 0.00 0.00 0.00 6.88 -2.74 42 0 18 0
09OCT26 116.00 P 0.00 0.00 0.00 7.90 -2.71 48 0 0 0
09OCT26 117.00 P 0.00 0.00 0.00 8.87 -2.73 50 0 0 0
09OCT26 118.00 P 0.00 0.00 0.00 9.82 -2.78 46 0 2 0
09OCT26 119.00 P 0.00 0.00 0.00 10.80 -2.80 0 0 0 0
09OCT26 120.00 P 0.00 0.00 0.00 11.80 -2.80 0 0 1 0
09OCT26 121.00 P 0.00 0.00 0.00 12.80 -2.80 0 0 0 0
09OCT26 122.00 P 0.00 0.00 0.00 13.95 -2.65 80 0 0 0
09OCT26 123.00 P 0.00 0.00 0.00 14.80 -2.80 0 0 1 0
09OCT26 124.00 P 0.00 0.00 0.00 15.94 -2.66 87 0 0 0
09OCT26 125.00 P 0.00 0.00 0.00 16.80 -2.80 0 0 0 0
09OCT26 126.00 P 0.00 0.00 0.00 17.80 -3.16 0 0 0 0
09OCT26 127.00 P 0.00 0.00 0.00 18.95 -3.01 100 0 0 0
09OCT26 128.00 P 0.00 0.00 0.00 19.98 -2.98 107 0 0 0
16OCT26 84.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
16OCT26 86.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
16OCT26 87.00 P 0.00 0.00 0.00 0.01 0.00 50 0 12 0
16OCT26 88.00 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
16OCT26 89.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
16OCT26 90.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
16OCT26 91.00 P 0.00 0.00 0.00 0.01 -0.02 40 0 12 0
16OCT26 92.00 P 0.05 0.05 0.05 0.01 -0.04 38 18 18 +18
16OCT26 93.00 P 0.00 0.00 0.00 0.02 -0.06 39 0 0 0
16OCT26 94.00 P 0.00 0.00 0.00 0.04 -0.07 40 0 10 0
16OCT26 95.00 P 0.00 0.00 0.00 0.06 -0.10 40 0 129 0
16OCT26 96.00 P 0.00 0.00 0.00 0.08 -0.16 39 0 18 0
16OCT26 97.00 P 0.21 0.21 0.20 0.12 -0.22 39 12 26 +12
16OCT26 98.00 P 0.00 0.00 0.00 0.18 -0.29 39 0 55 0
16OCT26 99.00 P 0.00 0.00 0.00 0.26 -0.37 39 0 63 0
16OCT26 100.00 P 0.44 0.46 0.42 0.36 -0.47 39 36 106 +16
16OCT26 101.00 P 0.57 0.61 0.57 0.50 -0.58 39 23 43 +21
16OCT26 102.00 P 0.72 0.80 0.72 0.67 -0.72 39 133 133 +133
16OCT26 103.00 P 0.83 1.01 0.83 0.87 -0.86 39 136 158 +136
16OCT26 104.00 P 1.18 1.27 1.07 1.12 -1.02 39 147 145 +115
16OCT26 105.00 P 1.51 1.51 1.43 1.42 -1.20 39 159 167 +157
16OCT26 106.00 P 1.89 1.96 1.67 1.78 -1.37 39 78 170 +69
16OCT26 107.00 P 2.26 2.28 1.96 2.19 -1.54 39 201 190 +189
16OCT26 108.00 P 2.75 2.78 2.40 2.68 -1.70 39 88 87 +87
16OCT26 109.00 P 3.02 3.26 3.02 3.22 -1.86 39 103 103 +103
16OCT26 110.00 P 0.00 0.00 0.00 3.83 -1.99 40 0 0 0
16OCT26 111.00 P 0.00 0.00 0.00 4.48 -2.13 40 0 0 0
16OCT26 112.00 P 0.00 0.00 0.00 5.06 -2.39 38 0 0 0
16OCT26 113.00 P 0.00 0.00 0.00 5.90 -2.42 40 0 0 0
16OCT26 114.00 P 0.00 0.00 0.00 6.78 -2.44 42 0 0 0
16OCT26 115.00 P 0.00 0.00 0.00 7.47 -2.39 40 0 0 0
16OCT26 116.00 P 0.00 0.00 0.00 8.41 -2.37 42 0 0 0
16OCT26 117.00 P 0.00 0.00 0.00 9.22 -2.50 41 0 0 0
16OCT26 118.00 P 0.00 0.00 0.00 10.34 -2.34 47 0 0 0
16OCT26 119.00 P 0.00 0.00 0.00 10.97 -2.67 39 0 0 0
16OCT26 120.00 P 0.00 0.00 0.00 11.91 -2.71 39 0 0 0
16OCT26 121.00 P 0.00 0.00 0.00 12.87 -2.74 38 0 0 0
16OCT26 122.00 P 0.00 0.00 0.00 13.95 -2.65 45 0 0 0
16OCT26 123.00 P 0.00 0.00 0.00 14.82 -2.78 38 0 0 0
16OCT26 124.00 P 0.00 0.00 0.00 15.94 -2.66 50 0 0 0
16OCT26 125.00 P 0.00 0.00 0.00 16.80 - 0 0 0 -
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 119 0 100 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 99 0 208 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 93 0 65 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 88 0 130 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 82 0 325 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 77 0 676 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 72 0 118 0
29OCT26 67.50 P 0.01 0.01 0.01 0.01 0.00 67 95 1,155 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2,001 0
29OCT26 72.50 P 0.01 0.01 0.01 0.01 0.00 57 100 1,381 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,603 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1,919 0
29OCT26 80.00 P 0.02 0.02 0.02 0.01 0.00 44 60 1,378 0
29OCT26 82.50 P 0.04 0.04 0.03 0.01 0.00 40 410 1,899 +137
29OCT26 85.00 P 0.06 0.06 0.06 0.02 -0.01 39 54 2,877 -3
29OCT26 87.50 P 0.09 0.10 0.09 0.04 -0.03 38 13 3,182 -8
29OCT26 90.00 P 0.16 0.17 0.15 0.08 -0.08 37 246 3,453 -103
29OCT26 92.50 P 0.25 0.25 0.23 0.17 -0.15 37 57 3,570 0
29OCT26 95.00 P 0.52 0.52 0.37 0.34 -0.26 37 205 7,128 -15
29OCT26 97.50 P 0.80 0.80 0.60 0.63 -0.41 37 266 8,391 -59
29OCT26 100.00 P 1.10 1.12 0.97 1.05 -0.63 37 400 18,417 -77
29OCT26 102.50 P 1.45 1.74 1.45 1.65 -0.92 37 287 10,672 +45
29OCT26 105.00 P 2.40 2.60 2.37 2.53 -1.15 37 374 14,870 -113
29OCT26 107.50 P 3.22 3.71 3.22 3.66 -1.44 37 1,283 9,457 -1,108
29OCT26 110.00 P 4.78 5.10 4.67 4.98 -1.78 37 605 12,551 -39
29OCT26 112.50 P 6.50 6.50 6.22 6.52 -2.12 37 86 8,492 -56
29OCT26 115.00 P 8.50 8.60 8.00 8.46 -2.25 39 3,236 9,228 +1,036
29OCT26 117.50 P 10.53 10.53 10.53 10.55 -2.39 41 9 3,818 0
29OCT26 120.00 P 12.28 12.48 12.28 12.67 -2.61 41 12 5,024 0
29OCT26 122.50 P 0.00 0.00 0.00 14.64 -2.56 37 0 772 0
29OCT26 125.00 P 17.00 17.43 16.96 16.96 -2.67 37 11 1,926 -1
29OCT26 127.50 P 0.00 0.00 0.00 19.94 -2.66 52 2 937 -2
29OCT26 130.00 P 0.00 0.00 0.00 22.05 -2.94 47 0 3,264 0
29OCT26 132.50 P 0.00 0.00 0.00 24.38 -3.07 45 0 44 0
29OCT26 135.00 P 0.00 0.00 0.00 26.85 -3.11 46 0 658 0
29OCT26 137.50 P 0.00 0.00 0.00 29.36 -3.09 50 0 30 0
29OCT26 140.00 P 0.00 0.00 0.00 31.91 -3.05 56 0 1,006 0
29OCT26 142.50 P 0.00 0.00 0.00 34.30 -3.16 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 36.86 -3.10 59 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 39.38 -3.08 63 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 41.91 -3.05 68 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 44.41 -3.05 71 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 46.91 -3.05 74 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 49.41 -3.05 77 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 51.95 -3.01 81 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 54.39 -3.07 81 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 56.80 -3.15 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 59.30 -3.15 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 61.80 -3.15 0 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 64.30 -3.15 0 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 66.80 -3.15 0 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 69.30 -3.15 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 71.80 -3.15 0 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 74.30 -3.13 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 76.94 -3.01 106 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 79.44 -3.01 108 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 81.94 -3.01 110 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 84.44 -2.99 112 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 86.94 -3.01 114 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 89.44 -3.01 116 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 91.94 -3.01 118 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 96.94 -3.01 122 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 79 0 81 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 74 0 133 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 70 0 142 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 62 0 126 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 58 0 185 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 55 0 132 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 51 0 279 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 48 0 785 0
27NOV26 67.50 P 0.02 0.02 0.02 0.01 0.00 44 296 740 +296
27NOV26 70.00 P 0.05 0.05 0.05 0.01 -0.01 41 3 205 0
27NOV26 72.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 421 0
27NOV26 75.00 P 0.09 0.10 0.09 0.04 -0.02 41 324 939 +222
27NOV26 77.50 P 0.15 0.15 0.15 0.07 -0.03 40 75 781 +75
27NOV26 80.00 P 0.21 0.21 0.21 0.13 -0.05 41 115 2,944 +113
27NOV26 82.50 P 0.31 0.31 0.31 0.22 -0.08 41 140 484 +140
27NOV26 85.00 P 0.41 0.41 0.41 0.35 -0.13 40 17 1,925 0
27NOV26 87.50 P 0.49 0.60 0.49 0.55 -0.19 41 18 3,428 -13
27NOV26 90.00 P 0.78 0.82 0.78 0.83 -0.24 41 17 9,488 +8
27NOV26 92.50 P 1.05 1.21 1.04 1.18 -0.35 41 190 3,985 +74
27NOV26 95.00 P 1.44 1.66 1.44 1.60 -0.49 40 304 8,835 +162
27NOV26 97.50 P 2.08 2.22 2.01 2.18 -0.62 40 325 4,070 +156
27NOV26 100.00 P 2.70 2.97 2.67 2.90 -0.78 40 157 8,270 -71
27NOV26 102.50 P 3.56 3.85 3.56 3.78 -0.97 40 206 3,301 +56
27NOV26 105.00 P 4.55 4.85 4.55 4.77 -1.23 40 160 12,663 +11
27NOV26 107.50 P 5.68 6.00 5.68 6.04 -1.30 40 209 8,061 +4
27NOV26 110.00 P 6.98 7.40 6.98 7.36 -1.54 40 14 14,862 +9
27NOV26 112.50 P 8.58 8.85 8.58 8.87 -1.75 40 62 7,980 +58
27NOV26 115.00 P 10.50 10.52 10.50 10.52 -1.94 41 10 5,234 0
27NOV26 117.50 P 0.00 0.00 0.00 12.29 -2.13 41 8 2,808 +8
27NOV26 120.00 P 13.80 14.27 13.80 14.46 -2.01 43 8 3,846 -2
27NOV26 122.50 P 0.00 0.00 0.00 16.09 -2.52 41 0 2,398 0
27NOV26 125.00 P 0.00 0.00 0.00 18.19 -2.63 41 0 11,635 0
27NOV26 127.50 P 0.00 0.00 0.00 20.35 -2.73 41 2 1,003 0
27NOV26 130.00 P 22.36 22.70 22.36 22.83 -2.88 44 4 2,414 -4
27NOV26 132.50 P 0.00 0.00 0.00 25.13 -2.54 45 0 564 0
27NOV26 135.00 P 0.00 0.00 0.00 27.30 -2.76 43 0 146 0
27NOV26 137.50 P 29.00 29.00 29.00 30.38 -2.13 53 4 497 +4
27NOV26 140.00 P 0.00 0.00 0.00 32.13 -2.83 46 0 17 0
27NOV26 142.50 P 0.00 0.00 0.00 34.40 -3.06 42 0 303 0
27NOV26 145.00 P 0.00 0.00 0.00 36.96 -3.00 46 0 10 0
27NOV26 147.50 P 0.00 0.00 0.00 39.41 -3.05 47 0 2 0
27NOV26 150.00 P 0.00 0.00 0.00 41.93 -3.03 50 0 3 0
27NOV26 152.50 P 0.00 0.00 0.00 44.41 -3.05 51 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 46.91 -3.05 53 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 49.41 -3.05 55 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 51.95 -3.01 58 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 54.39 -3.07 58 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 56.93 -3.02 62 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 59.42 -3.03 63 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 61.92 -3.03 65 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 64.38 -3.07 64 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 66.93 -3.02 68 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 69.42 -3.03 70 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 71.93 -3.02 72 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 74.43 -3.00 73 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 76.94 -3.01 75 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 79.44 -3.01 77 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 81.94 -3.01 78 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 84.44 -2.99 80 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 86.94 -3.01 81 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 89.44 -3.01 83 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 91.94 -3.01 84 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 96.94 -3.01 87 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 61 0 90 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 49 0 41 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 46 0 50 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 43 0 9,251 0
30DEC26 62.50 P 0.05 0.05 0.05 0.01 0.00 40 150 5,920 +150
30DEC26 65.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 3,291 0
30DEC26 67.50 P 0.00 0.00 0.00 0.04 0.00 40 0 984 0
30DEC26 70.00 P 0.16 0.16 0.16 0.06 -0.02 39 82 1,019 -10
30DEC26 72.50 P 0.00 0.00 0.00 0.11 -0.02 40 0 662 0
30DEC26 75.00 P 0.30 0.31 0.30 0.18 -0.03 40 58 1,717 +54
30DEC26 77.50 P 0.00 0.00 0.00 0.28 -0.05 40 0 1,651 0
30DEC26 80.00 P 0.50 0.54 0.50 0.42 -0.09 40 60 5,093 -27
30DEC26 82.50 P 0.69 0.71 0.69 0.61 -0.14 40 9 4,926 -3
30DEC26 85.00 P 0.91 0.93 0.88 0.88 -0.18 40 216 11,367 +25
30DEC26 87.50 P 1.08 1.25 1.08 1.20 -0.25 40 202 7,037 +31
30DEC26 90.00 P 1.50 1.68 1.50 1.59 -0.35 39 100 10,287 +19
30DEC26 92.50 P 1.96 2.16 1.90 2.10 -0.44 39 188 5,996 +117
30DEC26 95.00 P 2.47 2.70 2.47 2.69 -0.55 39 3,546 16,885 +1,995
30DEC26 97.50 P 3.10 3.35 3.10 3.39 -0.70 39 158 5,587 +78
30DEC26 100.00 P 4.01 4.26 4.01 4.20 -0.80 39 1,892 24,874 +1,647
30DEC26 102.50 P 4.90 5.14 4.90 5.16 -1.02 39 52 6,645 0
30DEC26 105.00 P 5.92 6.30 5.92 6.25 -1.11 39 612 14,545 +280
30DEC26 107.50 P 7.37 7.66 7.31 7.49 -1.35 39 442 8,849 -412
30DEC26 110.00 P 8.70 9.03 8.70 8.92 -1.48 39 116 12,959 +71
30DEC26 112.50 P 10.33 10.50 10.27 10.36 -1.57 39 140 7,873 +4
30DEC26 115.00 P 12.02 12.02 11.88 11.98 -1.78 40 7 15,419 0
30DEC26 117.50 P 0.00 0.00 0.00 13.66 -1.93 40 1 8,104 +1
30DEC26 120.00 P 15.38 15.63 15.38 15.58 -1.77 40 54 20,029 +54
30DEC26 122.50 P 0.00 0.00 0.00 17.24 -2.12 39 0 8,504 0
30DEC26 125.00 P 0.00 0.00 0.00 19.77 -1.05 43 0 15,555 0
30DEC26 127.50 P 0.00 0.00 0.00 21.53 -2.09 41 0 8,695 0
30DEC26 130.00 P 23.50 23.50 23.50 23.46 -2.25 40 1 18,712 -1
30DEC26 132.50 P 26.00 26.00 25.35 26.14 -1.88 44 9 5,611 0
30DEC26 135.00 P 0.00 0.00 0.00 28.03 -2.22 42 0 7,096 0
30DEC26 137.50 P 0.00 0.00 0.00 30.86 -1.70 47 0 2,628 0
30DEC26 140.00 P 0.00 0.00 0.00 32.28 -2.68 39 0 3,259 0
30DEC26 142.50 P 0.00 0.00 0.00 34.43 -3.03 36 2 1,300 0
30DEC26 145.00 P 0.00 0.00 0.00 37.30 -2.66 44 0 8,476 0
30DEC26 147.50 P 0.00 0.00 0.00 39.60 -2.86 43 0 1,042 0
30DEC26 150.00 P 0.00 0.00 0.00 42.74 -2.22 52 0 5,677 0
30DEC26 152.50 P 0.00 0.00 0.00 44.41 -3.05 43 0 1,272 0
30DEC26 155.00 P 0.00 0.00 0.00 46.93 -3.03 45 0 2,753 0
30DEC26 157.50 P 0.00 0.00 0.00 49.41 -3.05 46 0 276 0
30DEC26 160.00 P 0.00 0.00 0.00 51.95 -3.01 48 0 2,240 0
30DEC26 162.50 P 0.00 0.00 0.00 54.40 -3.06 49 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 56.93 -3.02 51 0 6,156 0
30DEC26 167.50 P 0.00 0.00 0.00 59.42 -3.03 52 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 61.92 -3.03 54 0 5,000 0
30DEC26 172.50 P 0.00 0.00 0.00 64.56 -2.89 58 0 665 0
30DEC26 175.00 P 0.00 0.00 0.00 66.93 -3.02 57 0 60 0
30DEC26 177.50 P 0.00 0.00 0.00 69.42 -3.03 58 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 71.93 -3.02 59 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 74.43 -3.00 61 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 76.94 -3.01 62 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 79.44 -3.01 64 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 81.94 -3.01 65 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 84.44 -2.99 66 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 86.94 -3.01 68 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 89.44 -3.01 69 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 91.94 -3.01 70 0 210 0
30DEC26 205.00 P 0.00 0.00 0.00 96.94 -3.01 72 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 101.88 -2.72 72 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 106.87 -2.73 74 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 111.87 -2.73 76 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 116.90 -2.70 79 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 121.87 -2.73 80 0 30 0
30DEC26 235.00 P 0.00 0.00 0.00 126.90 -2.70 83 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 131.87 -2.73 84 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 136.87 -2.73 86 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 141.88 -2.72 88 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 146.87 -2.73 90 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 151.88 -2.72 92 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 156.87 -2.73 93 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 161.88 -2.72 95 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 166.87 -2.73 97 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 171.87 -2.73 98 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 176.89 -2.71 101 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 181.89 -2.71 102 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 186.87 -2.73 103 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 191.86 -2.74 104 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 0.06 -0.01 39 0 1 0
28JAN27 67.50 P 0.00 0.00 0.00 0.10 -0.02 39 0 0 0
28JAN27 70.00 P 0.29 0.31 0.29 0.15 -0.04 39 20 57 +19
28JAN27 72.50 P 0.00 0.00 0.00 0.23 -0.07 39 0 5 0
28JAN27 75.00 P 0.00 0.00 0.00 0.36 -0.08 39 0 1 0
28JAN27 77.50 P 0.00 0.00 0.00 0.52 -0.11 39 0 12 0
28JAN27 80.00 P 0.88 0.88 0.88 0.73 -0.17 39 4 504 0
28JAN27 82.50 P 0.00 0.00 0.00 1.00 -0.23 39 0 412 0
28JAN27 85.00 P 1.40 1.41 1.40 1.36 -0.26 39 130 265 +130
28JAN27 87.50 P 1.85 1.85 1.85 1.78 -0.35 39 34 54 +30
28JAN27 90.00 P 2.23 2.36 2.22 2.28 -0.42 39 206 402 +114
28JAN27 92.50 P 2.68 2.85 2.68 2.85 -0.49 39 92 134 +92
28JAN27 95.00 P 3.60 3.60 3.60 3.52 -0.60 39 30 404 +30
28JAN27 97.50 P 4.35 4.35 4.35 4.28 -0.74 39 1 2 0
28JAN27 100.00 P 5.05 5.20 5.05 5.17 -0.86 38 64 156 +57
28JAN27 102.50 P 6.15 6.15 6.15 6.17 -1.01 38 30 1,431 0
28JAN27 105.00 P 7.36 7.36 7.28 7.32 -1.13 39 87 206 +85
28JAN27 107.50 P 8.31 8.60 8.31 8.63 -1.20 39 300 302 +300
28JAN27 110.00 P 9.89 9.89 9.89 9.94 -1.40 39 30 30 +30
28JAN27 112.50 P 11.40 11.40 11.35 11.40 -1.67 39 60 60 +60
28JAN27 115.00 P 0.00 0.00 0.00 13.04 -1.68 39 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 14.73 -1.79 40 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 16.45 -1.98 39 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 18.32 -1.84 40 0 1 0
28JAN27 125.00 P 0.00 0.00 0.00 20.36 -1.82 41 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 22.36 -1.90 41 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 24.40 -2.00 41 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 26.50 -2.07 41 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 28.64 -2.12 41 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 30.86 -2.18 42 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 33.05 -2.26 42 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 35.24 -2.38 41 2 2 +2
28JAN27 145.00 P 0.00 0.00 0.00 37.60 -2.36 42 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 39.93 -2.53 42 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 42.74 -2.22 47 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 44.66 -2.80 42 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 47.07 -2.89 43 0 0 0
28JAN27 157.50 P 0.00 0.00 0.00 49.50 -2.96 43 0 0 0
28JAN27 160.00 P 0.00 0.00 0.00 51.95 -3.01 44 0 0 0
28JAN27 162.50 P 0.00 0.00 0.00 54.40 -3.06 44 0 0 0
28JAN27 165.00 P 0.00 0.00 0.00 56.93 -3.02 46 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 59.42 -3.03 47 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 61.92 -3.03 48 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 64.56 -2.89 52 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 66.93 -3.02 51 0 0 0
28JAN27 177.50 P 0.00 0.00 0.00 69.42 -3.03 52 0 0 0
28JAN27 180.00 P 0.00 0.00 0.00 71.93 -3.02 53 0 0 0
28JAN27 182.50 P 0.00 0.00 0.00 74.43 -3.00 55 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 46 0 41 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 44 0 445 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 124 0
30MAR27 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 35 0
30MAR27 48.00 P 0.00 0.00 0.00 0.01 0.00 41 0 50 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30MAR27 50.00 P 0.00 0.00 0.00 0.02 0.00 41 0 50 0
30MAR27 52.50 P 0.00 0.00 0.00 0.03 0.00 41 0 164 0
30MAR27 55.00 P 0.00 0.00 0.00 0.05 0.00 40 0 181 0
30MAR27 57.50 P 0.21 0.21 0.21 0.07 -0.02 40 20 189 +20
30MAR27 60.00 P 0.00 0.00 0.00 0.12 -0.02 40 0 3,089 0
30MAR27 62.50 P 0.00 0.00 0.00 0.17 -0.04 40 0 1,071 0
30MAR27 65.00 P 0.47 0.47 0.47 0.26 -0.05 40 26 824 0
30MAR27 67.50 P 0.00 0.00 0.00 0.38 -0.06 40 0 895 0
30MAR27 70.00 P 0.80 0.80 0.80 0.53 -0.10 40 2 942 0
30MAR27 72.50 P 0.00 0.00 0.00 0.73 -0.12 40 0 4,399 0
30MAR27 75.00 P 1.15 1.16 1.15 0.98 -0.16 40 8 1,410 -2
30MAR27 77.50 P 1.40 1.41 1.40 1.27 -0.22 40 7 2,708 -1
30MAR27 80.00 P 1.73 1.80 1.73 1.66 -0.23 40 71 11,539 +71
30MAR27 82.50 P 2.16 2.16 2.16 2.08 -0.33 40 65 2,349 +65
30MAR27 85.00 P 2.50 2.68 2.50 2.61 -0.35 40 154 4,977 +37
30MAR27 87.50 P 3.08 3.16 3.08 3.16 -0.42 40 10 3,212 0
30MAR27 90.00 P 3.66 3.80 3.65 3.77 -0.51 40 1,004 15,041 -1
30MAR27 92.50 P 4.35 4.54 4.35 4.49 -0.59 39 55 3,452 +45
30MAR27 95.00 P 5.05 5.27 5.05 5.34 -0.63 40 81 11,878 +1
30MAR27 97.50 P 6.14 6.23 6.14 6.18 -0.78 39 2,110 5,418 +817
30MAR27 100.00 P 7.02 7.16 7.02 7.15 -0.91 39 36 19,097 +28
30MAR27 102.50 P 0.00 0.00 0.00 8.24 -1.00 39 0 4,080 0
30MAR27 105.00 P 0.00 0.00 0.00 9.41 -1.12 39 0 11,698 0
30MAR27 107.50 P 10.76 10.79 10.59 10.78 -1.13 40 90 6,750 +76
30MAR27 110.00 P 0.00 0.00 0.00 12.07 -1.32 39 0 10,071 0
30MAR27 112.50 P 13.55 13.55 13.55 13.53 -1.47 39 30 4,080 -30
30MAR27 115.00 P 14.79 15.15 14.79 15.05 -1.60 39 9 13,465 -1
30MAR27 117.50 P 16.61 16.79 16.61 16.80 -1.59 40 87 6,955 +87
30MAR27 120.00 P 18.33 18.33 18.33 18.56 -1.63 40 55 11,364 -55
30MAR27 122.50 P 0.00 0.00 0.00 20.12 -1.97 40 0 6,323 0
30MAR27 125.00 P 0.00 0.00 0.00 21.98 -2.05 40 0 8,023 0
30MAR27 127.50 P 23.84 23.84 23.84 23.98 -1.78 40 2 3,795 0
30MAR27 130.00 P 0.00 0.00 0.00 26.01 -1.83 41 0 9,992 0
30MAR27 132.50 P 0.00 0.00 0.00 28.04 -1.85 41 0 363 0
30MAR27 135.00 P 0.00 0.00 0.00 30.06 -1.91 41 0 3,273 0
30MAR27 137.50 P 0.00 0.00 0.00 32.15 -1.94 41 0 474 0
30MAR27 140.00 P 0.00 0.00 0.00 34.42 -1.85 42 0 1,712 0
30MAR27 142.50 P 0.00 0.00 0.00 36.33 -2.19 41 0 494 0
30MAR27 145.00 P 0.00 0.00 0.00 39.28 -1.47 45 0 807 0
30MAR27 147.50 P 0.00 0.00 0.00 41.50 -1.55 45 0 407 0
30MAR27 150.00 P 0.00 0.00 0.00 43.18 -2.11 42 0 1,701 0
30MAR27 152.50 P 0.00 0.00 0.00 45.43 -2.70 42 0 281 0
30MAR27 155.00 P 0.00 0.00 0.00 47.67 -2.34 42 0 1 0
30MAR27 157.50 P 0.00 0.00 0.00 50.00 -2.46 42 0 6 0
30MAR27 160.00 P 0.00 0.00 0.00 52.28 -2.68 41 0 150 0
30MAR27 162.50 P 0.00 0.00 0.00 54.72 -2.74 42 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 57.13 -2.82 42 0 23 0
30MAR27 167.50 P 0.00 0.00 0.00 59.54 -2.91 42 0 5 0
30MAR27 170.00 P 0.00 0.00 0.00 61.98 -2.97 43 0 163 0
30MAR27 172.50 P 0.00 0.00 0.00 64.56 -2.89 45 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 67.09 -2.86 46 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 69.58 -2.87 47 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 72.07 -2.88 48 0 65 0
30MAR27 182.50 P 0.00 0.00 0.00 74.58 -2.85 49 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 77.07 -2.88 50 0 3 0
30MAR27 187.50 P 0.00 0.00 0.00 79.57 -2.88 51 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 81.94 -3.01 50 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 84.44 -2.99 51 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 86.94 -3.01 52 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 89.44 -3.01 53 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 91.94 -3.01 54 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 96.94 -3.01 56 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 70 0
29JUN27 43.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 7 0
29JUN27 44.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 2 0
29JUN27 45.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 133 0
29JUN27 46.00 P 0.00 0.00 0.00 0.05 -0.01 41 0 34 0
29JUN27 47.00 P 0.00 0.00 0.00 0.07 0.00 41 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.08 -0.01 41 0 25 0
29JUN27 49.00 P 0.00 0.00 0.00 0.10 0.00 41 0 52 0
29JUN27 50.00 P 0.00 0.00 0.00 0.11 -0.01 41 0 353 0
29JUN27 52.50 P 0.00 0.00 0.00 0.17 -0.01 41 0 449 0
29JUN27 55.00 P 0.51 0.52 0.51 0.25 -0.03 41 100 315 +100
29JUN27 57.50 P 0.00 0.00 0.00 0.36 -0.04 41 0 287 0
29JUN27 60.00 P 0.00 0.00 0.00 0.50 -0.04 41 0 243 0
29JUN27 62.50 P 0.00 0.00 0.00 0.68 -0.06 41 0 65 0
29JUN27 65.00 P 0.00 0.00 0.00 0.89 -0.09 41 0 150 0
29JUN27 67.50 P 0.00 0.00 0.00 1.17 -0.10 41 0 1,375 0
29JUN27 70.00 P 0.00 0.00 0.00 1.46 -0.15 41 0 3,212 0
29JUN27 72.50 P 0.00 0.00 0.00 1.86 -0.16 41 0 796 0
29JUN27 75.00 P 0.00 0.00 0.00 2.27 -0.19 41 0 1,024 0
29JUN27 77.50 P 0.00 0.00 0.00 2.80 -0.13 41 0 874 0
29JUN27 80.00 P 0.00 0.00 0.00 3.34 -0.12 41 0 883 0
29JUN27 82.50 P 0.00 0.00 0.00 3.76 -0.42 40 0 762 0
29JUN27 85.00 P 4.45 4.45 4.45 4.45 -0.42 40 2 7,513 -2
29JUN27 87.50 P 5.15 5.15 5.15 5.19 -0.42 40 11 3,322 -9
29JUN27 90.00 P 5.87 5.96 5.87 5.97 -0.57 40 122 4,058 +30
29JUN27 92.50 P 0.00 0.00 0.00 6.80 -0.66 40 0 2,363 0
29JUN27 95.00 P 7.75 7.75 7.75 7.79 -0.67 40 16 6,723 0
29JUN27 97.50 P 8.69 8.72 8.69 8.79 -0.76 40 61 2,539 -1
29JUN27 100.00 P 9.60 9.77 9.60 9.84 -0.86 40 12 14,577 -8
29JUN27 102.50 P 0.00 0.00 0.00 11.04 -0.90 40 0 2,308 0
29JUN27 105.00 P 12.00 12.27 12.00 12.23 -1.02 39 61 5,514 +61
29JUN27 107.50 P 0.00 0.00 0.00 13.49 -1.16 39 0 1,227 0
29JUN27 110.00 P 14.84 14.84 14.84 14.95 -1.16 39 1 7,658 0
29JUN27 112.50 P 0.00 0.00 0.00 16.27 -1.33 39 0 2,219 0
29JUN27 115.00 P 0.00 0.00 0.00 17.80 -1.40 39 0 1,714 0
29JUN27 117.50 P 0.00 0.00 0.00 19.40 -2.28 39 0 4,037 0
29JUN27 120.00 P 0.00 0.00 0.00 21.10 -1.57 40 0 2,346 0
29JUN27 122.50 P 0.00 0.00 0.00 22.78 -1.49 40 0 503 0
29JUN27 125.00 P 24.50 24.50 24.50 24.56 -1.54 40 1 3,979 -1
29JUN27 127.50 P 0.00 0.00 0.00 26.39 -1.58 40 0 560 0
29JUN27 130.00 P 0.00 0.00 0.00 28.31 -1.82 40 0 534 0
29JUN27 132.50 P 0.00 0.00 0.00 30.29 -1.81 41 0 521 0
29JUN27 135.00 P 0.00 0.00 0.00 32.24 -1.85 41 0 250 0
29JUN27 137.50 P 0.00 0.00 0.00 34.15 -1.99 41 0 86 0
29JUN27 140.00 P 0.00 0.00 0.00 36.17 -2.04 41 0 256 0
29JUN27 142.50 P 0.00 0.00 0.00 38.24 -2.07 41 0 373 0
29JUN27 145.00 P 0.00 0.00 0.00 40.31 -1.90 41 0 118 0
29JUN27 147.50 P 0.00 0.00 0.00 42.43 -1.93 41 0 110 0
29JUN27 150.00 P 0.00 0.00 0.00 44.62 -1.93 41 0 144 0
29JUN27 152.50 P 0.00 0.00 0.00 46.95 -2.01 42 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 49.14 -2.06 42 0 12 0
29JUN27 157.50 P 0.00 0.00 0.00 51.35 -2.10 42 0 197 0
29JUN27 160.00 P 0.00 0.00 0.00 53.61 -2.12 42 0 158 0
29JUN27 162.50 P 0.00 0.00 0.00 55.87 -2.21 42 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 58.15 -2.27 42 0 270 0
29JUN27 167.50 P 0.00 0.00 0.00 60.46 -2.27 43 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 62.82 -2.32 43 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 65.13 -2.40 43 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 67.52 -2.43 43 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 69.90 -2.55 43 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 72.34 -2.61 44 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 74.74 -2.69 44 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 77.17 -2.78 44 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 79.64 -2.81 45 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 82.11 -2.84 45 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 84.58 -2.85 46 0 2 0
29JUN27 195.00 P 0.00 0.00 0.00 86.94 -3.01 45 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 89.44 -3.01 46 0 0 0
29JUN27 200.00 P 91.60 91.60 91.60 91.94 -3.01 47 5 9 +5
29JUN27 205.00 P 0.00 0.00 0.00 96.94 -3.01 48 0 0 0
29SEP27 42.00 P 0.33 0.33 0.33 0.09 -0.01 41 8 140 -8
29SEP27 43.00 P 0.00 0.00 0.00 0.10 -0.02 41 0 12 0
29SEP27 44.00 P 0.00 0.00 0.00 0.12 -0.02 41 0 86 0
29SEP27 45.00 P 0.00 0.00 0.00 0.14 -0.02 41 0 142 0
29SEP27 46.00 P 0.00 0.00 0.00 0.17 -0.02 41 0 97 0
29SEP27 47.00 P 0.00 0.00 0.00 0.19 -0.03 41 0 30 0
29SEP27 48.00 P 0.00 0.00 0.00 0.23 -0.03 41 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.27 -0.03 41 0 38 0
29SEP27 50.00 P 0.00 0.00 0.00 0.30 -0.04 41 0 70 0
29SEP27 52.50 P 0.00 0.00 0.00 0.43 -0.05 41 0 0 0
29SEP27 55.00 P 0.95 0.95 0.95 0.57 -0.08 41 2 181 0
29SEP27 57.50 P 0.00 0.00 0.00 0.77 -0.09 41 0 134 0
29SEP27 60.00 P 1.35 1.46 1.35 0.99 -0.13 41 73 118 +73
29SEP27 62.50 P 0.00 0.00 0.00 1.28 -0.14 41 0 46 0
29SEP27 65.00 P 0.00 0.00 0.00 1.59 -0.19 41 0 39 0
29SEP27 67.50 P 0.00 0.00 0.00 1.99 -0.21 41 0 41 0
29SEP27 70.00 P 0.00 0.00 0.00 2.40 -0.26 41 0 113 0
29SEP27 72.50 P 0.00 0.00 0.00 2.90 -0.32 41 0 446 0
29SEP27 75.00 P 0.00 0.00 0.00 3.47 -0.31 41 0 836 0
29SEP27 77.50 P 0.00 0.00 0.00 4.06 -0.29 41 0 13 0
29SEP27 80.00 P 0.00 0.00 0.00 4.78 -0.22 41 0 696 0
29SEP27 82.50 P 5.25 5.25 5.25 5.32 -0.39 41 27 247 -27
29SEP27 85.00 P 6.03 6.03 6.03 6.04 -0.45 40 65 2,444 0
29SEP27 87.50 P 6.78 6.78 6.78 6.83 -0.51 40 1 767 -1
29SEP27 90.00 P 7.57 7.57 7.57 7.69 -0.62 40 2 6,430 -2
29SEP27 92.50 P 8.58 8.58 8.58 8.63 -0.71 40 1 1,613 +1
29SEP27 95.00 P 0.00 0.00 0.00 9.66 -0.71 40 0 905 0
29SEP27 97.50 P 0.00 0.00 0.00 10.69 -0.84 40 0 1,156 0
29SEP27 100.00 P 11.80 11.80 11.80 11.85 -0.89 40 61 4,019 +60
29SEP27 102.50 P 0.00 0.00 0.00 13.07 -0.90 40 0 645 0
29SEP27 105.00 P 0.00 0.00 0.00 14.29 -0.98 40 0 147 0
29SEP27 107.50 P 15.59 15.59 15.59 15.58 -1.09 40 13 669 0
29SEP27 110.00 P 0.00 0.00 0.00 16.98 -1.13 40 0 586 0
29SEP27 112.50 P 0.00 0.00 0.00 18.40 -1.26 39 0 444 0
29SEP27 115.00 P 0.00 0.00 0.00 19.93 -1.32 40 0 406 0
29SEP27 117.50 P 0.00 0.00 0.00 21.51 -1.39 40 0 119 0
29SEP27 120.00 P 0.00 0.00 0.00 23.10 -1.49 40 0 121 0
29SEP27 122.50 P 24.70 24.70 24.70 24.88 -1.53 40 55 214 +55
29SEP27 125.00 P 0.00 0.00 0.00 26.58 -1.45 40 0 303 0
29SEP27 127.50 P 0.00 0.00 0.00 28.36 -1.73 40 0 969 0
29SEP27 130.00 P 0.00 0.00 0.00 30.12 -1.84 40 0 495 0
29SEP27 132.50 P 0.00 0.00 0.00 32.05 -1.62 40 0 172 0
29SEP27 135.00 P 0.00 0.00 0.00 34.00 -1.78 40 0 172 0
29SEP27 137.50 P 0.00 0.00 0.00 36.01 -1.57 41 0 159 0
29SEP27 140.00 P 0.00 0.00 0.00 37.96 -1.81 41 0 106 0
29SEP27 142.50 P 0.00 0.00 0.00 39.83 -2.06 40 0 269 0
29SEP27 145.00 P 0.00 0.00 0.00 41.91 -1.77 41 0 63 0
29SEP27 147.50 P 0.00 0.00 0.00 45.08 -0.64 44 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 46.10 -1.77 41 0 3 0
29SEP27 152.50 P 0.00 0.00 0.00 48.14 -2.13 41 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 50.20 -2.21 41 0 19 0
29SEP27 157.50 P 0.00 0.00 0.00 52.40 -1.98 41 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 54.64 -1.95 41 0 7 0
29SEP27 162.50 P 0.00 0.00 0.00 56.77 -2.05 41 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 58.97 -2.09 41 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 61.21 -2.12 41 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 63.46 -2.16 41 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 65.74 -2.16 41 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 68.03 -2.24 41 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 70.34 -2.28 41 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 72.67 -2.34 41 0 2 0
29SEP27 182.50 P 0.00 0.00 0.00 75.02 -2.41 41 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 77.38 -2.57 41 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 79.77 -2.68 41 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 82.17 -2.78 42 0 2 0
TOTAL PUT 27,621 917,348 +8,969
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$ 7.690
29OCT26 5.00 C 0.00 0.00 0.00 2.71 +0.09 84 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.46 +0.09 75 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.21 +0.08 66 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.97 +0.08 66 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.72 +0.08 58 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.48 +0.09 55 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.24 +0.10 50 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.99 +0.07 41 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.78 +0.06 41 0 15 0
29OCT26 7.25 C 0.00 0.00 0.00 0.59 +0.04 41 0 45 0
29OCT26 7.50 C 0.43 0.43 0.43 0.43 +0.03 41 1 33 0
29OCT26 7.75 C 0.00 0.00 0.00 0.30 +0.02 41 0 16 0
29OCT26 8.00 C 0.22 0.23 0.20 0.20 +0.01 41 6 192 0
29OCT26 8.25 C 0.00 0.00 0.00 0.13 +0.01 41 0 501 0
29OCT26 8.50 C 0.10 0.10 0.09 0.08 0.00 41 32 796 +31
29OCT26 8.75 C 0.00 0.00 0.00 0.05 0.00 42 0 569 0
29OCT26 9.00 C 0.03 0.03 0.03 0.03 0.00 42 2 200 0
29OCT26 9.25 C 0.00 0.00 0.00 0.02 0.00 44 0 273 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 43 0 381 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 657 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 52 0 219 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 60 0 237 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 67 0 149 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 74 0 150 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 80 0 504 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.48 +0.08 54 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.24 +0.09 53 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.00 +0.08 50 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.77 +0.08 49 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.54 +0.07 47 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.32 +0.06 45 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.11 +0.06 43 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.92 +0.03 43 0 15 0
27NOV26 7.25 C 0.00 0.00 0.00 0.76 +0.03 43 0 90 0
27NOV26 7.50 C 0.00 0.00 0.00 0.60 +0.01 42 0 15 0
27NOV26 7.75 C 0.00 0.00 0.00 0.49 +0.03 43 0 105 0
27NOV26 8.00 C 0.00 0.00 0.00 0.38 +0.02 42 0 124 0
27NOV26 8.25 C 0.00 0.00 0.00 0.30 +0.02 43 0 126 0
27NOV26 8.50 C 0.00 0.00 0.00 0.23 +0.01 43 0 692 0
27NOV26 8.75 C 0.00 0.00 0.00 0.18 +0.01 44 0 355 0
27NOV26 9.00 C 0.00 0.00 0.00 0.13 +0.01 43 0 71 0
27NOV26 9.25 C 0.12 0.12 0.11 0.10 +0.01 44 40 122 +40
27NOV26 9.50 C 0.10 0.10 0.10 0.07 0.00 43 15 77 +15
27NOV26 9.75 C 0.08 0.08 0.08 0.05 0.00 43 90 105 +45
27NOV26 10.00 C 0.00 0.00 0.00 0.04 0.00 44 0 60 0
27NOV26 10.50 C 0.00 0.00 0.00 0.02 0.00 44 0 76 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 44 0 177 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 49 0 170 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 53 0 253 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
30DEC26 5.00 C 0.00 0.00 0.00 2.76 +0.09 54 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.52 +0.08 51 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.29 +0.08 50 0 7 0
30DEC26 5.75 C 0.00 0.00 0.00 2.06 +0.08 48 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.84 +0.07 47 0 12 0
30DEC26 6.25 C 0.00 0.00 0.00 1.63 +0.07 46 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.43 +0.06 46 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.24 +0.07 45 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.06 +0.05 44 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.92 +0.04 44 0 111 0
30DEC26 7.50 C 0.00 0.00 0.00 0.77 +0.02 43 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 0.65 +0.03 44 0 51 0
30DEC26 8.00 C 0.58 0.58 0.55 0.54 +0.01 43 10 63 0
30DEC26 8.25 C 0.00 0.00 0.00 0.46 +0.03 44 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.38 +0.02 44 0 266 0
30DEC26 8.75 C 0.00 0.00 0.00 0.30 0.00 43 0 334 0
30DEC26 9.00 C 0.00 0.00 0.00 0.25 +0.01 44 0 208 0
30DEC26 9.25 C 0.00 0.00 0.00 0.21 +0.01 44 0 120 0
30DEC26 9.50 C 0.00 0.00 0.00 0.17 +0.01 44 0 67 0
30DEC26 9.75 C 0.00 0.00 0.00 0.14 +0.01 45 0 52 0
30DEC26 10.00 C 0.00 0.00 0.00 0.11 +0.01 44 0 56 0
30DEC26 10.50 C 0.00 0.00 0.00 0.07 0.00 44 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 0.00 45 0 19 0
30DEC26 12.00 C 0.00 0.00 0.00 0.02 0.00 46 0 68 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 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 56 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 61 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 63 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 65 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 71 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 77 0 26 0
28JAN27 5.25 C 0.00 0.00 0.00 2.56 +0.08 50 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 2.34 +0.08 50 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 2.12 +0.07 48 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 1.91 +0.07 47 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 1.71 +0.07 47 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 1.52 +0.06 46 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 1.34 +0.05 45 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 1.18 +0.06 45 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 1.02 +0.03 44 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.90 +0.04 45 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 0.78 +0.03 45 0 15 0
28JAN27 8.00 C 0.00 0.00 0.00 0.66 +0.01 44 0 15 0
28JAN27 8.25 C 0.00 0.00 0.00 0.57 +0.01 44 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.49 +0.01 44 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.42 +0.01 44 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.37 +0.02 45 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.31 +0.01 45 0 38 0
28JAN27 9.50 C 0.00 0.00 0.00 0.26 +0.01 45 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.22 +0.01 45 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.18 0.00 44 0 10 0
30MAR27 5.00 C 0.00 0.00 0.00 2.88 +0.08 51 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.66 +0.08 50 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.45 +0.07 49 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.25 +0.07 48 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.06 +0.07 48 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.87 +0.06 47 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.70 +0.06 47 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.54 +0.06 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.39 +0.06 46 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.25 +0.03 46 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.12 +0.03 46 0 31 0
30MAR27 7.75 C 0.00 0.00 0.00 0.99 +0.01 45 0 15 0
30MAR27 8.00 C 0.00 0.00 0.00 0.90 +0.02 46 0 60 0
30MAR27 8.25 C 0.00 0.00 0.00 0.79 +0.01 45 0 30 0
30MAR27 8.50 C 0.00 0.00 0.00 0.71 +0.03 45 0 157 0
30MAR27 8.75 C 0.00 0.00 0.00 0.63 +0.01 45 0 112 0
30MAR27 9.00 C 0.00 0.00 0.00 0.56 +0.01 45 0 173 0
30MAR27 9.25 C 0.00 0.00 0.00 0.50 +0.01 46 0 136 0
30MAR27 9.50 C 0.47 0.47 0.47 0.45 +0.02 46 3 61 +3
30MAR27 9.75 C 0.00 0.00 0.00 0.39 +0.01 45 0 30 0
30MAR27 10.00 C 0.00 0.00 0.00 0.35 +0.01 46 0 22 0
30MAR27 10.50 C 0.00 0.00 0.00 0.27 +0.01 46 0 15 0
30MAR27 11.00 C 0.00 0.00 0.00 0.21 +0.01 46 0 89 0
30MAR27 11.50 C 0.00 0.00 0.00 0.16 0.00 45 0 57 0
30MAR27 12.00 C 0.00 0.00 0.00 0.12 0.00 45 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 0.07 0.00 45 0 157 0
30MAR27 13.50 C 0.00 0.00 0.00 0.06 0.00 46 0 108 0
30MAR27 14.00 C 0.00 0.00 0.00 0.05 +0.01 47 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 0.04 +0.01 47 0 815 0
30MAR27 15.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 309 0
30MAR27 15.50 C 0.00 0.00 0.00 0.02 +0.01 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 3.02 +0.08 51 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.82 +0.08 51 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.62 +0.07 49 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.44 +0.07 49 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.26 +0.06 48 0 25 0
29JUN27 6.25 C 0.00 0.00 0.00 2.09 +0.06 48 0 11 0
29JUN27 6.50 C 0.00 0.00 0.00 1.94 +0.06 48 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.79 +0.06 48 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.65 +0.06 47 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.52 +0.06 47 0 15 0
29JUN27 7.50 C 0.00 0.00 0.00 1.40 +0.05 47 0 15 0
29JUN27 7.75 C 0.00 0.00 0.00 1.28 +0.04 47 0 130 0
29JUN27 8.00 C 0.00 0.00 0.00 1.18 +0.04 47 0 100 0
29JUN27 8.25 C 0.00 0.00 0.00 1.05 +0.03 45 0 15 0
29JUN27 8.50 C 0.00 0.00 0.00 0.96 +0.02 45 0 215 0
29JUN27 8.75 C 0.00 0.00 0.00 0.89 +0.03 46 0 280 0
29JUN27 9.00 C 0.00 0.00 0.00 0.82 +0.02 46 0 11 0
29JUN27 9.25 C 0.00 0.00 0.00 0.76 +0.03 46 0 45 0
29JUN27 9.50 C 0.00 0.00 0.00 0.69 +0.02 46 0 21 0
29JUN27 9.75 C 0.00 0.00 0.00 0.64 0.00 47 0 103 0
29JUN27 10.00 C 0.00 0.00 0.00 0.59 +0.02 47 0 200 0
29JUN27 10.50 C 0.00 0.00 0.00 0.50 +0.02 47 0 25 0
29JUN27 11.00 C 0.00 0.00 0.00 0.42 +0.02 47 0 144 0
29JUN27 11.50 C 0.00 0.00 0.00 0.36 +0.02 47 0 38 0
29JUN27 12.00 C 0.00 0.00 0.00 0.30 +0.01 47 0 17 0
29JUN27 12.50 C 0.00 0.00 0.00 0.25 0.00 47 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.21 0.00 47 0 8 0
29JUN27 13.50 C 0.00 0.00 0.00 0.17 0.00 47 0 45 0
29JUN27 14.00 C 0.00 0.00 0.00 0.15 +0.01 47 0 101 0
29JUN27 14.50 C 0.00 0.00 0.00 0.12 0.00 47 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.10 0.00 47 0 56 0
29JUN27 15.50 C 0.00 0.00 0.00 0.09 0.00 48 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.07 0.00 47 0 137 0
29SEP27 5.25 C 0.00 0.00 0.00 2.88 +0.08 53 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.70 +0.08 52 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.52 +0.07 52 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.36 +0.07 51 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.20 +0.06 51 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.05 +0.06 50 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.92 +0.07 51 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.77 +0.04 49 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.65 +0.05 49 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.53 +0.04 49 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.43 +0.04 49 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.33 +0.04 49 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.24 +0.04 49 0 15 0
29SEP27 8.50 C 0.00 0.00 0.00 1.16 +0.04 49 0 30 0
29SEP27 8.75 C 0.00 0.00 0.00 1.08 +0.05 49 0 31 0
29SEP27 9.00 C 0.00 0.00 0.00 1.00 +0.04 49 0 189 0
29SEP27 9.25 C 0.00 0.00 0.00 0.94 +0.04 49 0 45 0
29SEP27 9.50 C 0.00 0.00 0.00 0.87 +0.04 49 0 30 0
29SEP27 9.75 C 0.00 0.00 0.00 0.81 +0.04 49 0 130 0
29SEP27 10.00 C 0.00 0.00 0.00 0.75 +0.03 49 0 160 0
29SEP27 10.50 C 0.00 0.00 0.00 0.66 +0.04 49 0 26 0
29SEP27 11.00 C 0.00 0.00 0.00 0.57 +0.03 49 0 33 0
29SEP27 11.50 C 0.00 0.00 0.00 0.49 +0.03 49 0 54 0
29SEP27 12.00 C 0.00 0.00 0.00 0.42 +0.02 49 0 21 0
29SEP27 12.50 C 0.00 0.00 0.00 0.37 +0.02 49 0 3 0
TOTAL CALL 199 18,749 +134
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 68 0 16 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 60 0 45 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 52 0 65 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 -0.01 45 0 190 0
29OCT26 6.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 177 0
29OCT26 6.75 P 0.00 0.00 0.00 0.04 -0.02 42 0 368 0
29OCT26 7.00 P 0.08 0.08 0.08 0.08 -0.03 42 17 260 +17
29OCT26 7.25 P 0.14 0.14 0.13 0.14 -0.04 42 63 545 +3
29OCT26 7.50 P 0.00 0.00 0.00 0.23 -0.04 42 0 869 0
29OCT26 7.75 P 0.00 0.00 0.00 0.34 -0.06 40 0 629 0
29OCT26 8.00 P 0.00 0.00 0.00 0.49 -0.06 40 0 712 0
29OCT26 8.25 P 0.00 0.00 0.00 0.67 -0.08 40 0 651 0
29OCT26 8.50 P 0.00 0.00 0.00 0.87 -0.08 40 0 494 0
29OCT26 8.75 P 0.00 0.00 0.00 1.09 -0.09 40 0 263 0
29OCT26 9.00 P 0.00 0.00 0.00 1.33 -0.08 43 0 112 0
29OCT26 9.25 P 0.00 0.00 0.00 1.57 -0.08 44 0 75 0
29OCT26 9.50 P 0.00 0.00 0.00 1.81 -0.09 0 0 45 0
29OCT26 9.75 P 0.00 0.00 0.00 2.06 -0.09 0 0 15 0
29OCT26 10.00 P 0.00 0.00 0.00 2.31 -0.09 0 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.81 -0.09 0 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.31 -0.09 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.81 -0.09 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.31 -0.09 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.81 -0.09 0 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.02 -0.01 45 0 36 0
27NOV26 6.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 4 0
27NOV26 6.25 P 0.00 0.00 0.00 0.06 -0.01 45 0 41 0
27NOV26 6.50 P 0.10 0.10 0.10 0.09 -0.02 44 3 177 +3
27NOV26 6.75 P 0.00 0.00 0.00 0.14 -0.03 43 0 166 0
27NOV26 7.00 P 0.20 0.20 0.20 0.21 -0.03 44 1 314 +1
27NOV26 7.25 P 0.00 0.00 0.00 0.29 -0.05 43 0 195 0
27NOV26 7.50 P 0.00 0.00 0.00 0.39 -0.05 43 0 302 0
27NOV26 7.75 P 0.00 0.00 0.00 0.51 -0.06 42 0 344 0
27NOV26 8.00 P 0.00 0.00 0.00 0.66 -0.06 43 0 3,311 0
27NOV26 8.25 P 0.00 0.00 0.00 0.84 -0.05 44 0 489 0
27NOV26 8.50 P 0.00 0.00 0.00 1.03 -0.04 45 0 335 0
27NOV26 8.75 P 0.00 0.00 0.00 1.21 -0.07 44 0 293 0
27NOV26 9.00 P 0.00 0.00 0.00 1.41 -0.08 43 0 95 0
27NOV26 9.25 P 0.00 0.00 0.00 1.63 -0.08 44 0 45 0
27NOV26 9.50 P 0.00 0.00 0.00 1.85 -0.09 43 0 70 0
27NOV26 9.75 P 0.00 0.00 0.00 2.09 -0.08 44 0 15 0
27NOV26 10.00 P 0.00 0.00 0.00 2.32 -0.09 42 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.81 -0.09 0 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.31 -0.09 0 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.81 -0.09 0 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.31 -0.09 0 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 4.81 -0.09 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 67 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 -0.01 45 0 7 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 0.00 46 0 65 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 -0.01 45 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.09 -0.01 45 0 11 0
30DEC26 6.25 P 0.13 0.13 0.13 0.13 -0.01 45 30 41 +30
30DEC26 6.50 P 0.00 0.00 0.00 0.18 -0.02 44 0 24 0
30DEC26 6.75 P 0.00 0.00 0.00 0.25 -0.03 45 0 323 0
30DEC26 7.00 P 0.00 0.00 0.00 0.33 -0.04 44 0 263 0
30DEC26 7.25 P 0.00 0.00 0.00 0.42 -0.05 44 0 145 0
30DEC26 7.50 P 0.00 0.00 0.00 0.53 -0.05 44 0 123 0
30DEC26 7.75 P 0.00 0.00 0.00 0.66 -0.05 44 0 169 0
30DEC26 8.00 P 0.00 0.00 0.00 0.80 -0.05 44 0 368 0
30DEC26 8.25 P 0.00 0.00 0.00 0.97 -0.05 44 0 190 0
30DEC26 8.50 P 0.00 0.00 0.00 1.13 -0.07 44 0 286 0
30DEC26 8.75 P 0.00 0.00 0.00 1.32 -0.07 44 0 168 0
30DEC26 9.00 P 0.00 0.00 0.00 1.51 -0.08 44 0 136 0
30DEC26 9.25 P 0.00 0.00 0.00 1.72 -0.08 44 0 65 0
30DEC26 9.50 P 0.00 0.00 0.00 1.93 -0.08 44 0 24 0
30DEC26 9.75 P 0.00 0.00 0.00 2.15 -0.08 45 0 138 0
30DEC26 10.00 P 0.00 0.00 0.00 2.38 -0.08 45 0 44 0
30DEC26 10.50 P 0.00 0.00 0.00 2.84 -0.08 45 0 27 0
30DEC26 11.00 P 0.00 0.00 0.00 3.31 -0.09 0 0 24 0
30DEC26 11.50 P 0.00 0.00 0.00 3.81 -0.09 0 0 35 0
30DEC26 12.00 P 0.00 0.00 0.00 4.31 -0.09 0 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 4.81 -0.09 0 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 5.31 -0.09 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.81 -0.09 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.31 -0.09 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.81 -0.09 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.31 -0.09 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.81 -0.09 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.31 -0.09 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.81 -0.09 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.31 -0.09 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.81 -0.09 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.31 -0.09 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.81 -0.09 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.31 -0.09 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.81 -0.09 0 0 0 0
28JAN27 5.25 P 0.05 0.05 0.05 0.05 0.00 47 2 2 +2
28JAN27 5.50 P 0.00 0.00 0.00 0.07 -0.01 46 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.10 -0.01 45 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.14 -0.02 45 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.19 -0.02 45 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.26 -0.02 45 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.33 -0.04 45 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.42 -0.04 45 0 1 0
28JAN27 7.25 P 0.50 0.50 0.50 0.52 -0.04 45 2 2 +2
28JAN27 7.50 P 0.00 0.00 0.00 0.63 -0.05 44 0 30 0
28JAN27 7.75 P 0.00 0.00 0.00 0.76 -0.05 44 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.90 -0.05 44 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 1.06 -0.04 44 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 1.23 -0.06 45 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 1.41 -0.07 45 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 1.60 -0.07 45 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 1.80 -0.07 45 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 2.00 -0.08 45 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 2.21 -0.08 45 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 2.43 -0.08 45 0 0 0
30MAR27 5.00 P 0.08 0.08 0.08 0.07 -0.01 45 15 23 +15
30MAR27 5.25 P 0.00 0.00 0.00 0.10 -0.02 45 0 2 0
30MAR27 5.50 P 0.00 0.00 0.00 0.14 -0.02 45 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.19 -0.02 46 0 17 0
30MAR27 6.00 P 0.00 0.00 0.00 0.25 -0.02 46 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 0.32 -0.02 46 0 21 0
30MAR27 6.50 P 0.00 0.00 0.00 0.40 -0.03 46 0 83 0
30MAR27 6.75 P 0.00 0.00 0.00 0.48 -0.04 45 0 31 0
30MAR27 7.00 P 0.00 0.00 0.00 0.58 -0.02 45 0 133 0
30MAR27 7.25 P 0.00 0.00 0.00 0.69 -0.02 45 0 39 0
30MAR27 7.50 P 0.00 0.00 0.00 0.80 -0.05 45 0 17 0
30MAR27 7.75 P 0.00 0.00 0.00 0.94 -0.02 45 0 115 0
30MAR27 8.00 P 0.00 0.00 0.00 1.08 -0.04 45 0 140 0
30MAR27 8.25 P 0.00 0.00 0.00 1.25 -0.03 46 0 125 0
30MAR27 8.50 P 0.00 0.00 0.00 1.40 -0.06 45 0 140 0
30MAR27 8.75 P 0.00 0.00 0.00 1.58 -0.06 46 0 30 0
30MAR27 9.00 P 0.00 0.00 0.00 1.76 -0.06 45 0 105 0
30MAR27 9.25 P 0.00 0.00 0.00 1.95 -0.07 46 0 140 0
30MAR27 9.50 P 0.00 0.00 0.00 2.14 -0.07 46 0 34 0
30MAR27 9.75 P 0.00 0.00 0.00 2.35 -0.07 46 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.55 -0.08 46 0 15 0
30MAR27 10.50 P 0.00 0.00 0.00 2.98 -0.08 46 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 3.43 -0.07 47 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 3.88 -0.08 46 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.34 -0.09 45 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 4.82 -0.08 45 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.31 -0.09 0 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 5.81 -0.09 0 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 6.31 -0.09 0 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 6.81 -0.09 0 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 7.31 -0.09 0 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 7.81 -0.09 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.31 -0.09 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.81 -0.09 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.31 -0.09 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.81 -0.09 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 10.31 -0.09 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 10.81 -0.09 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 11.31 -0.09 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.17 -0.01 48 0 57 0
29JUN27 5.25 P 0.00 0.00 0.00 0.21 -0.03 47 0 60 0
29JUN27 5.50 P 0.00 0.00 0.00 0.27 -0.02 47 0 61 0
29JUN27 5.75 P 0.00 0.00 0.00 0.34 -0.03 47 0 51 0
29JUN27 6.00 P 0.44 0.44 0.44 0.41 -0.04 47 5 39 -5
29JUN27 6.25 P 0.00 0.00 0.00 0.50 -0.04 47 0 51 0
29JUN27 6.50 P 0.00 0.00 0.00 0.60 -0.03 48 0 210 0
29JUN27 6.75 P 0.00 0.00 0.00 0.70 -0.04 47 0 2 0
29JUN27 7.00 P 0.00 0.00 0.00 0.81 -0.04 47 0 40 0
29JUN27 7.25 P 0.00 0.00 0.00 0.92 -0.04 47 0 125 0
29JUN27 7.50 P 0.00 0.00 0.00 1.04 -0.05 47 0 117 0
29JUN27 7.75 P 0.00 0.00 0.00 1.18 -0.05 47 0 352 0
29JUN27 8.00 P 0.00 0.00 0.00 1.32 -0.06 47 0 354 0
29JUN27 8.25 P 0.00 0.00 0.00 1.48 -0.05 47 0 71 0
29JUN27 8.50 P 0.00 0.00 0.00 1.59 -0.07 45 0 377 0
29JUN27 8.75 P 0.00 0.00 0.00 1.76 -0.11 45 0 263 0
29JUN27 9.00 P 0.00 0.00 0.00 1.99 -0.05 47 0 141 0
29JUN27 9.25 P 0.00 0.00 0.00 2.17 -0.06 47 0 65 0
29JUN27 9.50 P 0.00 0.00 0.00 2.35 -0.07 47 0 6 0
29JUN27 9.75 P 0.00 0.00 0.00 2.55 -0.06 48 0 105 0
29JUN27 10.00 P 0.00 0.00 0.00 2.74 -0.07 47 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.15 -0.07 48 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.57 -0.07 48 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.00 -0.07 48 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 4.44 -0.08 47 0 15 0
29JUN27 12.50 P 0.00 0.00 0.00 4.90 -0.08 47 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.36 -0.08 47 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.83 -0.09 46 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.31 -0.09 0 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.81 -0.09 0 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 7.31 -0.09 0 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 7.81 -0.09 0 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 8.31 -0.09 0 0 0 0
29SEP27 5.25 P 0.38 0.38 0.38 0.38 -0.01 49 2 27 +2
29SEP27 5.50 P 0.00 0.00 0.00 0.46 -0.01 49 0 30 0
29SEP27 5.75 P 0.00 0.00 0.00 0.55 -0.01 49 0 12 0
29SEP27 6.00 P 0.00 0.00 0.00 0.64 -0.01 49 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.73 -0.01 48 0 10 0
29SEP27 6.50 P 0.00 0.00 0.00 0.84 0.00 48 0 15 0
29SEP27 6.75 P 0.00 0.00 0.00 0.95 -0.01 48 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.06 -0.04 47 0 49 0
29SEP27 7.25 P 1.18 1.18 1.18 1.19 -0.01 47 45 45 +30
29SEP27 7.50 P 0.00 0.00 0.00 1.33 -0.01 47 0 130 0
29SEP27 7.75 P 0.00 0.00 0.00 1.47 -0.01 47 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.62 -0.02 47 0 25 0
29SEP27 8.25 P 0.00 0.00 0.00 1.78 -0.02 47 0 26 0
29SEP27 8.50 P 0.00 0.00 0.00 1.92 -0.03 46 0 83 0
29SEP27 8.75 P 0.00 0.00 0.00 2.08 -0.03 46 0 303 0
29SEP27 9.00 P 0.00 0.00 0.00 2.24 -0.09 46 0 15 0
29SEP27 9.25 P 0.00 0.00 0.00 2.45 -0.06 47 0 37 0
29SEP27 9.50 P 0.00 0.00 0.00 2.64 -0.06 47 0 80 0
29SEP27 9.75 P 0.00 0.00 0.00 2.82 -0.07 47 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.02 -0.06 47 0 50 0
29SEP27 10.50 P 0.00 0.00 0.00 3.41 -0.07 47 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.81 -0.07 46 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 4.23 -0.07 46 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.66 -0.07 46 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 5.09 -0.07 46 0 0 0
TOTAL PUT 185 21,183 +100
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$ 2.830
29OCT26 1.95 C 0.00 0.00 0.00 0.88 +0.02 0 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.83 +0.02 0 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.73 +0.02 0 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.63 +0.02 0 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.54 +0.03 48 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.44 +0.02 39 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.36 +0.03 48 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.27 +0.02 42 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.19 +0.01 39 0 123 0
29OCT26 2.80 C 0.00 0.00 0.00 0.12 0.00 35 0 315 0
29OCT26 2.90 C 0.07 0.07 0.07 0.08 +0.01 38 1 393 +1
29OCT26 3.00 C 0.05 0.05 0.05 0.04 -0.01 34 30 641 0
29OCT26 3.10 C 0.00 0.00 0.00 0.03 0.00 39 0 277 0
29OCT26 3.20 C 0.00 0.00 0.00 0.02 0.00 42 0 716 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 41 0 1,131 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 47 0 66 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 52 0 470 0
29OCT26 3.60 C 0.01 0.01 0.01 0.01 0.00 58 10 40 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 63 0 102 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 68 0 90 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 81 0 500 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 85 0 110 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 89 0 100 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 93 0 10 0
27NOV26 1.95 C 0.00 0.00 0.00 0.90 +0.03 60 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.85 +0.03 56 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.76 +0.03 58 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.67 +0.03 56 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.58 +0.03 53 0 2 0
27NOV26 2.40 C 0.00 0.00 0.00 0.48 0.00 45 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.40 +0.02 45 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.32 0.00 42 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.26 +0.01 43 0 240 0
27NOV26 2.80 C 0.00 0.00 0.00 0.20 0.00 42 0 602 0
27NOV26 2.90 C 0.00 0.00 0.00 0.16 +0.01 43 0 658 0
27NOV26 3.00 C 0.00 0.00 0.00 0.12 0.00 42 0 798 0
27NOV26 3.10 C 0.00 0.00 0.00 0.09 0.00 43 0 614 0
27NOV26 3.20 C 0.00 0.00 0.00 0.07 0.00 44 0 163 0
27NOV26 3.30 C 0.00 0.00 0.00 0.05 -0.01 43 0 340 0
27NOV26 3.40 C 0.04 0.04 0.04 0.04 0.00 45 11 930 0
27NOV26 3.50 C 0.00 0.00 0.00 0.03 0.00 45 0 1,078 0
27NOV26 3.60 C 0.00 0.00 0.00 0.02 0.00 44 0 104 0
27NOV26 3.70 C 0.00 0.00 0.00 0.01 0.00 41 0 826 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 45 0 187 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 48 0 279 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 54 0 300 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 62 0 300 0
30DEC26 1.95 C 0.00 0.00 0.00 0.91 +0.02 51 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.86 +0.02 48 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.77 +0.02 47 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.68 +0.02 46 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.60 +0.02 46 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.52 +0.03 46 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.44 +0.02 43 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.37 +0.02 43 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.31 +0.02 42 0 32 0
30DEC26 2.80 C 0.00 0.00 0.00 0.25 +0.01 41 0 76 0
30DEC26 2.90 C 0.00 0.00 0.00 0.20 0.00 40 0 207 0
30DEC26 3.00 C 0.00 0.00 0.00 0.17 +0.01 42 0 252 0
30DEC26 3.10 C 0.00 0.00 0.00 0.14 +0.01 42 0 297 0
30DEC26 3.20 C 0.00 0.00 0.00 0.11 0.00 42 0 521 0
30DEC26 3.30 C 0.00 0.00 0.00 0.09 0.00 43 0 524 0
30DEC26 3.40 C 0.00 0.00 0.00 0.07 0.00 42 0 500 0
30DEC26 3.50 C 0.06 0.06 0.06 0.06 0.00 44 10 276 -10
30DEC26 3.60 C 0.00 0.00 0.00 0.04 0.00 42 0 151 0
30DEC26 3.70 C 0.00 0.00 0.00 0.03 0.00 41 0 969 0
30DEC26 3.80 C 0.00 0.00 0.00 0.02 0.00 40 0 908 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 37 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 42 0 15 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 44 0 285 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
28JAN27 1.95 C 0.00 0.00 0.00 0.93 +0.03 52 0 0 0
28JAN27 2.00 C 0.00 0.00 0.00 0.88 +0.02 49 0 0 0
28JAN27 2.10 C 0.00 0.00 0.00 0.80 +0.03 51 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 0.71 +0.03 48 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 0.63 +0.03 47 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.55 +0.03 45 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.48 +0.03 45 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.41 +0.01 43 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.34 +0.01 41 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.28 0.00 40 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.24 +0.01 40 0 18 0
28JAN27 3.00 C 0.00 0.00 0.00 0.21 +0.01 42 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.17 +0.01 41 0 4 0
28JAN27 3.20 C 0.00 0.00 0.00 0.14 0.00 41 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.12 0.00 42 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.10 0.00 42 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.08 0.00 42 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.07 0.00 43 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.04 -0.01 41 0 28 0
30MAR27 1.95 C 0.00 0.00 0.00 0.96 +0.03 49 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.92 +0.03 49 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.83 +0.02 46 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.75 +0.02 45 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.67 +0.02 44 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.60 +0.02 43 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.53 +0.02 42 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.47 +0.02 42 0 30 0
30MAR27 2.70 C 0.00 0.00 0.00 0.40 +0.01 40 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.35 +0.01 40 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.30 0.00 39 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.27 +0.01 41 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.23 0.00 40 0 50 0
30MAR27 3.20 C 0.00 0.00 0.00 0.20 0.00 40 0 21 0
30MAR27 3.30 C 0.00 0.00 0.00 0.17 0.00 40 0 30 0
30MAR27 3.40 C 0.00 0.00 0.00 0.15 0.00 41 0 30 0
30MAR27 3.50 C 0.00 0.00 0.00 0.13 0.00 41 0 58 0
30MAR27 3.60 C 0.14 0.14 0.14 0.11 0.00 41 1 0 -1
30MAR27 3.70 C 0.00 0.00 0.00 0.10 +0.01 42 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.08 0.00 41 0 390 0
30MAR27 3.90 C 0.00 0.00 0.00 0.07 0.00 41 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.05 0.00 41 0 5,225 0
30MAR27 4.20 C 0.00 0.00 0.00 0.04 0.00 40 0 225 0
30MAR27 4.30 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.02 0.00 37 0 545 0
29JUN27 1.95 C 0.00 0.00 0.00 1.01 +0.02 48 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.97 +0.02 47 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.89 +0.02 46 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.82 +0.03 46 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.75 +0.03 45 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.68 +0.02 44 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.62 +0.02 44 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.56 +0.02 43 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.51 +0.02 43 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.45 +0.01 42 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.41 +0.01 42 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.37 +0.01 42 0 2 0
29JUN27 3.10 C 0.00 0.00 0.00 0.34 +0.01 43 0 185 0
29JUN27 3.20 C 0.00 0.00 0.00 0.30 +0.01 42 0 100 0
29JUN27 3.30 C 0.27 0.27 0.27 0.27 +0.01 42 30 180 +30
29JUN27 3.40 C 0.00 0.00 0.00 0.24 0.00 42 0 100 0
29JUN27 3.50 C 0.00 0.00 0.00 0.22 0.00 43 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.20 0.00 43 0 30 0
29JUN27 3.70 C 0.00 0.00 0.00 0.18 +0.01 43 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 0.00 42 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.13 0.00 43 0 30 0
29JUN27 4.10 C 0.00 0.00 0.00 0.11 0.00 42 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.10 0.00 42 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.09 0.00 42 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.08 0.00 42 0 15 0
29SEP27 1.95 C 0.00 0.00 0.00 1.04 +0.03 46 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 1.00 +0.03 45 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.92 +0.02 44 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.85 +0.02 43 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.78 +0.03 42 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.72 +0.02 42 0 5 0
29SEP27 2.50 C 0.00 0.00 0.00 0.66 +0.02 42 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.60 +0.01 41 0 3 0
29SEP27 2.70 C 0.00 0.00 0.00 0.55 +0.01 41 0 5 0
29SEP27 2.80 C 0.00 0.00 0.00 0.51 +0.02 42 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.46 +0.01 41 0 90 0
29SEP27 3.00 C 0.00 0.00 0.00 0.43 +0.01 42 0 151 0
29SEP27 3.10 C 0.00 0.00 0.00 0.39 +0.01 42 0 126 0
29SEP27 3.20 C 0.00 0.00 0.00 0.36 +0.01 42 0 30 0
29SEP27 3.30 C 0.00 0.00 0.00 0.33 +0.01 42 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.31 +0.01 43 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.29 +0.01 43 7,000 7,027 +6,910
29SEP27 3.60 C 0.00 0.00 0.00 0.26 0.00 43 0 5 0
29SEP27 3.70 C 0.00 0.00 0.00 0.24 +0.01 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 +0.01 43 0 35 0
29SEP27 4.00 C 0.21 0.21 0.21 0.18 0.00 42 5 10 +5
29SEP27 4.10 C 0.00 0.00 0.00 0.17 0.00 43 0 30 0
TOTAL CALL 7,098 32,515 +6,935
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.02 0.00 44 0 480 0
29OCT26 2.60 P 0.03 0.03 0.03 0.03 -0.01 40 60 640 +60
29OCT26 2.70 P 0.05 0.05 0.05 0.06 -0.01 41 30 394 +30
29OCT26 2.80 P 0.09 0.09 0.09 0.09 -0.02 37 10 3,084 0
29OCT26 2.90 P 0.00 0.00 0.00 0.15 -0.02 39 0 245 0
29OCT26 3.00 P 0.00 0.00 0.00 0.22 -0.02 41 0 180 0
29OCT26 3.10 P 0.00 0.00 0.00 0.28 -0.04 30 0 212 0
29OCT26 3.20 P 0.00 0.00 0.00 0.39 -0.02 45 0 670 0
29OCT26 3.30 P 0.00 0.00 0.00 0.48 -0.03 45 0 261 0
29OCT26 3.40 P 0.57 0.57 0.57 0.58 -0.03 51 1 41 +1
29OCT26 3.50 P 0.00 0.00 0.00 0.69 -0.02 65 0 3 0
29OCT26 3.60 P 0.00 0.00 0.00 0.78 -0.02 63 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.88 -0.02 68 0 4 0
29OCT26 3.80 P 0.00 0.00 0.00 0.97 -0.03 0 0 0 -2
29OCT26 3.90 P 0.00 0.00 0.00 1.07 -0.03 0 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 1.17 -0.03 0 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 1.27 -0.03 0 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.38 -0.02 92 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.47 -0.03 0 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.58 -0.02 101 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.01 0.00 49 0 897 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 -0.01 43 0 254 0
27NOV26 2.30 P 0.00 0.00 0.00 0.02 -0.01 43 0 529 0
27NOV26 2.40 P 0.04 0.04 0.04 0.04 -0.01 46 30 489 0
27NOV26 2.50 P 0.00 0.00 0.00 0.06 -0.01 45 0 640 0
27NOV26 2.60 P 0.00 0.00 0.00 0.08 -0.02 42 0 139 0
27NOV26 2.70 P 0.00 0.00 0.00 0.12 -0.02 43 0 405 0
27NOV26 2.80 P 0.16 0.16 0.16 0.16 -0.02 42 2 785 0
27NOV26 2.90 P 0.00 0.00 0.00 0.22 -0.02 43 0 643 0
27NOV26 3.00 P 0.00 0.00 0.00 0.28 -0.03 43 0 460 0
27NOV26 3.10 P 0.00 0.00 0.00 0.35 -0.03 43 0 829 0
27NOV26 3.20 P 0.00 0.00 0.00 0.43 -0.03 44 0 419 0
27NOV26 3.30 P 0.00 0.00 0.00 0.52 -0.02 47 0 242 0
27NOV26 3.40 P 0.00 0.00 0.00 0.61 -0.02 49 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.70 -0.02 50 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.79 -0.03 50 0 60 0
27NOV26 3.70 P 0.00 0.00 0.00 0.88 -0.03 48 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.98 -0.03 51 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 1.07 -0.03 0 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 1.17 -0.03 0 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 1.27 -0.03 0 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.38 -0.02 65 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.47 -0.03 0 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.58 -0.02 71 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.03 0.00 44 0 30 0
30DEC26 2.30 P 0.00 0.00 0.00 0.04 -0.01 42 0 430 0
30DEC26 2.40 P 0.00 0.00 0.00 0.06 -0.01 42 0 23 0
30DEC26 2.50 P 0.00 0.00 0.00 0.09 -0.01 43 0 18 0
30DEC26 2.60 P 0.12 0.12 0.12 0.12 -0.01 42 41 184 +11
30DEC26 2.70 P 0.15 0.15 0.15 0.16 -0.01 42 1,197 2,173 +506
30DEC26 2.80 P 0.00 0.00 0.00 0.20 -0.02 41 0 420 0
30DEC26 2.90 P 0.00 0.00 0.00 0.26 -0.02 42 0 128 0
30DEC26 3.00 P 0.00 0.00 0.00 0.32 -0.02 42 0 464 0
30DEC26 3.10 P 0.00 0.00 0.00 0.39 -0.02 42 0 992 0
30DEC26 3.20 P 0.00 0.00 0.00 0.47 -0.02 44 0 723 0
30DEC26 3.30 P 0.00 0.00 0.00 0.55 -0.02 45 0 3,600 0
30DEC26 3.40 P 0.00 0.00 0.00 0.63 -0.03 45 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.72 -0.02 46 0 25 0
30DEC26 3.60 P 0.00 0.00 0.00 0.81 -0.02 47 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.90 -0.02 47 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.99 -0.03 47 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.08 -0.03 45 0 28 0
30DEC26 4.00 P 0.00 0.00 0.00 1.18 -0.03 48 0 45 0
30DEC26 4.10 P 0.00 0.00 0.00 1.28 -0.02 51 0 25 0
30DEC26 4.20 P 0.00 0.00 0.00 1.38 -0.02 53 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.47 -0.03 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.58 -0.02 58 0 0 0
28JAN27 1.95 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 2.00 P 0.00 0.00 0.00 0.02 0.00 44 0 2 0
28JAN27 2.10 P 0.00 0.00 0.00 0.03 0.00 44 0 52 0
28JAN27 2.20 P 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
28JAN27 2.30 P 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.08 -0.01 41 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.11 -0.01 41 0 20 0
28JAN27 2.60 P 0.00 0.00 0.00 0.15 -0.01 42 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.19 -0.01 42 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.23 -0.02 41 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.29 -0.02 41 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.35 -0.02 41 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.42 -0.02 42 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.48 -0.03 40 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.57 -0.03 43 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.65 -0.03 43 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.74 -0.02 45 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.82 -0.03 44 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.91 -0.03 45 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 1.00 -0.03 45 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.03 0.00 42 0 34 0
30MAR27 2.00 P 0.00 0.00 0.00 0.04 0.00 43 0 53 0
30MAR27 2.10 P 0.00 0.00 0.00 0.05 0.00 41 0 50 0
30MAR27 2.20 P 0.00 0.00 0.00 0.07 0.00 41 0 33 0
30MAR27 2.30 P 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.12 -0.01 41 0 355 0
30MAR27 2.50 P 0.00 0.00 0.00 0.15 -0.01 40 0 320 0
30MAR27 2.60 P 0.00 0.00 0.00 0.19 -0.01 40 0 34 0
30MAR27 2.70 P 0.00 0.00 0.00 0.24 -0.01 41 0 413 0
30MAR27 2.80 P 0.00 0.00 0.00 0.28 -0.02 40 0 5,120 0
30MAR27 2.90 P 0.00 0.00 0.00 0.34 -0.01 41 0 265 0
30MAR27 3.00 P 0.00 0.00 0.00 0.40 -0.02 41 0 125 0
30MAR27 3.10 P 0.00 0.00 0.00 0.47 -0.02 42 0 75 0
30MAR27 3.20 P 0.00 0.00 0.00 0.54 -0.02 42 0 204 0
30MAR27 3.30 P 0.00 0.00 0.00 0.62 -0.02 43 0 80 0
30MAR27 3.40 P 0.00 0.00 0.00 0.69 -0.02 42 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.78 -0.02 44 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.86 -0.02 44 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.94 -0.03 43 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.03 -0.03 44 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.12 -0.03 45 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.21 -0.03 45 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.30 -0.03 45 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.39 -0.03 44 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.49 -0.03 46 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.58 -0.03 44 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.07 -0.01 42 0 30 0
29JUN27 2.10 P 0.00 0.00 0.00 0.09 -0.01 42 0 25 0
29JUN27 2.20 P 0.00 0.00 0.00 0.12 -0.01 43 0 60 0
29JUN27 2.30 P 0.00 0.00 0.00 0.15 -0.01 43 0 15 0
29JUN27 2.40 P 0.00 0.00 0.00 0.19 0.00 43 0 105 0
29JUN27 2.50 P 0.00 0.00 0.00 0.23 -0.01 43 0 155 0
29JUN27 2.60 P 0.00 0.00 0.00 0.27 -0.01 43 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.31 -0.01 42 0 3 0
29JUN27 2.80 P 0.00 0.00 0.00 0.36 -0.01 42 0 95 0
29JUN27 2.90 P 0.00 0.00 0.00 0.41 -0.02 41 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.46 -0.04 40 0 108 0
29JUN27 3.10 P 0.00 0.00 0.00 0.54 -0.02 42 0 40 0
29JUN27 3.20 P 0.00 0.00 0.00 0.61 -0.02 43 0 1 0
29JUN27 3.30 P 0.00 0.00 0.00 0.68 -0.03 43 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.76 -0.02 44 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.83 -0.03 43 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.91 -0.03 43 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 1.00 -0.02 45 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 1.08 -0.02 44 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.16 -0.03 44 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.25 -0.03 45 0 5 0
29JUN27 4.10 P 0.00 0.00 0.00 1.33 -0.03 44 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.43 -0.02 46 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.52 -0.02 46 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.61 -0.03 45 0 1 0
29SEP27 1.95 P 0.00 0.00 0.00 0.10 0.00 44 0 55 0
29SEP27 2.00 P 0.00 0.00 0.00 0.11 0.00 43 0 32 0
29SEP27 2.10 P 0.00 0.00 0.00 0.13 -0.01 42 0 15 0
29SEP27 2.20 P 0.00 0.00 0.00 0.16 -0.01 42 7,000 7,045 +7,000
29SEP27 2.30 P 0.00 0.00 0.00 0.20 -0.01 43 0 16 0
29SEP27 2.40 P 0.00 0.00 0.00 0.24 -0.01 43 0 30 0
29SEP27 2.50 P 0.00 0.00 0.00 0.28 -0.01 43 0 78 0
29SEP27 2.60 P 0.00 0.00 0.00 0.33 -0.01 43 0 32 0
29SEP27 2.70 P 0.00 0.00 0.00 0.38 -0.01 43 0 3 0
29SEP27 2.80 P 0.00 0.00 0.00 0.43 -0.02 43 0 285 0
29SEP27 2.90 P 0.00 0.00 0.00 0.49 -0.02 43 0 32 0
29SEP27 3.00 P 0.00 0.00 0.00 0.55 -0.02 44 0 78 0
29SEP27 3.10 P 0.00 0.00 0.00 0.61 -0.02 43 0 90 0
29SEP27 3.20 P 0.00 0.00 0.00 0.68 -0.02 44 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.75 -0.02 44 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.82 -0.02 44 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.90 -0.02 45 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.98 -0.02 45 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 1.06 -0.02 46 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.14 -0.02 46 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.22 -0.02 46 0 5 0
29SEP27 4.00 P 0.00 0.00 0.00 1.31 -0.02 47 0 20 0
29SEP27 4.10 P 0.00 0.00 0.00 1.40 -0.02 47 0 0 0
TOTAL PUT 8,371 38,037 +7,606
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$ 52.480
29OCT26 42.00 C 0.00 0.00 0.00 10.57 +0.24 33 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 9.57 +0.18 28 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 8.57 +0.18 21 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 7.57 +0.17 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 6.58 +0.18 21 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 5.58 +0.17 17 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 4.60 +0.16 18 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 3.64 +0.14 18 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 2.75 +0.12 18 0 2 0
29OCT26 52.50 C 1.02 1.02 1.02 0.99 +0.04 18 1 268 +1
29OCT26 55.00 C 0.26 0.26 0.24 0.21 -0.01 18 110 358 +60
29OCT26 57.50 C 0.00 0.00 0.00 0.03 0.00 18 0 145 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 22 0 317 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 28 0 85 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 33 0 17 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 39 0 14 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 43 0 12 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 53 0 90 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 61 0 100 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 10.67 +0.32 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 9.68 +0.17 18 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 8.69 +0.17 19 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 7.70 +0.16 18 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 6.73 +0.16 18 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 5.78 +0.15 19 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 4.86 +0.25 18 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 3.95 +0.18 17 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 3.16 +0.14 18 0 2 0
27NOV26 52.50 C 0.00 0.00 0.00 1.57 +0.03 18 0 78 0
27NOV26 55.00 C 0.64 0.64 0.64 0.64 -0.01 18 1 219 0
27NOV26 57.50 C 0.00 0.00 0.00 0.22 -0.02 19 0 342 0
27NOV26 60.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 60 0
27NOV26 62.50 C 0.00 0.00 0.00 0.02 0.00 20 0 40 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 22 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 32 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.67 +0.26 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.83 +0.17 20 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.85 +0.16 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.90 +0.15 19 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 6.97 +0.14 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 6.07 +0.13 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 5.21 +0.26 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 4.30 +0.11 17 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 3.56 +0.07 18 0 24 0
30DEC26 52.50 C 0.00 0.00 0.00 2.09 +0.03 18 0 22 0
30DEC26 55.00 C 0.00 0.00 0.00 1.09 -0.01 19 0 116 0
30DEC26 57.50 C 0.00 0.00 0.00 0.54 +0.02 19 0 52 0
30DEC26 60.00 C 0.00 0.00 0.00 0.22 -0.02 19 0 95 0
30DEC26 62.50 C 0.00 0.00 0.00 0.09 0.00 19 0 37 0
30DEC26 65.00 C 0.00 0.00 0.00 0.03 -0.01 19 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 27 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 10.67 +0.13 0 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 9.96 +0.16 19 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 9.01 +0.15 19 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 8.08 +0.14 19 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 7.18 +0.13 19 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 6.31 +0.11 19 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 5.49 +0.10 19 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 4.72 +0.08 19 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 3.88 +0.06 18 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 2.44 +0.02 18 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 1.41 0.00 18 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.78 +0.01 19 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.39 -0.02 19 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 0.18 -0.01 19 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 0.02 0.00 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 10.89 +0.14 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 10.30 +0.17 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 9.39 +0.16 19 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 8.50 +0.15 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 7.65 +0.14 19 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 6.84 +0.14 19 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 6.07 +0.31 19 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 5.18 +0.11 18 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 4.53 +0.10 18 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 3.13 +0.08 18 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.05 +0.05 19 0 50 0
30MAR27 57.50 C 0.00 0.00 0.00 1.29 +0.04 19 0 20 0
30MAR27 60.00 C 0.00 0.00 0.00 0.78 +0.01 19 0 23 0
30MAR27 62.50 C 0.00 0.00 0.00 0.45 +0.01 19 0 60 0
30MAR27 65.00 C 0.00 0.00 0.00 0.26 +0.01 19 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 0.14 +0.01 19 0 16 0
30MAR27 70.00 C 0.00 0.00 0.00 0.07 0.00 19 0 7 0
30MAR27 72.50 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.02 0.00 20 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 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 11.35 +0.15 0 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 10.50 +0.15 11 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 9.96 +0.15 19 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 9.13 +0.14 19 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 8.33 +0.14 19 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 7.57 +0.13 19 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 6.85 +0.13 19 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 5.98 +0.12 18 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 5.35 +0.10 18 0 64 0
29JUN27 52.50 C 0.00 0.00 0.00 3.98 +0.08 18 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 2.88 +0.07 19 0 80 0
29JUN27 57.50 C 0.00 0.00 0.00 2.02 +0.04 19 0 82 0
29JUN27 60.00 C 0.00 0.00 0.00 1.39 +0.03 19 0 22 0
29JUN27 62.50 C 0.00 0.00 0.00 0.96 0.00 19 0 20 0
29JUN27 65.00 C 0.00 0.00 0.00 0.64 +0.02 19 0 32 0
29JUN27 67.50 C 0.00 0.00 0.00 0.41 +0.01 19 0 25 0
29JUN27 70.00 C 0.00 0.00 0.00 0.26 +0.01 19 0 25 0
29JUN27 72.50 C 0.00 0.00 0.00 0.16 +0.01 19 0 10 0
29JUN27 75.00 C 0.00 0.00 0.00 0.10 +0.01 19 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.02 0.00 19 0 5 0
29SEP27 42.00 C 0.00 0.00 0.00 11.61 +0.15 13 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 10.80 +0.15 16 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 10.31 +0.14 20 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 9.53 +0.14 20 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 8.77 +0.12 20 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 8.06 +0.12 20 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 7.37 +0.33 20 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 6.53 +0.11 19 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 5.93 +0.09 19 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 4.62 +0.07 19 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 3.54 +0.06 20 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 2.66 +0.04 20 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 1.97 +0.03 20 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 1.44 +0.03 20 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 1.03 0.00 20 0 10 0
29SEP27 67.50 C 0.00 0.00 0.00 0.77 0.00 20 0 25 0
29SEP27 70.00 C 0.00 0.00 0.00 0.55 +0.01 20 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.38 +0.01 20 0 30 0
29SEP27 75.00 C 0.00 0.00 0.00 0.26 +0.01 20 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.17 0.00 20 0 2 0
TOTAL CALL 112 3,382 +61
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 26 0 16 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 23 0 76 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 53 0
29OCT26 48.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 90 0
29OCT26 49.00 P 0.00 0.00 0.00 0.07 -0.03 18 0 311 0
29OCT26 50.00 P 0.00 0.00 0.00 0.17 -0.06 18 0 201 0
29OCT26 52.50 P 0.92 0.98 0.92 0.95 -0.16 18 98 191 +11
29OCT26 55.00 P 0.00 0.00 0.00 2.66 -0.18 18 0 224 0
29OCT26 57.50 P 0.00 0.00 0.00 5.02 -0.18 0 0 2 0
29OCT26 60.00 P 0.00 0.00 0.00 7.52 -0.18 0 0 10 0
29OCT26 62.50 P 0.00 0.00 0.00 10.02 -0.18 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 12.55 -0.15 46 0 20 0
29OCT26 67.50 P 0.00 0.00 0.00 15.05 -0.15 52 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 17.52 -0.18 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 20.05 -0.15 65 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 22.55 -0.15 70 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 25.05 -0.15 76 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 27.55 -0.15 81 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 30.05 -0.15 86 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 22 0 79 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 36 0
27NOV26 45.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 33 0
27NOV26 46.00 P 0.00 0.00 0.00 0.04 -0.02 19 0 3 0
27NOV26 47.00 P 0.00 0.00 0.00 0.09 -0.03 19 0 10 0
27NOV26 48.00 P 0.31 0.31 0.31 0.17 -0.05 19 1 52 +1
27NOV26 49.00 P 0.00 0.00 0.00 0.30 -0.07 19 0 62 0
27NOV26 50.00 P 0.00 0.00 0.00 0.51 -0.09 19 0 240 0
27NOV26 52.50 P 0.00 0.00 0.00 1.45 -0.16 19 0 98 0
27NOV26 55.00 P 0.00 0.00 0.00 3.07 -0.19 20 0 50 0
27NOV26 57.50 P 0.00 0.00 0.00 5.09 -0.19 19 0 3 0
27NOV26 60.00 P 0.00 0.00 0.00 7.52 -0.18 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 10.02 -0.18 0 0 15 0
27NOV26 65.00 P 0.00 0.00 0.00 12.55 -0.15 33 0 15 0
27NOV26 67.50 P 0.00 0.00 0.00 15.05 -0.15 38 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 17.55 -0.15 43 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 20.05 -0.15 47 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 22.55 -0.15 51 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 25.05 -0.15 55 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 27.55 -0.15 58 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.02 0.00 21 0 57 0
30DEC26 43.00 P 0.00 0.00 0.00 0.03 0.00 20 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.09 -0.02 19 0 75 0
30DEC26 46.00 P 0.00 0.00 0.00 0.15 -0.03 19 0 56 0
30DEC26 47.00 P 0.00 0.00 0.00 0.24 -0.06 19 0 35 0
30DEC26 48.00 P 0.00 0.00 0.00 0.39 -0.07 19 0 57 0
30DEC26 49.00 P 0.00 0.00 0.00 0.59 -0.09 19 0 36 0
30DEC26 50.00 P 0.00 0.00 0.00 0.86 -0.10 19 0 51 0
30DEC26 52.50 P 0.00 0.00 0.00 1.86 -0.16 20 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 3.41 -0.18 20 0 28 0
30DEC26 57.50 P 0.00 0.00 0.00 5.26 -0.18 19 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 7.54 -0.18 19 0 18 0
30DEC26 62.50 P 0.00 0.00 0.00 10.02 -0.18 0 0 15 0
30DEC26 65.00 P 0.00 0.00 0.00 12.55 -0.15 28 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 15.05 -0.15 32 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 17.55 -0.15 36 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 20.05 -0.15 39 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 22.55 -0.15 43 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 25.05 -0.15 46 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 27.55 -0.15 49 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 30.05 -0.15 52 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 1 0
28JAN27 43.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.09 -0.03 19 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.15 -0.04 19 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 0.24 -0.05 19 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 0.37 -0.07 19 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 0.55 -0.08 19 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.76 -0.09 19 0 30 0
28JAN27 50.00 P 0.00 0.00 0.00 1.07 -0.12 19 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 2.11 -0.16 19 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 3.62 -0.08 20 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 5.39 -0.19 19 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 7.59 -0.18 19 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 10.12 -0.13 24 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 12.55 -0.15 26 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 15.05 -0.15 29 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 17.55 -0.15 32 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 20.05 -0.15 36 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 22.55 -0.15 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.10 -0.01 19 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 0.16 -0.01 19 0 14 0
30MAR27 44.00 P 0.00 0.00 0.00 0.24 -0.02 19 0 30 0
30MAR27 45.00 P 0.00 0.00 0.00 0.35 -0.02 19 0 17 0
30MAR27 46.00 P 0.00 0.00 0.00 0.49 -0.03 19 0 25 0
30MAR27 47.00 P 0.00 0.00 0.00 0.66 -0.05 19 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.89 -0.05 19 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 1.17 -0.07 19 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.50 -0.08 19 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 2.58 -0.11 20 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 4.04 -0.13 20 0 52 0
30MAR27 57.50 P 0.00 0.00 0.00 5.69 -0.14 19 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 7.74 -0.16 19 0 66 0
30MAR27 62.50 P 0.00 0.00 0.00 10.26 -0.13 23 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 12.59 -0.13 24 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 15.05 -0.15 26 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 17.55 -0.15 28 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 20.05 -0.15 31 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 22.55 -0.15 34 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 25.05 -0.15 36 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 27.55 -0.15 38 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 30.05 -0.15 41 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.26 -0.01 19 0 20 0
29JUN27 43.00 P 0.00 0.00 0.00 0.34 -0.03 19 0 3 0
29JUN27 44.00 P 0.00 0.00 0.00 0.48 -0.03 19 0 10 0
29JUN27 45.00 P 0.00 0.00 0.00 0.64 -0.03 19 0 16 0
29JUN27 46.00 P 0.00 0.00 0.00 0.82 -0.05 19 0 5 0
29JUN27 47.00 P 0.00 0.00 0.00 1.06 -0.04 19 0 4 0
29JUN27 48.00 P 0.00 0.00 0.00 1.33 -0.05 19 0 10 0
29JUN27 49.00 P 0.00 0.00 0.00 1.63 -0.07 19 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 2.00 -0.07 20 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 3.10 -0.10 20 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 4.54 -0.12 20 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 6.25 +0.05 20 0 1 0
29JUN27 60.00 P 0.00 0.00 0.00 8.00 -0.15 19 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 10.47 -0.17 22 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 12.59 -0.13 21 0 35 0
29JUN27 67.50 P 0.00 0.00 0.00 15.09 -0.14 24 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 17.55 -0.15 25 0 5 0
29JUN27 72.50 P 0.00 0.00 0.00 20.05 -0.15 27 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 22.55 -0.15 30 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 25.05 -0.15 32 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 27.55 -0.15 34 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 30.05 -0.15 36 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.54 -0.03 20 0 1 0
29SEP27 43.00 P 0.00 0.00 0.00 0.70 -0.06 20 0 14 0
29SEP27 44.00 P 0.00 0.00 0.00 0.89 -0.05 20 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 1.12 -0.05 20 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 1.36 -0.06 20 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 1.65 -0.06 20 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 1.97 -0.07 20 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 2.33 -0.08 20 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 2.72 -0.09 20 0 5 0
29SEP27 52.50 P 0.00 0.00 0.00 3.90 -0.10 21 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 5.30 -0.12 21 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 6.94 -0.13 21 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 8.79 +0.11 22 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 10.84 -0.16 22 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 13.08 -0.17 23 0 5 0
29SEP27 67.50 P 0.00 0.00 0.00 15.31 -0.13 24 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 17.61 -0.12 24 0 8 0
29SEP27 72.50 P 0.00 0.00 0.00 20.05 -0.15 25 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 22.55 -0.15 27 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 25.05 -0.15 29 0 0 0
TOTAL PUT 99 2,835 +12
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$ 71.400
09OCT26 51.00 C 0.00 0.00 0.00 20.41 -1.86 0 0 0 0
09OCT26 52.00 C 0.00 0.00 0.00 19.41 -1.86 0 0 0 0
09OCT26 53.00 C 0.00 0.00 0.00 18.41 -1.86 0 0 0 0
09OCT26 54.00 C 0.00 0.00 0.00 17.41 -1.86 0 0 0 0
09OCT26 55.00 C 0.00 0.00 0.00 16.49 -1.78 145 0 0 0
09OCT26 56.00 C 0.00 0.00 0.00 15.41 -1.86 0 0 0 0
09OCT26 57.00 C 0.00 0.00 0.00 14.42 -1.87 90 0 0 0
09OCT26 58.00 C 0.00 0.00 0.00 13.42 -1.84 83 0 0 0
09OCT26 59.00 C 0.00 0.00 0.00 12.42 -1.84 77 0 0 0
09OCT26 60.00 C 0.00 0.00 0.00 11.42 -1.85 70 0 0 0
09OCT26 61.00 C 0.00 0.00 0.00 10.42 -1.85 63 0 0 0
09OCT26 62.00 C 0.00 0.00 0.00 9.42 -1.85 57 0 0 0
09OCT26 63.00 C 0.00 0.00 0.00 8.42 -1.85 51 0 0 0
09OCT26 64.00 C 0.00 0.00 0.00 7.42 -1.85 44 0 0 0
09OCT26 65.00 C 0.00 0.00 0.00 6.42 -1.85 38 0 0 0
09OCT26 66.00 C 0.00 0.00 0.00 5.42 -1.85 32 0 0 0
09OCT26 67.00 C 0.00 0.00 0.00 4.42 -1.85 26 0 0 0
09OCT26 68.00 C 0.00 0.00 0.00 3.44 -1.84 28 0 0 0
09OCT26 69.00 C 0.00 0.00 0.00 2.59 -1.70 36 0 0 0
09OCT26 70.00 C 1.97 1.97 1.97 1.73 -1.63 32 28 58 +28
09OCT26 71.00 C 1.08 1.08 0.73 1.03 -1.42 31 45 39 +39
09OCT26 72.00 C 0.91 0.91 0.91 0.54 -1.11 30 30 78 +18
09OCT26 73.00 C 1.12 1.12 0.31 0.24 -0.75 30 55 112 +49
09OCT26 74.00 C 0.80 0.80 0.10 0.09 -0.45 30 50 152 +30
09OCT26 75.00 C 0.12 0.12 0.05 0.03 -0.24 30 9 127 -9
09OCT26 76.00 C 0.00 0.00 0.00 0.01 -0.11 31 0 90 0
09OCT26 77.00 C 0.00 0.00 0.00 0.01 -0.03 36 0 1 0
09OCT26 78.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
09OCT26 79.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
09OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
09OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
09OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
09OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
09OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
09OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
09OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
09OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
09OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
09OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
09OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
09OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
09OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
09OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
09OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
16OCT26 53.00 C 0.00 0.00 0.00 18.45 - 61 0 0 -
16OCT26 54.00 C 0.00 0.00 0.00 17.45 -1.85 56 0 0 0
16OCT26 55.00 C 0.00 0.00 0.00 16.49 -1.81 73 0 0 0
16OCT26 56.00 C 0.00 0.00 0.00 15.45 -1.85 42 0 0 0
16OCT26 57.00 C 0.00 0.00 0.00 14.45 -1.86 0 0 0 0
16OCT26 58.00 C 0.00 0.00 0.00 13.45 -1.86 0 0 0 0
16OCT26 59.00 C 0.00 0.00 0.00 12.45 -1.86 0 0 0 0
16OCT26 60.00 C 0.00 0.00 0.00 11.45 -1.86 0 0 0 0
16OCT26 61.00 C 0.00 0.00 0.00 10.45 -1.86 0 0 0 0
16OCT26 62.00 C 0.00 0.00 0.00 9.46 -1.85 32 0 0 0
16OCT26 63.00 C 0.00 0.00 0.00 8.46 -1.85 28 0 0 0
16OCT26 64.00 C 0.00 0.00 0.00 7.47 -1.85 29 0 0 0
16OCT26 65.00 C 0.00 0.00 0.00 6.49 -1.83 29 0 0 0
16OCT26 66.00 C 0.00 0.00 0.00 5.53 -1.80 29 0 0 0
16OCT26 67.00 C 0.00 0.00 0.00 4.61 -1.75 29 0 0 0
16OCT26 68.00 C 0.00 0.00 0.00 3.74 -1.67 29 0 0 0
16OCT26 69.00 C 0.00 0.00 0.00 2.98 -1.52 30 0 0 0
16OCT26 70.00 C 0.00 0.00 0.00 2.30 -1.34 31 0 0 0
16OCT26 71.00 C 0.00 0.00 0.00 1.69 -1.17 30 0 0 0
16OCT26 72.00 C 1.06 1.06 1.05 1.15 -1.05 29 60 90 +30
16OCT26 73.00 C 1.05 1.05 1.05 0.80 -0.79 30 30 79 0
16OCT26 74.00 C 1.06 1.06 0.42 0.51 -0.59 29 56 90 +30
16OCT26 75.00 C 0.88 0.90 0.88 0.31 -0.43 29 60 120 +60
16OCT26 76.00 C 0.54 0.54 0.44 0.19 -0.29 30 60 103 +60
16OCT26 77.00 C 0.00 0.00 0.00 0.11 -0.19 30 0 30 0
16OCT26 78.00 C 0.00 0.00 0.00 0.06 -0.12 30 0 30 0
16OCT26 79.00 C 0.00 0.00 0.00 0.03 -0.08 29 0 0 0
16OCT26 80.00 C 0.00 0.00 0.00 0.02 -0.04 31 0 0 0
16OCT26 81.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
16OCT26 82.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
16OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
16OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
16OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
16OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
16OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
16OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
16OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
16OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
16OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
16OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 22.50 -1.85 38 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 21.50 -1.86 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 19.01 -1.85 41 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 16.51 -1.86 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 14.02 -1.85 30 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 11.53 -1.85 27 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 9.07 -1.83 27 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 6.71 -1.75 27 0 30 0
29OCT26 67.50 C 0.00 0.00 0.00 4.57 -1.59 27 0 118 0
29OCT26 70.00 C 0.00 0.00 0.00 2.89 -1.23 28 0 441 0
29OCT26 72.50 C 1.50 1.50 1.22 1.51 -0.98 27 34 1,384 +4
29OCT26 75.00 C 1.05 1.05 0.71 0.76 -0.55 27 173 792 0
29OCT26 77.50 C 0.65 0.65 0.22 0.31 -0.32 27 93 1,212 -90
29OCT26 80.00 C 0.21 0.21 0.10 0.12 -0.14 27 33 761 -33
29OCT26 82.50 C 0.00 0.00 0.00 0.04 -0.06 27 0 435 0
29OCT26 85.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 385 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 31 0 373 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 35 0 354 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 38 0 180 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 42 0 120 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 22.63 -1.85 34 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 21.63 -1.85 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 19.14 -1.86 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 16.51 -2.00 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 14.02 -2.02 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 11.78 -1.82 26 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 9.46 -1.76 26 0 13 0
27NOV26 65.00 C 0.00 0.00 0.00 7.31 -1.65 26 0 30 0
27NOV26 67.50 C 5.65 5.80 5.01 5.56 -1.34 28 150 260 +50
27NOV26 70.00 C 0.00 0.00 0.00 3.92 -1.17 28 0 381 0
27NOV26 72.50 C 0.00 0.00 0.00 2.62 -0.96 27 0 392 0
27NOV26 75.00 C 2.63 2.63 1.48 1.66 -0.70 27 100 677 +47
27NOV26 77.50 C 1.41 1.41 0.88 1.00 -0.51 27 37 567 +35
27NOV26 80.00 C 0.00 0.00 0.00 0.57 -0.35 27 0 493 0
27NOV26 82.50 C 0.32 0.32 0.32 0.31 -0.23 27 60 413 +60
27NOV26 85.00 C 0.00 0.00 0.00 0.16 -0.15 27 0 79 0
27NOV26 87.50 C 0.12 0.12 0.11 0.08 -0.09 27 60 304 +58
27NOV26 90.00 C 0.00 0.00 0.00 0.04 -0.05 27 0 112 0
27NOV26 92.50 C 0.00 0.00 0.00 0.02 -0.03 27 0 60 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 30 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 23.62 -2.00 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 22.63 -1.99 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 21.70 -2.07 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 19.24 -1.92 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 16.75 -1.95 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 14.46 -1.94 26 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 12.15 -1.74 26 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 9.96 -1.65 26 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 7.95 -1.52 26 0 120 0
30DEC26 67.50 C 6.32 6.54 6.19 6.35 -1.18 28 120 202 0
30DEC26 70.00 C 5.34 5.34 5.34 4.78 -1.04 27 1 1,627 +1
30DEC26 72.50 C 4.67 4.67 3.06 3.48 -0.96 27 150 2,217 +30
30DEC26 75.00 C 3.09 3.09 2.33 2.47 -0.69 27 143 1,793 -43
30DEC26 77.50 C 0.00 0.00 0.00 1.70 -0.56 26 0 2,158 0
30DEC26 80.00 C 1.07 1.12 1.07 1.12 -0.38 26 20 2,691 +15
30DEC26 82.50 C 0.00 0.00 0.00 0.73 -0.28 26 0 1,531 0
30DEC26 85.00 C 0.00 0.00 0.00 0.46 -0.23 26 0 2,855 0
30DEC26 87.50 C 0.27 0.27 0.27 0.28 -0.16 26 30 3,517 0
30DEC26 90.00 C 0.35 0.35 0.35 0.17 -0.10 26 10 770 0
30DEC26 92.50 C 0.25 0.25 0.25 0.10 -0.06 26 4 205 -4
30DEC26 95.00 C 0.00 0.00 0.00 0.06 -0.04 26 0 1,638 0
30DEC26 97.50 C 0.00 0.00 0.00 0.04 -0.02 27 0 124 0
30DEC26 100.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 51 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 271 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 28 0 38,350 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 29 0 9 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 31 0 280 0
28JAN27 50.00 C 0.00 0.00 0.00 21.92 -1.85 26 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 19.48 -1.83 26 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 17.08 -1.81 26 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 14.74 -1.77 26 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 12.50 -1.70 26 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 10.40 -1.61 26 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 8.48 -1.49 26 0 0 0
28JAN27 67.50 C 6.93 6.93 6.40 6.98 -1.14 28 91 61 +61
28JAN27 70.00 C 5.45 5.45 5.45 5.45 -1.14 27 30 56 +30
28JAN27 72.50 C 3.71 3.82 3.71 4.15 -0.98 27 77 116 +56
28JAN27 75.00 C 3.77 3.77 3.77 3.08 -0.77 26 30 149 +30
28JAN27 77.50 C 2.81 2.81 2.81 2.26 -0.61 26 30 90 +30
28JAN27 80.00 C 0.00 0.00 0.00 1.62 -0.52 26 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 1.15 -0.37 26 0 26 0
28JAN27 85.00 C 0.00 0.00 0.00 0.80 -0.30 26 0 0 0
28JAN27 87.50 C 0.77 0.77 0.77 0.54 -0.24 26 30 30 +30
28JAN27 90.00 C 0.00 0.00 0.00 0.36 -0.17 26 0 30 0
28JAN27 92.50 C 0.00 0.00 0.00 0.24 -0.12 26 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 0.15 -0.09 26 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 0.10 -0.06 26 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 24.42 -1.95 35 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 23.47 -1.60 34 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 22.52 -1.58 34 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 20.19 -1.53 32 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 17.91 -1.48 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 15.71 -1.43 30 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 13.60 -1.71 29 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 11.42 -1.54 27 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 9.65 -1.43 27 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 8.30 -1.07 28 0 180 0
30MAR27 70.00 C 0.00 0.00 0.00 6.84 -1.12 28 0 542 0
30MAR27 72.50 C 0.00 0.00 0.00 5.56 -0.99 28 0 575 0
30MAR27 75.00 C 0.00 0.00 0.00 4.46 -0.86 27 0 1,072 0
30MAR27 77.50 C 0.00 0.00 0.00 3.56 -0.73 27 0 712 0
30MAR27 80.00 C 0.00 0.00 0.00 2.81 -0.63 27 0 226 0
30MAR27 82.50 C 0.00 0.00 0.00 2.20 -0.54 27 0 313 0
30MAR27 85.00 C 0.00 0.00 0.00 1.70 -0.46 27 0 238 0
30MAR27 87.50 C 0.00 0.00 0.00 1.30 -0.39 27 0 614 0
30MAR27 90.00 C 0.00 0.00 0.00 0.99 -0.32 27 0 453 0
30MAR27 92.50 C 0.00 0.00 0.00 0.75 -0.25 27 0 217 0
30MAR27 95.00 C 0.00 0.00 0.00 0.54 -0.20 27 0 34 0
30MAR27 97.50 C 0.00 0.00 0.00 0.41 -0.15 27 0 84 0
30MAR27 100.00 C 0.00 0.00 0.00 0.31 -0.11 27 0 53 0
30MAR27 102.50 C 0.00 0.00 0.00 0.22 -0.10 27 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 0.16 -0.08 27 0 12 0
30MAR27 107.50 C 0.00 0.00 0.00 0.12 -0.05 27 0 76 0
29JUN27 48.00 C 0.00 0.00 0.00 24.83 -1.94 35 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 23.91 -1.42 35 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 22.99 -1.40 34 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 20.73 -1.35 33 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 18.59 -1.25 32 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 16.33 -1.37 30 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 14.36 -1.30 29 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 12.32 -1.43 28 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 10.67 -1.32 28 0 30 0
29JUN27 67.50 C 0.00 0.00 0.00 9.16 -1.22 28 0 55 0
29JUN27 70.00 C 0.00 0.00 0.00 8.03 -0.90 29 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 6.82 -0.99 28 0 62 0
29JUN27 75.00 C 0.00 0.00 0.00 5.75 -0.86 28 0 47 0
29JUN27 77.50 C 0.00 0.00 0.00 4.80 -0.78 28 0 90 0
29JUN27 80.00 C 0.00 0.00 0.00 4.00 -0.69 28 0 190 0
29JUN27 82.50 C 0.00 0.00 0.00 3.32 -0.60 28 0 150 0
29JUN27 85.00 C 3.45 3.45 3.45 2.64 -0.62 28 60 163 0
29JUN27 87.50 C 0.00 0.00 0.00 2.25 -0.43 28 0 156 0
29JUN27 90.00 C 0.00 0.00 0.00 1.83 -0.38 28 0 110 0
29JUN27 92.50 C 0.00 0.00 0.00 1.44 -0.37 28 0 136 0
29JUN27 95.00 C 0.00 0.00 0.00 1.17 -0.26 28 0 186 0
29JUN27 97.50 C 0.00 0.00 0.00 0.94 -0.23 28 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.76 -0.17 28 0 187 0
29JUN27 102.50 C 0.00 0.00 0.00 0.61 -0.15 28 0 5 0
29SEP27 49.00 C 0.00 0.00 0.00 24.10 -1.44 33 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 23.21 -1.43 32 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 21.05 -1.40 31 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 18.97 -1.38 31 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 17.00 -1.36 30 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 15.15 -1.34 30 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 13.31 -1.69 29 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 12.03 -1.12 30 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 10.56 -1.13 29 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 9.23 -1.05 29 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 8.04 -0.97 29 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 6.98 -0.89 29 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 6.05 -0.80 29 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 5.23 -0.78 28 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 4.51 -0.67 28 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 3.90 -0.61 28 0 55 0
29SEP27 87.50 C 0.00 0.00 0.00 3.36 -0.55 29 0 100 0
29SEP27 90.00 C 0.00 0.00 0.00 2.89 -0.50 29 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 2.51 -0.42 29 0 2 0
29SEP27 95.00 C 0.00 0.00 0.00 2.15 -0.42 29 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 1.84 -0.37 29 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 1.56 -0.34 29 0 3 0
TOTAL CALL 2,049 79,843 +702
09OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
09OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
09OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
09OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
09OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
09OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
09OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
09OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
09OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
09OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 77 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 64 0 0 0
09OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
09OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
09OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
09OCT26 66.00 P 0.00 0.00 0.00 0.01 0.00 38 0 50 0
09OCT26 67.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
09OCT26 68.00 P 0.07 0.07 0.07 0.03 +0.02 30 30 60 +30
09OCT26 69.00 P 0.15 0.30 0.15 0.10 +0.08 30 344 172 +144
09OCT26 70.00 P 0.07 0.59 0.07 0.27 +0.21 30 74 70 +31
09OCT26 71.00 P 0.45 0.66 0.45 0.56 +0.40 29 120 180 0
09OCT26 72.00 P 0.23 1.34 0.23 1.07 +0.69 28 334 341 +132
09OCT26 73.00 P 0.46 2.48 0.46 1.76 +1.01 26 304 226 -55
09OCT26 74.00 P 0.80 2.45 0.80 2.67 +1.38 29 118 98 -43
09OCT26 75.00 P 0.00 0.00 0.00 3.62 +1.60 30 0 30 0
09OCT26 76.00 P 0.00 0.00 0.00 4.60 +1.72 0 0 27 0
09OCT26 77.00 P 0.00 0.00 0.00 5.60 +1.78 0 0 0 -30
09OCT26 78.00 P 0.00 0.00 0.00 6.60 +1.85 0 0 0 0
09OCT26 79.00 P 0.00 0.00 0.00 7.60 +1.85 0 0 0 0
09OCT26 80.00 P 0.00 0.00 0.00 8.60 +1.85 0 0 0 0
09OCT26 81.00 P 0.00 0.00 0.00 9.60 +1.85 0 0 0 0
09OCT26 82.00 P 0.00 0.00 0.00 10.60 +1.85 0 0 0 0
09OCT26 83.00 P 0.00 0.00 0.00 11.60 +1.85 0 0 0 0
09OCT26 84.00 P 0.00 0.00 0.00 12.60 +1.85 0 0 0 0
09OCT26 85.00 P 0.00 0.00 0.00 13.60 +1.85 0 0 0 0
09OCT26 86.00 P 0.00 0.00 0.00 14.83 +2.08 132 0 0 0
09OCT26 87.00 P 0.00 0.00 0.00 15.83 +2.08 138 0 0 0
09OCT26 88.00 P 0.00 0.00 0.00 16.60 +1.85 0 0 0 0
09OCT26 89.00 P 0.00 0.00 0.00 17.83 +2.08 151 0 0 0
09OCT26 90.00 P 0.00 0.00 0.00 18.83 +2.08 157 0 0 0
09OCT26 91.00 P 0.00 0.00 0.00 19.83 +2.08 162 0 0 0
09OCT26 92.00 P 0.00 0.00 0.00 20.83 +2.08 168 0 0 0
09OCT26 93.00 P 0.00 0.00 0.00 21.83 +2.08 173 0 0 0
09OCT26 94.00 P 0.00 0.00 0.00 22.83 +2.08 179 0 0 0
16OCT26 53.00 P 0.00 0.00 0.00 0.01 - 69 0 0 -
16OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
16OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
16OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
16OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
16OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
16OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
16OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
16OCT26 64.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
16OCT26 65.00 P 0.00 0.00 0.00 0.04 +0.03 30 0 0 0
16OCT26 66.00 P 0.00 0.00 0.00 0.08 +0.06 30 0 0 0
16OCT26 67.00 P 0.28 0.28 0.28 0.16 +0.11 30 3 3 +3
16OCT26 68.00 P 0.00 0.00 0.00 0.29 +0.19 30 0 0 0
16OCT26 69.00 P 0.72 0.72 0.72 0.49 +0.30 29 30 30 +30
16OCT26 70.00 P 0.92 1.06 0.92 0.75 +0.41 29 150 153 +150
16OCT26 71.00 P 0.62 1.50 0.62 1.15 +0.59 29 65 60 +60
16OCT26 72.00 P 1.27 2.11 1.27 1.64 +0.75 28 88 60 +58
16OCT26 73.00 P 1.37 2.82 1.37 2.25 +0.96 27 271 270 +210
16OCT26 74.00 P 1.92 3.45 1.92 2.96 +1.15 27 121 121 +120
16OCT26 75.00 P 0.00 0.00 0.00 3.86 +1.42 29 0 90 0
16OCT26 76.00 P 0.00 0.00 0.00 4.74 +1.55 29 0 0 0
16OCT26 77.00 P 0.00 0.00 0.00 5.66 +1.66 29 0 0 0
16OCT26 78.00 P 0.00 0.00 0.00 6.62 +1.74 29 0 0 0
16OCT26 79.00 P 0.00 0.00 0.00 7.60 +1.79 0 0 0 0
16OCT26 80.00 P 0.00 0.00 0.00 8.60 +1.83 0 0 0 0
16OCT26 81.00 P 0.00 0.00 0.00 9.60 +1.85 0 0 0 0
16OCT26 82.00 P 0.00 0.00 0.00 10.60 +1.85 0 0 0 0
16OCT26 83.00 P 0.00 0.00 0.00 11.60 +1.85 0 0 0 0
16OCT26 84.00 P 0.00 0.00 0.00 12.60 +1.85 0 0 0 0
16OCT26 85.00 P 0.00 0.00 0.00 13.60 +1.85 0 0 0 0
16OCT26 86.00 P 0.00 0.00 0.00 14.83 +2.08 74 0 0 0
16OCT26 87.00 P 0.00 0.00 0.00 15.83 +2.08 77 0 0 0
16OCT26 88.00 P 0.00 0.00 0.00 16.60 +1.85 0 0 0 0
16OCT26 89.00 P 0.00 0.00 0.00 17.83 +2.08 84 0 0 0
16OCT26 90.00 P 0.00 0.00 0.00 18.83 +2.08 88 0 0 0
16OCT26 91.00 P 0.00 0.00 0.00 19.83 +2.08 91 0 0 0
16OCT26 92.00 P 0.00 0.00 0.00 20.83 +2.08 94 0 0 0
16OCT26 93.00 P 0.00 0.00 0.00 21.83 +2.08 97 0 0 0
16OCT26 94.00 P 0.00 0.00 0.00 22.83 +2.08 100 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 90 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 34 0 189 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 28 0 157 0
29OCT26 62.50 P 0.13 0.13 0.13 0.05 +0.03 28 50 332 +30
29OCT26 65.00 P 0.27 0.36 0.27 0.18 +0.10 27 162 364 +72
29OCT26 67.50 P 0.31 0.77 0.31 0.54 +0.27 27 459 2,679 -76
29OCT26 70.00 P 0.67 1.62 0.67 1.31 +0.56 27 332 2,541 +102
29OCT26 72.50 P 2.09 2.92 2.09 2.50 +0.89 27 160 1,888 +50
29OCT26 75.00 P 2.95 3.98 2.95 4.21 +1.29 27 90 1,082 -60
29OCT26 77.50 P 0.00 0.00 0.00 6.30 +1.54 27 0 828 0
29OCT26 80.00 P 0.00 0.00 0.00 8.64 +1.73 27 0 507 0
29OCT26 82.50 P 0.00 0.00 0.00 11.10 +1.83 0 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 13.60 +1.85 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 16.33 +2.08 54 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 18.83 +2.08 60 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 21.10 +1.85 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 23.60 +1.85 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 26.33 +2.08 75 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 28.60 +1.85 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 31.10 +1.85 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 27 0 120 0
27NOV26 57.50 P 0.00 0.00 0.00 0.04 +0.02 27 0 210 0
27NOV26 60.00 P 0.00 0.00 0.00 0.11 +0.04 27 0 150 0
27NOV26 62.50 P 0.53 0.53 0.53 0.28 +0.10 27 30 236 +30
27NOV26 65.00 P 0.87 0.93 0.87 0.63 +0.21 27 32 369 0
27NOV26 67.50 P 1.20 1.62 1.20 1.24 +0.38 27 459 862 +53
27NOV26 70.00 P 2.12 2.53 2.12 2.12 +0.55 27 8 722 +2
27NOV26 72.50 P 2.74 3.23 2.74 3.27 +0.73 26 90 727 0
27NOV26 75.00 P 3.71 4.87 3.71 4.86 +1.04 26 56 712 +4
27NOV26 77.50 P 0.00 0.00 0.00 6.79 +1.33 26 0 782 0
27NOV26 80.00 P 0.00 0.00 0.00 8.91 +1.49 26 0 687 0
27NOV26 82.50 P 0.00 0.00 0.00 11.20 +1.65 27 0 75 0
27NOV26 85.00 P 0.00 0.00 0.00 13.63 +1.78 28 0 58 0
27NOV26 87.50 P 0.00 0.00 0.00 16.33 +2.07 38 0 0 -30
27NOV26 90.00 P 0.00 0.00 0.00 18.83 +2.08 42 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 21.33 +2.08 46 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 23.83 +2.08 50 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 26.33 +2.08 53 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 28.83 +2.08 57 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 31.10 +1.85 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 31 0 4 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 4 0
30DEC26 55.00 P 0.21 0.21 0.21 0.06 +0.03 27 60 249 +60
30DEC26 57.50 P 0.00 0.00 0.00 0.14 +0.06 26 0 566 0
30DEC26 60.00 P 0.49 0.55 0.49 0.30 +0.11 26 60 188 +21
30DEC26 62.50 P 0.00 0.00 0.00 0.61 +0.21 26 0 709 0
30DEC26 65.00 P 1.30 1.30 1.30 1.10 +0.34 26 5 1,032 +5
30DEC26 67.50 P 2.14 2.14 2.05 1.83 +0.51 27 75 612 +75
30DEC26 70.00 P 2.84 2.91 2.84 2.74 +0.61 26 44 1,687 +31
30DEC26 72.50 P 3.98 3.99 3.83 3.91 +0.72 25 210 1,086 +85
30DEC26 75.00 P 5.30 5.51 5.30 5.38 +0.93 25 60 2,398 -30
30DEC26 77.50 P 5.76 6.07 5.76 7.28 +1.24 26 60 1,880 +60
30DEC26 80.00 P 0.00 0.00 0.00 9.27 +1.44 26 0 4,069 0
30DEC26 82.50 P 0.00 0.00 0.00 11.42 +1.57 26 0 4,133 0
30DEC26 85.00 P 0.00 0.00 0.00 13.72 +1.69 26 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 16.33 +1.99 32 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 18.83 +2.07 35 0 0 -12
30DEC26 92.50 P 0.00 0.00 0.00 21.33 +2.08 38 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 23.83 +2.08 41 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 26.33 +2.08 44 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 28.83 +2.08 46 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 31.10 +1.85 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 33.60 +1.85 0 0 3,800 0
30DEC26 107.50 P 0.00 0.00 0.00 36.10 +1.85 0 0 150 0
30DEC26 110.00 P 0.00 0.00 0.00 38.60 +1.85 0 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 0.06 +0.02 27 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 0.13 +0.05 26 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 0.27 +0.09 26 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 0.51 +0.15 26 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 0.91 +0.26 26 0 0 0
28JAN27 65.00 P 1.75 1.75 1.75 1.49 +0.39 26 5 65 +5
28JAN27 67.50 P 2.50 2.54 2.50 2.28 +0.52 26 52 55 +52
28JAN27 70.00 P 0.00 0.00 0.00 3.21 +0.58 26 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 4.39 +0.70 25 0 30 0
28JAN27 75.00 P 5.16 5.16 5.16 5.84 +0.88 25 30 121 +30
28JAN27 77.50 P 0.00 0.00 0.00 7.58 +1.09 25 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 9.59 +1.37 26 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 11.66 +1.50 26 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 13.87 +1.61 26 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 16.33 +1.84 28 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 18.83 +2.00 31 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 21.33 +2.07 34 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 23.83 +2.08 37 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 26.33 +2.08 39 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.06 +0.02 27 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.08 +0.02 27 0 4 0
30MAR27 50.00 P 0.00 0.00 0.00 0.11 +0.03 27 0 157 0
30MAR27 52.50 P 0.00 0.00 0.00 0.22 +0.06 27 0 94 0
30MAR27 55.00 P 0.00 0.00 0.00 0.40 +0.10 27 0 97 0
30MAR27 57.50 P 0.00 0.00 0.00 0.68 +0.16 27 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.08 +0.24 27 0 56 0
30MAR27 62.50 P 0.00 0.00 0.00 1.64 +0.34 27 0 7,627 0
30MAR27 65.00 P 0.00 0.00 0.00 2.36 +0.45 27 0 187 0
30MAR27 67.50 P 0.00 0.00 0.00 3.18 +0.49 27 0 259 0
30MAR27 70.00 P 4.52 4.52 4.52 4.18 +0.55 27 2 550 0
30MAR27 72.50 P 5.50 5.50 5.50 5.37 +0.67 26 250 1,423 +250
30MAR27 75.00 P 0.00 0.00 0.00 6.78 +0.81 26 0 1,563 0
30MAR27 77.50 P 0.00 0.00 0.00 8.41 +0.97 26 0 521 0
30MAR27 80.00 P 0.00 0.00 0.00 10.19 +1.04 26 0 102 0
30MAR27 82.50 P 0.00 0.00 0.00 12.30 +1.34 27 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 14.37 +1.46 27 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 16.54 +1.54 27 0 28 0
30MAR27 90.00 P 0.00 0.00 0.00 18.95 +1.76 28 0 74 0
30MAR27 92.50 P 0.00 0.00 0.00 21.33 +1.87 29 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 23.83 +2.00 32 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 26.33 +2.07 34 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 28.83 +2.08 36 0 0 -3
30MAR27 102.50 P 0.00 0.00 0.00 31.10 +1.85 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 33.60 +1.85 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 36.10 +1.85 0 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.28 +0.07 28 0 60 0
29JUN27 49.00 P 0.00 0.00 0.00 0.35 +0.10 28 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.42 +0.10 28 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 0.67 +0.16 28 0 21 0
29JUN27 55.00 P 0.00 0.00 0.00 1.03 +0.21 28 0 36 0
29JUN27 57.50 P 0.00 0.00 0.00 1.51 +0.29 28 0 37 0
29JUN27 60.00 P 0.00 0.00 0.00 2.13 +0.39 28 0 143 0
29JUN27 62.50 P 0.00 0.00 0.00 2.85 +0.47 28 0 153 0
29JUN27 65.00 P 0.00 0.00 0.00 3.67 +0.49 28 0 118 0
29JUN27 67.50 P 0.00 0.00 0.00 4.63 +0.55 27 0 33 0
29JUN27 70.00 P 0.00 0.00 0.00 5.74 +0.67 27 0 129 0
29JUN27 72.50 P 0.00 0.00 0.00 7.01 +0.80 27 0 126 0
29JUN27 75.00 P 0.00 0.00 0.00 8.44 +0.93 27 0 240 0
29JUN27 77.50 P 0.00 0.00 0.00 9.99 +1.02 26 0 480 0
29JUN27 80.00 P 0.00 0.00 0.00 11.84 +1.05 27 0 240 0
29JUN27 82.50 P 0.00 0.00 0.00 13.67 +1.15 27 0 180 0
29JUN27 85.00 P 0.00 0.00 0.00 15.70 +1.32 27 0 90 0
29JUN27 87.50 P 0.00 0.00 0.00 17.61 +1.31 27 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 19.74 +1.56 27 0 5 0
29JUN27 92.50 P 0.00 0.00 0.00 21.82 +1.41 27 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 24.14 +1.59 27 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 26.44 +1.66 28 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 28.83 +1.79 28 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 31.15 +1.76 28 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.69 +0.11 29 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.84 +0.15 29 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 1.21 +0.20 29 0 6 0
29SEP27 55.00 P 0.00 0.00 0.00 1.70 +0.24 29 0 11 0
29SEP27 57.50 P 2.66 2.66 2.66 2.31 +0.32 29 3 30 +3
29SEP27 60.00 P 0.00 0.00 0.00 3.04 +0.41 29 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 3.88 +0.46 29 0 0 0
29SEP27 65.00 P 5.02 5.02 5.02 4.81 +0.49 29 10 43 +10
29SEP27 67.50 P 0.00 0.00 0.00 5.94 +0.60 29 0 21 0
29SEP27 70.00 P 7.30 7.30 7.30 7.04 +0.53 29 10 42 +10
29SEP27 72.50 P 0.00 0.00 0.00 8.41 +0.70 29 0 25 0
29SEP27 75.00 P 0.00 0.00 0.00 9.83 +0.76 29 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 11.38 +0.85 29 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 13.27 +1.16 29 0 6 0
29SEP27 82.50 P 0.00 0.00 0.00 14.95 +1.24 29 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 16.87 +1.34 29 0 70 0
29SEP27 87.50 P 0.00 0.00 0.00 18.71 +1.36 29 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 20.81 +1.54 29 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 22.70 +1.41 29 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 24.83 +1.48 29 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 27.00 +1.52 29 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 29.28 +1.63 29 0 0 0
TOTAL PUT 4,916 56,539 +1,669
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$ 8.235
29OCT26 4.70 C 0.00 0.00 0.00 3.54 +0.04 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 3.44 +0.04 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.34 +0.04 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.25 +0.05 86 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.00 +0.05 77 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.75 +0.05 69 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.50 +0.05 61 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.25 +0.05 53 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.00 +0.05 46 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.75 +0.05 39 0 105 0
29OCT26 6.75 C 0.00 0.00 0.00 1.50 +0.06 32 0 180 0
29OCT26 7.00 C 0.00 0.00 0.00 1.25 +0.06 25 0 434 0
29OCT26 7.25 C 0.00 0.00 0.00 1.00 +0.04 17 0 250 0
29OCT26 7.50 C 0.00 0.00 0.00 0.76 +0.04 23 0 384 0
29OCT26 7.75 C 0.00 0.00 0.00 0.53 +0.04 22 0 385 0
29OCT26 8.00 C 0.00 0.00 0.00 0.32 +0.02 20 0 660 0
29OCT26 8.25 C 0.16 0.16 0.16 0.18 +0.02 21 59 1,060 0
29OCT26 8.50 C 0.07 0.07 0.07 0.08 +0.01 21 4 1,379 0
29OCT26 8.75 C 0.00 0.00 0.00 0.04 +0.01 23 0 542 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 21 0 321 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 3.26 +0.06 51 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 3.01 +0.06 43 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.76 +0.06 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.51 +0.06 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.26 +0.06 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.01 +0.06 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.75 +0.05 0 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.50 +0.05 0 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 1.25 +0.04 0 0 155 0
27NOV26 7.25 C 0.00 0.00 0.00 1.03 +0.04 20 0 414 0
27NOV26 7.50 C 0.00 0.00 0.00 0.81 +0.04 22 0 175 0
27NOV26 7.75 C 0.00 0.00 0.00 0.60 +0.04 21 0 1,280 0
27NOV26 8.00 C 0.00 0.00 0.00 0.41 +0.03 20 0 140 0
27NOV26 8.25 C 0.24 0.24 0.24 0.27 +0.02 20 2 382 +2
27NOV26 8.50 C 0.00 0.00 0.00 0.17 +0.02 21 0 345 0
27NOV26 8.75 C 0.00 0.00 0.00 0.10 +0.01 21 0 339 0
27NOV26 9.00 C 0.00 0.00 0.00 0.05 0.00 20 0 325 0
27NOV26 9.25 C 0.00 0.00 0.00 0.03 0.00 22 0 225 0
27NOV26 9.50 C 0.00 0.00 0.00 0.02 0.00 23 0 114 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 6 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 31 0 120 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 3.54 +0.04 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.47 +0.07 53 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.34 +0.04 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.26 +0.06 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.01 +0.06 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.76 +0.06 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.51 +0.06 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.26 +0.05 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.01 +0.05 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.75 +0.03 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.51 +0.04 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.27 +0.04 0 0 19 0
30DEC26 7.25 C 0.00 0.00 0.00 1.05 +0.04 20 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 0.82 +0.03 19 0 114 0
30DEC26 7.75 C 0.59 0.59 0.59 0.63 +0.04 20 23 493 0
30DEC26 8.00 C 0.00 0.00 0.00 0.44 +0.01 19 0 486 0
30DEC26 8.25 C 0.00 0.00 0.00 0.31 +0.02 20 0 94 0
30DEC26 8.50 C 0.00 0.00 0.00 0.20 +0.01 20 0 175 0
30DEC26 8.75 C 0.12 0.12 0.12 0.13 +0.01 20 15 265 +10
30DEC26 9.00 C 0.00 0.00 0.00 0.07 0.00 19 0 5 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 0.00 19 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 0.01 0.00 19 0 6 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 22 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 30 0 60 0
28JAN27 6.00 C 0.00 0.00 0.00 2.26 +0.05 0 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 2.01 +0.04 0 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 1.76 +0.04 0 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 1.52 +0.04 0 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 1.27 +0.03 0 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 1.05 +0.04 18 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.83 +0.04 19 0 0 0
28JAN27 7.75 C 0.60 0.60 0.60 0.63 +0.02 19 30 30 +30
28JAN27 8.00 C 0.00 0.00 0.00 0.45 +0.01 18 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 0.32 +0.01 19 0 1,010 0
28JAN27 8.50 C 0.00 0.00 0.00 0.22 +0.01 19 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.14 0.00 19 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.09 0.00 19 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.06 +0.01 19 0 7 0
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 0.00 19 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.01 0.00 23 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 +0.04 0 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.47 +0.07 43 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.34 +0.04 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.26 +0.06 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.01 +0.06 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.76 +0.06 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.51 +0.05 0 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 2.26 +0.05 0 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.01 +0.04 0 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.76 +0.03 0 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 1.52 +0.03 0 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.29 +0.03 17 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 1.08 +0.04 20 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.87 +0.03 19 0 14 0
30MAR27 7.75 C 0.00 0.00 0.00 0.69 +0.03 19 0 10 0
30MAR27 8.00 C 0.00 0.00 0.00 0.54 +0.03 19 0 50 0
30MAR27 8.25 C 0.00 0.00 0.00 0.41 +0.02 19 0 8 0
30MAR27 8.50 C 0.00 0.00 0.00 0.30 0.00 19 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.23 +0.01 20 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.17 +0.02 20 0 60 0
30MAR27 9.25 C 0.00 0.00 0.00 0.11 0.00 19 0 390 0
30MAR27 9.50 C 0.00 0.00 0.00 0.09 +0.01 20 0 270 0
30MAR27 9.75 C 0.00 0.00 0.00 0.06 0.00 20 0 150 0
30MAR27 10.00 C 0.00 0.00 0.00 0.04 0.00 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 21 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 3.54 +0.04 0 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.47 +0.07 36 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.34 +0.04 0 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.26 +0.06 0 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.01 +0.06 0 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.76 +0.06 0 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.51 +0.05 0 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.26 +0.04 0 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.02 +0.04 0 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.79 +0.04 20 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.56 +0.03 20 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.35 +0.02 20 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.12 +0.02 18 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.94 +0.02 19 0 3 0
29JUN27 7.75 C 0.00 0.00 0.00 0.78 +0.01 19 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 0.63 0.00 18 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.51 0.00 18 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.42 +0.01 19 0 2 0
29JUN27 8.75 C 0.00 0.00 0.00 0.31 -0.01 18 0 30 0
29JUN27 9.00 C 0.00 0.00 0.00 0.24 -0.01 18 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 0.19 0.00 18 0 31 0
29JUN27 9.50 C 0.00 0.00 0.00 0.15 0.00 19 0 90 0
29JUN27 9.75 C 0.00 0.00 0.00 0.11 -0.01 19 0 30 0
29JUN27 10.00 C 0.00 0.00 0.00 0.09 0.00 19 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 3.01 +0.06 0 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.76 +0.06 0 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.51 +0.05 0 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.26 +0.04 0 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.03 +0.04 17 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.81 +0.04 19 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.59 +0.03 18 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.39 +0.03 18 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.23 +0.04 19 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.06 +0.03 19 0 20 0
29SEP27 7.75 C 0.00 0.00 0.00 0.88 +0.03 18 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.74 +0.02 18 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.63 +0.02 19 0 69 0
29SEP27 8.50 C 0.00 0.00 0.00 0.52 +0.01 19 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.43 +0.01 19 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.35 +0.01 19 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.29 +0.01 19 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.24 +0.01 19 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.20 +0.01 19 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.16 +0.01 19 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
TOTAL CALL 133 14,005 +42
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 36 0 34 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 23 0 352 0
29OCT26 7.75 P 0.04 0.04 0.04 0.03 -0.01 22 3 780 0
29OCT26 8.00 P 0.00 0.00 0.00 0.09 -0.01 23 0 668 0
29OCT26 8.25 P 0.00 0.00 0.00 0.19 -0.02 23 0 212 0
29OCT26 8.50 P 0.00 0.00 0.00 0.35 -0.02 23 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.54 -0.04 22 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.77 -0.04 23 0 30 0
29OCT26 9.25 P 0.00 0.00 0.00 1.02 -0.04 28 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.30 -0.04 44 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.55 -0.04 50 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.80 -0.04 55 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.30 -0.04 65 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.80 -0.04 74 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 33 0 55 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
27NOV26 7.00 P 0.00 0.00 0.00 0.01 0.00 24 0 20 0
27NOV26 7.25 P 0.00 0.00 0.00 0.02 0.00 23 0 107 0
27NOV26 7.50 P 0.05 0.05 0.05 0.04 -0.01 22 3 452 0
27NOV26 7.75 P 0.00 0.00 0.00 0.08 -0.01 21 0 1,916 0
27NOV26 8.00 P 0.00 0.00 0.00 0.16 -0.01 22 0 139 0
27NOV26 8.25 P 0.00 0.00 0.00 0.27 -0.02 22 0 473 0
27NOV26 8.50 P 0.00 0.00 0.00 0.42 -0.03 22 0 90 0
27NOV26 8.75 P 0.00 0.00 0.00 0.59 -0.03 22 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.79 -0.04 21 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.02 -0.04 21 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.30 -0.05 31 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.56 -0.04 37 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.82 -0.03 42 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.31 -0.03 48 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.81 -0.03 54 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 190 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 312 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 271 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 133 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.05 -0.01 20 0 226 0
30DEC26 7.50 P 0.00 0.00 0.00 0.09 -0.02 19 0 187 0
30DEC26 7.75 P 0.00 0.00 0.00 0.16 -0.02 19 0 129 0
30DEC26 8.00 P 0.00 0.00 0.00 0.27 -0.02 20 0 375 0
30DEC26 8.25 P 0.40 0.40 0.40 0.39 -0.03 19 30 148 +30
30DEC26 8.50 P 0.00 0.00 0.00 0.56 -0.03 19 0 9 0
30DEC26 8.75 P 0.00 0.00 0.00 0.75 -0.04 19 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.96 -0.04 20 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.18 -0.05 19 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.43 -0.03 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.68 -0.03 25 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.92 -0.03 26 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.42 -0.03 31 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.91 -0.03 33 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.02 0.00 20 0 87 0
28JAN27 7.00 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.12 -0.01 19 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.20 -0.01 19 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.31 0.00 20 0 0 0
28JAN27 8.25 P 0.44 0.44 0.44 0.44 -0.01 20 30 1,030 +30
28JAN27 8.50 P 0.00 0.00 0.00 0.59 -0.03 19 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.77 -0.04 19 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.98 -0.03 19 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 1.22 -0.03 22 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 1.45 -0.03 22 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 1.69 -0.04 24 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 1.94 -0.03 26 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 2.43 -0.03 30 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 2.92 -0.04 32 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 35 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.01 0.00 22 0 70 0
30MAR27 6.25 P 0.00 0.00 0.00 0.01 -0.01 20 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 0.03 0.00 21 0 47 0
30MAR27 6.75 P 0.00 0.00 0.00 0.04 -0.01 19 0 300 0
30MAR27 7.00 P 0.00 0.00 0.00 0.07 -0.01 19 0 160 0
30MAR27 7.25 P 0.00 0.00 0.00 0.12 -0.01 20 0 8 0
30MAR27 7.50 P 0.00 0.00 0.00 0.18 -0.01 19 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.27 -0.01 20 0 35 0
30MAR27 8.00 P 0.00 0.00 0.00 0.37 -0.02 19 0 50 0
30MAR27 8.25 P 0.00 0.00 0.00 0.50 -0.02 19 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.66 -0.02 20 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.83 -0.03 19 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.02 -0.04 19 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.24 -0.04 20 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.47 -0.03 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.70 -0.04 22 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.94 -0.04 23 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.43 -0.03 25 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.92 -0.04 28 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.01 -0.01 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 0.04 -0.02 19 0 150 0
29JUN27 6.75 P 0.00 0.00 0.00 0.07 -0.02 19 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.11 -0.02 19 0 113 0
29JUN27 7.25 P 0.00 0.00 0.00 0.16 -0.03 19 0 14 0
29JUN27 7.50 P 0.00 0.00 0.00 0.23 -0.03 19 0 15 0
29JUN27 7.75 P 0.00 0.00 0.00 0.33 -0.02 19 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.44 -0.02 19 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.57 -0.03 19 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.71 -0.05 19 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.87 -0.06 18 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.06 -0.05 19 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.29 -0.02 20 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.49 -0.04 20 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.72 -0.04 20 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.95 -0.04 21 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.43 -0.04 23 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.93 -0.03 26 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 0.00 20 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 10 0
29SEP27 6.25 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.08 0.00 20 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.11 -0.01 19 0 20 0
29SEP27 7.00 P 0.00 0.00 0.00 0.16 -0.01 19 0 200 0
29SEP27 7.25 P 0.00 0.00 0.00 0.23 -0.01 20 0 18 0
29SEP27 7.50 P 0.00 0.00 0.00 0.31 -0.02 20 0 8 0
29SEP27 7.75 P 0.00 0.00 0.00 0.40 -0.03 19 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.52 -0.02 20 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.65 -0.03 20 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.80 -0.03 20 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.97 -0.03 20 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.12 -0.06 19 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.35 -0.03 21 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.55 -0.04 21 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.76 -0.04 21 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.98 -0.04 21 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.45 -0.03 23 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.93 -0.03 24 0 0 0
TOTAL PUT 66 10,257 +60
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$ 18.790
29OCT26 9.00 C 0.00 0.00 0.00 9.81 +0.04 100 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 9.56 +0.04 94 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 9.31 +0.04 86 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 9.06 +0.04 73 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 8.81 +0.04 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 8.31 +0.04 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 7.81 +0.04 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 7.31 +0.04 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.81 +0.03 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 6.31 +0.03 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.79 +0.01 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.32 +0.04 49 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.79 +0.01 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.32 +0.04 33 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.82 +0.04 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.32 +0.03 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.83 +0.03 30 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.34 +0.02 28 0 42 0
29OCT26 17.00 C 0.00 0.00 0.00 1.86 -0.01 27 0 15 0
29OCT26 17.50 C 1.30 1.30 1.30 1.42 -0.03 27 2 426 0
29OCT26 18.00 C 0.00 0.00 0.00 1.03 -0.05 27 0 300 0
29OCT26 18.50 C 0.00 0.00 0.00 0.71 -0.04 28 0 1,177 0
29OCT26 19.00 C 0.50 0.53 0.50 0.45 -0.06 28 30 2,100 0
29OCT26 19.50 C 0.28 0.28 0.28 0.27 -0.06 28 3 3,307 +3
29OCT26 20.00 C 0.00 0.00 0.00 0.15 -0.07 28 0 4,320 0
29OCT26 21.00 C 0.00 0.00 0.00 0.04 -0.03 28 0 1,585 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 100 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 100 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 7.31 +0.01 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 6.88 +0.07 61 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 6.32 +0.01 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 5.83 +0.02 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 5.34 +0.03 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.85 +0.03 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.42 +0.09 43 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.93 +0.09 40 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.44 +0.07 36 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.91 +0.01 28 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.46 -0.01 28 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.03 -0.03 28 0 23 0
27NOV26 17.50 C 1.68 1.68 1.68 1.64 +0.01 28 15 45 +15
27NOV26 18.00 C 1.31 1.31 1.31 1.29 -0.06 28 15 75 +15
27NOV26 18.50 C 1.05 1.05 1.05 1.01 -0.02 28 6 82 +6
27NOV26 19.00 C 0.81 0.81 0.81 0.76 -0.03 28 15 90 +15
27NOV26 19.50 C 0.62 0.62 0.62 0.55 -0.04 28 15 36 +6
27NOV26 20.00 C 0.00 0.00 0.00 0.39 -0.07 28 0 223 0
27NOV26 21.00 C 0.00 0.00 0.00 0.18 -0.06 28 0 100 0
27NOV26 22.00 C 0.00 0.00 0.00 0.08 -0.03 28 0 16 0
27NOV26 23.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 9.89 +0.07 74 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 9.63 +0.06 67 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 9.40 +0.08 71 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 9.16 +0.09 71 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 8.91 +0.08 68 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 8.42 +0.09 65 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.92 +0.09 59 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.41 +0.07 52 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.93 +0.09 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.45 +0.10 50 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.96 +0.11 47 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.46 +0.10 42 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.97 +0.10 39 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 4.49 +0.10 37 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.01 +0.17 34 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.53 +0.07 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.02 0.00 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.59 -0.02 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.19 -0.03 27 0 234 0
30DEC26 17.50 C 0.00 0.00 0.00 1.82 -0.05 27 0 112 0
30DEC26 18.00 C 0.00 0.00 0.00 1.49 -0.01 27 0 159 0
30DEC26 18.50 C 1.27 1.27 1.27 1.21 -0.02 27 15 150 +15
30DEC26 19.00 C 1.01 1.01 1.01 0.98 -0.01 27 15 115 +15
30DEC26 19.50 C 0.84 0.84 0.84 0.77 -0.02 28 10 150 +10
30DEC26 20.00 C 0.00 0.00 0.00 0.59 -0.07 27 0 160 0
30DEC26 21.00 C 0.00 0.00 0.00 0.33 -0.06 27 0 30 0
30DEC26 22.00 C 0.00 0.00 0.00 0.17 -0.05 27 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 0.09 -0.03 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.04 -0.03 27 0 350 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 5 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 31 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 36 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 5.01 +0.14 34 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 4.54 +0.15 33 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 4.05 +0.17 30 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 3.58 +0.12 28 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 3.18 +0.04 29 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 2.78 +0.04 29 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 2.41 +0.04 29 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 2.07 +0.04 29 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 1.71 +0.04 28 0 30 0
28JAN27 18.50 C 0.00 0.00 0.00 1.44 +0.03 28 0 15 0
28JAN27 19.00 C 0.00 0.00 0.00 1.27 +0.10 30 0 45 0
28JAN27 19.50 C 0.00 0.00 0.00 0.99 +0.02 28 0 15 0
28JAN27 20.00 C 0.00 0.00 0.00 0.81 -0.01 29 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.56 +0.05 30 0 15 0
28JAN27 22.00 C 0.00 0.00 0.00 0.35 +0.01 29 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 0.22 +0.01 30 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.13 +0.01 30 0 15 0
28JAN27 25.00 C 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 9.96 +0.09 61 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 9.66 +0.04 31 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 9.47 +0.10 57 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 9.24 +0.17 58 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 9.00 +0.12 57 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 8.50 +0.17 52 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 8.02 +0.19 50 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.53 +0.19 47 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.04 +0.20 44 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.55 +0.20 41 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.07 +0.22 39 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 5.58 +0.22 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.11 +0.24 34 0 12 0
30MAR27 14.50 C 0.00 0.00 0.00 4.64 +0.24 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.18 +0.21 31 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.74 +0.18 30 0 15 0
30MAR27 16.00 C 0.00 0.00 0.00 3.25 -0.02 27 0 65 0
30MAR27 16.50 C 0.00 0.00 0.00 2.86 -0.03 27 0 545 0
30MAR27 17.00 C 0.00 0.00 0.00 2.49 -0.05 26 0 295 0
30MAR27 17.50 C 0.00 0.00 0.00 2.16 -0.06 27 0 110 0
30MAR27 18.00 C 0.00 0.00 0.00 1.86 -0.06 27 0 90 0
30MAR27 18.50 C 0.00 0.00 0.00 1.58 -0.03 27 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 1.34 -0.04 27 0 175 0
30MAR27 19.50 C 0.00 0.00 0.00 1.16 -0.03 27 0 95 0
30MAR27 20.00 C 0.00 0.00 0.00 0.96 -0.08 27 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 0.66 -0.06 27 0 15 0
30MAR27 22.00 C 0.00 0.00 0.00 0.43 -0.08 27 0 40 0
30MAR27 23.00 C 0.00 0.00 0.00 0.28 -0.06 27 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.18 -0.05 27 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.11 -0.04 27 0 45 0
30MAR27 26.00 C 0.00 0.00 0.00 0.07 -0.03 27 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.03 -0.01 28 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 9.97 +0.10 54 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 9.71 +0.09 51 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 9.48 +0.11 51 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 9.24 +0.11 50 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 9.00 +0.12 49 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 8.51 +0.12 46 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 8.02 +0.19 43 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 7.53 +0.19 40 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 7.04 +0.20 38 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.55 +0.20 35 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 6.07 +0.22 33 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.59 +0.23 31 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.13 +0.26 30 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.67 +0.24 29 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.24 +0.23 28 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.84 +0.22 28 0 91 0
29JUN27 16.00 C 0.00 0.00 0.00 3.46 +0.13 28 0 103 0
29JUN27 16.50 C 0.00 0.00 0.00 3.01 +0.03 26 0 142 0
29JUN27 17.00 C 0.00 0.00 0.00 2.67 +0.03 26 0 78 0
29JUN27 17.50 C 0.00 0.00 0.00 2.36 +0.03 26 0 50 0
29JUN27 18.00 C 0.00 0.00 0.00 2.08 +0.03 26 0 95 0
29JUN27 18.50 C 0.00 0.00 0.00 1.81 +0.02 26 0 50 0
29JUN27 19.00 C 0.00 0.00 0.00 1.58 +0.02 26 0 10 0
29JUN27 19.50 C 0.00 0.00 0.00 1.40 +0.04 26 0 70 0
29JUN27 20.00 C 1.44 1.44 1.35 1.22 +0.01 26 24 472 +14
29JUN27 21.00 C 0.00 0.00 0.00 0.90 +0.04 26 0 75 0
29JUN27 22.00 C 0.00 0.00 0.00 0.66 +0.01 26 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 0.47 +0.01 26 0 25 0
29JUN27 24.00 C 0.00 0.00 0.00 0.34 +0.01 26 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.24 +0.01 26 0 5 0
29JUN27 26.00 C 0.00 0.00 0.00 0.17 +0.01 26 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.12 +0.01 26 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 5.64 +0.23 29 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 5.20 +0.21 28 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 4.78 +0.18 28 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.38 +0.15 27 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.00 +0.13 27 0 10 0
29SEP27 16.00 C 0.00 0.00 0.00 3.65 +0.11 27 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.32 0.00 27 0 15 0
29SEP27 17.00 C 0.00 0.00 0.00 3.02 0.00 27 0 30 0
29SEP27 17.50 C 0.00 0.00 0.00 2.67 +0.01 26 0 45 0
29SEP27 18.00 C 0.00 0.00 0.00 2.44 +0.03 27 0 75 0
29SEP27 18.50 C 0.00 0.00 0.00 2.17 0.00 26 0 60 0
29SEP27 19.00 C 0.00 0.00 0.00 1.96 +0.01 26 0 45 0
29SEP27 19.50 C 0.00 0.00 0.00 1.77 +0.02 27 0 60 0
29SEP27 20.00 C 0.00 0.00 0.00 1.60 -0.01 27 0 30 0
29SEP27 21.00 C 0.00 0.00 0.00 1.31 0.00 28 0 29 0
29SEP27 22.00 C 0.00 0.00 0.00 1.03 -0.02 27 0 45 0
29SEP27 23.00 C 0.00 0.00 0.00 0.80 -0.02 27 0 15 0
29SEP27 24.00 C 0.00 0.00 0.00 0.62 -0.03 27 0 15 0
29SEP27 25.00 C 0.00 0.00 0.00 0.48 -0.02 27 0 150 0
29SEP27 26.00 C 0.00 0.00 0.00 0.37 -0.02 27 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.28 -0.02 27 0 2 0
29SEP27 28.00 C 0.00 0.00 0.00 0.22 -0.01 27 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.16 -0.01 27 0 0 0
TOTAL CALL 165 19,878 +114
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 36 0 172 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 150 0
29OCT26 16.50 P 0.00 0.00 0.00 0.02 -0.02 29 0 75 0
29OCT26 17.00 P 0.00 0.00 0.00 0.04 -0.05 27 0 295 0
29OCT26 17.50 P 0.00 0.00 0.00 0.10 -0.07 28 0 50 0
29OCT26 18.00 P 0.00 0.00 0.00 0.19 -0.11 27 0 215 0
29OCT26 18.50 P 0.49 0.49 0.36 0.36 -0.14 27 706 1,267 +682
29OCT26 19.00 P 0.61 0.62 0.61 0.61 -0.15 27 515 1,201 +400
29OCT26 19.50 P 0.00 0.00 0.00 0.94 -0.11 27 0 820 0
29OCT26 20.00 P 0.00 0.00 0.00 1.32 -0.10 27 0 590 0
29OCT26 21.00 P 0.00 0.00 0.00 2.22 -0.07 27 0 90 0
29OCT26 22.00 P 0.00 0.00 0.00 3.21 -0.14 0 0 53 0
29OCT26 23.00 P 0.00 0.00 0.00 4.25 -0.13 51 0 30 0
29OCT26 24.00 P 0.00 0.00 0.00 5.21 -0.20 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.21 -0.04 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.21 -0.22 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.21 -0.22 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.23 -0.19 81 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 10.21 -0.21 0 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 30 0
27NOV26 15.50 P 0.00 0.00 0.00 0.03 -0.02 29 0 185 0
27NOV26 16.00 P 0.00 0.00 0.00 0.05 -0.03 28 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 0.10 -0.04 28 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 0.16 -0.06 27 0 1 0
27NOV26 17.50 P 0.00 0.00 0.00 0.27 -0.07 28 0 75 0
27NOV26 18.00 P 0.46 0.46 0.46 0.41 -0.10 27 150 203 +150
27NOV26 18.50 P 0.00 0.00 0.00 0.61 -0.14 27 0 123 0
27NOV26 19.00 P 0.00 0.00 0.00 0.89 -0.12 28 0 30 0
27NOV26 19.50 P 0.00 0.00 0.00 1.20 -0.12 29 0 45 0
27NOV26 20.00 P 0.00 0.00 0.00 1.56 -0.11 30 0 15 0
27NOV26 21.00 P 0.00 0.00 0.00 2.32 -0.09 28 0 33 0
27NOV26 22.00 P 0.00 0.00 0.00 3.31 -0.04 35 0 30 0
27NOV26 23.00 P 0.00 0.00 0.00 4.30 -0.08 41 0 30 0
27NOV26 24.00 P 0.00 0.00 0.00 5.26 -0.15 43 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.21 -0.22 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.21 -0.23 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.28 -0.15 61 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.23 -0.19 58 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 10.21 -0.22 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 140 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 135 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 31 0 480 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 775 0
30DEC26 14.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 0.04 -0.02 28 0 105 0
30DEC26 15.50 P 0.00 0.00 0.00 0.07 -0.03 27 0 194 0
30DEC26 16.00 P 0.00 0.00 0.00 0.11 -0.04 27 0 150 0
30DEC26 16.50 P 0.00 0.00 0.00 0.18 -0.05 27 0 290 0
30DEC26 17.00 P 0.00 0.00 0.00 0.27 -0.07 27 0 4 0
30DEC26 17.50 P 0.00 0.00 0.00 0.39 -0.09 26 0 10 0
30DEC26 18.00 P 0.00 0.00 0.00 0.57 -0.10 27 0 210 0
30DEC26 18.50 P 0.86 0.86 0.86 0.78 -0.14 27 15 45 +15
30DEC26 19.00 P 0.00 0.00 0.00 1.05 -0.13 27 0 164 0
30DEC26 19.50 P 0.00 0.00 0.00 1.37 -0.11 28 0 150 0
30DEC26 20.00 P 0.00 0.00 0.00 1.66 -0.10 27 0 14 0
30DEC26 21.00 P 0.00 0.00 0.00 2.41 -0.10 27 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 3.38 -0.08 32 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 4.31 -0.10 34 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 5.26 -0.15 36 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.21 -0.23 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.21 -0.23 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.28 -0.15 50 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.23 -0.21 48 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.21 -0.22 0 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.07 0.00 30 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.15 0.00 29 0 50 0
28JAN27 16.00 P 0.00 0.00 0.00 0.22 0.00 29 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.32 0.00 29 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.44 0.00 29 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.59 -0.04 29 0 15 0
28JAN27 18.00 P 0.00 0.00 0.00 0.77 -0.01 28 0 75 0
28JAN27 18.50 P 0.96 0.96 0.96 0.99 -0.02 28 15 75 +15
28JAN27 19.00 P 0.00 0.00 0.00 1.24 -0.08 28 0 45 0
28JAN27 19.50 P 0.00 0.00 0.00 1.51 -0.11 28 0 15 0
28JAN27 20.00 P 0.00 0.00 0.00 1.87 -0.02 29 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 2.59 -0.02 29 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 3.40 -0.13 29 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 4.37 -0.08 33 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 5.28 -0.14 33 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 6.23 -0.21 33 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 7.21 -0.23 0 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 8.28 -0.15 45 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 9.23 -0.21 44 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 42 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 39 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 35 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 30 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 28 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.05 -0.03 27 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.08 -0.04 27 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.13 -0.04 27 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.19 -0.04 27 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.26 -0.06 26 0 49 0
30MAR27 16.00 P 0.00 0.00 0.00 0.36 -0.07 26 0 75 0
30MAR27 16.50 P 0.00 0.00 0.00 0.48 -0.09 26 0 170 0
30MAR27 17.00 P 0.00 0.00 0.00 0.63 -0.09 26 0 280 0
30MAR27 17.50 P 0.00 0.00 0.00 0.81 -0.10 26 0 110 0
30MAR27 18.00 P 0.00 0.00 0.00 1.03 -0.11 26 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 1.29 -0.11 27 0 75 0
30MAR27 19.00 P 0.00 0.00 0.00 1.56 -0.14 27 0 45 0
30MAR27 19.50 P 0.00 0.00 0.00 1.81 -0.21 26 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 2.18 -0.12 27 0 75 0
30MAR27 21.00 P 0.00 0.00 0.00 2.90 -0.20 27 0 60 0
30MAR27 22.00 P 0.00 0.00 0.00 3.80 -0.11 29 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 4.67 -0.10 31 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 5.57 -0.11 32 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.48 -0.15 32 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.41 -0.19 33 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.33 -0.25 31 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.31 -0.24 33 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.26 -0.23 32 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 32 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 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 27 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 0.00 26 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.07 -0.01 26 0 200 0
29JUN27 13.50 P 0.00 0.00 0.00 0.11 0.00 26 0 170 0
29JUN27 14.00 P 0.00 0.00 0.00 0.15 -0.01 26 0 50 0
29JUN27 14.50 P 0.00 0.00 0.00 0.21 -0.02 25 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.29 -0.01 25 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.39 -0.01 25 0 25 0
29JUN27 16.00 P 0.00 0.00 0.00 0.50 -0.03 25 0 30 0
29JUN27 16.50 P 0.00 0.00 0.00 0.65 -0.04 25 0 60 0
29JUN27 17.00 P 0.00 0.00 0.00 0.81 -0.07 25 0 45 0
29JUN27 17.50 P 0.00 0.00 0.00 1.00 -0.04 25 0 75 0
29JUN27 18.00 P 0.00 0.00 0.00 1.25 -0.06 26 0 75 0
29JUN27 18.50 P 0.00 0.00 0.00 1.50 -0.03 26 0 75 0
29JUN27 19.00 P 0.00 0.00 0.00 1.72 -0.10 25 0 60 0
29JUN27 19.50 P 0.00 0.00 0.00 2.06 -0.02 26 0 45 0
29JUN27 20.00 P 0.00 0.00 0.00 2.37 -0.10 26 0 45 0
29JUN27 21.00 P 0.00 0.00 0.00 3.16 -0.02 27 0 45 0
29JUN27 22.00 P 0.00 0.00 0.00 3.94 -0.04 28 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 4.79 -0.04 29 0 30 0
29JUN27 24.00 P 0.00 0.00 0.00 5.67 -0.05 29 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 6.57 -0.09 30 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.50 -0.12 31 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.41 -0.19 31 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.35 -0.22 31 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.30 -0.22 31 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.21 -0.02 27 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.28 -0.02 27 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.39 -0.03 27 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.47 -0.03 27 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.59 -0.03 27 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.73 -0.04 27 0 75 0
29SEP27 16.50 P 0.00 0.00 0.00 0.89 -0.04 27 0 15 0
29SEP27 17.00 P 0.00 0.00 0.00 1.07 -0.05 26 0 15 0
29SEP27 17.50 P 0.00 0.00 0.00 1.27 -0.05 26 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.51 -0.06 26 0 15 0
29SEP27 18.50 P 0.00 0.00 0.00 1.75 -0.12 26 0 60 0
29SEP27 19.00 P 2.08 2.08 2.08 2.05 -0.08 27 15 45 +15
29SEP27 19.50 P 2.44 2.44 2.44 2.36 -0.12 27 15 60 +15
29SEP27 20.00 P 2.82 2.82 2.82 2.69 -0.11 27 15 120 +15
29SEP27 21.00 P 0.00 0.00 0.00 3.41 -0.09 28 0 45 0
29SEP27 22.00 P 0.00 0.00 0.00 4.18 -0.07 29 0 30 0
29SEP27 23.00 P 0.00 0.00 0.00 4.99 -0.07 29 0 15 0
29SEP27 24.00 P 0.00 0.00 0.00 5.83 -0.09 30 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.71 -0.10 30 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.59 -0.15 30 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.50 -0.18 31 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 9.42 -0.23 31 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 10.36 -0.23 31 0 0 0
TOTAL PUT 1,446 14,229 +1,307
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$ 86.150
09OCT26 63.00 C 0.00 0.00 0.00 23.17 +2.75 116 0 0 0
09OCT26 64.00 C 0.00 0.00 0.00 22.17 +2.75 109 0 0 0
09OCT26 65.00 C 0.00 0.00 0.00 21.17 +2.75 103 0 0 0
09OCT26 66.00 C 0.00 0.00 0.00 20.17 +2.75 97 0 0 0
09OCT26 67.00 C 0.00 0.00 0.00 19.17 +2.75 91 0 0 0
09OCT26 68.00 C 0.00 0.00 0.00 18.17 +2.75 85 0 0 0
09OCT26 69.00 C 0.00 0.00 0.00 17.17 +2.75 79 0 0 0
09OCT26 70.00 C 0.00 0.00 0.00 16.17 +2.75 73 0 0 0
09OCT26 71.00 C 0.00 0.00 0.00 15.17 +2.74 67 0 0 0
09OCT26 72.00 C 0.00 0.00 0.00 14.17 +2.74 61 0 0 0
09OCT26 73.00 C 0.00 0.00 0.00 13.17 +2.74 55 0 0 0
09OCT26 74.00 C 0.00 0.00 0.00 12.17 +2.74 49 0 0 0
09OCT26 75.00 C 0.00 0.00 0.00 11.17 +2.74 39 0 0 0
09OCT26 76.00 C 0.00 0.00 0.00 10.17 +2.73 0 0 0 0
09OCT26 77.00 C 0.00 0.00 0.00 9.17 +2.71 0 0 0 0
09OCT26 78.00 C 0.00 0.00 0.00 8.18 +2.69 45 0 0 0
09OCT26 79.00 C 0.00 0.00 0.00 7.18 +2.62 40 0 0 0
09OCT26 80.00 C 0.00 0.00 0.00 6.20 +2.63 41 0 32 0
09OCT26 81.00 C 0.00 0.00 0.00 5.24 +2.45 41 0 90 0
09OCT26 82.00 C 0.00 0.00 0.00 4.32 +2.22 42 0 30 0
09OCT26 83.00 C 2.79 3.53 2.79 3.39 +1.87 38 39 372 -9
09OCT26 84.00 C 1.86 2.72 1.86 2.63 +1.58 40 31 223 +30
09OCT26 85.00 C 2.03 2.03 1.78 1.94 +1.25 40 488 626 +368
09OCT26 86.00 C 1.03 1.65 1.03 1.39 +0.93 41 574 953 +449
09OCT26 87.00 C 0.93 1.10 0.84 0.94 +0.67 41 523 557 +395
09OCT26 88.00 C 0.39 0.80 0.39 0.63 +0.48 42 399 500 +185
09OCT26 89.00 C 0.27 0.50 0.27 0.39 +0.31 42 218 117 -60
09OCT26 90.00 C 0.21 0.34 0.21 0.23 +0.18 43 176 788 -99
09OCT26 91.00 C 0.16 0.22 0.16 0.13 +0.11 43 73 510 0
09OCT26 92.00 C 0.13 0.17 0.13 0.07 +0.06 43 29 317 -3
09OCT26 93.00 C 0.11 0.11 0.11 0.04 +0.03 44 15 21 +15
09OCT26 94.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 46 0
09OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 44 0 45 0
09OCT26 96.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
09OCT26 97.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
09OCT26 98.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
09OCT26 99.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
09OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
09OCT26 101.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
09OCT26 102.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
09OCT26 103.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
09OCT26 104.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
09OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
09OCT26 106.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
16OCT26 63.00 C 0.00 0.00 0.00 23.21 +2.75 65 0 0 0
16OCT26 64.00 C 0.00 0.00 0.00 22.21 +2.75 60 0 0 0
16OCT26 65.00 C 0.00 0.00 0.00 21.21 +2.75 56 0 0 0
16OCT26 66.00 C 0.00 0.00 0.00 20.21 +2.75 51 0 0 0
16OCT26 67.00 C 0.00 0.00 0.00 19.21 +2.74 45 0 0 0
16OCT26 68.00 C 0.00 0.00 0.00 18.21 +2.74 0 0 0 0
16OCT26 69.00 C 0.00 0.00 0.00 17.21 +2.74 0 0 0 0
16OCT26 70.00 C 0.00 0.00 0.00 16.21 +2.74 0 0 0 0
16OCT26 71.00 C 0.00 0.00 0.00 15.21 +2.73 0 0 0 0
16OCT26 72.00 C 0.00 0.00 0.00 14.22 +2.73 40 0 0 0
16OCT26 73.00 C 0.00 0.00 0.00 13.22 +2.71 37 0 0 0
16OCT26 74.00 C 0.00 0.00 0.00 12.23 +2.70 38 0 0 0
16OCT26 75.00 C 0.00 0.00 0.00 11.24 +2.66 37 0 0 0
16OCT26 76.00 C 0.00 0.00 0.00 10.26 +2.62 38 0 0 0
16OCT26 77.00 C 0.00 0.00 0.00 9.28 +2.54 36 0 0 0
16OCT26 78.00 C 0.00 0.00 0.00 8.33 +2.46 37 0 0 0
16OCT26 79.00 C 0.00 0.00 0.00 7.40 +2.35 37 0 0 0
16OCT26 80.00 C 0.00 0.00 0.00 6.50 +2.34 37 0 35 0
16OCT26 81.00 C 0.00 0.00 0.00 5.64 +2.16 37 0 0 0
16OCT26 82.00 C 0.00 0.00 0.00 4.83 +1.96 37 0 0 0
16OCT26 83.00 C 0.00 0.00 0.00 4.09 +1.77 37 0 0 0
16OCT26 84.00 C 3.61 3.61 3.38 3.37 +1.51 36 33 33 +33
16OCT26 85.00 C 2.60 2.97 2.60 2.76 +1.30 37 100 60 -50
16OCT26 86.00 C 2.08 2.41 2.08 2.22 +1.09 37 20 120 -3
16OCT26 87.00 C 1.60 1.70 1.60 1.77 +0.89 37 70 103 +70
16OCT26 88.00 C 1.10 1.47 1.10 1.39 +0.72 37 115 114 +114
16OCT26 89.00 C 0.89 1.24 0.89 1.08 +0.59 37 200 198 +168
16OCT26 90.00 C 0.80 1.00 0.80 0.81 +0.46 37 164 104 +104
16OCT26 91.00 C 0.69 0.75 0.69 0.60 +0.35 37 70 105 +70
16OCT26 92.00 C 0.50 0.54 0.41 0.43 +0.26 37 224 224 +224
16OCT26 93.00 C 0.00 0.00 0.00 0.30 +0.18 37 0 0 0
16OCT26 94.00 C 0.34 0.34 0.34 0.21 +0.13 37 30 30 +30
16OCT26 95.00 C 0.27 0.27 0.27 0.15 +0.10 37 30 60 +30
16OCT26 96.00 C 0.00 0.00 0.00 0.10 +0.06 37 0 0 0
16OCT26 97.00 C 0.15 0.17 0.15 0.07 +0.04 38 90 90 +90
16OCT26 98.00 C 0.11 0.11 0.11 0.04 +0.02 37 30 30 +30
16OCT26 99.00 C 0.10 0.12 0.10 0.03 +0.02 38 90 90 +90
16OCT26 100.00 C 0.08 0.10 0.08 0.02 +0.01 38 90 90 +90
16OCT26 101.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
16OCT26 102.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
16OCT26 103.00 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 53.22 +2.75 118 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 52.22 +2.75 104 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 51.22 +2.75 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 50.22 +2.74 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 49.23 +2.75 109 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 48.23 +2.75 101 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 47.23 +2.75 87 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 46.23 +2.74 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 45.23 +2.74 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 44.24 +2.75 93 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 43.24 +2.75 86 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 42.24 +2.75 72 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 41.24 +2.74 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 40.24 +2.74 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 39.25 +2.75 79 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 38.25 +2.75 72 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 37.25 +2.75 56 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 36.25 +2.74 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 33.76 +2.75 63 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 31.26 +2.74 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 28.77 +2.75 52 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 26.27 +2.74 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 23.78 +2.75 42 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 21.28 +2.74 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 18.79 +2.73 32 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 16.32 +2.70 36 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 14.08 +2.85 46 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 11.49 +2.57 36 0 14 0
29OCT26 77.50 C 9.33 9.33 9.29 9.27 +2.43 37 60 381 -60
29OCT26 80.00 C 6.30 6.90 6.30 7.17 +2.22 36 94 625 -26
29OCT26 82.50 C 4.85 5.53 4.85 5.31 +1.85 35 240 1,349 +105
29OCT26 85.00 C 3.30 3.79 3.30 3.70 +1.33 34 100 5,418 +58
29OCT26 87.50 C 2.50 2.78 2.49 2.53 +1.06 35 162 3,609 +80
29OCT26 90.00 C 1.40 1.84 1.40 1.71 +0.77 36 188 10,212 +18
29OCT26 92.50 C 1.00 1.26 1.00 1.07 +0.53 36 452 13,231 -326
29OCT26 95.00 C 0.50 0.83 0.50 0.63 +0.33 36 467 2,584 +82
29OCT26 97.50 C 0.00 0.00 0.00 0.36 +0.21 36 0 14,573 0
29OCT26 100.00 C 0.25 0.32 0.25 0.19 +0.11 36 189 1,509 +97
29OCT26 102.50 C 0.23 0.25 0.22 0.10 +0.06 36 204 3,498 -100
29OCT26 105.00 C 0.00 0.00 0.00 0.05 +0.03 36 0 2,863 0
29OCT26 107.50 C 0.11 0.11 0.11 0.03 +0.02 37 2 4,064 -2
29OCT26 110.00 C 0.09 0.09 0.08 0.02 +0.01 38 11 2,002 -5
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 38 0 681 0
29OCT26 115.00 C 0.10 0.10 0.05 0.01 0.00 41 62 1,791 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1,136 0
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 49 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 62 0 1,193 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 64 0 501 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 66 0 428 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 68 0 59 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 70 0 114 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 74 0 79 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 76 0 6 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 82 0 60 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 89 0 2 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 96 0 20 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 53.30 +2.75 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 52.31 +2.75 78 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 51.31 +2.75 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 50.32 +2.75 75 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 49.32 +2.75 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 48.32 +2.74 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 47.33 +2.75 57 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 46.33 +2.74 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 45.34 +2.75 58 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 44.34 +2.74 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 43.35 +2.75 56 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 42.35 +2.74 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 41.36 +2.75 54 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 40.36 +2.74 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 39.37 +2.75 52 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 38.37 +2.74 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 37.38 +2.75 49 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 36.38 +2.74 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 33.89 +2.74 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 31.41 +2.74 41 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 28.93 +2.73 41 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 26.46 +2.72 41 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 24.01 +2.69 40 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 21.60 +2.65 41 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 19.24 +2.71 41 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 16.95 +2.49 41 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 14.76 +2.47 41 0 17 0
27NOV26 75.00 C 12.60 12.64 12.44 12.74 +2.39 41 97 124 +23
27NOV26 77.50 C 10.65 10.98 10.43 10.78 +2.19 41 30 120 0
27NOV26 80.00 C 8.91 8.91 8.62 9.00 +2.04 40 30 304 +30
27NOV26 82.50 C 6.90 7.56 6.89 7.43 +1.77 40 244 722 +45
27NOV26 85.00 C 6.05 6.05 6.05 6.06 +1.53 40 10 3,435 0
27NOV26 87.50 C 4.61 4.92 4.61 4.89 +1.29 41 7,261 10,116 +6,660
27NOV26 90.00 C 3.38 4.07 3.38 3.94 +1.09 41 71 2,366 +67
27NOV26 92.50 C 3.09 3.30 3.09 3.15 +0.91 41 199 2,300 +195
27NOV26 95.00 C 2.05 2.60 2.05 2.44 +0.75 41 211 451 +138
27NOV26 97.50 C 1.75 2.09 1.75 1.87 +0.61 41 7 2,009 -1
27NOV26 100.00 C 1.61 1.71 1.61 1.41 +0.48 41 25 2,259 +20
27NOV26 102.50 C 1.28 1.36 1.28 1.06 +0.38 41 5 1,704 +1
27NOV26 105.00 C 0.97 1.07 0.97 0.78 +0.29 41 43 2,184 -3
27NOV26 107.50 C 0.78 0.78 0.78 0.57 +0.22 41 10 642 0
27NOV26 110.00 C 0.00 0.00 0.00 0.42 +0.17 41 0 4,255 0
27NOV26 112.50 C 0.46 0.46 0.46 0.30 +0.12 41 1 1,073 0
27NOV26 115.00 C 0.43 0.46 0.43 0.21 +0.09 41 112 436 -60
27NOV26 117.50 C 0.00 0.00 0.00 0.15 +0.06 41 0 387 0
27NOV26 120.00 C 0.30 0.30 0.30 0.11 +0.05 41 5 695 +5
27NOV26 122.50 C 0.00 0.00 0.00 0.08 +0.04 41 0 509 0
27NOV26 125.00 C 0.00 0.00 0.00 0.05 +0.02 41 0 543 0
27NOV26 127.50 C 0.00 0.00 0.00 0.03 +0.01 40 0 80 0
27NOV26 130.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 554 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 39 0 100 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 44 0 71 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 45 0 96 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 46 0 152 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 48 0 204 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 49 0 34 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 52 0 3 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 54 0 465 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 0.00 64 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 33.00 C 0.00 0.00 0.00 53.40 +2.75 60 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 52.41 +2.75 62 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 51.41 +2.74 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 50.42 +2.75 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 49.43 +2.75 53 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 48.44 +2.75 55 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 47.44 +2.74 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 46.45 +2.75 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 45.46 +2.75 47 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 44.47 +2.75 49 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 43.47 +2.74 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 42.48 +2.74 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 41.49 +2.75 41 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 40.50 +2.75 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 39.51 +2.75 43 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 38.52 +2.75 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 37.53 +2.75 42 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 36.54 +2.74 42 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 34.07 +2.73 41 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 31.61 +2.72 40 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 29.18 +2.70 41 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.78 +2.68 41 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 24.42 +2.63 41 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 22.12 +2.58 41 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 19.89 +2.50 41 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 17.76 +2.40 41 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 15.74 +2.29 41 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 13.85 +2.17 41 0 30 0
30DEC26 77.50 C 0.00 0.00 0.00 12.09 +2.34 41 0 185 0
30DEC26 80.00 C 0.00 0.00 0.00 10.47 +2.14 41 0 911 0
30DEC26 82.50 C 8.72 8.72 8.61 8.73 +1.68 39 90 167 -20
30DEC26 85.00 C 7.41 7.41 7.24 7.45 +1.52 39 89 1,132 +7
30DEC26 87.50 C 6.19 6.27 6.19 6.31 +1.37 39 126 3,737 -23
30DEC26 90.00 C 4.99 4.99 4.98 5.31 +1.22 40 7 8,628 -7
30DEC26 92.50 C 4.59 4.59 4.59 4.45 +1.03 40 41 3,701 0
30DEC26 95.00 C 3.75 3.88 3.68 3.70 +0.83 40 149 10,748 +145
30DEC26 97.50 C 3.14 3.29 3.14 3.15 +0.79 41 56 1,037 -54
30DEC26 100.00 C 2.68 2.68 2.59 2.64 +0.73 41 349 1,786 +153
30DEC26 102.50 C 2.08 2.33 2.08 2.15 +0.62 41 164 1,181 -34
30DEC26 105.00 C 1.80 1.90 1.80 1.74 +0.52 41 7 1,158 +5
30DEC26 107.50 C 0.00 0.00 0.00 1.41 +0.45 41 0 2,272 0
30DEC26 110.00 C 1.27 1.37 1.27 1.13 +0.37 41 16 17,363 +2
30DEC26 112.50 C 1.14 1.14 1.14 0.90 +0.30 41 20 3,119 +20
30DEC26 115.00 C 1.00 1.03 1.00 0.72 +0.25 41 6 6,136 0
30DEC26 117.50 C 0.00 0.00 0.00 0.57 +0.21 41 0 6,940 0
30DEC26 120.00 C 0.75 0.75 0.75 0.45 +0.17 41 10 2,849 0
30DEC26 122.50 C 0.00 0.00 0.00 0.35 +0.13 41 0 1,192 0
30DEC26 125.00 C 0.55 0.55 0.55 0.27 +0.11 41 30 4,978 0
30DEC26 127.50 C 0.00 0.00 0.00 0.21 +0.09 41 0 1,067 0
30DEC26 130.00 C 0.40 0.40 0.40 0.17 +0.07 41 13 3,960 -13
30DEC26 132.50 C 0.00 0.00 0.00 0.13 +0.06 41 0 1,056 0
30DEC26 135.00 C 0.00 0.00 0.00 0.10 +0.04 41 0 4,557 0
30DEC26 137.50 C 0.00 0.00 0.00 0.08 +0.04 41 0 964 0
30DEC26 140.00 C 0.00 0.00 0.00 0.06 +0.03 41 0 2,679 0
30DEC26 142.50 C 0.00 0.00 0.00 0.04 +0.02 40 0 1,584 0
30DEC26 145.00 C 0.00 0.00 0.00 0.03 +0.02 40 0 950 0
30DEC26 147.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 1,132 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,252 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 39 0 745 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,199 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 41 0 190 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,205 0
30DEC26 162.50 C 0.00 0.00 0.00 0.01 0.00 43 0 167 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 44 0 907 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 45 0 6,896 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,476 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 47 0 184 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 48 0 185 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 48 0 160 0
30DEC26 180.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,870 0
30DEC26 182.50 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
30DEC26 185.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,317 0
30DEC26 187.50 C 0.00 0.00 0.00 0.01 0.00 52 0 197 0
30DEC26 190.00 C 0.00 0.00 0.00 0.01 0.00 53 0 279 0
30DEC26 192.50 C 0.00 0.00 0.00 0.01 0.00 53 0 32 0
30DEC26 195.00 C 0.00 0.00 0.00 0.01 0.00 54 0 217 0
30DEC26 197.50 C 0.00 0.00 0.00 0.01 0.00 55 0 90 0
30DEC26 200.00 C 0.00 0.00 0.00 0.01 0.00 56 0 808 0
28JAN27 33.00 C 0.00 0.00 0.00 53.48 +2.74 0 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 52.49 +2.74 0 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 51.50 +2.74 0 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 50.51 +2.74 0 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 49.52 +2.74 0 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 48.53 +2.74 0 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 47.54 +2.74 0 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 46.55 +2.74 0 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 45.56 +2.74 0 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 44.58 +2.75 44 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 43.59 +2.75 43 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 42.60 +2.75 41 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 41.61 +2.74 40 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 40.62 +2.74 39 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 39.64 +2.74 41 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 38.65 +2.73 39 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 37.67 +2.73 40 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 36.69 +2.73 40 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 34.25 +2.72 40 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 31.83 +2.70 40 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 29.44 +2.67 40 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 27.09 +2.62 40 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 24.80 +2.56 40 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 22.59 +2.50 40 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 20.45 +2.41 40 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 18.42 +2.32 40 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 16.49 +2.21 40 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 14.68 +2.09 40 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 12.60 +1.57 38 0 30 0
28JAN27 80.00 C 0.00 0.00 0.00 11.44 +2.12 40 0 120 0
28JAN27 82.50 C 9.30 9.56 9.30 9.71 +1.63 38 58 242 +30
28JAN27 85.00 C 8.49 8.49 8.49 8.46 +1.50 39 30 671 +30
28JAN27 87.50 C 7.37 7.37 7.27 7.33 +1.37 39 60 75 +31
28JAN27 90.00 C 6.38 6.38 6.35 6.35 +1.25 39 60 2,120 +30
28JAN27 92.50 C 5.42 5.42 5.42 5.51 +1.11 40 2 116 +2
28JAN27 95.00 C 0.00 0.00 0.00 4.78 +0.99 40 0 60 0
28JAN27 97.50 C 4.07 4.07 4.07 4.14 +0.88 40 60 60 +60
28JAN27 100.00 C 3.37 3.37 3.37 3.54 +0.81 41 30 150 +30
28JAN27 102.50 C 3.13 3.13 3.13 2.99 +0.72 41 30 118 +30
28JAN27 105.00 C 2.74 2.74 2.69 2.51 +0.62 41 101 101 +97
28JAN27 107.50 C 0.00 0.00 0.00 2.10 +0.54 40 0 60 0
28JAN27 110.00 C 1.87 1.87 1.87 1.75 +0.46 40 30 35 +30
28JAN27 112.50 C 0.00 0.00 0.00 1.46 +0.43 40 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 1.17 +0.32 40 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 0.97 +0.28 40 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 0.80 +0.22 40 0 30 0
28JAN27 122.50 C 0.00 0.00 0.00 0.66 +0.20 40 0 20 0
28JAN27 125.00 C 0.00 0.00 0.00 0.54 +0.17 40 0 10 0
28JAN27 127.50 C 0.00 0.00 0.00 0.44 +0.14 40 0 0 0
28JAN27 130.00 C 0.70 0.70 0.64 0.37 +0.12 40 120 370 +120
28JAN27 132.50 C 0.00 0.00 0.00 0.30 +0.10 40 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 0.24 +0.08 40 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 0.20 +0.07 40 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 0.16 +0.06 40 0 0 0
28JAN27 142.50 C 0.00 0.00 0.00 0.13 +0.05 40 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 0.10 +0.03 40 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 0.08 +0.03 40 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 0.07 +0.03 40 0 0 0
28JAN27 152.50 C 0.00 0.00 0.00 0.06 +0.03 40 0 0 0
28JAN27 155.00 C 0.00 0.00 0.00 0.04 +0.02 40 0 0 0
28JAN27 157.50 C 0.00 0.00 0.00 0.03 +0.02 39 0 0 0
28JAN27 160.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 53.66 +2.75 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 52.68 +2.75 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 51.69 +2.74 36 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 50.71 +2.75 42 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 49.73 +2.75 43 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 48.74 +2.74 39 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 47.76 +2.74 40 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 46.78 +2.74 40 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 45.80 +2.74 40 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 44.82 +2.73 40 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 43.85 +2.73 41 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 42.87 +2.72 40 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 41.90 +2.72 41 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 40.93 +2.72 40 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 39.97 +2.71 41 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 39.01 +2.71 41 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 38.05 +2.70 41 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 37.10 +2.69 41 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 34.74 +2.66 41 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 32.42 +2.62 41 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 30.16 +2.58 41 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 27.96 +2.53 41 0 90 0
30MAR27 62.50 C 0.00 0.00 0.00 25.83 +2.46 41 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 23.78 +2.39 41 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 21.82 +2.31 41 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 19.95 +2.21 41 0 35 0
30MAR27 72.50 C 0.00 0.00 0.00 18.18 +2.11 41 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 16.29 +1.78 40 0 191 0
30MAR27 77.50 C 0.00 0.00 0.00 14.97 +2.30 41 0 85 0
30MAR27 80.00 C 0.00 0.00 0.00 13.16 +1.80 39 0 437 0
30MAR27 82.50 C 11.54 11.54 11.54 11.86 +1.69 39 30 401 +30
30MAR27 85.00 C 10.76 10.77 10.49 10.66 +1.59 40 240 932 +213
30MAR27 87.50 C 0.00 0.00 0.00 9.58 +1.49 40 0 3,594 0
30MAR27 90.00 C 8.62 8.68 8.62 8.60 +1.37 40 4 5,650 +1
30MAR27 92.50 C 7.83 7.83 7.83 7.71 +1.25 40 30 1,410 +30
30MAR27 95.00 C 0.00 0.00 0.00 6.92 +1.15 41 0 115 0
30MAR27 97.50 C 0.00 0.00 0.00 6.21 +1.05 41 0 103 0
30MAR27 100.00 C 5.61 5.68 5.53 5.58 +0.96 41 129 4,543 +60
30MAR27 102.50 C 5.02 5.02 5.02 4.96 +0.90 41 4 6,553 -4
30MAR27 105.00 C 4.50 4.50 4.50 4.38 +0.82 41 2 5,278 +2
30MAR27 107.50 C 3.50 4.16 3.50 3.86 +0.75 41 4 368 0
30MAR27 110.00 C 0.00 0.00 0.00 3.39 +0.67 41 0 6,314 0
30MAR27 112.50 C 0.00 0.00 0.00 2.98 +0.67 41 0 2,077 0
30MAR27 115.00 C 0.00 0.00 0.00 2.54 +0.53 41 0 6,987 0
30MAR27 117.50 C 0.00 0.00 0.00 2.22 +0.47 41 0 1,071 0
30MAR27 120.00 C 2.34 2.34 2.34 2.00 +0.43 41 8 2,834 +8
30MAR27 122.50 C 2.22 2.22 2.22 1.70 +0.38 41 4 425 +4
30MAR27 125.00 C 0.00 0.00 0.00 1.48 +0.30 41 0 344 0
30MAR27 127.50 C 0.00 0.00 0.00 1.30 +0.28 41 0 106 0
30MAR27 130.00 C 0.00 0.00 0.00 1.13 +0.27 41 0 279 0
30MAR27 132.50 C 0.00 0.00 0.00 0.98 +0.23 41 0 153 0
30MAR27 135.00 C 0.00 0.00 0.00 0.86 +0.21 41 0 417 0
30MAR27 137.50 C 0.00 0.00 0.00 0.74 +0.18 41 0 411 0
30MAR27 140.00 C 0.00 0.00 0.00 0.65 +0.17 41 0 333 0
30MAR27 142.50 C 0.00 0.00 0.00 0.58 +0.15 41 0 221 0
30MAR27 145.00 C 0.00 0.00 0.00 0.49 +0.13 41 0 150 0
30MAR27 147.50 C 0.00 0.00 0.00 0.42 +0.11 41 0 24 0
30MAR27 150.00 C 0.00 0.00 0.00 0.37 +0.10 41 0 413 0
30MAR27 152.50 C 0.00 0.00 0.00 0.32 +0.09 41 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 0.28 +0.08 41 0 158 0
30MAR27 157.50 C 0.00 0.00 0.00 0.24 +0.07 41 0 62 0
30MAR27 160.00 C 0.00 0.00 0.00 0.21 +0.06 41 0 323 0
30MAR27 162.50 C 0.00 0.00 0.00 0.18 +0.05 41 0 472 0
30MAR27 165.00 C 0.00 0.00 0.00 0.16 +0.05 41 0 241 0
30MAR27 167.50 C 0.00 0.00 0.00 0.13 +0.03 41 0 60 0
30MAR27 170.00 C 0.00 0.00 0.00 0.12 +0.03 41 0 210 0
30MAR27 172.50 C 0.00 0.00 0.00 0.10 +0.03 41 0 270 0
30MAR27 175.00 C 0.00 0.00 0.00 0.09 +0.03 41 0 131 0
30MAR27 177.50 C 0.00 0.00 0.00 0.08 +0.03 41 0 388 0
30MAR27 180.00 C 0.00 0.00 0.00 0.07 +0.03 41 0 607 0
30MAR27 182.50 C 0.00 0.00 0.00 0.06 +0.03 41 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 0.05 +0.03 41 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 0.04 +0.03 41 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 53.94 +2.74 42 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 52.97 +2.74 42 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 52.00 +2.74 42 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 51.03 +2.74 42 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 50.06 +2.73 41 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 49.10 +2.73 41 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 48.14 +2.73 42 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 47.18 +2.72 41 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 46.22 +2.71 41 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 45.27 +2.70 41 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 44.33 +2.70 41 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 43.39 +2.70 41 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 42.45 +2.68 41 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 41.52 +2.67 41 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 40.59 +2.66 41 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 39.68 +2.65 41 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 38.76 +2.63 41 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 37.86 +2.62 41 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 35.64 +2.58 41 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 33.47 +2.53 41 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 31.37 +2.48 41 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 29.34 +2.42 41 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 27.39 +2.35 41 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 25.52 +2.29 41 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 23.73 +2.21 41 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 22.02 +2.12 41 0 25 0
29JUN27 72.50 C 0.00 0.00 0.00 20.40 +2.04 41 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 18.60 +2.18 40 0 47 0
29JUN27 77.50 C 0.00 0.00 0.00 17.17 +2.04 40 0 30 0
29JUN27 80.00 C 0.00 0.00 0.00 15.93 +1.97 41 0 463 0
29JUN27 82.50 C 14.09 14.09 14.09 14.55 +1.73 40 50 240 +50
29JUN27 85.00 C 0.00 0.00 0.00 13.40 +1.63 41 0 336 0
29JUN27 87.50 C 0.00 0.00 0.00 12.31 +1.50 41 0 4,651 0
29JUN27 90.00 C 0.00 0.00 0.00 11.33 +1.41 41 2,000 2,110 +2,000
29JUN27 92.50 C 0.00 0.00 0.00 10.45 +1.33 41 0 175 0
29JUN27 95.00 C 0.00 0.00 0.00 9.63 +1.25 41 0 2,155 0
29JUN27 97.50 C 0.00 0.00 0.00 8.94 +1.23 42 0 925 0
29JUN27 100.00 C 8.19 8.19 8.19 8.19 +1.10 42 60 815 +60
29JUN27 102.50 C 0.00 0.00 0.00 7.57 +1.06 42 0 245 0
29JUN27 105.00 C 0.00 0.00 0.00 6.91 +0.99 42 0 250 0
29JUN27 107.50 C 6.22 6.22 6.22 6.30 +0.92 42 60 345 0
29JUN27 110.00 C 6.05 6.05 6.05 5.74 +0.86 42 2 151 0
29JUN27 112.50 C 5.15 5.15 5.15 5.23 +0.80 42 114 419 +114
29JUN27 115.00 C 0.00 0.00 0.00 4.76 +0.86 42 0 270 0
29JUN27 117.50 C 0.00 0.00 0.00 4.33 +0.69 42 0 393 0
29JUN27 120.00 C 0.00 0.00 0.00 3.82 +0.61 41 0 1,278 0
29JUN27 122.50 C 0.00 0.00 0.00 3.48 +0.58 41 0 100 0
29JUN27 125.00 C 0.00 0.00 0.00 3.25 +0.54 42 0 107 0
29JUN27 127.50 C 0.00 0.00 0.00 2.87 +0.49 41 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 2.61 +0.45 41 0 262 0
29JUN27 132.50 C 0.00 0.00 0.00 2.37 +0.42 41 0 116 0
29JUN27 135.00 C 0.00 0.00 0.00 2.15 +0.38 41 0 7 0
29JUN27 137.50 C 0.00 0.00 0.00 1.95 +0.35 41 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 1.77 +0.32 41 0 55 0
29JUN27 142.50 C 0.00 0.00 0.00 1.60 +0.29 41 0 117 0
29JUN27 145.00 C 0.00 0.00 0.00 1.46 +0.28 41 0 23 0
29JUN27 147.50 C 0.00 0.00 0.00 1.32 +0.25 41 0 24 0
29JUN27 150.00 C 0.00 0.00 0.00 1.20 +0.23 41 0 120 0
29JUN27 152.50 C 0.00 0.00 0.00 1.09 +0.22 41 0 115 0
29JUN27 155.00 C 0.00 0.00 0.00 0.98 +0.19 41 0 77 0
29JUN27 157.50 C 0.00 0.00 0.00 0.89 +0.18 41 0 78 0
29JUN27 160.00 C 0.00 0.00 0.00 0.81 +0.16 41 0 143 0
29JUN27 162.50 C 0.00 0.00 0.00 0.73 +0.15 41 0 42 0
29JUN27 165.00 C 0.00 0.00 0.00 0.67 +0.14 41 0 30 0
29JUN27 167.50 C 0.00 0.00 0.00 0.60 +0.12 41 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 0.55 +0.12 41 0 29 0
29JUN27 172.50 C 0.00 0.00 0.00 0.50 +0.11 41 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 0.45 +0.10 41 0 47 0
29JUN27 177.50 C 0.00 0.00 0.00 0.41 +0.09 41 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 0.37 +0.08 41 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 0.34 +0.08 41 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 0.31 +0.07 41 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 0.28 +0.06 41 0 5 0
29SEP27 33.00 C 0.00 0.00 0.00 54.25 +2.73 42 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 53.30 +2.73 42 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 52.35 +2.73 42 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 51.40 +2.72 42 0 8 0
29SEP27 37.00 C 0.00 0.00 0.00 50.46 +2.71 42 0 0 0
29SEP27 38.00 C 49.00 49.78 49.00 49.46 +2.91 39 4 385 0
29SEP27 39.00 C 0.00 0.00 0.00 48.59 +2.70 42 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 47.67 +2.70 42 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 46.75 +2.69 42 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 45.83 +2.68 42 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 44.92 +2.67 42 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 44.02 +2.66 42 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 43.12 +2.65 42 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 42.24 +2.64 42 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 41.36 +2.63 42 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 40.48 +2.61 42 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 39.62 +2.60 42 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 38.77 +2.59 42 0 15 0
29SEP27 52.50 C 0.00 0.00 0.00 36.68 +2.55 42 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 34.65 +2.50 42 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 32.69 +2.45 42 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 30.80 +2.39 42 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 28.98 +2.33 42 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 27.24 +2.27 42 0 15 0
29SEP27 67.50 C 0.00 0.00 0.00 25.57 +2.20 42 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 23.98 +2.13 42 0 15 0
29SEP27 72.50 C 0.00 0.00 0.00 22.47 +2.06 42 0 30 0
29SEP27 75.00 C 0.00 0.00 0.00 20.68 +2.12 41 0 144 0
29SEP27 77.50 C 0.00 0.00 0.00 19.68 +2.33 42 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 18.17 +2.01 41 0 150 0
29SEP27 82.50 C 0.00 0.00 0.00 16.98 +1.85 41 0 90 0
29SEP27 85.00 C 15.61 15.61 15.61 15.88 +1.77 42 50 216 +50
29SEP27 87.50 C 14.34 14.34 14.34 14.74 +1.58 41 55 611 +55
29SEP27 90.00 C 13.61 13.61 13.61 13.81 +1.53 42 55 2,856 +55
29SEP27 92.50 C 0.00 0.00 0.00 12.90 +1.44 42 0 618 0
29SEP27 95.00 C 0.00 0.00 0.00 12.07 +1.37 42 0 185 0
29SEP27 97.50 C 0.00 0.00 0.00 11.35 +1.36 42 0 72 0
29SEP27 100.00 C 10.28 10.71 10.28 10.54 +1.20 42 131 156 +131
29SEP27 102.50 C 0.00 0.00 0.00 9.98 +1.24 43 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 9.33 +1.18 43 0 32 0
29SEP27 107.50 C 0.00 0.00 0.00 8.68 +1.13 43 0 60 0
29SEP27 110.00 C 0.00 0.00 0.00 8.06 +1.06 43 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 7.49 +1.01 43 0 15 0
29SEP27 115.00 C 0.00 0.00 0.00 6.96 +0.95 43 0 18 0
29SEP27 117.50 C 0.00 0.00 0.00 6.28 +0.88 42 0 4 0
29SEP27 120.00 C 0.00 0.00 0.00 6.00 +0.85 43 0 100 0
29SEP27 122.50 C 0.00 0.00 0.00 5.41 +0.64 42 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 5.03 +0.61 42 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 4.81 +0.72 43 0 60 0
29SEP27 130.00 C 5.09 5.09 5.09 4.33 +0.54 42 3 118 0
29SEP27 132.50 C 0.00 0.00 0.00 4.02 +0.51 42 0 0 0
29SEP27 135.00 C 4.42 4.50 4.42 3.84 +0.59 42 62 62 +25
29SEP27 137.50 C 0.00 0.00 0.00 3.46 +0.46 42 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 3.22 +0.52 42 0 44 0
29SEP27 142.50 C 0.00 0.00 0.00 3.08 +0.58 42 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 2.85 +0.53 42 0 11 0
29SEP27 147.50 C 0.00 0.00 0.00 2.57 +0.43 42 0 0 0
29SEP27 150.00 C 2.97 3.30 2.97 2.46 +0.47 42 278 308 +275
29SEP27 152.50 C 0.00 0.00 0.00 2.22 +0.38 42 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 2.06 +0.36 42 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 1.91 +0.28 42 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 1.78 +0.32 42 0 3 0
29SEP27 162.50 C 0.00 0.00 0.00 1.65 +0.25 42 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 1.53 +0.27 42 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 1.42 +0.26 42 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 1.32 +0.24 42 0 0 0
TOTAL CALL 19,646 321,269 +13,232
09OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
09OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
09OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
09OCT26 66.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
09OCT26 67.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
09OCT26 68.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
09OCT26 69.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
09OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
09OCT26 71.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
09OCT26 72.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
09OCT26 73.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
09OCT26 74.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
09OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 62 0 28 0
09OCT26 76.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 30 0
09OCT26 77.00 P 0.00 0.00 0.00 0.01 -0.02 51 0 28 0
09OCT26 78.00 P 0.00 0.00 0.00 0.01 -0.06 46 0 10 0
09OCT26 79.00 P 0.00 0.00 0.00 0.02 -0.12 45 0 97 0
09OCT26 80.00 P 0.00 0.00 0.00 0.04 -0.22 44 0 268 0
09OCT26 81.00 P 0.00 0.00 0.00 0.08 -0.38 43 0 480 0
09OCT26 82.00 P 0.00 0.00 0.00 0.16 -0.60 43 0 408 0
09OCT26 83.00 P 0.46 0.46 0.32 0.29 -0.88 42 196 531 +30
09OCT26 84.00 P 0.98 0.98 0.46 0.48 -1.22 41 98 158 -1
09OCT26 85.00 P 0.88 1.02 0.75 0.80 -1.55 42 709 639 +579
09OCT26 86.00 P 1.43 1.43 1.13 1.26 -1.85 43 1,520 796 +738
09OCT26 87.00 P 2.37 2.37 1.91 1.80 -2.16 42 92 68 +21
09OCT26 88.00 P 3.15 3.15 2.52 2.49 -2.24 43 60 30 +15
09OCT26 89.00 P 3.39 3.39 3.39 3.25 -2.41 44 30 70 +30
09OCT26 90.00 P 0.00 0.00 0.00 4.05 -2.57 42 0 23 0
09OCT26 91.00 P 0.00 0.00 0.00 4.95 -2.66 42 0 0 0
09OCT26 92.00 P 0.00 0.00 0.00 5.90 -2.70 42 0 0 0
09OCT26 93.00 P 0.00 0.00 0.00 6.87 -2.73 42 0 0 0
09OCT26 94.00 P 0.00 0.00 0.00 7.85 -2.75 0 0 0 0
09OCT26 95.00 P 0.00 0.00 0.00 8.85 -2.75 0 0 0 0
09OCT26 96.00 P 0.00 0.00 0.00 9.85 -2.75 0 0 0 0
09OCT26 97.00 P 0.00 0.00 0.00 10.85 -2.75 0 0 0 0
09OCT26 98.00 P 0.00 0.00 0.00 11.85 -2.75 0 0 0 0
09OCT26 99.00 P 0.00 0.00 0.00 12.85 -2.75 0 0 0 0
09OCT26 100.00 P 0.00 0.00 0.00 13.85 -2.75 0 0 0 0
09OCT26 101.00 P 0.00 0.00 0.00 14.85 -2.75 0 0 0 0
09OCT26 102.00 P 0.00 0.00 0.00 15.85 -2.75 0 0 0 0
09OCT26 103.00 P 0.00 0.00 0.00 16.85 -2.75 0 0 0 0
09OCT26 104.00 P 0.00 0.00 0.00 17.85 -2.75 0 0 0 0
09OCT26 105.00 P 0.00 0.00 0.00 18.85 -2.75 0 0 0 0
09OCT26 106.00 P 0.00 0.00 0.00 19.85 -2.75 0 0 0 0
16OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
16OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
16OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
16OCT26 66.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16OCT26 67.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
16OCT26 68.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
16OCT26 69.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
16OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
16OCT26 71.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
16OCT26 72.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
16OCT26 73.00 P 0.00 0.00 0.00 0.01 -0.03 40 0 0 0
16OCT26 74.00 P 0.00 0.00 0.00 0.02 -0.05 40 0 0 0
16OCT26 75.00 P 0.00 0.00 0.00 0.03 -0.08 39 0 0 0
16OCT26 76.00 P 0.00 0.00 0.00 0.04 -0.13 37 0 0 0
16OCT26 77.00 P 0.00 0.00 0.00 0.07 -0.20 37 0 0 0
16OCT26 78.00 P 0.00 0.00 0.00 0.11 -0.30 37 0 0 0
16OCT26 79.00 P 0.00 0.00 0.00 0.18 -0.41 37 0 10 0
16OCT26 80.00 P 0.38 0.38 0.38 0.29 -0.55 37 5 402 -5
16OCT26 81.00 P 0.00 0.00 0.00 0.43 -0.72 37 2 402 +2
16OCT26 82.00 P 0.00 0.00 0.00 0.62 -0.91 37 0 80 0
16OCT26 83.00 P 1.00 1.00 1.00 0.88 -1.10 37 4 4 +4
16OCT26 84.00 P 1.19 1.19 1.19 1.18 -1.33 37 10 40 +10
16OCT26 85.00 P 1.69 1.75 1.54 1.56 -1.56 37 56 57 +55
16OCT26 86.00 P 2.01 2.04 2.01 2.03 -1.76 37 13 13 +13
16OCT26 87.00 P 2.59 2.59 2.59 2.58 -1.95 37 30 30 +30
16OCT26 88.00 P 3.22 3.22 3.22 3.20 -1.98 38 30 30 +30
16OCT26 89.00 P 3.92 3.92 3.92 3.90 -2.10 38 30 30 +30
16OCT26 90.00 P 4.75 4.75 4.67 4.68 -2.19 39 60 30 +30
16OCT26 91.00 P 0.00 0.00 0.00 5.37 -2.41 37 0 0 0
16OCT26 92.00 P 0.00 0.00 0.00 6.21 -2.50 37 0 0 0
16OCT26 93.00 P 0.00 0.00 0.00 7.09 -2.57 37 0 0 0
16OCT26 94.00 P 0.00 0.00 0.00 8.00 -2.63 37 0 0 0
16OCT26 95.00 P 0.00 0.00 0.00 8.94 -2.67 37 0 0 0
16OCT26 96.00 P 0.00 0.00 0.00 9.90 -2.70 37 0 0 0
16OCT26 97.00 P 0.00 0.00 0.00 10.87 -2.73 36 0 0 0
16OCT26 98.00 P 0.00 0.00 0.00 11.86 -2.74 37 0 0 0
16OCT26 99.00 P 0.00 0.00 0.00 12.85 -2.75 0 0 0 0
16OCT26 100.00 P 0.00 0.00 0.00 13.85 -2.75 0 0 0 0
16OCT26 101.00 P 0.00 0.00 0.00 14.85 -2.75 0 0 0 0
16OCT26 102.00 P 0.00 0.00 0.00 15.85 -2.75 0 0 0 0
16OCT26 103.00 P 0.00 0.00 0.00 16.85 -2.75 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 65 0 16 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 53 0 150 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 48 0 80 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 42 0 73 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 -0.02 37 0 78 0
29OCT26 70.00 P 0.10 0.10 0.10 0.03 -0.04 37 39 365 +39
29OCT26 72.50 P 0.17 0.17 0.17 0.08 -0.10 36 30 167 +10
29OCT26 75.00 P 0.31 0.31 0.28 0.20 -0.22 36 3 565 -1
29OCT26 77.50 P 0.66 0.66 0.50 0.44 -0.41 36 194 1,234 -14
29OCT26 80.00 P 1.08 1.08 0.87 0.87 -0.69 36 251 5,883 +4
29OCT26 82.50 P 1.89 1.89 1.60 1.57 -1.01 36 288 3,458 -152
29OCT26 85.00 P 3.05 3.05 2.42 2.55 -1.38 36 1,021 3,663 +620
29OCT26 87.50 P 3.68 3.90 3.68 3.83 -1.79 36 6 16,960 +6
29OCT26 90.00 P 6.01 6.01 5.38 5.48 -1.98 37 72 2,317 +60
29OCT26 92.50 P 8.00 8.03 8.00 7.23 -2.26 36 12 10,917 -12
29OCT26 95.00 P 9.71 9.71 9.69 9.32 -2.44 36 31 1,372 +30
29OCT26 97.50 P 0.00 0.00 0.00 11.57 -2.58 36 0 2,436 0
29OCT26 100.00 P 13.90 14.43 13.90 14.35 -2.75 49 23 6,652 +7
29OCT26 102.50 P 0.00 0.00 0.00 16.63 -2.89 48 0 1,277 0
29OCT26 105.00 P 0.00 0.00 0.00 18.85 -3.07 0 0 1,446 0
29OCT26 107.50 P 21.24 21.53 21.24 21.45 -2.88 50 120 2,934 0
29OCT26 110.00 P 0.00 0.00 0.00 24.08 -2.52 61 0 2,516 0
29OCT26 112.50 P 0.00 0.00 0.00 26.35 -2.75 0 0 37 0
29OCT26 115.00 P 0.00 0.00 0.00 28.85 -2.75 0 0 163 0
29OCT26 117.50 P 0.00 0.00 0.00 31.35 -2.75 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 33.85 -2.75 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 36.35 -2.75 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 38.85 -2.75 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 41.35 -2.75 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 43.85 -2.75 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 46.35 -2.75 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 48.85 -2.75 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 51.35 -2.75 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 53.85 -2.75 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 56.35 -2.75 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 58.85 -2.75 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 61.35 -2.75 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 63.85 -2.75 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 66.35 -2.75 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 68.85 -2.75 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 71.35 -2.75 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 73.85 -2.75 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 76.35 -2.75 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 78.85 -2.75 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 81.35 -2.75 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 83.85 -2.75 0 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 86.35 -2.75 0 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 88.85 -2.75 0 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 91.35 -2.75 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 93.85 -2.75 0 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 96.35 -2.75 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 98.85 -2.75 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 101.35 -2.75 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 52 0 8 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 55.00 P 0.07 0.07 0.07 0.01 -0.01 43 15 76 +15
27NOV26 57.50 P 0.00 0.00 0.00 0.02 -0.01 42 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 0.04 -0.03 42 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.08 -0.05 41 0 222 0
27NOV26 65.00 P 0.00 0.00 0.00 0.15 -0.10 41 0 136 0
27NOV26 67.50 P 0.00 0.00 0.00 0.28 -0.17 41 0 115 0
27NOV26 70.00 P 0.00 0.00 0.00 0.50 -0.26 41 0 549 0
27NOV26 72.50 P 0.00 0.00 0.00 0.81 -0.38 41 0 457 0
27NOV26 75.00 P 1.46 1.46 1.32 1.25 -0.54 41 31 528 +30
27NOV26 77.50 P 1.84 1.84 1.84 1.83 -0.73 41 4 1,009 0
27NOV26 80.00 P 2.52 2.63 2.47 2.62 -0.87 41 382 1,679 +352
27NOV26 82.50 P 3.48 3.48 3.48 3.47 -1.17 41 20 1,514 0
27NOV26 85.00 P 4.94 4.94 4.63 4.63 -1.36 41 34 2,041 +34
27NOV26 87.50 P 6.35 6.35 5.84 5.93 -1.63 41 119 4,570 +51
27NOV26 90.00 P 8.03 8.03 7.40 7.46 -1.62 41 441 6,998 +363
27NOV26 92.50 P 0.00 0.00 0.00 9.32 -1.93 43 0 5,866 0
27NOV26 95.00 P 0.00 0.00 0.00 10.86 -2.04 41 0 2,359 0
27NOV26 97.50 P 13.26 13.40 13.26 12.96 -2.48 42 64 853 +31
27NOV26 100.00 P 16.50 16.50 16.50 15.16 -2.54 44 3 3,780 -3
27NOV26 102.50 P 0.00 0.00 0.00 17.37 -2.67 45 0 2,203 0
27NOV26 105.00 P 0.00 0.00 0.00 19.60 -2.75 45 0 2,778 0
27NOV26 107.50 P 0.00 0.00 0.00 21.62 -2.97 41 0 1,363 0
27NOV26 110.00 P 0.00 0.00 0.00 24.08 -2.56 43 0 165 0
27NOV26 112.50 P 0.00 0.00 0.00 26.42 -2.69 41 0 130 0
27NOV26 115.00 P 0.00 0.00 0.00 28.87 -3.08 41 0 55 0
27NOV26 117.50 P 0.00 0.00 0.00 31.35 -2.75 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 34.10 -2.89 55 0 335 0
27NOV26 122.50 P 0.00 0.00 0.00 36.35 -3.05 0 0 135 0
27NOV26 125.00 P 0.00 0.00 0.00 39.07 -2.83 59 0 125 0
27NOV26 127.50 P 0.00 0.00 0.00 41.35 -3.02 0 0 35 0
27NOV26 130.00 P 0.00 0.00 0.00 43.85 -2.75 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 46.35 -2.75 0 0 25 0
27NOV26 135.00 P 0.00 0.00 0.00 48.85 -2.75 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 51.35 -2.75 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 53.85 -2.75 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 56.35 -2.75 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 58.85 -2.75 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 61.35 -2.75 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 63.85 -2.75 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 66.35 -2.75 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 68.85 -2.75 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 71.35 -2.75 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 73.85 -2.75 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 76.35 -2.75 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 78.85 -2.75 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 81.35 -2.75 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 83.85 -2.75 0 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 86.35 -2.75 0 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 88.85 -2.75 0 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 91.35 -2.75 0 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 93.85 -2.75 0 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 96.35 -2.75 0 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 98.85 -2.75 0 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 101.35 -2.75 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.02 -0.02 40 0 47 0
30DEC26 55.00 P 0.00 0.00 0.00 0.05 -0.03 41 0 304 0
30DEC26 57.50 P 0.00 0.00 0.00 0.10 -0.04 41 0 40 0
30DEC26 60.00 P 0.00 0.00 0.00 0.18 -0.07 41 0 222 0
30DEC26 62.50 P 0.00 0.00 0.00 0.30 -0.12 41 0 54 0
30DEC26 65.00 P 0.00 0.00 0.00 0.49 -0.18 41 0 408 0
30DEC26 67.50 P 0.99 0.99 0.99 0.76 -0.26 41 30 1,188 +30
30DEC26 70.00 P 1.39 1.39 1.28 1.13 -0.35 41 12 794 0
30DEC26 72.50 P 0.00 0.00 0.00 1.61 -0.47 41 0 864 0
30DEC26 75.00 P 2.32 2.32 2.19 2.22 -0.59 41 84 907 +20
30DEC26 77.50 P 2.92 2.99 2.92 2.92 -0.78 41 27 846 +2
30DEC26 80.00 P 4.08 4.08 3.73 3.84 -0.90 41 384 5,881 +380
30DEC26 82.50 P 0.00 0.00 0.00 4.83 -1.14 41 0 1,779 0
30DEC26 85.00 P 6.63 6.63 6.04 6.02 -1.33 41 131 25,330 -71
30DEC26 87.50 P 7.42 7.52 7.42 7.48 -1.39 42 94 12,392 -13
30DEC26 90.00 P 9.17 9.17 8.94 8.97 -1.55 42 150 6,498 +150
30DEC26 92.50 P 0.00 0.00 0.00 10.32 -2.03 41 0 5,515 0
30DEC26 95.00 P 0.00 0.00 0.00 12.05 -1.81 41 0 4,155 0
30DEC26 97.50 P 0.00 0.00 0.00 14.26 -2.03 43 0 2,998 0
30DEC26 100.00 P 0.00 0.00 0.00 16.30 -2.14 44 0 8,225 0
30DEC26 102.50 P 19.24 19.55 19.24 18.21 -1.84 44 70 1,731 +10
30DEC26 105.00 P 0.00 0.00 0.00 19.97 -2.96 41 0 1,723 0
30DEC26 107.50 P 0.00 0.00 0.00 22.18 -3.11 41 0 2,189 0
30DEC26 110.00 P 0.00 0.00 0.00 24.43 -2.45 41 0 19,272 0
30DEC26 112.50 P 0.00 0.00 0.00 26.74 -3.19 41 0 2,608 0
30DEC26 115.00 P 29.37 29.37 29.37 29.38 -2.88 45 2 4,073 +2
30DEC26 117.50 P 0.00 0.00 0.00 32.04 -2.75 50 0 1,807 0
30DEC26 120.00 P 0.00 0.00 0.00 34.10 -2.89 45 0 5,520 0
30DEC26 122.50 P 0.00 0.00 0.00 36.84 -2.83 52 0 2,214 0
30DEC26 125.00 P 0.00 0.00 0.00 39.07 -2.83 49 0 5,456 0
30DEC26 127.50 P 0.00 0.00 0.00 41.35 -3.02 0 0 1,221 0
30DEC26 130.00 P 0.00 0.00 0.00 43.85 -2.75 0 0 879 0
30DEC26 132.50 P 0.00 0.00 0.00 46.46 -2.99 52 0 488 0
30DEC26 135.00 P 50.18 50.18 50.18 49.00 -3.02 55 4 247 +4
30DEC26 137.50 P 0.00 0.00 0.00 51.35 -2.75 0 0 120 0
30DEC26 140.00 P 0.00 0.00 0.00 53.85 -2.75 0 0 3,175 0
30DEC26 142.50 P 0.00 0.00 0.00 56.35 -2.75 0 0 1,053 0
30DEC26 145.00 P 0.00 0.00 0.00 58.85 -2.75 0 0 5,741 0
30DEC26 147.50 P 0.00 0.00 0.00 61.35 -2.75 0 0 300 0
30DEC26 150.00 P 0.00 0.00 0.00 63.85 -2.75 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 66.35 -2.75 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 68.85 -2.75 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 71.35 -2.78 0 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 73.85 -2.75 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 76.35 -2.75 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 78.85 -2.75 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 81.35 -2.75 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 83.85 -2.75 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 86.35 -2.75 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 88.85 -2.75 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 91.35 -2.75 0 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 93.85 -2.75 0 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 96.35 -2.75 0 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 98.85 -2.75 0 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 101.35 -2.75 0 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 103.85 -2.75 0 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 106.35 -2.75 0 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 108.85 -2.75 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 111.35 -2.75 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 113.85 -2.75 0 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.02 -0.02 39 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 0.03 -0.02 40 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 0.07 -0.03 40 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 0.12 -0.06 40 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 0.21 -0.09 40 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 0.34 -0.14 40 0 18 0
28JAN27 62.50 P 0.00 0.00 0.00 0.54 -0.19 40 0 15 0
28JAN27 65.00 P 0.00 0.00 0.00 0.81 -0.26 40 0 80 0
28JAN27 67.50 P 0.00 0.00 0.00 1.17 -0.34 40 0 130 0
28JAN27 70.00 P 0.00 0.00 0.00 1.63 -0.43 40 0 169 0
28JAN27 72.50 P 2.46 2.46 2.46 2.19 -0.54 41 65 148 +65
28JAN27 75.00 P 2.96 2.96 2.96 2.87 -0.70 41 30 650 +30
28JAN27 77.50 P 3.76 3.76 3.76 3.71 -0.82 41 65 255 +64
28JAN27 80.00 P 0.00 0.00 0.00 4.65 -0.95 41 0 90 0
28JAN27 82.50 P 6.08 6.08 6.08 5.74 -1.12 41 60 150 +60
28JAN27 85.00 P 7.56 7.56 7.01 6.97 -1.28 41 60 2,000 0
28JAN27 87.50 P 0.00 0.00 0.00 8.35 -1.38 41 0 1,000 0
28JAN27 90.00 P 0.00 0.00 0.00 9.83 -1.23 42 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 11.48 -1.29 42 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 12.81 -2.19 40 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 14.61 -1.88 40 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 16.49 -1.98 40 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 18.46 -2.11 40 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 20.52 -2.41 40 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 22.63 -2.66 40 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 24.83 -2.35 40 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 27.06 -2.87 40 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 29.38 -2.88 40 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 32.04 -2.75 44 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 34.10 -2.89 41 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 36.84 -2.83 46 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 39.07 -2.83 44 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 41.37 -3.00 40 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 43.85 -2.75 0 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 46.46 -2.99 47 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 49.00 -3.02 50 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 51.35 -2.75 0 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 53.85 -2.75 0 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 56.35 -2.75 0 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 58.85 -2.75 0 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 61.35 -2.75 0 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 63.85 -2.75 0 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 66.35 -2.75 0 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 68.85 -2.75 0 0 0 0
28JAN27 157.50 P 0.00 0.00 0.00 71.35 -2.78 0 0 0 0
28JAN27 160.00 P 0.00 0.00 0.00 73.85 -2.75 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 46 0 105 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 44 0 80 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 43 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 0.00 42 0 60 0
30MAR27 39.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 250 0
30MAR27 41.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.02 -0.02 40 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.03 -0.02 40 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.06 -0.02 41 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.07 -0.03 41 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.09 -0.03 41 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.12 -0.04 41 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.14 -0.05 41 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.18 -0.05 41 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.28 -0.08 41 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.43 -0.13 41 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.64 -0.18 41 0 468 0
30MAR27 60.00 P 0.00 0.00 0.00 0.92 -0.23 41 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 1.27 -0.27 41 0 17 0
30MAR27 65.00 P 0.00 0.00 0.00 1.68 -0.39 41 0 171 0
30MAR27 67.50 P 2.39 2.39 2.39 2.21 -0.47 41 3 579 0
30MAR27 70.00 P 0.00 0.00 0.00 2.84 -0.53 41 0 773 0
30MAR27 72.50 P 0.00 0.00 0.00 3.54 -0.68 41 0 1,131 0
30MAR27 75.00 P 4.70 4.70 4.70 4.40 -0.75 41 30 3,282 +30
30MAR27 77.50 P 0.00 0.00 0.00 5.28 -0.94 41 0 827 0
30MAR27 80.00 P 0.00 0.00 0.00 6.31 -1.07 41 0 9,489 0
30MAR27 82.50 P 0.00 0.00 0.00 7.47 -1.19 41 0 1,472 0
30MAR27 85.00 P 8.72 8.81 8.68 8.74 -1.33 41 300 10,033 +176
30MAR27 87.50 P 0.00 0.00 0.00 10.14 -1.41 42 0 1,684 0
30MAR27 90.00 P 11.83 11.83 11.83 11.64 -1.53 42 30 8,855 0
30MAR27 92.50 P 0.00 0.00 0.00 13.30 -1.55 42 0 15,074 0
30MAR27 95.00 P 0.00 0.00 0.00 14.98 -1.67 43 0 5,878 0
30MAR27 97.50 P 0.00 0.00 0.00 16.25 -1.73 41 0 3,249 0
30MAR27 100.00 P 0.00 0.00 0.00 18.06 -1.81 41 0 5,313 0
30MAR27 102.50 P 0.00 0.00 0.00 19.90 -1.94 41 0 1,210 0
30MAR27 105.00 P 0.00 0.00 0.00 21.87 -1.98 41 0 5,383 0
30MAR27 107.50 P 0.00 0.00 0.00 23.86 -2.10 41 0 1,116 0
30MAR27 110.00 P 0.00 0.00 0.00 25.93 -2.16 41 0 6,024 0
30MAR27 112.50 P 0.00 0.00 0.00 28.05 -2.23 41 0 2,712 0
30MAR27 115.00 P 30.82 30.82 30.82 31.11 -1.41 46 30 205 +30
30MAR27 117.50 P 0.00 0.00 0.00 32.44 -2.35 41 0 19 0
30MAR27 120.00 P 0.00 0.00 0.00 34.69 -2.42 41 0 1,743 0
30MAR27 122.50 P 0.00 0.00 0.00 36.98 -2.69 41 0 165 0
30MAR27 125.00 P 0.00 0.00 0.00 39.32 -2.58 41 0 145 0
30MAR27 127.50 P 0.00 0.00 0.00 41.67 -2.70 41 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 44.06 -2.61 41 0 335 0
30MAR27 132.50 P 0.00 0.00 0.00 46.48 -2.97 41 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 49.00 -3.02 43 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 51.37 -2.73 41 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 53.85 -2.75 0 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 56.35 -2.75 0 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 58.85 -2.75 0 0 289 0
30MAR27 147.50 P 0.00 0.00 0.00 61.35 -2.75 0 0 65 0
30MAR27 150.00 P 0.00 0.00 0.00 63.85 -2.75 0 0 7 0
30MAR27 152.50 P 0.00 0.00 0.00 66.35 -2.75 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 68.85 -2.75 0 0 5 0
30MAR27 157.50 P 0.00 0.00 0.00 71.35 -2.78 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 73.85 -2.75 0 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 76.35 -2.75 0 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 78.85 -2.75 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 81.35 -2.75 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 83.85 -2.75 0 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 86.35 -2.75 0 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 88.85 -2.75 0 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 91.35 -2.75 0 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 93.85 -2.75 0 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 96.35 -2.75 0 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 98.85 -2.75 0 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 101.35 -2.75 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 30 0
29JUN27 36.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 240 0
29JUN27 37.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.06 -0.02 41 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.07 -0.03 41 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.10 -0.02 42 0 74 0
29JUN27 41.00 P 0.00 0.00 0.00 0.12 -0.03 41 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.14 -0.05 41 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.17 -0.05 41 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.21 -0.05 41 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.25 -0.07 41 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.30 -0.07 41 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.35 -0.08 41 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.41 -0.10 41 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.47 -0.12 41 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.55 -0.12 41 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 0.76 -0.18 41 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 1.05 -0.22 41 0 10 0
29JUN27 57.50 P 0.00 0.00 0.00 1.40 -0.31 41 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 1.86 -0.36 42 0 921 0
29JUN27 62.50 P 0.00 0.00 0.00 2.39 -0.38 42 0 347 0
29JUN27 65.00 P 0.00 0.00 0.00 2.96 -0.51 42 0 312 0
29JUN27 67.50 P 0.00 0.00 0.00 3.67 -0.53 42 0 1,295 0
29JUN27 70.00 P 0.00 0.00 0.00 4.41 -0.68 42 0 820 0
29JUN27 72.50 P 0.00 0.00 0.00 5.31 -0.70 42 0 175 0
29JUN27 75.00 P 0.00 0.00 0.00 6.22 -0.80 42 0 8,618 0
29JUN27 77.50 P 0.00 0.00 0.00 7.22 -0.92 42 0 953 0
29JUN27 80.00 P 0.00 0.00 0.00 8.30 -1.06 42 0 838 0
29JUN27 82.50 P 0.00 0.00 0.00 9.52 -1.16 42 0 945 0
29JUN27 85.00 P 0.00 0.00 0.00 10.83 -1.26 42 2,660 9,195 +2,660
29JUN27 87.50 P 0.00 0.00 0.00 12.23 -1.37 42 0 244 0
29JUN27 90.00 P 0.00 0.00 0.00 13.72 -1.53 42 0 1,096 0
29JUN27 92.50 P 0.00 0.00 0.00 15.41 -1.53 43 0 3,385 0
29JUN27 95.00 P 0.00 0.00 0.00 17.10 -1.55 43 0 161 0
29JUN27 97.50 P 0.00 0.00 0.00 18.76 -1.69 43 0 3,028 0
29JUN27 100.00 P 0.00 0.00 0.00 19.97 -1.72 41 0 1,121 0
29JUN27 102.50 P 0.00 0.00 0.00 21.79 -1.74 41 0 3,210 0
29JUN27 105.00 P 0.00 0.00 0.00 23.63 -1.84 41 0 590 0
29JUN27 107.50 P 0.00 0.00 0.00 25.53 -1.94 41 0 885 0
29JUN27 110.00 P 0.00 0.00 0.00 27.52 -1.96 41 0 240 0
29JUN27 112.50 P 0.00 0.00 0.00 29.52 -2.04 41 0 233 0
29JUN27 115.00 P 0.00 0.00 0.00 31.56 -2.14 41 0 36 0
29JUN27 117.50 P 0.00 0.00 0.00 33.68 -3.24 41 0 1 0
29JUN27 120.00 P 36.91 36.91 36.91 36.90 -2.24 46 60 98 +60
29JUN27 122.50 P 0.00 0.00 0.00 37.99 -3.38 41 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 40.22 -2.33 41 0 2 0
29JUN27 127.50 P 0.00 0.00 0.00 42.47 -3.43 41 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 44.74 -2.43 41 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 47.04 -2.49 41 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 49.39 -2.63 41 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 51.75 -2.55 41 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 54.13 -2.59 41 0 4 0
29JUN27 142.50 P 0.00 0.00 0.00 56.53 -2.64 41 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 58.96 -2.67 41 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 61.41 -2.69 41 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 63.87 -2.73 41 0 2 0
29JUN27 152.50 P 0.00 0.00 0.00 66.35 -2.75 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 68.85 -2.75 0 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 71.35 -2.78 0 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 73.85 -2.75 0 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 76.35 -2.75 0 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 78.85 -2.75 0 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 81.35 -2.75 0 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 83.85 -2.75 0 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 86.35 -2.75 0 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 88.85 -2.75 0 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 91.35 -2.75 0 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 93.85 -2.75 0 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 96.35 -2.75 0 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 98.85 -2.75 0 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 101.35 -2.75 0 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.09 -0.02 42 0 60 0
29SEP27 35.00 P 0.00 0.00 0.00 0.10 -0.03 42 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.13 -0.02 42 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.15 -0.04 42 0 33 0
29SEP27 38.00 P 0.00 0.00 0.00 0.19 -0.04 42 0 2 0
29SEP27 39.00 P 0.00 0.00 0.00 0.23 -0.03 42 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.26 -0.06 42 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.31 -0.07 42 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.37 -0.06 42 0 4 0
29SEP27 43.00 P 0.00 0.00 0.00 0.43 -0.07 42 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.49 -0.10 42 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.57 -0.10 42 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.66 -0.09 42 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.74 -0.12 42 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.83 -0.15 42 0 454 0
29SEP27 49.00 P 0.00 0.00 0.00 0.95 -0.15 42 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 1.07 -0.15 42 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 1.40 -0.22 42 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 1.81 -0.23 42 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 2.27 -0.32 42 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 2.90 -0.36 42 0 151 0
29SEP27 62.50 P 0.00 0.00 0.00 3.53 -0.45 42 0 270 0
29SEP27 65.00 P 0.00 0.00 0.00 4.26 -0.45 43 0 3,505 0
29SEP27 67.50 P 0.00 0.00 0.00 5.03 -0.60 43 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 5.85 -0.58 42 0 968 0
29SEP27 72.50 P 0.00 0.00 0.00 6.85 -0.67 43 0 523 0
29SEP27 75.00 P 0.00 0.00 0.00 7.84 -0.77 42 0 4,065 0
29SEP27 77.50 P 0.00 0.00 0.00 8.83 -0.95 42 0 168 0
29SEP27 80.00 P 0.00 0.00 0.00 10.00 -1.04 42 0 131 0
29SEP27 82.50 P 11.42 11.42 11.42 11.25 -1.13 42 30 151 +30
29SEP27 85.00 P 0.00 0.00 0.00 12.67 -1.13 43 0 556 0
29SEP27 87.50 P 14.47 14.47 14.47 13.99 -1.30 42 60 371 +60
29SEP27 90.00 P 0.00 0.00 0.00 15.47 -1.43 42 0 1,748 0
29SEP27 92.50 P 17.17 17.17 17.17 17.12 -1.57 43 1 547 +1
29SEP27 95.00 P 0.00 0.00 0.00 18.82 -1.52 43 0 4,366 0
29SEP27 97.50 P 0.00 0.00 0.00 20.07 -1.42 42 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 21.74 -1.53 42 0 4 0
29SEP27 102.50 P 0.00 0.00 0.00 23.47 -1.64 42 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 25.31 -1.65 42 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 27.16 -1.69 42 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 29.03 -1.82 42 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 30.99 -1.87 42 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 32.99 -1.90 42 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 35.01 -1.95 42 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 37.05 -3.14 42 0 11 0
29SEP27 122.50 P 0.00 0.00 0.00 39.17 -2.20 42 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 41.32 -2.12 42 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 43.48 -2.42 42 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 45.66 -2.25 42 0 4 0
29SEP27 132.50 P 0.00 0.00 0.00 47.89 -2.30 42 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 50.15 -2.33 42 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 52.43 -2.36 42 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 54.73 -2.41 42 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 57.04 -2.48 42 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 59.40 -2.50 42 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 61.78 -2.53 42 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 64.16 -2.56 42 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 66.57 -2.61 42 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 68.98 -2.65 42 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 71.43 -2.70 42 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 73.89 -2.71 42 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 76.36 -2.74 42 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 78.85 -2.75 0 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 81.35 -2.75 0 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 83.85 -2.75 0 0 0 0
TOTAL PUT 10,620 399,759 +6,861
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$ 115.900
09OCT26 94.00 C 0.00 0.00 0.00 21.90 +1.67 0 0 0 0
09OCT26 95.00 C 0.00 0.00 0.00 20.93 +1.70 77 0 0 0
09OCT26 96.00 C 0.00 0.00 0.00 19.93 +1.70 72 0 0 0
09OCT26 97.00 C 0.00 0.00 0.00 18.93 +1.69 68 0 0 0
09OCT26 98.00 C 0.00 0.00 0.00 17.93 +1.69 64 0 0 0
09OCT26 99.00 C 0.00 0.00 0.00 16.93 +1.69 60 0 0 0
09OCT26 100.00 C 0.00 0.00 0.00 15.93 +1.69 56 0 0 0
09OCT26 101.00 C 0.00 0.00 0.00 14.93 +1.68 52 0 0 0
09OCT26 102.00 C 0.00 0.00 0.00 13.93 +1.68 49 0 0 0
09OCT26 103.00 C 0.00 0.00 0.00 12.93 +1.66 45 0 0 0
09OCT26 104.00 C 0.00 0.00 0.00 11.93 +1.64 41 0 0 0
09OCT26 105.00 C 0.00 0.00 0.00 10.94 +1.61 45 0 0 0
09OCT26 106.00 C 0.00 0.00 0.00 9.95 +1.56 44 0 0 0
09OCT26 107.00 C 0.00 0.00 0.00 8.98 +1.51 46 0 0 0
09OCT26 108.00 C 0.00 0.00 0.00 8.01 +1.43 45 0 0 0
09OCT26 109.00 C 0.00 0.00 0.00 7.07 +1.34 45 0 0 0
09OCT26 110.00 C 0.00 0.00 0.00 6.16 +1.23 45 0 0 0
09OCT26 111.00 C 0.00 0.00 0.00 5.29 +1.19 45 0 0 0
09OCT26 112.00 C 0.00 0.00 0.00 4.47 +1.02 45 0 0 0
09OCT26 113.00 C 0.00 0.00 0.00 3.72 +0.89 46 0 0 0
09OCT26 114.00 C 0.00 0.00 0.00 2.97 +0.69 44 0 30 0
09OCT26 115.00 C 0.00 0.00 0.00 2.40 +0.57 45 0 175 0
09OCT26 116.00 C 1.70 2.28 1.70 1.88 +0.44 45 60 128 -60
09OCT26 117.00 C 1.79 1.79 1.79 1.41 +0.30 45 30 210 -30
09OCT26 118.00 C 1.10 1.10 1.10 1.05 +0.21 45 50 50 +50
09OCT26 119.00 C 1.14 1.14 1.14 0.77 +0.14 45 5 35 +5
09OCT26 120.00 C 0.83 0.83 0.83 0.55 +0.06 45 40 138 +40
09OCT26 121.00 C 0.00 0.00 0.00 0.38 +0.03 45 0 137 0
09OCT26 122.00 C 0.00 0.00 0.00 0.27 +0.02 46 0 456 0
09OCT26 123.00 C 0.00 0.00 0.00 0.18 +0.01 46 0 1 0
09OCT26 124.00 C 0.00 0.00 0.00 0.12 0.00 46 0 90 0
09OCT26 125.00 C 0.00 0.00 0.00 0.08 0.00 47 0 24 0
09OCT26 126.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
09OCT26 127.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
09OCT26 128.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 3 0
09OCT26 129.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
09OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
09OCT26 131.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
09OCT26 132.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
09OCT26 133.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
09OCT26 134.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
09OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
09OCT26 136.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
09OCT26 137.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
09OCT26 138.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
09OCT26 139.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
09OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
16OCT26 94.00 C 0.00 0.00 0.00 21.99 +1.68 45 0 0 0
16OCT26 95.00 C 0.00 0.00 0.00 20.99 +1.67 43 0 0 0
16OCT26 96.00 C 0.00 0.00 0.00 19.99 +1.66 40 0 0 0
16OCT26 97.00 C 0.00 0.00 0.00 19.00 +1.65 42 0 0 0
16OCT26 98.00 C 0.00 0.00 0.00 18.01 +1.64 43 0 0 0
16OCT26 99.00 C 0.00 0.00 0.00 17.02 +1.61 42 0 0 0
16OCT26 100.00 C 0.00 0.00 0.00 16.04 +1.59 42 0 0 0
16OCT26 101.00 C 0.00 0.00 0.00 15.06 +1.56 42 0 0 0
16OCT26 102.00 C 0.00 0.00 0.00 14.10 +1.52 43 0 0 0
16OCT26 103.00 C 0.00 0.00 0.00 13.14 +1.48 42 0 0 0
16OCT26 104.00 C 0.00 0.00 0.00 12.20 +1.42 42 0 0 0
16OCT26 105.00 C 0.00 0.00 0.00 11.27 +1.36 42 0 0 0
16OCT26 106.00 C 0.00 0.00 0.00 10.37 +1.29 42 0 0 0
16OCT26 107.00 C 0.00 0.00 0.00 9.49 +1.22 42 0 0 0
16OCT26 108.00 C 0.00 0.00 0.00 8.64 +1.14 42 0 0 0
16OCT26 109.00 C 0.00 0.00 0.00 7.82 +1.05 42 0 0 0
16OCT26 110.00 C 0.00 0.00 0.00 7.04 +0.97 42 0 0 0
16OCT26 111.00 C 0.00 0.00 0.00 6.30 +0.95 42 0 0 0
16OCT26 112.00 C 0.00 0.00 0.00 5.60 +0.92 42 0 0 0
16OCT26 113.00 C 0.00 0.00 0.00 4.90 +0.76 42 0 0 0
16OCT26 114.00 C 0.00 0.00 0.00 4.33 +0.71 42 0 0 0
16OCT26 115.00 C 0.00 0.00 0.00 3.73 +0.58 42 0 0 0
16OCT26 116.00 C 3.06 3.06 3.06 3.19 +0.46 41 30 30 +30
16OCT26 117.00 C 0.00 0.00 0.00 2.82 +0.46 42 0 0 0
16OCT26 118.00 C 0.00 0.00 0.00 2.32 +0.30 41 0 20 0
16OCT26 119.00 C 0.00 0.00 0.00 1.97 +0.25 41 0 0 0
16OCT26 120.00 C 1.90 1.90 1.90 1.65 +0.19 41 5 5 +5
16OCT26 121.00 C 0.00 0.00 0.00 1.42 +0.20 42 0 0 0
16OCT26 122.00 C 0.00 0.00 0.00 1.17 +0.15 42 0 0 0
16OCT26 123.00 C 1.15 1.15 1.15 0.95 +0.10 42 1 1 +1
16OCT26 124.00 C 0.00 0.00 0.00 0.79 +0.09 42 0 0 0
16OCT26 125.00 C 0.00 0.00 0.00 0.65 +0.04 43 0 0 0
16OCT26 126.00 C 0.00 0.00 0.00 0.53 +0.03 43 0 0 0
16OCT26 127.00 C 0.00 0.00 0.00 0.42 +0.02 43 0 0 0
16OCT26 128.00 C 0.00 0.00 0.00 0.33 0.00 43 0 0 0
16OCT26 129.00 C 0.00 0.00 0.00 0.26 0.00 43 0 0 0
16OCT26 130.00 C 0.00 0.00 0.00 0.20 -0.01 42 0 4 0
16OCT26 131.00 C 0.00 0.00 0.00 0.16 -0.01 43 0 0 0
16OCT26 132.00 C 0.00 0.00 0.00 0.12 -0.01 42 0 0 0
16OCT26 133.00 C 0.00 0.00 0.00 0.09 -0.01 42 0 0 0
16OCT26 134.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 23.59 +1.61 28 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 21.21 +1.59 41 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 18.81 +1.52 41 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 16.49 +1.44 41 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 14.25 +1.33 41 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 12.14 +1.21 41 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 10.17 +1.06 41 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 8.38 +0.91 41 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 6.79 +0.95 41 0 35 0
29OCT26 115.00 C 5.53 6.10 5.53 5.40 +0.74 41 120 208 +107
29OCT26 117.50 C 4.75 4.75 4.75 4.13 +0.52 40 30 31 0
29OCT26 120.00 C 2.95 3.74 2.95 3.20 +0.43 41 695 1,205 +20
29OCT26 122.50 C 2.55 2.88 2.55 2.42 +0.33 41 39 1,000 +15
29OCT26 125.00 C 2.10 2.10 2.00 1.79 +0.22 41 234 971 +189
29OCT26 127.50 C 1.36 1.41 1.36 1.30 +0.13 41 60 791 +14
29OCT26 130.00 C 0.93 1.20 0.93 0.94 +0.08 41 133 1,257 +93
29OCT26 132.50 C 0.70 0.91 0.70 0.66 +0.06 42 120 643 +30
29OCT26 135.00 C 0.00 0.00 0.00 0.45 +0.03 41 0 608 0
29OCT26 137.50 C 0.00 0.00 0.00 0.30 +0.01 41 0 713 0
29OCT26 140.00 C 0.35 0.35 0.29 0.20 +0.01 41 181 707 +41
29OCT26 142.50 C 0.25 0.25 0.22 0.13 0.00 41 65 634 +38
29OCT26 145.00 C 0.00 0.00 0.00 0.09 0.00 42 0 574 0
29OCT26 147.50 C 0.00 0.00 0.00 0.06 0.00 42 0 391 0
29OCT26 150.00 C 0.00 0.00 0.00 0.04 0.00 42 0 684 0
29OCT26 152.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 625 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 170 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 42 0 253 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 44 0 204 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 46 0 136 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 48 0 411 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 50 0 609 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 52 0 712 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
27NOV26 92.50 C 0.00 0.00 0.00 24.77 +1.32 48 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 22.61 +1.41 48 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 20.48 +1.28 47 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 18.50 +1.20 47 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 16.62 +1.11 47 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 14.86 +1.03 47 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 13.21 +0.93 47 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 11.68 +0.84 47 0 75 0
27NOV26 112.50 C 0.00 0.00 0.00 10.28 +0.86 47 0 120 0
27NOV26 115.00 C 8.58 8.92 8.58 9.02 +0.86 47 60 137 +10
27NOV26 117.50 C 7.82 7.82 7.82 7.82 +0.70 47 30 105 +30
27NOV26 120.00 C 0.00 0.00 0.00 6.76 +0.52 47 0 30 0
27NOV26 122.50 C 6.44 6.44 6.24 5.88 +0.50 47 60 134 +30
27NOV26 125.00 C 5.55 5.55 5.50 5.04 +0.47 47 93 606 +93
27NOV26 127.50 C 4.54 4.54 4.54 4.35 +0.43 48 26 146 +26
27NOV26 130.00 C 0.00 0.00 0.00 3.73 +0.37 48 0 171 0
27NOV26 132.50 C 0.00 0.00 0.00 3.17 +0.28 48 0 225 0
27NOV26 135.00 C 2.99 3.00 2.91 2.67 +0.23 48 66 558 +62
27NOV26 137.50 C 0.00 0.00 0.00 2.24 +0.16 48 0 60 0
27NOV26 140.00 C 2.00 2.04 2.00 1.87 +0.13 48 300 461 +256
27NOV26 142.50 C 0.00 0.00 0.00 1.56 +0.11 48 0 180 0
27NOV26 145.00 C 1.50 1.50 1.50 1.29 +0.08 48 35 363 +2
27NOV26 147.50 C 0.00 0.00 0.00 1.07 +0.07 48 0 300 0
27NOV26 150.00 C 0.00 0.00 0.00 0.88 +0.05 48 0 408 0
27NOV26 152.50 C 0.00 0.00 0.00 0.72 +0.04 48 0 105 0
27NOV26 155.00 C 0.00 0.00 0.00 0.59 +0.03 48 0 77 0
27NOV26 157.50 C 0.00 0.00 0.00 0.48 +0.02 47 0 211 0
27NOV26 160.00 C 0.00 0.00 0.00 0.39 +0.03 47 0 431 0
27NOV26 162.50 C 0.00 0.00 0.00 0.31 +0.01 47 0 320 0
27NOV26 165.00 C 0.00 0.00 0.00 0.26 +0.01 48 0 742 0
27NOV26 167.50 C 0.00 0.00 0.00 0.21 +0.01 48 0 330 0
27NOV26 170.00 C 0.00 0.00 0.00 0.17 +0.01 48 0 197 0
27NOV26 172.50 C 0.00 0.00 0.00 0.13 0.00 47 0 98 0
30DEC26 92.50 C 0.00 0.00 0.00 26.00 +1.27 47 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 23.99 +1.20 47 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 22.06 +1.03 47 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 20.24 +0.95 47 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 18.52 +0.87 47 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 16.89 +0.79 47 0 40 0
30DEC26 107.50 C 0.00 0.00 0.00 15.35 +0.70 47 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 13.92 +0.63 47 0 129 0
30DEC26 112.50 C 0.00 0.00 0.00 12.58 +0.91 47 0 135 0
30DEC26 115.00 C 11.61 11.61 11.61 11.28 +0.55 46 60 284 +60
30DEC26 117.50 C 10.15 10.15 10.15 10.16 +0.68 47 30 164 +22
30DEC26 120.00 C 0.00 0.00 0.00 9.12 +0.60 47 0 864 0
30DEC26 122.50 C 0.00 0.00 0.00 8.00 +0.37 46 0 188 0
30DEC26 125.00 C 0.00 0.00 0.00 7.24 +0.40 47 0 5,777 0
30DEC26 127.50 C 0.00 0.00 0.00 6.46 +0.34 47 0 220 0
30DEC26 130.00 C 0.00 0.00 0.00 5.76 +0.27 47 0 282 0
30DEC26 132.50 C 4.94 4.94 4.94 5.21 +0.39 47 30 302 +30
30DEC26 135.00 C 0.00 0.00 0.00 4.58 +0.21 47 0 135 0
30DEC26 137.50 C 0.00 0.00 0.00 4.08 +0.07 47 0 580 0
30DEC26 140.00 C 0.00 0.00 0.00 3.59 +0.04 47 0 2,959 0
30DEC26 142.50 C 0.00 0.00 0.00 3.15 +0.02 47 0 742 0
30DEC26 145.00 C 0.00 0.00 0.00 2.76 0.00 47 0 328 0
30DEC26 147.50 C 0.00 0.00 0.00 2.42 0.00 47 0 77 0
30DEC26 150.00 C 0.00 0.00 0.00 2.11 0.00 47 0 167 0
30DEC26 152.50 C 0.00 0.00 0.00 1.79 -0.02 47 0 31 0
30DEC26 155.00 C 1.59 1.81 1.59 1.55 -0.04 47 52 264 +50
30DEC26 157.50 C 1.66 1.66 1.66 1.35 -0.04 47 50 400 0
30DEC26 160.00 C 1.70 1.70 1.51 1.17 -0.04 47 104 530 +4
30DEC26 162.50 C 1.46 1.46 1.42 1.02 -0.04 47 100 909 0
30DEC26 165.00 C 0.00 0.00 0.00 0.88 -0.04 47 0 1,008 0
30DEC26 167.50 C 0.00 0.00 0.00 0.76 -0.04 47 0 72 0
30DEC26 170.00 C 0.00 0.00 0.00 0.66 -0.04 47 0 171 0
30DEC26 172.50 C 0.00 0.00 0.00 0.57 -0.04 47 0 122 0
30DEC26 175.00 C 0.00 0.00 0.00 0.49 -0.04 47 0 225 0
30DEC26 177.50 C 0.00 0.00 0.00 0.42 -0.04 47 0 331 0
30DEC26 180.00 C 0.00 0.00 0.00 0.36 -0.05 47 0 540 0
30DEC26 182.50 C 0.00 0.00 0.00 0.31 -0.04 47 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 0.27 -0.03 47 0 237 0
30DEC26 187.50 C 0.00 0.00 0.00 0.24 -0.02 47 0 46 0
30DEC26 190.00 C 0.52 0.52 0.52 0.20 -0.03 47 40 69 +13
30DEC26 192.50 C 0.00 0.00 0.00 0.17 -0.03 47 0 460 0
30DEC26 195.00 C 0.00 0.00 0.00 0.15 -0.02 47 0 115 0
30DEC26 197.50 C 0.00 0.00 0.00 0.13 -0.02 47 0 50 0
30DEC26 200.00 C 0.00 0.00 0.00 0.11 -0.02 47 0 5,159 0
30DEC26 205.00 C 0.00 0.00 0.00 0.08 -0.02 47 0 165 0
30DEC26 210.00 C 0.00 0.00 0.00 0.06 -0.01 47 0 117 0
30DEC26 215.00 C 0.00 0.00 0.00 0.05 0.00 48 0 102 0
30DEC26 220.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 938 0
30DEC26 230.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 212 0
30DEC26 235.00 C 0.00 0.00 0.00 0.01 0.00 46 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 0.01 0.00 48 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 56 0 63 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 57 0 169 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 58 0 49 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 59 0 48 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 60 0 77 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 61 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 68 0 75 0
30DEC26 350.00 C 0.00 0.00 0.00 0.01 0.00 69 0 380 0
28JAN27 92.50 C 0.00 0.00 0.00 27.09 +1.20 47 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 25.19 +1.16 47 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 23.36 +1.11 47 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 21.63 +1.03 47 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 19.99 +0.96 47 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 18.43 +0.89 46 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 16.96 +0.83 47 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 15.58 +0.77 47 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 14.28 +0.90 47 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 13.07 +0.92 47 0 62 0
28JAN27 117.50 C 0.00 0.00 0.00 11.85 +0.74 46 0 30 0
28JAN27 120.00 C 0.00 0.00 0.00 10.82 +0.67 46 0 0 0
28JAN27 122.50 C 9.74 9.74 9.74 10.00 +0.74 47 30 60 +30
28JAN27 125.00 C 8.87 8.87 8.87 9.12 +0.69 47 30 30 +30
28JAN27 127.50 C 8.45 8.45 8.45 8.24 +0.55 47 30 30 +30
28JAN27 130.00 C 7.35 7.71 7.35 7.50 +0.50 47 60 60 +60
28JAN27 132.50 C 6.69 6.69 6.69 6.87 +0.42 47 30 30 +30
28JAN27 135.00 C 0.00 0.00 0.00 6.11 +0.26 47 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 5.60 +0.25 47 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 5.04 +0.22 47 0 0 0
28JAN27 142.50 C 0.00 0.00 0.00 4.53 +0.19 47 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 29.59 +1.17 48 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 27.84 +1.11 48 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 26.22 +1.12 48 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 24.56 +1.01 48 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 23.04 +0.96 48 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 21.64 +0.97 48 0 1 0
30MAR27 107.50 C 0.00 0.00 0.00 20.26 +0.91 48 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 18.91 +0.91 48 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 17.30 +0.76 46 0 5 0
30MAR27 115.00 C 0.00 0.00 0.00 16.42 +1.04 47 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 15.31 +0.70 47 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 14.27 +0.88 47 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 12.88 +0.22 46 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 12.50 +0.64 48 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 11.49 +0.45 47 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 10.95 +0.89 48 0 44 0
30MAR27 132.50 C 0.00 0.00 0.00 10.21 +0.28 48 0 45 0
30MAR27 135.00 C 0.00 0.00 0.00 9.44 +0.48 48 0 10 0
30MAR27 137.50 C 0.00 0.00 0.00 8.78 +0.22 48 0 451 0
30MAR27 140.00 C 0.00 0.00 0.00 8.14 +0.20 48 0 466 0
30MAR27 142.50 C 0.00 0.00 0.00 7.54 +0.17 48 0 21 0
30MAR27 145.00 C 0.00 0.00 0.00 6.98 +0.15 48 0 60 0
30MAR27 147.50 C 0.00 0.00 0.00 6.45 +0.12 48 0 151 0
30MAR27 150.00 C 0.00 0.00 0.00 5.97 +0.10 48 0 294 0
30MAR27 152.50 C 0.00 0.00 0.00 5.52 +0.09 48 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 5.10 +0.07 48 0 15 0
30MAR27 157.50 C 0.00 0.00 0.00 4.71 +0.06 48 0 153 0
30MAR27 160.00 C 0.00 0.00 0.00 4.35 +0.04 48 0 18 0
30MAR27 162.50 C 0.00 0.00 0.00 4.01 +0.03 48 0 60 0
30MAR27 165.00 C 0.00 0.00 0.00 3.70 +0.02 48 0 77 0
30MAR27 167.50 C 0.00 0.00 0.00 3.42 +0.02 48 0 200 0
30MAR27 170.00 C 0.00 0.00 0.00 3.15 0.00 48 0 25 0
30MAR27 172.50 C 0.00 0.00 0.00 2.91 0.00 48 0 100 0
30MAR27 175.00 C 0.00 0.00 0.00 2.68 0.00 48 0 15 0
30MAR27 177.50 C 0.00 0.00 0.00 2.47 -0.01 48 0 1 0
30MAR27 180.00 C 3.01 3.01 3.01 2.27 -0.02 48 99 1,238 +99
30MAR27 182.50 C 0.00 0.00 0.00 2.10 -0.01 48 0 80 0
30MAR27 185.00 C 0.00 0.00 0.00 1.93 -0.02 48 0 245 0
30MAR27 187.50 C 0.00 0.00 0.00 1.78 -0.02 48 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 1.64 -0.02 48 0 16 0
30MAR27 192.50 C 0.00 0.00 0.00 1.51 +0.02 48 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 1.35 -0.03 47 0 402 0
30MAR27 197.50 C 0.00 0.00 0.00 1.24 -0.03 47 0 121 0
30MAR27 200.00 C 0.00 0.00 0.00 1.14 -0.03 47 0 33 0
30MAR27 205.00 C 0.00 0.00 0.00 0.97 -0.03 47 0 45 0
30MAR27 210.00 C 0.00 0.00 0.00 0.82 -0.03 47 0 228 0
30MAR27 215.00 C 0.00 0.00 0.00 0.69 -0.03 47 0 181 0
30MAR27 220.00 C 0.00 0.00 0.00 0.59 -0.04 47 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 0.50 -0.02 47 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 0.42 -0.03 47 0 116 0
30MAR27 235.00 C 0.00 0.00 0.00 0.36 -0.02 47 0 80 0
30MAR27 240.00 C 0.00 0.00 0.00 0.30 -0.02 47 0 21 0
30MAR27 245.00 C 0.00 0.00 0.00 0.26 -0.02 47 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 0.22 -0.02 47 0 16 0
30MAR27 255.00 C 0.00 0.00 0.00 0.19 -0.02 47 0 141 0
30MAR27 260.00 C 0.00 0.00 0.00 0.16 -0.02 47 0 19 0
30MAR27 265.00 C 0.00 0.00 0.00 0.14 -0.01 48 0 1,423 0
29JUN27 92.50 C 0.00 0.00 0.00 32.87 +1.16 49 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 31.28 +1.12 49 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 29.76 +1.09 49 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 28.29 +1.05 49 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 26.88 +1.00 49 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 25.54 +0.97 49 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 24.28 +0.96 49 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 23.05 +0.78 49 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 21.85 +0.87 48 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 20.74 +0.94 48 0 60 0
29JUN27 117.50 C 0.00 0.00 0.00 19.65 +1.50 48 0 15 0
29JUN27 120.00 C 0.00 0.00 0.00 18.64 +0.94 48 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 17.68 +0.84 48 0 400 0
29JUN27 125.00 C 0.00 0.00 0.00 16.76 +0.71 48 0 400 0
29JUN27 127.50 C 0.00 0.00 0.00 15.90 +0.88 49 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 15.43 +1.19 49 0 120 0
29JUN27 132.50 C 0.00 0.00 0.00 14.61 +0.73 49 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 13.83 +0.72 49 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 12.87 +0.45 49 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 12.39 +0.65 49 0 90 0
29JUN27 142.50 C 0.00 0.00 0.00 11.72 +0.62 49 0 81 0
29JUN27 145.00 C 0.00 0.00 0.00 11.08 +0.58 49 0 45 0
29JUN27 147.50 C 0.00 0.00 0.00 10.48 +0.56 49 0 60 0
29JUN27 150.00 C 0.00 0.00 0.00 9.91 +0.53 49 0 223 0
29JUN27 152.50 C 0.00 0.00 0.00 9.37 +0.51 49 0 105 0
29JUN27 155.00 C 0.00 0.00 0.00 8.86 +0.49 49 0 190 0
29JUN27 157.50 C 0.00 0.00 0.00 8.38 +0.47 49 0 81 0
29JUN27 160.00 C 0.00 0.00 0.00 7.92 +0.45 49 0 140 0
29JUN27 162.50 C 0.00 0.00 0.00 7.49 +0.43 49 0 120 0
29JUN27 165.00 C 7.75 7.75 7.75 7.07 +0.40 49 10 55 +10
29JUN27 167.50 C 0.00 0.00 0.00 6.69 +0.39 49 0 10 0
29JUN27 170.00 C 0.00 0.00 0.00 6.32 +0.37 49 0 43 0
29JUN27 172.50 C 0.00 0.00 0.00 5.97 +0.35 49 0 68 0
29SEP27 92.50 C 0.00 0.00 0.00 35.90 +1.15 50 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 34.42 +1.10 50 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 32.99 +1.07 50 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 31.64 +1.17 50 0 69 0
29SEP27 102.50 C 0.00 0.00 0.00 30.30 +1.01 49 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 29.02 +0.96 49 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 27.80 +0.94 49 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 26.64 +0.92 49 0 180 0
29SEP27 112.50 C 0.00 0.00 0.00 25.53 +0.94 49 0 2 0
29SEP27 115.00 C 0.00 0.00 0.00 24.44 +0.89 49 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 23.40 +0.85 49 0 30 0
29SEP27 120.00 C 0.00 0.00 0.00 22.42 +0.82 49 0 35 0
29SEP27 122.50 C 0.00 0.00 0.00 21.48 +0.79 49 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 20.58 +0.76 49 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 19.71 +0.73 49 0 8 0
29SEP27 130.00 C 0.00 0.00 0.00 18.89 +0.70 49 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 18.11 +0.68 49 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 17.36 +0.65 49 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 16.64 +0.61 50 0 40 0
29SEP27 140.00 C 0.00 0.00 0.00 15.96 +0.46 50 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 15.39 +0.56 50 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 14.72 +0.53 50 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 14.08 +0.51 50 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 13.47 +0.49 50 0 2 0
29SEP27 152.50 C 0.00 0.00 0.00 12.88 +0.46 50 0 45 0
29SEP27 155.00 C 0.00 0.00 0.00 12.32 +0.44 50 0 78 0
TOTAL CALL 3,323 64,626 +1,565
09OCT26 94.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
09OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
09OCT26 96.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
09OCT26 97.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
09OCT26 98.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
09OCT26 99.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
09OCT26 100.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
09OCT26 101.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
09OCT26 102.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
09OCT26 103.00 P 0.00 0.00 0.00 0.01 -0.03 52 0 60 0
09OCT26 104.00 P 0.00 0.00 0.00 0.01 -0.05 48 0 0 0
09OCT26 105.00 P 0.00 0.00 0.00 0.02 -0.08 48 0 5 0
09OCT26 106.00 P 0.00 0.00 0.00 0.03 -0.12 46 0 167 0
09OCT26 107.00 P 0.00 0.00 0.00 0.05 -0.19 46 0 79 0
09OCT26 108.00 P 0.00 0.00 0.00 0.09 -0.26 46 0 48 0
09OCT26 109.00 P 0.00 0.00 0.00 0.15 -0.36 46 0 90 0
09OCT26 110.00 P 0.00 0.00 0.00 0.24 -0.48 46 0 0 0
09OCT26 111.00 P 0.00 0.00 0.00 0.37 -0.61 46 0 75 0
09OCT26 112.00 P 0.00 0.00 0.00 0.56 -0.74 46 0 33 0
09OCT26 113.00 P 0.00 0.00 0.00 0.79 -0.92 46 0 9 0
09OCT26 114.00 P 1.28 1.28 1.28 1.06 -1.12 45 4 34 +4
09OCT26 115.00 P 1.64 1.64 1.35 1.45 -1.27 45 90 138 +90
09OCT26 116.00 P 2.16 2.16 1.76 1.98 -1.34 46 134 164 +134
09OCT26 117.00 P 2.15 2.31 2.12 2.54 -1.46 46 78 63 +40
09OCT26 118.00 P 2.80 2.80 2.80 3.25 -1.35 48 2 12 +2
09OCT26 119.00 P 0.00 0.00 0.00 3.98 -1.43 49 0 30 0
09OCT26 120.00 P 0.00 0.00 0.00 4.64 -1.60 46 0 20 0
09OCT26 121.00 P 0.00 0.00 0.00 5.46 -1.65 45 0 0 0
09OCT26 122.00 P 0.00 0.00 0.00 6.34 -1.67 46 0 0 0
09OCT26 123.00 P 0.00 0.00 0.00 7.25 -1.69 45 0 0 0
09OCT26 124.00 P 0.00 0.00 0.00 8.19 -1.70 46 0 0 0
09OCT26 125.00 P 0.00 0.00 0.00 9.15 -1.70 46 0 0 0
09OCT26 126.00 P 0.00 0.00 0.00 10.13 -1.70 46 0 0 0
09OCT26 127.00 P 0.00 0.00 0.00 11.11 -1.70 45 0 0 0
09OCT26 128.00 P 0.00 0.00 0.00 12.10 -1.70 0 0 0 0
09OCT26 129.00 P 0.00 0.00 0.00 13.10 -1.70 0 0 0 0
09OCT26 130.00 P 0.00 0.00 0.00 14.10 -1.70 0 0 0 0
09OCT26 131.00 P 0.00 0.00 0.00 15.10 -1.70 0 0 0 0
09OCT26 132.00 P 0.00 0.00 0.00 16.10 -1.70 0 0 0 0
09OCT26 133.00 P 0.00 0.00 0.00 17.10 -1.70 0 0 0 0
09OCT26 134.00 P 0.00 0.00 0.00 18.10 -1.70 0 0 0 0
09OCT26 135.00 P 0.00 0.00 0.00 19.10 -1.70 0 0 0 0
09OCT26 136.00 P 0.00 0.00 0.00 20.10 -1.94 0 0 0 0
09OCT26 137.00 P 0.00 0.00 0.00 21.10 -1.93 0 0 0 0
09OCT26 138.00 P 0.00 0.00 0.00 22.25 -1.78 107 0 0 0
09OCT26 139.00 P 0.00 0.00 0.00 23.12 -1.91 87 0 0 0
09OCT26 140.00 P 0.00 0.00 0.00 24.10 -1.93 0 0 0 0
16OCT26 94.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
16OCT26 95.00 P 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
16OCT26 96.00 P 0.00 0.00 0.00 0.01 -0.03 43 0 0 0
16OCT26 97.00 P 0.00 0.00 0.00 0.02 -0.04 44 0 0 0
16OCT26 98.00 P 0.00 0.00 0.00 0.03 -0.05 44 0 0 0
16OCT26 99.00 P 0.00 0.00 0.00 0.04 -0.07 44 0 0 0
16OCT26 100.00 P 0.00 0.00 0.00 0.05 -0.11 42 0 0 0
16OCT26 101.00 P 0.00 0.00 0.00 0.08 -0.13 43 0 0 0
16OCT26 102.00 P 0.00 0.00 0.00 0.11 -0.17 43 0 0 0
16OCT26 103.00 P 0.00 0.00 0.00 0.15 -0.23 42 0 0 0
16OCT26 104.00 P 0.00 0.00 0.00 0.21 -0.27 42 0 0 0
16OCT26 105.00 P 0.00 0.00 0.00 0.28 -0.35 42 0 0 0
16OCT26 106.00 P 0.00 0.00 0.00 0.39 -0.41 43 0 0 0
16OCT26 107.00 P 0.00 0.00 0.00 0.51 -0.48 43 0 100 0
16OCT26 108.00 P 0.00 0.00 0.00 0.66 -0.58 43 0 0 0
16OCT26 109.00 P 0.00 0.00 0.00 0.86 -0.64 43 0 0 0
16OCT26 110.00 P 0.00 0.00 0.00 1.08 -0.75 43 0 0 0
16OCT26 111.00 P 0.00 0.00 0.00 1.34 -0.84 43 0 0 0
16OCT26 112.00 P 0.00 0.00 0.00 1.64 -0.94 43 0 0 0
16OCT26 113.00 P 0.00 0.00 0.00 2.00 -1.04 43 0 0 0
16OCT26 114.00 P 0.00 0.00 0.00 2.41 -1.10 43 0 0 0
16OCT26 115.00 P 0.00 0.00 0.00 2.77 -1.20 42 0 0 0
16OCT26 116.00 P 0.00 0.00 0.00 3.35 -1.21 43 0 0 0
16OCT26 117.00 P 0.00 0.00 0.00 3.84 -1.40 43 0 0 0
16OCT26 118.00 P 0.00 0.00 0.00 4.47 -1.36 43 0 0 0
16OCT26 119.00 P 0.00 0.00 0.00 5.05 -1.43 42 0 0 0
16OCT26 120.00 P 0.00 0.00 0.00 5.72 -1.48 42 0 0 0
16OCT26 121.00 P 0.00 0.00 0.00 6.42 -1.55 42 0 0 0
16OCT26 122.00 P 0.00 0.00 0.00 7.19 -1.57 42 0 0 0
16OCT26 123.00 P 0.00 0.00 0.00 7.98 -1.60 42 0 0 0
16OCT26 124.00 P 0.00 0.00 0.00 8.80 -1.63 42 0 0 0
16OCT26 125.00 P 0.00 0.00 0.00 9.65 -1.65 42 0 0 0
16OCT26 126.00 P 0.00 0.00 0.00 10.52 -1.68 42 0 0 0
16OCT26 127.00 P 0.00 0.00 0.00 11.43 -1.68 42 0 0 0
16OCT26 128.00 P 0.00 0.00 0.00 12.34 -1.69 42 0 0 0
16OCT26 129.00 P 0.00 0.00 0.00 13.28 -1.70 42 0 0 0
16OCT26 130.00 P 0.00 0.00 0.00 14.23 -1.70 42 0 0 0
16OCT26 131.00 P 0.00 0.00 0.00 15.19 -1.70 42 0 0 0
16OCT26 132.00 P 0.00 0.00 0.00 16.16 -1.70 42 0 0 0
16OCT26 133.00 P 0.00 0.00 0.00 17.14 -1.70 43 0 0 0
16OCT26 134.00 P 0.00 0.00 0.00 18.12 -1.70 42 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 0.06 -0.06 42 0 30 0
29OCT26 95.00 P 0.00 0.00 0.00 0.12 -0.11 41 0 220 0
29OCT26 97.50 P 0.00 0.00 0.00 0.22 -0.17 41 0 234 0
29OCT26 100.00 P 0.00 0.00 0.00 0.39 -0.26 41 0 420 0
29OCT26 102.50 P 0.00 0.00 0.00 0.66 -0.37 41 0 767 0
29OCT26 105.00 P 1.19 1.19 1.19 1.06 -0.50 42 50 884 +50
29OCT26 107.50 P 1.99 1.99 1.57 1.61 -0.65 42 80 391 +54
29OCT26 110.00 P 2.76 2.82 2.73 2.34 -0.80 42 90 561 +57
29OCT26 112.50 P 3.52 3.52 3.52 3.21 -1.02 41 30 495 +30
29OCT26 115.00 P 4.41 4.41 4.41 4.29 -1.19 41 30 665 0
29OCT26 117.50 P 0.00 0.00 0.00 5.60 -1.41 41 0 3,749 0
29OCT26 120.00 P 0.00 0.00 0.00 7.11 -1.32 41 0 629 0
29OCT26 122.50 P 0.00 0.00 0.00 8.81 -1.42 41 0 643 0
29OCT26 125.00 P 12.00 12.00 12.00 10.68 -1.49 41 2 144 -2
29OCT26 127.50 P 0.00 0.00 0.00 12.69 -1.55 41 0 229 0
29OCT26 130.00 P 0.00 0.00 0.00 14.82 -1.61 41 0 100 0
29OCT26 132.50 P 0.00 0.00 0.00 17.06 -1.64 41 0 610 0
29OCT26 135.00 P 0.00 0.00 0.00 19.37 -1.88 41 0 780 0
29OCT26 137.50 P 0.00 0.00 0.00 21.74 -1.89 41 0 821 0
29OCT26 140.00 P 0.00 0.00 0.00 24.16 -1.88 41 0 821 0
29OCT26 142.50 P 0.00 0.00 0.00 26.81 -1.77 50 0 90 0
29OCT26 145.00 P 0.00 0.00 0.00 29.26 -1.74 52 0 170 0
29OCT26 147.50 P 0.00 0.00 0.00 31.62 -1.91 47 0 120 0
29OCT26 150.00 P 0.00 0.00 0.00 34.12 -1.92 50 0 167 0
29OCT26 152.50 P 0.00 0.00 0.00 36.62 -1.91 52 0 30 0
29OCT26 155.00 P 0.00 0.00 0.00 39.26 -1.78 64 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 41.62 -1.91 57 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 44.12 -1.93 60 0 0 -100
29OCT26 162.50 P 0.00 0.00 0.00 46.60 -1.95 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 49.10 -1.95 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 51.76 -1.79 78 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 54.12 -1.93 70 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 56.62 -1.93 72 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 0.91 -0.29 48 0 226 0
27NOV26 95.00 P 1.58 1.58 1.58 1.26 -0.33 48 20 361 0
27NOV26 97.50 P 0.00 0.00 0.00 1.68 -0.43 48 0 466 0
27NOV26 100.00 P 2.29 2.29 2.29 2.20 -0.53 48 30 97 +30
27NOV26 102.50 P 0.00 0.00 0.00 2.86 -0.58 48 0 4 0
27NOV26 105.00 P 0.00 0.00 0.00 3.60 -0.69 48 0 10 0
27NOV26 107.50 P 0.00 0.00 0.00 4.45 -0.81 48 0 33 0
27NOV26 110.00 P 0.00 0.00 0.00 5.48 -0.83 48 0 163 0
27NOV26 112.50 P 0.00 0.00 0.00 6.51 -1.00 48 0 37 0
27NOV26 115.00 P 0.00 0.00 0.00 7.69 -1.09 48 0 114 0
27NOV26 117.50 P 9.35 9.35 9.14 9.01 -1.19 48 60 333 +60
27NOV26 120.00 P 0.00 0.00 0.00 10.42 -1.36 47 0 283 0
27NOV26 122.50 P 0.00 0.00 0.00 11.99 -1.20 47 0 394 0
27NOV26 125.00 P 0.00 0.00 0.00 13.61 -1.34 47 0 408 0
27NOV26 127.50 P 0.00 0.00 0.00 15.39 -1.35 47 0 285 0
27NOV26 130.00 P 0.00 0.00 0.00 17.24 -1.44 47 0 462 0
27NOV26 132.50 P 0.00 0.00 0.00 19.19 -1.45 47 0 828 0
27NOV26 135.00 P 0.00 0.00 0.00 21.13 -1.90 47 0 1,120 0
27NOV26 137.50 P 0.00 0.00 0.00 23.18 -1.85 46 0 682 0
27NOV26 140.00 P 0.00 0.00 0.00 25.80 -1.54 50 0 45 0
27NOV26 142.50 P 0.00 0.00 0.00 27.91 -1.66 50 0 330 0
27NOV26 145.00 P 0.00 0.00 0.00 29.67 -2.16 44 0 461 0
27NOV26 147.50 P 0.00 0.00 0.00 32.45 -1.68 50 0 338 0
27NOV26 150.00 P 0.00 0.00 0.00 34.29 -2.17 42 0 820 0
27NOV26 152.50 P 0.00 0.00 0.00 36.62 -2.19 39 0 1,045 0
27NOV26 155.00 P 0.00 0.00 0.00 39.53 -1.66 51 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 41.84 -1.74 50 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 44.31 -1.74 51 0 31 0
27NOV26 162.50 P 0.00 0.00 0.00 46.65 -1.90 48 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 49.26 -1.79 54 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 51.76 -1.79 55 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 54.25 -1.80 57 0 2 0
27NOV26 172.50 P 0.00 0.00 0.00 56.75 -1.80 59 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 1.86 -0.52 47 0 219 0
30DEC26 95.00 P 2.61 2.61 2.61 2.45 -0.58 47 8 14 +8
30DEC26 97.50 P 0.00 0.00 0.00 3.04 -0.68 47 0 252 0
30DEC26 100.00 P 0.00 0.00 0.00 3.72 -0.53 47 0 37 0
30DEC26 102.50 P 4.42 4.42 4.42 4.51 -0.59 47 1 941 0
30DEC26 105.00 P 0.00 0.00 0.00 5.38 -0.72 48 0 297 0
30DEC26 107.50 P 0.00 0.00 0.00 6.32 -0.68 47 0 113 0
30DEC26 110.00 P 0.00 0.00 0.00 7.36 -0.79 47 0 529 0
30DEC26 112.50 P 0.00 0.00 0.00 8.34 -1.01 46 0 55 0
30DEC26 115.00 P 0.00 0.00 0.00 9.62 -1.14 47 0 2,438 0
30DEC26 117.50 P 0.00 0.00 0.00 11.07 -1.14 47 0 302 0
30DEC26 120.00 P 0.00 0.00 0.00 12.80 -0.95 48 0 350 0
30DEC26 122.50 P 0.00 0.00 0.00 13.95 -1.42 47 0 6 0
30DEC26 125.00 P 0.00 0.00 0.00 15.57 -1.43 47 0 5,826 0
30DEC26 127.50 P 0.00 0.00 0.00 17.24 -1.59 47 0 26 0
30DEC26 130.00 P 0.00 0.00 0.00 19.34 -1.34 48 0 229 0
30DEC26 132.50 P 0.00 0.00 0.00 21.15 -1.46 48 0 112 0
30DEC26 135.00 P 0.00 0.00 0.00 23.16 -1.42 49 0 43 0
30DEC26 137.50 P 0.00 0.00 0.00 25.16 -1.46 49 0 63 0
30DEC26 140.00 P 0.00 0.00 0.00 27.21 -1.49 49 0 5,060 0
30DEC26 142.50 P 0.00 0.00 0.00 29.31 -1.54 49 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 31.46 -1.54 50 0 317 0
30DEC26 147.50 P 0.00 0.00 0.00 33.63 -1.57 50 0 170 0
30DEC26 150.00 P 0.00 0.00 0.00 35.86 -1.58 50 0 335 0
30DEC26 152.50 P 0.00 0.00 0.00 38.12 -1.59 50 0 15 0
30DEC26 155.00 P 0.00 0.00 0.00 40.40 -1.61 51 0 46 0
30DEC26 157.50 P 0.00 0.00 0.00 42.70 -1.64 51 0 60 0
30DEC26 160.00 P 0.00 0.00 0.00 45.03 -1.65 51 0 138 0
30DEC26 162.50 P 0.00 0.00 0.00 47.33 -1.71 51 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 49.74 -1.67 52 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 52.12 -1.64 52 0 312 0
30DEC26 170.00 P 0.00 0.00 0.00 54.25 -1.96 47 0 636 0
30DEC26 172.50 P 0.00 0.00 0.00 56.91 -1.68 52 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 59.32 -1.69 52 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 61.76 -1.72 52 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 64.10 -1.79 0 0 635 0
30DEC26 182.50 P 0.00 0.00 0.00 66.75 -1.71 54 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 69.26 -1.70 56 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 71.75 -1.71 57 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 74.10 -1.79 0 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 76.75 -1.71 60 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 79.27 -1.69 61 0 121 -130
30DEC26 197.50 P 0.00 0.00 0.00 81.75 -1.71 62 0 45 0
30DEC26 200.00 P 0.00 0.00 0.00 84.10 -1.79 0 0 3,138 0
30DEC26 205.00 P 0.00 0.00 0.00 89.25 -1.71 66 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 94.25 -1.71 68 0 0 -101
30DEC26 215.00 P 0.00 0.00 0.00 99.25 -1.71 70 0 0 -3
30DEC26 220.00 P 0.00 0.00 0.00 104.19 -1.77 70 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 109.25 -1.71 74 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 114.25 -1.71 76 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 119.24 -1.72 78 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 124.24 -1.72 80 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 129.25 -1.67 82 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 134.24 -1.68 84 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 139.10 -1.82 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 144.25 -1.67 88 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 149.25 -1.67 89 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 154.22 -1.61 90 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 159.18 -1.75 90 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 164.25 -1.71 95 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 169.25 -1.69 96 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 174.22 -1.73 97 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 179.22 -1.73 98 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 184.10 -1.85 0 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 194.24 -1.71 104 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 204.24 -1.71 106 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 214.24 -1.71 109 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 224.23 -1.72 112 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 234.24 -1.71 115 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 2.74 -0.46 46 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 3.33 -0.55 46 0 2 0
28JAN27 97.50 P 0.00 0.00 0.00 4.13 -0.60 47 0 30 0
28JAN27 100.00 P 0.00 0.00 0.00 4.90 -0.68 47 0 45 0
28JAN27 102.50 P 0.00 0.00 0.00 5.78 -0.67 47 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 6.69 -0.72 47 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 7.68 -0.74 47 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 8.68 -0.96 47 0 35 0
28JAN27 112.50 P 0.00 0.00 0.00 9.85 -0.89 47 0 30 0
28JAN27 115.00 P 0.00 0.00 0.00 11.10 -1.09 47 0 961 0
28JAN27 117.50 P 0.00 0.00 0.00 12.54 -1.06 47 0 120 0
28JAN27 120.00 P 0.00 0.00 0.00 14.32 -0.81 48 0 15 0
28JAN27 122.50 P 0.00 0.00 0.00 15.55 -1.19 47 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 17.20 -1.21 47 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 18.89 -1.28 47 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 20.66 -1.31 48 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 22.50 -1.34 48 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 24.39 -1.38 48 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 26.33 -1.41 48 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 28.34 -1.45 48 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 30.38 -1.46 49 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 4.64 -0.67 47 0 14 0
30MAR27 95.00 P 0.00 0.00 0.00 5.34 -0.74 47 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 6.27 -0.79 47 0 22 0
30MAR27 100.00 P 0.00 0.00 0.00 7.29 -0.62 48 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 8.23 -0.66 48 0 107 0
30MAR27 105.00 P 0.00 0.00 0.00 9.23 -0.72 48 0 30 0
30MAR27 107.50 P 0.00 0.00 0.00 10.32 -0.72 48 0 245 0
30MAR27 110.00 P 0.00 0.00 0.00 11.45 -0.84 48 0 388 0
30MAR27 112.50 P 0.00 0.00 0.00 12.68 -0.98 47 0 459 0
30MAR27 115.00 P 0.00 0.00 0.00 14.01 -1.47 48 0 627 0
30MAR27 117.50 P 0.00 0.00 0.00 15.28 -1.18 47 0 211 0
30MAR27 120.00 P 0.00 0.00 0.00 16.73 -1.24 47 0 16 0
30MAR27 122.50 P 0.00 0.00 0.00 18.75 -0.80 49 0 165 0
30MAR27 125.00 P 0.00 0.00 0.00 20.04 -1.15 48 0 232 0
30MAR27 127.50 P 0.00 0.00 0.00 21.65 -1.23 48 0 37 0
30MAR27 130.00 P 0.00 0.00 0.00 23.42 -1.21 48 0 83 0
30MAR27 132.50 P 0.00 0.00 0.00 25.19 -1.26 49 0 48 0
30MAR27 135.00 P 0.00 0.00 0.00 27.02 -1.28 49 0 21 0
30MAR27 137.50 P 0.00 0.00 0.00 28.87 -1.32 49 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 30.75 -1.36 49 0 451 0
30MAR27 142.50 P 0.00 0.00 0.00 32.73 -1.38 49 0 30 0
30MAR27 145.00 P 0.00 0.00 0.00 34.72 -1.40 49 0 37 0
30MAR27 147.50 P 0.00 0.00 0.00 36.73 -1.43 49 0 191 0
30MAR27 150.00 P 0.00 0.00 0.00 38.80 -1.43 50 0 200 0
30MAR27 152.50 P 0.00 0.00 0.00 40.89 -1.46 50 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 43.00 -1.47 50 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 45.10 -1.53 50 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 47.32 -1.49 50 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 49.51 -1.51 50 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 51.74 -1.51 51 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 53.96 -1.57 51 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 56.23 -1.57 51 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 58.49 -1.59 51 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 60.78 -1.60 51 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 63.08 -1.61 51 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 65.39 -1.59 51 0 55 0
30MAR27 182.50 P 0.00 0.00 0.00 67.72 -1.63 51 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 70.05 -1.62 51 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 72.41 -1.64 51 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 74.77 -1.65 51 0 40 0
30MAR27 192.50 P 0.00 0.00 0.00 77.07 -1.70 50 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 79.53 -1.60 51 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 81.93 -1.65 50 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 84.37 -1.66 51 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 89.25 -1.71 51 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 94.25 -1.71 53 0 105 0
30MAR27 215.00 P 0.00 0.00 0.00 99.25 -1.71 54 0 10 0
30MAR27 220.00 P 0.00 0.00 0.00 104.20 -1.76 55 0 16 0
30MAR27 225.00 P 0.00 0.00 0.00 109.26 -1.70 58 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 114.26 -1.70 59 0 7 0
30MAR27 235.00 P 0.00 0.00 0.00 119.24 -1.72 60 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 124.24 -1.72 62 0 10 0
30MAR27 245.00 P 0.00 0.00 0.00 129.26 -1.67 64 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 134.25 -1.67 65 0 0 -7
30MAR27 255.00 P 0.00 0.00 0.00 139.18 -1.75 65 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 144.25 -1.68 68 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 149.25 -1.67 69 0 0 0
29JUN27 92.50 P 7.37 7.37 7.37 7.46 -0.46 49 1 18 +1
29JUN27 95.00 P 0.00 0.00 0.00 8.39 -0.46 49 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 9.32 -0.53 49 0 265 0
29JUN27 100.00 P 0.00 0.00 0.00 10.13 -0.75 48 0 17 0
29JUN27 102.50 P 0.00 0.00 0.00 11.17 -0.76 48 0 350 0
29JUN27 105.00 P 0.00 0.00 0.00 12.28 -0.79 48 0 26 0
29JUN27 107.50 P 0.00 0.00 0.00 13.45 -0.79 48 0 191 0
29JUN27 110.00 P 0.00 0.00 0.00 14.68 -0.80 48 0 48 0
29JUN27 112.50 P 0.00 0.00 0.00 15.97 -0.95 48 0 55 0
29JUN27 115.00 P 0.00 0.00 0.00 17.31 -0.98 48 0 97 0
29JUN27 117.50 P 0.00 0.00 0.00 18.72 -1.45 48 0 180 0
29JUN27 120.00 P 0.00 0.00 0.00 20.19 -1.42 48 0 285 0
29JUN27 122.50 P 0.00 0.00 0.00 22.39 -0.86 50 0 460 0
29JUN27 125.00 P 0.00 0.00 0.00 23.93 -0.94 50 0 623 0
29JUN27 127.50 P 0.00 0.00 0.00 24.89 -1.08 48 0 30 0
29JUN27 130.00 P 0.00 0.00 0.00 26.57 -1.11 48 0 188 0
29JUN27 132.50 P 0.00 0.00 0.00 28.30 -1.14 49 0 135 0
29JUN27 135.00 P 0.00 0.00 0.00 30.06 -1.16 49 0 94 0
29JUN27 137.50 P 0.00 0.00 0.00 31.85 -1.20 49 0 20 0
29JUN27 140.00 P 0.00 0.00 0.00 33.69 -1.23 49 0 67 0
29JUN27 142.50 P 0.00 0.00 0.00 35.57 -1.26 49 0 80 0
29JUN27 145.00 P 0.00 0.00 0.00 37.47 -1.28 49 0 125 0
29JUN27 147.50 P 0.00 0.00 0.00 39.41 -1.31 49 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 41.39 -1.32 49 0 69 0
29JUN27 152.50 P 0.00 0.00 0.00 43.38 -1.37 49 0 15 0
29JUN27 155.00 P 0.00 0.00 0.00 45.43 -1.35 49 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 47.47 -1.38 50 0 3 0
29JUN27 160.00 P 0.00 0.00 0.00 49.54 -1.43 50 0 10 0
29JUN27 162.50 P 0.00 0.00 0.00 51.64 -1.44 50 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 53.77 -1.43 50 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 55.93 -1.46 50 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 58.08 -1.45 50 0 14 0
29JUN27 172.50 P 0.00 0.00 0.00 60.26 -1.47 50 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 9.74 -0.14 50 0 12 0
29SEP27 95.00 P 0.00 0.00 0.00 10.70 -0.53 50 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 11.80 -0.53 50 0 113 0
29SEP27 100.00 P 0.00 0.00 0.00 12.66 -0.55 49 0 2 0
29SEP27 102.50 P 0.00 0.00 0.00 13.56 -0.77 48 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 14.73 -0.79 49 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 15.96 -0.81 48 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 17.23 -0.84 48 0 15 0
29SEP27 112.50 P 0.00 0.00 0.00 18.56 -0.84 48 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 19.94 -0.87 48 0 8 0
29SEP27 117.50 P 0.00 0.00 0.00 21.36 -0.89 48 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 22.84 -0.91 48 0 166 0
29SEP27 122.50 P 0.00 0.00 0.00 24.37 -0.94 48 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 25.94 -0.95 49 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 27.55 -1.72 49 0 45 0
29SEP27 130.00 P 0.00 0.00 0.00 30.03 -0.91 50 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 31.04 -0.91 49 0 45 0
29SEP27 135.00 P 0.00 0.00 0.00 32.65 -1.08 49 0 90 0
29SEP27 137.50 P 0.00 0.00 0.00 34.42 -1.13 49 0 76 0
29SEP27 140.00 P 0.00 0.00 0.00 36.22 -1.16 49 0 10 0
29SEP27 142.50 P 0.00 0.00 0.00 38.06 -1.16 49 0 15 0
29SEP27 145.00 P 0.00 0.00 0.00 39.93 -1.20 49 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 41.82 -1.23 49 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 43.20 -1.79 48 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 45.70 -1.27 49 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 47.68 -1.26 50 0 0 0
TOTAL PUT 710 58,956 +217
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$ 51.150
29OCT26 33.00 C 0.00 0.00 0.00 18.16 +0.59 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 17.22 +0.65 49 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 16.17 +0.60 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 15.17 +0.59 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 14.23 +0.65 47 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 13.18 +0.60 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 12.23 +0.65 32 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 11.19 +0.60 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 10.23 +0.64 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 9.24 +0.65 29 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 8.24 +0.65 25 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 7.24 +0.64 18 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 6.31 +0.68 30 0 20 0
29OCT26 46.00 C 0.00 0.00 0.00 5.28 +0.61 23 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 4.33 +0.57 23 0 45 0
29OCT26 48.00 C 0.00 0.00 0.00 3.44 +0.52 23 0 350 0
29OCT26 49.00 C 2.58 2.58 2.58 2.69 +0.58 25 15 208 +15
29OCT26 50.00 C 1.90 1.90 1.82 1.89 +0.39 22 6 389 0
29OCT26 52.50 C 0.65 0.68 0.60 0.67 +0.16 22 73 1,249 +17
29OCT26 55.00 C 0.00 0.00 0.00 0.18 +0.05 23 0 1,010 0
29OCT26 57.50 C 0.00 0.00 0.00 0.03 0.00 23 0 781 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 26 0 337 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 32 0 76 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 37 0 51 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 10.29 +0.65 25 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 9.24 +0.58 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 8.31 +0.63 23 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 7.34 +0.61 23 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 6.38 +0.58 23 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 5.47 +0.55 23 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 4.60 +0.50 23 0 31 0
27NOV26 48.00 C 0.00 0.00 0.00 3.77 +0.52 22 0 195 0
27NOV26 49.00 C 0.00 0.00 0.00 3.02 +0.42 22 0 815 0
27NOV26 50.00 C 0.00 0.00 0.00 2.38 +0.34 22 0 587 0
27NOV26 52.50 C 1.16 1.21 1.16 1.21 +0.20 23 40 775 +40
27NOV26 55.00 C 0.00 0.00 0.00 0.54 +0.11 23 0 653 0
27NOV26 57.50 C 0.00 0.00 0.00 0.20 +0.03 23 0 572 0
27NOV26 60.00 C 0.00 0.00 0.00 0.07 +0.01 23 0 401 0
27NOV26 62.50 C 0.00 0.00 0.00 0.02 0.00 23 0 269 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 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 32 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 35 0 65 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 38 0 26 0
30DEC26 28.00 C 0.00 0.00 0.00 23.24 +0.65 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 22.24 +0.64 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 21.25 +0.65 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 20.25 +0.65 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 19.25 +0.64 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 18.26 +0.65 36 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 17.26 +0.65 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 16.26 +0.64 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 15.27 +0.65 30 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.23 +0.65 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.27 +0.69 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 12.28 +0.70 24 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.28 +0.69 19 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.29 +0.63 21 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.31 +0.62 22 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.35 +0.61 22 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.40 +0.58 22 0 100 0
30DEC26 45.00 C 0.00 0.00 0.00 6.43 +0.49 20 0 221 0
30DEC26 46.00 C 0.00 0.00 0.00 5.63 +0.51 22 0 121 0
30DEC26 47.00 C 0.00 0.00 0.00 4.83 +0.48 22 0 37 0
30DEC26 48.00 C 0.00 0.00 0.00 4.10 +0.56 22 0 113 0
30DEC26 49.00 C 3.39 3.39 3.39 3.42 +0.48 22 10 531 0
30DEC26 50.00 C 2.84 2.84 2.84 2.84 +0.44 22 40 183 -40
30DEC26 52.50 C 1.52 1.52 1.52 1.63 +0.26 22 2 1,098 +2
30DEC26 55.00 C 0.00 0.00 0.00 0.88 +0.16 22 0 304 0
30DEC26 57.50 C 0.46 0.46 0.46 0.43 +0.07 22 2 150 -2
30DEC26 60.00 C 0.00 0.00 0.00 0.19 +0.03 22 0 118 0
30DEC26 62.50 C 0.00 0.00 0.00 0.08 +0.01 22 0 90 0
30DEC26 65.00 C 0.00 0.00 0.00 0.03 0.00 22 0 135 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 22 0 60 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 24 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 0 130 0
28JAN27 41.00 C 0.00 0.00 0.00 10.35 +0.64 23 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 9.41 +0.64 23 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 8.45 +0.59 22 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 7.56 +0.57 22 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 6.70 +0.54 22 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 5.88 +0.50 22 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 5.13 +0.47 22 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 4.46 +0.59 22 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 3.80 +0.49 22 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 3.21 +0.44 22 0 0 0
28JAN27 52.50 C 1.95 2.02 1.95 2.02 +0.32 22 44 44 +44
28JAN27 55.00 C 1.16 1.16 1.16 1.21 +0.20 22 5 90 0
28JAN27 57.50 C 0.00 0.00 0.00 0.66 +0.10 22 0 0 0
28JAN27 60.00 C 0.43 0.43 0.42 0.35 +0.07 22 30 45 +30
28JAN27 62.50 C 0.00 0.00 0.00 0.17 +0.03 22 0 38 0
28JAN27 65.00 C 0.00 0.00 0.00 0.08 +0.01 22 0 75 0
28JAN27 67.50 C 0.00 0.00 0.00 0.04 +0.01 22 0 75 0
28JAN27 70.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 0.01 0.00 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 20.35 +0.63 35 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 19.25 +0.51 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 18.39 +0.62 31 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 17.30 +0.50 0 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 16.44 +0.68 29 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 15.47 +0.62 28 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 14.50 +0.62 26 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.53 +0.62 25 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 12.45 +0.55 19 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.51 +0.48 20 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 10.57 +0.48 20 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 9.96 +0.82 25 0 126 0
30MAR27 43.00 C 0.00 0.00 0.00 8.87 +0.59 21 0 80 0
30MAR27 44.00 C 0.00 0.00 0.00 8.03 +0.56 21 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 7.22 +0.53 21 0 77 0
30MAR27 46.00 C 0.00 0.00 0.00 6.66 +0.72 23 0 112 0
30MAR27 47.00 C 0.00 0.00 0.00 5.75 +0.50 21 0 195 0
30MAR27 48.00 C 0.00 0.00 0.00 5.11 +0.54 22 0 213 0
30MAR27 49.00 C 0.00 0.00 0.00 4.48 +0.53 22 0 52 0
30MAR27 50.00 C 3.94 3.94 3.94 3.94 +0.52 22 18 293 -18
30MAR27 52.50 C 0.00 0.00 0.00 2.71 +0.37 22 0 613 0
30MAR27 55.00 C 0.00 0.00 0.00 1.83 +0.27 22 0 126 0
30MAR27 57.50 C 0.00 0.00 0.00 1.17 +0.17 22 0 50 0
30MAR27 60.00 C 0.00 0.00 0.00 0.73 +0.13 22 0 117 0
30MAR27 62.50 C 0.00 0.00 0.00 0.43 +0.08 22 0 94 0
30MAR27 65.00 C 0.00 0.00 0.00 0.25 +0.05 22 0 15 0
30MAR27 67.50 C 0.00 0.00 0.00 0.14 +0.03 22 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.08 +0.02 22 0 17 0
30MAR27 72.50 C 0.00 0.00 0.00 0.04 +0.01 21 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 17 0
29JUN27 33.00 C 0.00 0.00 0.00 18.61 +0.63 23 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 17.64 +0.62 22 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 16.68 +0.62 22 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 15.72 +0.87 21 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 14.65 +0.50 0 0 25 0
29JUN27 38.00 C 0.00 0.00 0.00 13.71 +0.49 14 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 12.78 +0.48 17 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 11.87 +0.47 18 0 39 0
29JUN27 41.00 C 0.00 0.00 0.00 10.98 +0.46 18 0 49 0
29JUN27 42.00 C 0.00 0.00 0.00 10.12 +0.32 19 0 78 0
29JUN27 43.00 C 0.00 0.00 0.00 9.55 +0.56 22 0 21 0
29JUN27 44.00 C 0.00 0.00 0.00 8.76 +0.52 22 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 8.01 +0.50 22 0 63 0
29JUN27 46.00 C 0.00 0.00 0.00 7.31 +0.48 22 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 6.62 +0.44 22 0 132 0
29JUN27 48.00 C 0.00 0.00 0.00 5.88 +0.48 21 0 49 0
29JUN27 49.00 C 0.00 0.00 0.00 5.29 +0.43 21 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 4.74 +0.41 21 0 111 0
29JUN27 52.50 C 0.00 0.00 0.00 3.56 +0.33 21 0 65 0
29JUN27 55.00 C 0.00 0.00 0.00 2.65 +0.27 22 0 163 0
29JUN27 57.50 C 0.00 0.00 0.00 1.97 +0.21 22 0 2 0
29JUN27 60.00 C 0.00 0.00 0.00 1.40 +0.15 22 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 0.97 +0.11 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.66 +0.08 22 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.44 +0.05 22 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.29 +0.04 22 0 59 0
29JUN27 72.50 C 0.00 0.00 0.00 0.19 +0.03 22 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.12 +0.01 22 0 1 0
29SEP27 41.00 C 0.00 0.00 0.00 11.40 +0.53 18 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 10.63 +0.53 19 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 10.18 +0.51 22 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 9.44 +0.51 22 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 8.72 +0.47 22 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 8.04 +0.46 22 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.40 +0.43 22 0 50 0
29SEP27 48.00 C 0.00 0.00 0.00 6.58 +0.41 21 0 15 0
29SEP27 49.00 C 0.00 0.00 0.00 6.02 +0.37 21 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 5.50 +0.37 21 0 16 0
29SEP27 52.50 C 0.00 0.00 0.00 4.33 +0.31 21 0 21 0
29SEP27 55.00 C 0.00 0.00 0.00 3.35 +0.25 21 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 2.57 +0.21 21 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 1.94 +0.17 22 0 40 0
29SEP27 62.50 C 0.00 0.00 0.00 1.45 +0.12 22 0 16 0
29SEP27 65.00 C 0.00 0.00 0.00 1.13 +0.10 22 0 24 0
29SEP27 67.50 C 0.00 0.00 0.00 0.83 +0.08 22 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.60 +0.05 22 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.41 +0.03 22 0 1 0
29SEP27 75.00 C 0.00 0.00 0.00 0.31 +0.04 22 0 0 0
TOTAL CALL 285 16,096 +88
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 63 0 60 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 59 0 40 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 55 0 135 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 51 0 155 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 47 0 64 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 43 0 43 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 40 0 49 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 36 0 126 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 33 0 32 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 29 0 199 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 498 0
29OCT26 45.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 546 0
29OCT26 46.00 P 0.00 0.00 0.00 0.04 -0.04 23 0 546 0
29OCT26 47.00 P 0.00 0.00 0.00 0.09 -0.08 23 0 810 0
29OCT26 48.00 P 0.28 0.30 0.28 0.20 -0.13 23 12 679 -10
29OCT26 49.00 P 0.50 0.50 0.46 0.39 -0.20 23 3 408 +2
29OCT26 50.00 P 0.74 0.75 0.73 0.68 -0.30 23 28 3,318 +14
29OCT26 52.50 P 2.01 2.01 2.01 1.99 -0.52 24 15 1,040 -15
29OCT26 55.00 P 4.07 4.07 4.07 3.95 -0.74 23 15 786 -15
29OCT26 57.50 P 0.00 0.00 0.00 6.35 -0.65 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 8.85 -0.65 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 11.49 -0.66 52 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 14.01 -0.64 61 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 16.51 -0.64 69 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 19.01 -0.64 75 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 21.51 -0.64 82 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 24.01 -0.64 88 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.02 -0.02 23 0 100 0
27NOV26 43.00 P 0.00 0.00 0.00 0.04 -0.04 23 0 30 0
27NOV26 44.00 P 0.00 0.00 0.00 0.08 -0.06 23 0 362 0
27NOV26 45.00 P 0.00 0.00 0.00 0.15 -0.09 23 0 417 0
27NOV26 46.00 P 0.00 0.00 0.00 0.26 -0.13 23 0 223 0
27NOV26 47.00 P 0.43 0.43 0.43 0.41 -0.19 23 5 420 0
27NOV26 48.00 P 0.65 0.65 0.65 0.64 -0.20 23 2 515 -2
27NOV26 49.00 P 0.00 0.00 0.00 0.91 -0.31 23 0 448 0
27NOV26 50.00 P 1.38 1.38 1.32 1.28 -0.38 23 48 883 +40
27NOV26 52.50 P 0.00 0.00 0.00 2.62 -0.59 22 0 1,651 0
27NOV26 55.00 P 0.00 0.00 0.00 4.42 -0.77 22 0 1,615 0
27NOV26 57.50 P 0.00 0.00 0.00 6.67 -0.62 23 0 255 0
27NOV26 60.00 P 0.00 0.00 0.00 9.04 -0.64 23 0 60 0
27NOV26 62.50 P 0.00 0.00 0.00 11.69 -0.57 35 0 15 0
27NOV26 65.00 P 0.00 0.00 0.00 14.18 -0.55 41 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 16.66 -0.55 45 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 19.15 -0.56 49 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 21.65 -0.56 54 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 24.14 -0.55 58 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 47 0 152 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 42 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 39 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 37 0 101 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 35 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 32 0 17 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 30 0 8 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 28 0 98 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 24 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 90 0
30DEC26 40.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 450 0
30DEC26 41.00 P 0.00 0.00 0.00 0.04 -0.02 22 0 340 0
30DEC26 42.00 P 0.00 0.00 0.00 0.07 -0.03 22 0 367 0
30DEC26 43.00 P 0.00 0.00 0.00 0.12 -0.05 22 0 230 0
30DEC26 44.00 P 0.00 0.00 0.00 0.19 -0.08 22 0 303 0
30DEC26 45.00 P 0.00 0.00 0.00 0.30 -0.09 22 0 355 0
30DEC26 46.00 P 0.00 0.00 0.00 0.45 -0.15 22 0 523 0
30DEC26 47.00 P 0.00 0.00 0.00 0.64 -0.18 22 0 209 0
30DEC26 48.00 P 1.05 1.05 1.05 0.89 -0.26 22 4 128 0
30DEC26 49.00 P 0.00 0.00 0.00 1.21 -0.32 21 0 726 0
30DEC26 50.00 P 0.00 0.00 0.00 1.60 -0.37 21 0 721 0
30DEC26 52.50 P 0.00 0.00 0.00 2.94 -0.57 22 0 517 0
30DEC26 55.00 P 0.00 0.00 0.00 4.77 -0.64 22 0 61 0
30DEC26 57.50 P 0.00 0.00 0.00 6.80 -0.60 22 0 41 0
30DEC26 60.00 P 0.00 0.00 0.00 9.10 -0.63 22 0 23 0
30DEC26 62.50 P 0.00 0.00 0.00 11.71 -0.56 30 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 14.18 -0.55 33 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 16.66 -0.55 37 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 19.15 -0.56 40 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 21.65 -0.56 44 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 24.14 -0.55 47 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.08 -0.03 22 0 40 0
28JAN27 42.00 P 0.00 0.00 0.00 0.13 -0.04 22 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 0.21 -0.05 22 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.31 -0.08 22 0 135 0
28JAN27 45.00 P 0.00 0.00 0.00 0.45 -0.11 22 0 34 0
28JAN27 46.00 P 0.00 0.00 0.00 0.63 -0.16 22 0 19 0
28JAN27 47.00 P 0.00 0.00 0.00 0.86 -0.20 22 0 21 0
28JAN27 48.00 P 1.12 1.12 1.12 1.15 -0.25 22 15 52 +15
28JAN27 49.00 P 1.49 1.50 1.49 1.48 -0.32 21 52 52 +52
28JAN27 50.00 P 0.00 0.00 0.00 1.89 -0.37 21 0 15 0
28JAN27 52.50 P 0.00 0.00 0.00 3.21 -0.50 21 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 4.94 -0.64 22 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 6.93 -0.57 22 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 9.18 -0.72 22 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 11.74 -0.55 27 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 14.18 -0.55 30 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 16.66 -0.55 33 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 19.15 -0.56 36 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 21.65 -0.56 39 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 24.14 -0.55 42 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 28 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 26 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 23 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 134 0
30MAR27 36.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 5 0
30MAR27 37.00 P 0.00 0.00 0.00 0.04 0.00 22 0 32 0
30MAR27 38.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 103 0
30MAR27 39.00 P 0.00 0.00 0.00 0.09 -0.02 22 0 91 0
30MAR27 40.00 P 0.00 0.00 0.00 0.14 -0.02 22 0 68 0
30MAR27 41.00 P 0.00 0.00 0.00 0.20 -0.04 22 0 24 0
30MAR27 42.00 P 0.00 0.00 0.00 0.29 -0.05 22 0 103 0
30MAR27 43.00 P 0.00 0.00 0.00 0.41 -0.07 22 0 76 0
30MAR27 44.00 P 0.00 0.00 0.00 0.54 -0.11 21 0 100 0
30MAR27 45.00 P 0.00 0.00 0.00 0.71 -0.14 21 0 233 0
30MAR27 46.00 P 0.00 0.00 0.00 0.93 -0.17 21 0 175 0
30MAR27 47.00 P 0.00 0.00 0.00 1.20 -0.21 21 0 70 0
30MAR27 48.00 P 0.00 0.00 0.00 1.51 -0.25 21 0 180 0
30MAR27 49.00 P 0.00 0.00 0.00 1.87 -0.31 21 0 89 0
30MAR27 50.00 P 0.00 0.00 0.00 2.30 -0.36 21 0 331 0
30MAR27 52.50 P 0.00 0.00 0.00 3.63 -0.42 21 0 636 0
30MAR27 55.00 P 0.00 0.00 0.00 5.28 -0.48 21 0 47 0
30MAR27 57.50 P 0.00 0.00 0.00 7.20 -0.50 21 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 9.33 -0.70 21 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 11.83 -0.54 25 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 14.22 -0.55 27 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 16.68 -0.54 29 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 19.16 -0.60 31 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 21.65 -0.56 34 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 24.14 -0.55 36 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.03 0.00 23 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 3 0
29JUN27 35.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 4 0
29JUN27 36.00 P 0.00 0.00 0.00 0.08 -0.02 22 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.13 -0.02 22 0 55 0
29JUN27 38.00 P 0.00 0.00 0.00 0.18 -0.03 22 0 61 0
29JUN27 39.00 P 0.00 0.00 0.00 0.25 -0.04 22 0 129 0
29JUN27 40.00 P 0.00 0.00 0.00 0.34 -0.05 22 0 143 0
29JUN27 41.00 P 0.00 0.00 0.00 0.44 -0.07 22 0 313 0
29JUN27 42.00 P 0.00 0.00 0.00 0.59 -0.10 22 0 208 0
29JUN27 43.00 P 0.00 0.00 0.00 0.77 -0.10 22 0 102 0
29JUN27 44.00 P 0.00 0.00 0.00 0.97 -0.14 22 0 131 0
29JUN27 45.00 P 0.00 0.00 0.00 1.21 -0.16 22 0 64 0
29JUN27 46.00 P 0.00 0.00 0.00 1.49 -0.16 22 0 87 0
29JUN27 47.00 P 0.00 0.00 0.00 1.81 -0.21 22 0 84 0
29JUN27 48.00 P 0.00 0.00 0.00 2.15 -0.25 22 0 78 0
29JUN27 49.00 P 0.00 0.00 0.00 2.56 -0.28 22 0 16 0
29JUN27 50.00 P 0.00 0.00 0.00 3.00 -0.32 22 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 4.33 -0.42 22 0 180 0
29JUN27 55.00 P 0.00 0.00 0.00 5.94 -0.30 23 0 90 0
29JUN27 57.50 P 0.00 0.00 0.00 7.62 -0.49 22 0 45 0
29JUN27 60.00 P 0.00 0.00 0.00 9.90 -0.46 24 0 30 0
29JUN27 62.50 P 0.00 0.00 0.00 12.06 -0.49 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 14.35 -0.53 25 0 15 0
29JUN27 67.50 P 0.00 0.00 0.00 16.73 -0.55 26 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 19.19 -0.57 28 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 21.66 -0.55 30 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 24.14 -0.55 32 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.70 -0.10 22 0 41 0
29SEP27 42.00 P 0.00 0.00 0.00 0.85 -0.14 22 0 28 0
29SEP27 43.00 P 0.00 0.00 0.00 1.09 -0.14 22 0 23 0
29SEP27 44.00 P 0.00 0.00 0.00 1.33 -0.15 22 0 23 0
29SEP27 45.00 P 0.00 0.00 0.00 1.60 -0.19 22 0 25 0
29SEP27 46.00 P 0.00 0.00 0.00 1.91 -0.20 22 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 2.26 -0.23 22 0 10 0
29SEP27 48.00 P 0.00 0.00 0.00 2.64 -0.25 22 0 2 0
29SEP27 49.00 P 0.00 0.00 0.00 3.06 -0.29 22 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 3.53 -0.30 22 0 50 0
29SEP27 52.50 P 0.00 0.00 0.00 4.85 -0.37 23 0 25 0
29SEP27 55.00 P 0.00 0.00 0.00 6.42 -0.42 23 0 15 0
29SEP27 57.50 P 0.00 0.00 0.00 8.20 -0.49 23 0 45 0
29SEP27 60.00 P 0.00 0.00 0.00 10.19 -0.54 24 0 215 0
29SEP27 62.50 P 0.00 0.00 0.00 12.36 -0.58 25 0 62 0
29SEP27 65.00 P 0.00 0.00 0.00 14.67 -0.60 26 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 17.00 -0.50 27 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 19.30 -0.54 27 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 21.70 -0.55 28 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 24.17 -0.54 30 0 0 0
TOTAL PUT 199 27,801 +81
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$ 220.600
29OCT26 147.50 C 0.00 0.00 0.00 73.40 +1.99 0 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 70.91 +1.99 48 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 68.41 +1.98 0 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 65.92 +1.99 44 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 63.42 +1.98 0 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 60.93 +1.99 40 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 58.43 +1.98 0 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 55.94 +1.98 36 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 53.45 +1.97 37 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 50.96 +1.96 37 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 48.47 +1.95 36 0 24 0
29OCT26 175.00 C 0.00 0.00 0.00 45.99 +1.93 36 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 43.52 +1.92 37 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 41.06 +1.89 37 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 38.61 +1.86 37 0 15 0
29OCT26 185.00 C 0.00 0.00 0.00 36.18 +1.81 37 0 15 0
29OCT26 187.50 C 0.00 0.00 0.00 33.77 +1.75 36 0 30 0
29OCT26 190.00 C 0.00 0.00 0.00 31.40 +1.69 37 0 15 0
29OCT26 192.50 C 0.00 0.00 0.00 29.07 +1.62 37 0 60 0
29OCT26 195.00 C 0.00 0.00 0.00 26.79 +1.54 37 0 64 0
29OCT26 197.50 C 0.00 0.00 0.00 24.57 +1.45 37 0 44 0
29OCT26 200.00 C 0.00 0.00 0.00 22.41 +1.34 37 0 87 0
29OCT26 205.00 C 0.00 0.00 0.00 18.35 +1.11 37 0 36 0
29OCT26 210.00 C 0.00 0.00 0.00 14.68 +0.88 37 0 76 0
29OCT26 215.00 C 0.00 0.00 0.00 11.45 +0.97 37 0 26 0
29OCT26 220.00 C 0.00 0.00 0.00 8.44 +0.42 35 0 127 0
29OCT26 225.00 C 0.00 0.00 0.00 6.26 +0.27 36 0 149 0
29OCT26 230.00 C 0.00 0.00 0.00 4.59 +0.17 36 0 66 0
29OCT26 235.00 C 0.00 0.00 0.00 3.34 +0.23 37 4 116 +4
29OCT26 240.00 C 0.00 0.00 0.00 2.28 +0.05 37 0 188 0
29OCT26 245.00 C 0.00 0.00 0.00 1.51 -0.06 37 0 22 0
29OCT26 250.00 C 0.00 0.00 0.00 0.97 -0.07 37 0 65 0
29OCT26 255.00 C 0.00 0.00 0.00 0.61 -0.07 37 0 65 0
29OCT26 260.00 C 0.00 0.00 0.00 0.38 -0.04 37 0 79 0
29OCT26 265.00 C 0.00 0.00 0.00 0.22 -0.04 37 0 7 0
29OCT26 270.00 C 0.00 0.00 0.00 0.13 -0.03 37 0 2 0
29OCT26 275.00 C 0.00 0.00 0.00 0.07 -0.03 36 0 52 0
27NOV26 167.50 C 0.00 0.00 0.00 54.22 +1.81 39 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 51.83 +1.77 39 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 49.47 +1.74 39 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 47.13 +1.69 39 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 44.83 +1.64 39 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 42.56 +1.59 39 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 40.33 +1.53 39 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 38.14 +1.47 39 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 36.00 +1.40 39 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 33.91 +1.33 39 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 31.87 +1.25 39 0 4 0
27NOV26 195.00 C 0.00 0.00 0.00 29.90 +1.18 39 0 7 0
27NOV26 197.50 C 0.00 0.00 0.00 27.98 +1.10 39 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 26.14 +1.02 39 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 22.65 +0.86 39 0 79 0
27NOV26 210.00 C 0.00 0.00 0.00 19.65 +0.90 40 0 81 0
27NOV26 215.00 C 15.52 15.99 15.52 16.12 +0.60 38 34 145 +34
27NOV26 220.00 C 0.00 0.00 0.00 13.70 +0.56 38 0 40 0
27NOV26 225.00 C 11.38 11.38 11.38 11.43 +0.40 39 17 95 +7
27NOV26 230.00 C 0.00 0.00 0.00 9.55 +0.36 39 0 30 0
27NOV26 235.00 C 7.87 7.87 7.87 7.91 +0.31 39 21 29 +21
27NOV26 240.00 C 0.00 0.00 0.00 6.60 +0.37 40 0 30 0
27NOV26 245.00 C 0.00 0.00 0.00 5.40 +0.32 40 0 31 0
27NOV26 250.00 C 0.00 0.00 0.00 4.33 +0.15 40 0 18 0
27NOV26 255.00 C 0.00 0.00 0.00 3.45 +0.01 40 0 16 0
27NOV26 260.00 C 0.00 0.00 0.00 2.72 -0.07 40 0 15 0
27NOV26 265.00 C 0.00 0.00 0.00 2.07 -0.08 39 0 15 0
27NOV26 270.00 C 0.00 0.00 0.00 1.61 -0.08 39 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 1.24 -0.08 39 0 50 0
30DEC26 132.50 C 0.00 0.00 0.00 89.13 +1.96 39 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 86.66 +1.95 39 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 84.20 +1.95 39 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 81.74 +1.94 39 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 79.28 +1.92 39 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 76.84 +1.91 39 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 74.40 +1.88 39 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 71.77 +1.66 31 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 69.44 +1.72 36 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 66.97 +1.62 35 0 1 0
30DEC26 157.50 C 56.67 56.67 56.67 64.41 +1.41 31 2 0 -2
30DEC26 160.00 C 0.00 0.00 0.00 62.31 +1.63 38 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 59.88 +1.51 37 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 57.72 +1.62 39 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 55.47 +1.62 39 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 53.21 +1.57 39 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 50.98 +1.51 39 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 48.62 +1.29 38 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 46.63 +1.40 39 0 7 0
30DEC26 180.00 C 0.00 0.00 0.00 44.52 +1.34 39 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 42.45 +1.28 39 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 40.42 +1.21 39 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 38.44 +1.14 39 0 215 0
30DEC26 190.00 C 0.00 0.00 0.00 36.52 +1.08 39 0 216 0
30DEC26 192.50 C 0.00 0.00 0.00 34.64 +1.01 39 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 32.82 +0.94 39 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 31.06 +0.88 39 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 29.35 +0.81 39 0 54 0
30DEC26 205.00 C 0.00 0.00 0.00 26.11 +0.68 39 0 25 0
30DEC26 210.00 C 0.00 0.00 0.00 22.94 +1.06 39 0 18 0
30DEC26 215.00 C 0.00 0.00 0.00 20.40 +1.08 39 0 15 0
30DEC26 220.00 C 0.00 0.00 0.00 17.56 +0.57 38 0 25 0
30DEC26 225.00 C 0.00 0.00 0.00 15.38 +0.51 39 0 34 0
30DEC26 230.00 C 0.00 0.00 0.00 13.35 +0.39 39 0 60 0
30DEC26 235.00 C 0.00 0.00 0.00 11.75 +0.51 39 0 12 0
30DEC26 240.00 C 0.00 0.00 0.00 10.17 +0.45 39 0 18 0
30DEC26 245.00 C 0.00 0.00 0.00 8.83 +0.46 40 0 15 0
30DEC26 250.00 C 0.00 0.00 0.00 7.54 +0.36 40 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 6.40 +0.08 40 0 45 0
30DEC26 260.00 C 0.00 0.00 0.00 5.41 +0.02 40 0 47 0
30DEC26 265.00 C 0.00 0.00 0.00 4.43 -0.14 39 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 3.72 -0.15 39 0 15 0
30DEC26 275.00 C 0.00 0.00 0.00 3.11 -0.15 39 0 39 0
28JAN27 182.50 C 0.00 0.00 0.00 44.19 +1.00 39 0 0 0
28JAN27 185.00 C 0.00 0.00 0.00 42.51 +1.18 39 0 0 0
28JAN27 187.50 C 0.00 0.00 0.00 40.64 +1.13 39 0 0 0
28JAN27 190.00 C 0.00 0.00 0.00 38.81 +1.07 39 0 0 0
28JAN27 192.50 C 0.00 0.00 0.00 37.04 +1.01 39 0 0 0
28JAN27 195.00 C 0.00 0.00 0.00 35.31 +0.95 39 0 0 0
28JAN27 197.50 C 0.00 0.00 0.00 33.64 +0.90 39 0 0 0
28JAN27 200.00 C 0.00 0.00 0.00 32.02 +0.85 39 0 0 0
28JAN27 205.00 C 0.00 0.00 0.00 28.92 +0.73 39 0 0 0
28JAN27 210.00 C 0.00 0.00 0.00 25.28 +0.60 38 0 0 0
28JAN27 215.00 C 22.83 22.83 22.83 23.08 +0.90 39 15 15 +15
28JAN27 220.00 C 0.00 0.00 0.00 20.65 +0.77 39 0 2 0
28JAN27 225.00 C 0.00 0.00 0.00 18.44 +0.68 39 0 0 0
28JAN27 230.00 C 0.00 0.00 0.00 16.41 +0.63 39 0 0 0
28JAN27 235.00 C 14.29 14.29 14.29 14.57 +0.55 39 15 30 +15
28JAN27 240.00 C 0.00 0.00 0.00 12.92 +0.50 39 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 11.43 +0.46 39 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 10.10 +0.30 40 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 8.93 +0.43 40 0 15 0
28JAN27 260.00 C 0.00 0.00 0.00 7.88 +0.35 40 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 6.69 -0.04 39 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 5.81 -0.07 39 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 90.78 +1.94 41 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 88.43 +1.92 41 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 86.10 +1.91 41 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 83.78 +1.89 41 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 81.48 +1.86 41 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 79.19 +1.82 40 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 76.93 +1.79 40 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 74.74 +2.11 41 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 72.47 +1.71 40 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 70.28 +1.67 40 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 68.12 +1.62 40 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 66.01 +1.60 40 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 63.87 +1.52 40 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 61.86 +1.94 40 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 59.74 +1.39 40 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 57.80 +1.40 40 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 55.81 +1.82 40 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 53.88 +1.27 40 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 51.95 +1.75 40 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 50.08 +1.10 40 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 48.24 +1.02 40 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 46.44 +0.93 39 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 44.69 +0.86 39 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 42.98 +0.78 39 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 41.34 +0.74 39 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 39.94 +0.89 40 0 100 0
30MAR27 197.50 C 0.00 0.00 0.00 38.39 +0.85 40 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 36.87 +0.79 40 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 33.98 +0.71 40 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 31.25 +1.34 40 0 900 0
30MAR27 215.00 C 0.00 0.00 0.00 28.42 +0.92 39 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 26.08 +0.82 39 0 1 0
30MAR27 225.00 C 0.00 0.00 0.00 23.90 +0.72 40 0 1 0
30MAR27 230.00 C 20.92 20.92 20.92 21.89 +0.84 40 15 30 +15
30MAR27 235.00 C 19.10 19.10 19.10 20.02 +0.77 40 11 23 +11
30MAR27 240.00 C 0.00 0.00 0.00 18.27 +0.68 40 0 1,500 0
30MAR27 245.00 C 0.00 0.00 0.00 16.67 +0.40 40 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 15.21 +0.34 40 0 15 0
30MAR27 255.00 C 0.00 0.00 0.00 13.84 +0.67 40 0 60 0
30MAR27 260.00 C 0.00 0.00 0.00 12.43 +0.46 40 0 15 0
30MAR27 265.00 C 0.00 0.00 0.00 11.20 +0.03 40 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 10.12 0.00 40 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 9.13 -0.03 40 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 92.73 +1.45 40 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 90.51 +1.45 40 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 88.31 +1.39 40 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 86.13 +1.18 40 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 83.98 +1.20 40 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 81.85 +1.32 40 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 79.75 +1.29 40 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 77.68 +1.27 40 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 75.63 +1.25 40 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 73.62 +1.08 40 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 71.63 +1.34 40 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 69.67 +1.19 40 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 67.75 +1.16 40 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 65.85 +1.02 40 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 63.99 +1.13 40 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 62.17 +1.00 40 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 60.37 +0.97 40 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 58.61 +1.10 40 0 15 0
29JUN27 177.50 C 0.00 0.00 0.00 56.89 +0.95 40 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 55.20 +0.96 40 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 53.54 +1.07 40 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 52.10 +1.22 40 0 6 0
29JUN27 187.50 C 0.00 0.00 0.00 50.33 +1.02 40 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 48.78 +1.15 40 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 47.45 +1.13 40 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 45.78 +0.93 40 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 44.34 +1.05 40 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 42.93 +1.02 40 0 6 0
29JUN27 205.00 C 0.00 0.00 0.00 40.21 +0.89 40 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 37.63 +0.90 40 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 35.18 +0.84 40 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 32.86 +0.78 40 0 366 0
29JUN27 225.00 C 0.00 0.00 0.00 30.67 +0.72 40 0 366 0
29JUN27 230.00 C 0.00 0.00 0.00 28.60 +0.48 40 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 26.76 +0.72 40 0 0 0
29JUN27 240.00 C 25.11 25.11 25.11 24.98 0.00 40 15 21 +15
29JUN27 245.00 C 0.00 0.00 0.00 23.60 +0.35 41 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 22.03 +1.03 41 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 20.56 +0.65 41 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 19.11 +0.53 41 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 17.74 +0.88 41 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 15.98 -0.14 40 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 14.82 -0.14 40 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 60.95 +2.00 42 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 59.38 +2.01 42 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 57.36 +1.48 41 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 55.88 +1.46 41 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 54.81 +1.83 42 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 53.42 +1.86 42 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 52.05 +1.82 42 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 50.64 +1.81 42 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 49.30 +1.72 42 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 46.36 +1.39 41 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 44.10 +1.54 41 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 41.74 +1.30 41 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 39.54 +1.48 41 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 37.41 +1.21 41 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 35.39 +1.15 41 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 33.48 +1.08 41 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 31.67 +1.22 41 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 29.95 +0.97 42 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 28.34 +1.11 42 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 26.63 +0.88 41 0 3 0
29SEP27 260.00 C 0.00 0.00 0.00 25.45 +0.69 42 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 23.83 +0.45 42 0 0 0
29SEP27 270.00 C 22.76 22.76 22.76 22.86 +1.46 42 15 15 +15
TOTAL CALL 164 6,650 +150
29OCT26 147.50 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29OCT26 150.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29OCT26 162.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 0.01 -0.03 36 0 15 0
29OCT26 172.50 P 0.00 0.00 0.00 0.02 -0.04 36 0 15 0
29OCT26 175.00 P 0.00 0.00 0.00 0.03 -0.05 36 0 30 0
29OCT26 177.50 P 0.00 0.00 0.00 0.06 -0.06 37 0 32 0
29OCT26 180.00 P 0.00 0.00 0.00 0.09 -0.09 37 0 15 0
29OCT26 182.50 P 0.00 0.00 0.00 0.13 -0.13 36 0 47 0
29OCT26 185.00 P 0.00 0.00 0.00 0.20 -0.17 37 0 31 0
29OCT26 187.50 P 0.00 0.00 0.00 0.29 -0.23 37 0 51 0
29OCT26 190.00 P 0.00 0.00 0.00 0.41 -0.31 37 0 59 0
29OCT26 192.50 P 0.00 0.00 0.00 0.60 -0.37 37 0 102 0
29OCT26 195.00 P 0.00 0.00 0.00 0.82 -0.46 37 0 81 0
29OCT26 197.50 P 0.00 0.00 0.00 1.09 -0.56 37 0 39 0
29OCT26 200.00 P 2.07 2.07 2.07 1.45 -0.67 37 2 69 +2
29OCT26 205.00 P 3.24 3.24 3.11 2.40 -0.91 37 30 61 +15
29OCT26 210.00 P 0.00 0.00 0.00 3.78 -1.11 37 0 112 0
29OCT26 215.00 P 0.00 0.00 0.00 5.60 -1.37 37 0 67 0
29OCT26 220.00 P 0.00 0.00 0.00 7.91 -1.61 38 0 57 0
29OCT26 225.00 P 0.00 0.00 0.00 10.52 -1.64 37 0 25 0
29OCT26 230.00 P 0.00 0.00 0.00 14.01 -1.49 38 0 2 0
29OCT26 235.00 P 0.00 0.00 0.00 17.26 -1.95 37 0 14 0
29OCT26 240.00 P 0.00 0.00 0.00 21.24 -2.01 37 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 25.51 -2.04 37 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 30.02 -2.05 37 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 34.70 -2.05 37 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 39.52 -2.03 37 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 44.43 -2.02 37 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 49.40 -2.00 0 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 54.40 -2.00 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 0.34 -0.18 39 0 3 0
27NOV26 170.00 P 0.00 0.00 0.00 0.45 -0.20 39 0 51 0
27NOV26 172.50 P 0.00 0.00 0.00 0.57 -0.26 39 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 0.73 -0.28 39 0 14 0
27NOV26 177.50 P 0.00 0.00 0.00 0.91 -0.35 39 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 1.13 -0.40 39 0 1 0
27NOV26 182.50 P 0.00 0.00 0.00 1.39 -0.46 39 0 2 0
27NOV26 185.00 P 0.00 0.00 0.00 1.69 -0.53 39 0 23 0
27NOV26 187.50 P 0.00 0.00 0.00 2.05 -0.57 39 0 41 0
27NOV26 190.00 P 0.00 0.00 0.00 2.42 -0.79 39 0 24 0
27NOV26 192.50 P 0.00 0.00 0.00 3.00 -0.72 40 0 16 0
27NOV26 195.00 P 0.00 0.00 0.00 3.50 -0.87 40 0 70 0
27NOV26 197.50 P 0.00 0.00 0.00 4.13 -0.90 40 0 39 0
27NOV26 200.00 P 5.10 5.10 5.10 4.78 -0.99 40 2 74 0
27NOV26 205.00 P 0.00 0.00 0.00 6.25 -1.20 40 0 62 0
27NOV26 210.00 P 0.00 0.00 0.00 8.06 -1.44 40 0 33 0
27NOV26 215.00 P 0.00 0.00 0.00 10.18 -1.65 40 0 16 0
27NOV26 220.00 P 0.00 0.00 0.00 12.63 -1.79 40 0 39 0
27NOV26 225.00 P 0.00 0.00 0.00 15.40 -1.91 40 0 40 0
27NOV26 230.00 P 0.00 0.00 0.00 18.46 -2.08 40 0 20 0
27NOV26 235.00 P 0.00 0.00 0.00 21.42 -1.88 39 0 15 0
27NOV26 240.00 P 0.00 0.00 0.00 24.96 -1.90 39 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 28.75 -1.98 39 0 7 0
27NOV26 250.00 P 0.00 0.00 0.00 32.71 -2.02 39 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 36.87 -2.04 39 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 41.22 -2.05 39 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 45.66 -2.07 39 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 50.26 -2.06 39 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 54.95 -2.06 39 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.03 -0.03 39 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.04 -0.04 39 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 0.06 -0.04 39 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.08 -0.05 39 0 4 0
30DEC26 142.50 P 0.00 0.00 0.00 0.11 -0.07 39 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.14 -0.09 39 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.19 -0.10 39 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.24 -0.13 39 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.32 -0.13 39 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 0.40 -0.18 39 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 0.50 -0.20 39 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 0.62 -0.24 39 0 30 0
30DEC26 162.50 P 0.00 0.00 0.00 0.74 -0.31 39 0 85 0
30DEC26 165.00 P 0.00 0.00 0.00 0.93 -0.30 39 0 31 0
30DEC26 167.50 P 0.00 0.00 0.00 1.11 -0.38 39 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 1.33 -0.43 39 0 28 0
30DEC26 172.50 P 0.00 0.00 0.00 1.60 -0.45 39 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 1.87 -0.55 39 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 2.22 -0.57 39 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 2.59 -0.63 39 0 33 0
30DEC26 182.50 P 0.00 0.00 0.00 2.97 -0.75 39 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 3.47 -0.75 39 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 3.96 -0.84 39 0 215 0
30DEC26 190.00 P 0.00 0.00 0.00 4.64 -0.93 40 0 216 0
30DEC26 192.50 P 0.00 0.00 0.00 5.30 -0.98 40 0 11 0
30DEC26 195.00 P 0.00 0.00 0.00 5.92 -1.12 39 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 6.62 -1.27 39 0 18 0
30DEC26 200.00 P 0.00 0.00 0.00 7.39 -1.35 39 0 26 0
30DEC26 205.00 P 0.00 0.00 0.00 9.11 -1.58 39 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 11.10 -1.46 39 0 2 0
30DEC26 215.00 P 0.00 0.00 0.00 13.37 -1.66 39 0 60 0
30DEC26 220.00 P 0.00 0.00 0.00 15.88 -1.93 40 0 96 0
30DEC26 225.00 P 0.00 0.00 0.00 18.62 -2.10 39 0 30 0
30DEC26 230.00 P 0.00 0.00 0.00 21.61 -1.62 40 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 24.54 -1.90 39 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 27.90 -2.00 39 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 31.47 -2.01 39 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 35.22 -2.08 39 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 39.12 -3.33 39 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 43.20 -2.12 39 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 47.39 -2.13 39 0 2 0
30DEC26 270.00 P 0.00 0.00 0.00 51.73 -3.61 39 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 56.17 -2.13 39 0 0 0
28JAN27 182.50 P 0.00 0.00 0.00 4.52 -0.89 39 0 0 0
28JAN27 185.00 P 0.00 0.00 0.00 5.21 -0.71 40 0 0 0
28JAN27 187.50 P 0.00 0.00 0.00 5.88 -0.69 40 0 0 0
28JAN27 190.00 P 0.00 0.00 0.00 6.56 -0.84 40 0 3 0
28JAN27 192.50 P 0.00 0.00 0.00 7.14 -1.15 40 0 0 0
28JAN27 195.00 P 0.00 0.00 0.00 7.93 -1.22 40 0 0 0
28JAN27 197.50 P 0.00 0.00 0.00 8.72 -1.29 40 0 0 0
28JAN27 200.00 P 0.00 0.00 0.00 9.56 -1.36 40 0 0 0
28JAN27 205.00 P 0.00 0.00 0.00 11.43 -1.48 39 0 15 0
28JAN27 210.00 P 13.58 13.58 13.58 13.53 -1.65 40 1 1 0
28JAN27 215.00 P 0.00 0.00 0.00 15.85 -1.79 40 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 18.41 -1.90 40 0 15 0
28JAN27 225.00 P 0.00 0.00 0.00 21.17 -1.95 40 0 0 0
28JAN27 230.00 P 0.00 0.00 0.00 24.13 -1.46 40 0 0 0
28JAN27 235.00 P 0.00 0.00 0.00 27.03 -1.78 39 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 30.26 -2.38 39 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 33.76 -2.46 39 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 37.36 -2.71 39 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 41.91 -1.22 41 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 45.90 -1.16 41 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 50.01 -1.11 42 0 0 0
28JAN27 270.00 P 0.00 0.00 0.00 54.22 -1.12 42 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 0.54 -0.15 40 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 0.65 -0.17 40 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 0.78 -0.17 40 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 0.91 -0.22 40 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 1.08 -0.25 40 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 1.27 -0.25 40 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 1.46 -0.30 40 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 1.68 -0.36 40 0 1,616 0
30MAR27 152.50 P 0.00 0.00 0.00 1.96 -0.36 40 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 2.24 -0.36 40 0 2 0
30MAR27 157.50 P 0.00 0.00 0.00 2.51 -0.48 40 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 2.88 -0.49 40 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 3.27 -0.49 40 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 3.65 -0.55 40 0 100 0
30MAR27 167.50 P 0.00 0.00 0.00 4.07 -0.65 40 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 4.58 -0.65 40 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 5.10 -0.65 40 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 5.61 -0.74 40 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 6.20 -0.82 40 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 6.86 -0.83 40 0 1,015 0
30MAR27 182.50 P 0.00 0.00 0.00 7.53 -0.84 40 0 24 0
30MAR27 185.00 P 0.00 0.00 0.00 8.20 -0.91 40 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 8.94 -1.02 40 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 9.78 -1.02 40 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 10.82 -1.09 40 0 15 0
30MAR27 195.00 P 0.00 0.00 0.00 11.54 -1.29 40 0 1 0
30MAR27 197.50 P 0.00 0.00 0.00 12.43 -1.36 40 0 15 0
30MAR27 200.00 P 13.49 13.49 13.49 13.39 -1.42 40 15 15 0
30MAR27 205.00 P 0.00 0.00 0.00 15.43 -1.54 40 0 1 0
30MAR27 210.00 P 0.00 0.00 0.00 17.67 -1.65 40 0 42 0
30MAR27 215.00 P 0.00 0.00 0.00 20.11 -1.75 40 0 60 0
30MAR27 220.00 P 0.00 0.00 0.00 22.72 -1.85 40 0 15 0
30MAR27 225.00 P 0.00 0.00 0.00 25.48 -1.76 40 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 28.43 -1.60 40 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 31.50 -2.01 40 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 34.81 -1.46 40 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 38.23 -1.34 41 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 41.77 -1.86 41 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 45.46 -2.18 41 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 49.23 -1.25 41 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 53.13 -2.32 41 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 57.12 -2.35 41 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 61.21 -2.39 41 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 1.56 -0.17 40 0 2 0
29JUN27 135.00 P 0.00 0.00 0.00 1.76 -0.22 40 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 2.02 -0.24 40 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 2.30 -0.25 40 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 2.59 -0.25 40 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 2.88 -0.32 40 0 2 0
29JUN27 147.50 P 0.00 0.00 0.00 3.25 -0.34 40 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 3.64 -0.35 40 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 4.03 -0.35 40 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 4.43 -0.41 40 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 4.90 -0.47 40 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 5.43 -0.64 40 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 5.96 -0.47 40 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 6.48 -0.48 40 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 7.04 -0.60 40 0 15 0
29JUN27 170.00 P 0.00 0.00 0.00 7.72 -0.86 40 0 6 0
29JUN27 172.50 P 0.00 0.00 0.00 8.40 -0.61 40 0 6 0
29JUN27 175.00 P 0.00 0.00 0.00 9.08 -0.62 40 0 6 0
29JUN27 177.50 P 0.00 0.00 0.00 10.06 -0.68 41 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 10.83 -0.45 41 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 11.71 -0.79 41 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 12.59 -0.80 41 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 13.48 -0.80 41 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 14.37 -0.82 41 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 15.30 -0.97 41 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 16.36 -0.98 41 0 15 0
29JUN27 197.50 P 0.00 0.00 0.00 17.45 -0.98 41 0 96 0
29JUN27 200.00 P 0.00 0.00 0.00 18.40 -1.05 41 0 20 0
29JUN27 205.00 P 0.00 0.00 0.00 20.56 -1.07 41 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 22.89 -1.15 41 0 32 0
29JUN27 215.00 P 0.00 0.00 0.00 25.32 -1.28 40 0 105 0
29JUN27 220.00 P 0.00 0.00 0.00 27.94 -1.39 41 0 105 0
29JUN27 225.00 P 0.00 0.00 0.00 30.68 -1.48 40 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 33.61 -2.05 40 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 36.69 -1.80 41 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 39.54 -2.00 40 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 42.70 -2.14 40 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 46.71 -1.70 41 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 50.25 -0.80 41 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 53.08 -2.50 40 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 56.74 -1.63 40 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 60.43 -1.66 40 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 64.32 -2.82 40 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 14.31 -0.73 41 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 15.17 -0.66 41 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 16.07 -0.79 41 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 16.99 -0.86 41 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 18.24 -0.59 41 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 18.95 -0.95 41 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 20.09 -1.07 41 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 21.15 -1.11 41 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 22.19 -0.70 41 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 24.49 -0.74 41 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 26.75 -0.95 40 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 29.53 -0.76 41 0 60 0
29SEP27 220.00 P 0.00 0.00 0.00 32.21 -0.89 41 0 15 0
29SEP27 225.00 P 0.00 0.00 0.00 35.04 -0.92 41 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 37.98 -1.38 41 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 41.04 -1.43 41 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 44.00 -1.70 41 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 47.26 -1.38 41 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 50.63 -1.80 41 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 54.08 -1.89 41 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 57.64 -1.94 41 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 61.27 -1.24 41 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 64.96 -2.07 41 0 0 0
TOTAL PUT 50 6,110 +17
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$ 5.670
29OCT26 4.30 C 0.00 0.00 0.00 1.39 - 62 0 0 -
29OCT26 4.40 C 0.00 0.00 0.00 1.29 +0.07 57 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.19 +0.07 53 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.09 +0.07 48 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.00 +0.08 51 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.90 +0.09 46 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.80 +0.09 41 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.70 +0.08 37 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.46 +0.04 29 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.28 +0.03 31 0 1 0
29OCT26 5.75 C 0.16 0.16 0.16 0.15 +0.02 31 55 557 +55
29OCT26 6.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 632 0
29OCT26 6.25 C 0.00 0.00 0.00 0.03 0.00 32 0 943 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 349 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 162 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 45 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 57 0 69 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 63 0 137 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 68 0 38 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.41 - 46 0 0 -
27NOV26 4.40 C 0.00 0.00 0.00 1.31 +0.09 43 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.21 +0.09 39 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.11 +0.09 36 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.02 +0.09 37 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.92 +0.08 33 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.83 +0.08 33 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.72 +0.02 27 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.52 +0.02 28 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.36 +0.03 29 0 206 0
27NOV26 5.75 C 0.00 0.00 0.00 0.22 +0.01 28 0 74 0
27NOV26 6.00 C 0.00 0.00 0.00 0.13 +0.01 28 0 159 0
27NOV26 6.25 C 0.00 0.00 0.00 0.07 +0.01 28 0 298 0
27NOV26 6.50 C 0.04 0.04 0.04 0.04 0.00 29 8 330 -8
27NOV26 6.75 C 0.00 0.00 0.00 0.02 0.00 29 0 60 0
27NOV26 7.00 C 0.02 0.02 0.02 0.01 0.00 30 97 516 +97
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 7 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 9.25 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 1.43 - 39 0 0 -
30DEC26 4.40 C 0.00 0.00 0.00 1.33 +0.09 36 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.24 +0.09 36 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.14 +0.08 33 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.05 +0.08 33 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.96 +0.08 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.87 +0.08 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.79 +0.08 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.59 +0.05 29 0 60 0
30DEC26 5.50 C 0.00 0.00 0.00 0.42 +0.03 28 0 50 0
30DEC26 5.75 C 0.29 0.30 0.28 0.28 +0.02 27 551 483 +23
30DEC26 6.00 C 0.19 0.20 0.19 0.19 +0.02 27 444 405 +106
30DEC26 6.25 C 0.12 0.12 0.12 0.12 +0.01 27 182 725 +180
30DEC26 6.50 C 0.00 0.00 0.00 0.07 0.00 27 0 540 0
30DEC26 6.75 C 0.00 0.00 0.00 0.05 +0.01 29 0 272 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 0.00 29 0 150 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 0.00 30 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 123 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 631 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 333 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 19 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 47 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 49 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 1.45 - 36 0 0 -
28JAN27 4.40 C 0.00 0.00 0.00 1.35 +0.08 34 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 1.26 +0.09 33 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 1.17 +0.09 33 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 1.08 +0.09 32 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 0.99 +0.08 30 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 0.90 +0.07 29 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 0.82 +0.07 29 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 0.62 +0.03 27 0 0 0
28JAN27 5.50 C 0.49 0.49 0.49 0.46 +0.03 27 30 60 +30
28JAN27 5.75 C 0.00 0.00 0.00 0.33 +0.02 26 0 222 0
28JAN27 6.00 C 0.23 0.25 0.23 0.23 +0.02 26 534 364 +240
28JAN27 6.25 C 0.15 0.17 0.15 0.16 +0.01 27 242 250 +10
28JAN27 6.50 C 0.11 0.11 0.11 0.11 +0.02 27 210 240 +60
28JAN27 6.75 C 0.00 0.00 0.00 0.07 +0.01 27 0 2 0
28JAN27 7.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 2 0
28JAN27 7.25 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 8.25 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 1.49 - 33 0 0 -
30MAR27 4.40 C 0.00 0.00 0.00 1.40 +0.08 32 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.31 +0.08 31 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.23 +0.08 31 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.14 +0.08 30 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.06 +0.08 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.98 +0.07 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.90 +0.07 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.73 +0.07 29 0 16 0
30MAR27 5.50 C 0.00 0.00 0.00 0.57 +0.04 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.44 +0.04 27 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.32 +0.02 26 0 10 0
30MAR27 6.25 C 0.00 0.00 0.00 0.25 +0.02 27 0 16 0
30MAR27 6.50 C 0.00 0.00 0.00 0.19 +0.03 28 0 50 0
30MAR27 6.75 C 0.13 0.14 0.13 0.14 +0.02 28 217 206 +83
30MAR27 7.00 C 0.09 0.10 0.09 0.10 +0.01 28 150 270 +30
30MAR27 7.25 C 0.07 0.07 0.07 0.07 +0.01 27 155 65 -25
30MAR27 7.50 C 0.00 0.00 0.00 0.05 +0.01 28 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 0.03 +0.01 29 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.02 +0.01 29 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 29 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 35 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 39 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.52 - 34 0 0 -
29JUN27 4.40 C 0.00 0.00 0.00 1.43 +0.07 33 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.34 +0.06 32 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.25 +0.05 31 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.17 +0.05 30 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.08 +0.04 29 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.00 +0.04 29 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.93 +0.04 29 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.75 +0.03 28 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.60 +0.03 27 0 10 0
29JUN27 5.75 C 0.00 0.00 0.00 0.47 +0.02 27 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.36 +0.02 27 0 90 0
29JUN27 6.25 C 0.00 0.00 0.00 0.28 +0.02 27 0 1 0
29JUN27 6.50 C 0.00 0.00 0.00 0.21 +0.01 27 0 40 0
29JUN27 6.75 C 0.00 0.00 0.00 0.16 +0.01 27 0 30 0
29JUN27 7.00 C 0.00 0.00 0.00 0.12 +0.01 27 0 112 0
29JUN27 7.25 C 0.00 0.00 0.00 0.09 +0.01 27 0 90 0
29JUN27 7.50 C 0.00 0.00 0.00 0.06 0.00 27 0 120 0
29JUN27 7.75 C 0.00 0.00 0.00 0.05 0.00 27 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 0.03 0.00 26 0 14 0
29JUN27 8.25 C 0.00 0.00 0.00 0.02 0.00 26 0 14 0
29JUN27 8.50 C 0.00 0.00 0.00 0.01 0.00 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 28 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 4.30 C 0.00 0.00 0.00 1.53 - 33 0 0 -
29SEP27 4.40 C 0.00 0.00 0.00 1.44 +0.07 32 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.35 +0.06 31 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.26 +0.05 30 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.18 +0.05 30 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.10 +0.05 29 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.02 +0.05 28 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.95 +0.05 28 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.78 +0.04 28 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.63 +0.03 27 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.51 +0.03 27 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.41 +0.03 27 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.32 +0.02 27 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.25 +0.02 27 0 7 0
29SEP27 6.75 C 0.24 0.24 0.24 0.20 +0.02 27 30 30 +30
29SEP27 7.00 C 0.00 0.00 0.00 0.15 +0.01 26 0 67 0
29SEP27 7.25 C 0.00 0.00 0.00 0.12 +0.01 27 0 40 0
29SEP27 7.50 C 0.00 0.00 0.00 0.09 0.00 26 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.07 0.00 26 0 50 0
29SEP27 8.00 C 0.00 0.00 0.00 0.06 +0.01 27 0 40 0
29SEP27 8.25 C 0.00 0.00 0.00 0.05 +0.01 28 0 10 0
29SEP27 8.50 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
TOTAL CALL 2,905 11,691 +911
29OCT26 4.30 P 0.00 0.00 0.00 0.01 - 61 0 0 -
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 480 0
29OCT26 5.25 P 0.03 0.03 0.03 0.03 -0.02 29 74 446 0
29OCT26 5.50 P 0.10 0.10 0.09 0.10 -0.03 31 131 815 +40
29OCT26 5.75 P 0.00 0.00 0.00 0.21 -0.05 30 0 1,741 0
29OCT26 6.00 P 0.00 0.00 0.00 0.39 -0.06 32 0 1,303 0
29OCT26 6.25 P 0.00 0.00 0.00 0.60 -0.07 32 0 435 0
29OCT26 6.50 P 0.00 0.00 0.00 0.83 -0.09 0 0 62 0
29OCT26 6.75 P 0.00 0.00 0.00 1.08 -0.09 0 0 2 0
29OCT26 7.00 P 0.00 0.00 0.00 1.33 -0.09 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.58 -0.09 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.83 -0.09 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.08 -0.09 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.33 -0.09 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.58 -0.09 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.83 -0.07 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 3.08 -0.09 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.33 -0.09 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 3.58 -0.09 0 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 - 40 0 0 -
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.03 -0.01 31 0 60 0
27NOV26 5.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 220 0
27NOV26 5.25 P 0.08 0.08 0.08 0.08 -0.02 29 50 79 +50
27NOV26 5.50 P 0.00 0.00 0.00 0.17 -0.02 30 0 187 0
27NOV26 5.75 P 0.00 0.00 0.00 0.28 -0.05 29 0 955 0
27NOV26 6.00 P 0.00 0.00 0.00 0.44 -0.04 29 0 373 0
27NOV26 6.25 P 0.00 0.00 0.00 0.64 -0.03 30 0 91 0
27NOV26 6.50 P 0.84 0.84 0.84 0.87 -0.06 33 2 83 0
27NOV26 6.75 P 0.00 0.00 0.00 1.08 -0.09 0 0 4 0
27NOV26 7.00 P 0.00 0.00 0.00 1.33 -0.09 0 0 143 0
27NOV26 7.25 P 0.00 0.00 0.00 1.58 -0.09 0 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.83 -0.09 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.08 -0.09 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.33 -0.09 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.58 -0.09 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.83 -0.09 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 3.08 -0.09 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.33 -0.09 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 3.58 -0.09 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 - 32 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 0.00 29 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.04 -0.01 29 0 5 0
30DEC26 4.90 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.07 -0.01 29 0 31 0
30DEC26 5.25 P 0.12 0.13 0.12 0.12 -0.03 28 295 365 +1
30DEC26 5.50 P 0.20 0.21 0.19 0.20 -0.03 27 388 520 +90
30DEC26 5.75 P 0.31 0.31 0.31 0.33 -0.04 28 60 547 +56
30DEC26 6.00 P 0.00 0.00 0.00 0.48 -0.04 27 0 721 0
30DEC26 6.25 P 0.00 0.00 0.00 0.66 -0.07 27 0 581 0
30DEC26 6.50 P 0.00 0.00 0.00 0.87 -0.07 27 0 461 0
30DEC26 6.75 P 1.07 1.07 1.07 1.09 -0.08 26 2 152 0
30DEC26 7.00 P 0.00 0.00 0.00 1.33 -0.09 0 0 111 0
30DEC26 7.25 P 0.00 0.00 0.00 1.58 -0.09 0 0 3 0
30DEC26 7.50 P 0.00 0.00 0.00 1.83 -0.09 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.08 -0.09 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.33 -0.09 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.58 -0.09 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.83 -0.09 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.08 -0.09 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.33 -0.09 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.58 -0.09 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.83 -0.09 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.08 -0.09 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.33 -0.09 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.83 -0.09 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.33 -0.09 0 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.01 - 27 0 0 -
28JAN27 4.40 P 0.00 0.00 0.00 0.01 -0.01 26 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 -0.01 28 0 2 0
28JAN27 4.70 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.09 -0.01 28 0 116 0
28JAN27 5.25 P 0.16 0.16 0.15 0.15 -0.02 27 206 180 +86
28JAN27 5.50 P 0.25 0.25 0.23 0.24 -0.02 27 520 489 +110
28JAN27 5.75 P 0.00 0.00 0.00 0.36 -0.04 27 0 0 0
28JAN27 6.00 P 0.49 0.49 0.49 0.51 -0.04 27 30 30 +30
28JAN27 6.25 P 0.00 0.00 0.00 0.68 -0.07 26 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.88 -0.08 26 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 1.10 -0.08 26 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 1.33 -0.09 0 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 1.58 -0.09 0 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 1.83 -0.09 0 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 2.08 -0.09 0 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 2.33 -0.09 0 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 2.58 -0.09 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.03 - 28 0 0 -
30MAR27 4.40 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30MAR27 4.60 P 0.06 0.06 0.06 0.06 -0.01 27 150 380 +115
30MAR27 4.70 P 0.08 0.08 0.08 0.08 0.00 28 120 200 +60
30MAR27 4.80 P 0.10 0.10 0.10 0.10 0.00 28 30 60 +30
30MAR27 4.90 P 0.11 0.12 0.11 0.12 -0.01 28 210 810 +90
30MAR27 5.00 P 0.15 0.15 0.13 0.14 -0.01 27 180 330 +10
30MAR27 5.25 P 0.00 0.00 0.00 0.21 -0.02 27 0 400 0
30MAR27 5.50 P 0.00 0.00 0.00 0.30 -0.04 26 0 83 0
30MAR27 5.75 P 0.00 0.00 0.00 0.43 -0.03 27 0 108 0
30MAR27 6.00 P 0.00 0.00 0.00 0.57 -0.05 26 0 145 0
30MAR27 6.25 P 0.00 0.00 0.00 0.74 -0.05 26 0 11 0
30MAR27 6.50 P 0.91 0.91 0.91 0.92 -0.08 26 2 38 -2
30MAR27 6.75 P 0.00 0.00 0.00 1.12 -0.08 25 0 125 0
30MAR27 7.00 P 0.00 0.00 0.00 1.35 -0.07 26 0 113 0
30MAR27 7.25 P 0.00 0.00 0.00 1.58 -0.09 0 0 27 0
30MAR27 7.50 P 0.00 0.00 0.00 1.83 -0.09 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.08 -0.09 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.33 -0.09 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.58 -0.09 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.83 -0.09 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.08 -0.09 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.33 -0.09 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.58 -0.09 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.83 -0.09 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.08 -0.09 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.33 -0.09 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.83 -0.09 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 5.33 -0.09 0 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.10 - 27 0 0 -
29JUN27 4.40 P 0.00 0.00 0.00 0.12 -0.02 26 0 28 0
29JUN27 4.50 P 0.00 0.00 0.00 0.15 -0.01 27 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.18 -0.02 27 0 60 0
29JUN27 4.70 P 0.00 0.00 0.00 0.21 -0.02 27 0 220 0
29JUN27 4.80 P 0.00 0.00 0.00 0.24 -0.03 27 0 150 0
29JUN27 4.90 P 0.00 0.00 0.00 0.28 -0.02 27 0 327 0
29JUN27 5.00 P 0.00 0.00 0.00 0.31 -0.04 26 0 60 0
29JUN27 5.25 P 0.00 0.00 0.00 0.41 -0.04 25 0 60 0
29JUN27 5.50 P 0.00 0.00 0.00 0.55 -0.04 25 0 34 0
29JUN27 5.75 P 0.00 0.00 0.00 0.70 -0.04 25 0 68 0
29JUN27 6.00 P 0.00 0.00 0.00 0.86 -0.05 24 0 74 0
29JUN27 6.25 P 0.00 0.00 0.00 1.05 -0.04 24 0 267 0
29JUN27 6.50 P 0.00 0.00 0.00 1.24 -0.05 23 0 35 0
29JUN27 6.75 P 1.38 1.38 1.38 1.44 -0.06 22 2 113 -2
29JUN27 7.00 P 0.00 0.00 0.00 1.66 -0.05 20 0 1 0
29JUN27 7.25 P 0.00 0.00 0.00 1.87 -0.06 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.10 -0.05 0 0 6 0
29JUN27 7.75 P 0.00 0.00 0.00 2.32 -0.07 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.55 -0.07 0 0 20 0
29JUN27 8.25 P 0.00 0.00 0.00 2.79 -0.07 0 0 400 0
29JUN27 8.50 P 0.00 0.00 0.00 3.02 -0.08 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.25 -0.09 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.49 -0.09 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.74 -0.09 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.98 -0.09 0 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.14 - 26 0 0 -
29SEP27 4.40 P 0.00 0.00 0.00 0.17 -0.01 27 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.19 -0.01 26 0 50 0
29SEP27 4.60 P 0.00 0.00 0.00 0.22 -0.02 26 0 34 0
29SEP27 4.70 P 0.00 0.00 0.00 0.25 -0.02 26 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.28 -0.02 26 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.32 -0.02 26 0 6 0
29SEP27 5.00 P 0.00 0.00 0.00 0.36 -0.02 26 0 26 0
29SEP27 5.25 P 0.00 0.00 0.00 0.47 -0.03 25 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.61 -0.03 26 0 10 0
29SEP27 5.75 P 0.00 0.00 0.00 0.76 -0.03 25 0 20 0
29SEP27 6.00 P 0.00 0.00 0.00 0.92 -0.04 25 0 50 0
29SEP27 6.25 P 0.00 0.00 0.00 1.10 -0.04 25 0 105 0
29SEP27 6.50 P 1.22 1.22 1.22 1.28 -0.05 24 2 5 0
29SEP27 6.75 P 0.00 0.00 0.00 1.48 -0.05 23 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.69 -0.05 22 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.90 -0.05 20 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.12 -0.05 0 0 3 0
29SEP27 7.75 P 0.00 0.00 0.00 2.34 -0.05 0 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.57 -0.06 0 0 1,377 0
29SEP27 8.25 P 0.00 0.00 0.00 2.80 -0.06 0 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 3.03 -0.07 0 0 0 0
TOTAL PUT 2,454 18,232 +764
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYD - BYD COMPANY CLOSING PRICE HK$ 75.000
09OCT26 54.00 C 0.00 0.00 0.00 21.01 +0.89 0 0 0 0
09OCT26 55.00 C 0.00 0.00 0.00 20.01 +0.89 0 0 0 0
09OCT26 56.00 C 0.00 0.00 0.00 19.01 +0.89 0 0 0 0
09OCT26 57.00 C 0.00 0.00 0.00 18.02 +0.90 108 0 0 0
09OCT26 58.00 C 0.00 0.00 0.00 17.02 +0.90 101 0 0 0
09OCT26 59.00 C 0.00 0.00 0.00 16.02 +0.90 94 0 0 0
09OCT26 60.00 C 0.00 0.00 0.00 15.02 +0.90 87 0 0 0
09OCT26 61.00 C 0.00 0.00 0.00 14.02 +0.90 81 0 0 0
09OCT26 62.00 C 0.00 0.00 0.00 13.02 +0.90 75 0 0 0
09OCT26 63.00 C 0.00 0.00 0.00 12.02 +0.90 68 0 0 0
09OCT26 64.00 C 0.00 0.00 0.00 11.02 +0.90 62 0 0 0
09OCT26 65.00 C 0.00 0.00 0.00 10.02 +0.90 56 0 0 0
09OCT26 66.00 C 0.00 0.00 0.00 9.02 +0.89 50 0 0 0
09OCT26 67.00 C 0.00 0.00 0.00 8.02 +0.89 44 0 0 0
09OCT26 68.00 C 0.00 0.00 0.00 7.02 +0.88 38 0 0 0
09OCT26 69.00 C 0.00 0.00 0.00 6.02 +0.85 32 0 0 0
09OCT26 70.00 C 0.00 0.00 0.00 5.03 +0.80 34 0 0 0
09OCT26 71.00 C 0.00 0.00 0.00 4.05 +0.80 33 0 0 0
09OCT26 72.00 C 2.71 2.71 2.71 3.12 +0.65 34 5 29 0
09OCT26 73.00 C 2.13 2.13 2.04 2.19 +0.40 30 21 21 -17
09OCT26 74.00 C 1.40 1.40 1.40 1.48 +0.25 32 39 276 -36
09OCT26 75.00 C 0.98 0.98 0.74 0.91 +0.11 33 44 159 +19
09OCT26 76.00 C 0.59 0.62 0.52 0.51 +0.02 33 35 263 +35
09OCT26 77.00 C 0.29 0.29 0.23 0.26 -0.03 34 8 136 +5
09OCT26 78.00 C 0.20 0.20 0.17 0.13 -0.02 35 32 199 +32
09OCT26 79.00 C 0.08 0.08 0.08 0.05 -0.04 34 4 85 0
09OCT26 80.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 78 0
09OCT26 81.00 C 0.06 0.06 0.06 0.01 -0.01 37 1 100 -1
09OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 42 0 129 0
09OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 47 0 76 0
09OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 51 0 39 0
09OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 56 0 37 0
09OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 61 0 75 0
09OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 65 0 90 0
09OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
09OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
09OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
09OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
09OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
09OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
09OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
09OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
09OCT26 96.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
09OCT26 97.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
09OCT26 98.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
16OCT26 54.00 C 0.00 0.00 0.00 21.05 +0.90 64 0 0 0
16OCT26 55.00 C 0.00 0.00 0.00 20.05 +0.90 58 0 0 0
16OCT26 56.00 C 0.00 0.00 0.00 19.05 +0.90 50 0 0 0
16OCT26 57.00 C 0.00 0.00 0.00 18.05 +0.89 0 0 0 0
16OCT26 58.00 C 0.00 0.00 0.00 17.05 +0.89 0 0 0 0
16OCT26 59.00 C 0.00 0.00 0.00 16.05 +0.89 0 0 0 0
16OCT26 60.00 C 0.00 0.00 0.00 15.05 +0.89 0 0 0 0
16OCT26 61.00 C 0.00 0.00 0.00 14.05 +0.89 0 0 0 0
16OCT26 62.00 C 0.00 0.00 0.00 13.06 +0.90 42 0 0 0
16OCT26 63.00 C 0.00 0.00 0.00 12.06 +0.89 38 0 0 0
16OCT26 64.00 C 0.00 0.00 0.00 11.06 +0.89 34 0 0 0
16OCT26 65.00 C 0.00 0.00 0.00 10.06 +0.87 30 0 0 0
16OCT26 66.00 C 0.00 0.00 0.00 9.07 +0.86 32 0 0 0
16OCT26 67.00 C 0.00 0.00 0.00 8.09 +0.84 33 0 0 0
16OCT26 68.00 C 0.00 0.00 0.00 7.13 +0.81 34 0 0 0
16OCT26 69.00 C 0.00 0.00 0.00 6.18 +0.81 33 0 0 0
16OCT26 70.00 C 0.00 0.00 0.00 5.25 +0.81 32 0 0 0
16OCT26 71.00 C 0.00 0.00 0.00 4.46 +0.63 35 0 1 0
16OCT26 72.00 C 3.50 3.50 3.40 3.52 +0.54 31 4 4 +4
16OCT26 73.00 C 2.93 2.93 2.93 2.82 +0.45 32 1 1 +1
16OCT26 74.00 C 2.16 2.19 2.16 2.20 +0.36 32 16 36 +1
16OCT26 75.00 C 1.48 1.48 1.48 1.68 +0.28 33 30 32 +12
16OCT26 76.00 C 1.35 1.35 1.16 1.24 +0.21 33 26 22 +22
16OCT26 77.00 C 0.93 0.93 0.79 0.89 +0.15 33 48 31 +31
16OCT26 78.00 C 0.00 0.00 0.00 0.64 +0.11 34 0 26 0
16OCT26 79.00 C 0.00 0.00 0.00 0.45 +0.07 34 0 86 0
16OCT26 80.00 C 0.34 0.35 0.27 0.30 +0.05 34 42 40 +1
16OCT26 81.00 C 0.24 0.24 0.23 0.19 +0.02 34 30 35 +30
16OCT26 82.00 C 0.18 0.18 0.17 0.12 +0.01 34 60 60 +60
16OCT26 83.00 C 0.12 0.12 0.12 0.07 0.00 34 2 10 +2
16OCT26 84.00 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
16OCT26 85.00 C 0.00 0.00 0.00 0.03 0.00 35 0 20 0
16OCT26 86.00 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
16OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
16OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
16OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
16OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
16OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
16OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
16OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
16OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 45.06 +0.90 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 44.06 +0.89 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 43.07 +0.90 112 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 42.07 +0.90 103 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 41.07 +0.90 90 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 40.07 +0.90 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 39.07 +0.89 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 38.08 +0.90 93 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 37.08 +0.90 86 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 36.08 +0.90 73 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 35.08 +0.89 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 34.08 +0.89 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 33.09 +0.90 77 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 32.09 +0.90 70 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 31.09 +0.90 58 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 30.09 +0.89 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 29.09 +0.89 0 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 28.10 +0.90 63 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 27.10 +0.90 57 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 26.10 +0.90 43 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 25.10 +0.89 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 22.61 +0.90 47 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 20.11 +0.89 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 17.62 +0.89 36 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 15.13 +0.89 34 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 12.66 +0.87 34 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 10.24 +0.83 33 0 20 0
29OCT26 67.50 C 0.00 0.00 0.00 7.90 +0.93 32 0 60 0
29OCT26 70.00 C 5.55 5.55 5.55 5.66 +0.61 30 15 64 -15
29OCT26 72.50 C 3.76 3.76 3.76 3.96 +0.51 32 1 410 0
29OCT26 75.00 C 2.46 2.54 2.37 2.54 +0.34 32 181 1,586 -115
29OCT26 77.50 C 1.60 1.61 1.41 1.52 +0.20 33 114 1,563 -6
29OCT26 80.00 C 0.82 0.95 0.80 0.88 +0.14 33 419 3,508 -80
29OCT26 82.50 C 0.52 0.52 0.49 0.47 +0.06 34 56 3,323 +21
29OCT26 85.00 C 0.26 0.36 0.26 0.23 +0.03 34 73 2,291 +21
29OCT26 87.50 C 0.18 0.19 0.18 0.10 +0.01 33 19 3,059 -5
29OCT26 90.00 C 0.12 0.13 0.12 0.05 +0.01 34 7 4,039 -1
29OCT26 92.50 C 0.09 0.10 0.09 0.02 0.00 34 5 1,179 -1
29OCT26 95.00 C 0.07 0.07 0.07 0.01 0.00 35 13 1,124 -4
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 38 0 389 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 42 0 5,500 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 45 0 362 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 48 0 532 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 51 0 578 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 54 0 670 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 57 0 433 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 60 0 295 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 62 0 165 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 65 0 32 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 67 0 203 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 70 0 137 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 72 0 1,592 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 75 0 152 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 77 0 195 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 84 0 50 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 86 0 3 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 88 0 3 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 90 0 101 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 92 0 18 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 94 0 30 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 96 0 49 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 98 0 225 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 99 0 55 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 0.00 105 0 47 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 106 0 801 0
27NOV26 30.00 C 0.00 0.00 0.00 45.14 +0.90 74 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 44.14 +0.89 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 43.15 +0.90 71 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 42.15 +0.90 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 41.16 +0.90 67 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 40.16 +0.90 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 39.17 +0.90 64 0 30 0
27NOV26 37.00 C 0.00 0.00 0.00 38.17 +0.90 0 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 37.17 +0.89 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 36.18 +0.90 48 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 35.18 +0.89 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 34.19 +0.90 48 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 33.19 +0.89 0 0 15 0
27NOV26 43.00 C 0.00 0.00 0.00 32.20 +1.01 46 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 31.20 +1.01 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 30.21 +1.01 44 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 29.21 +1.01 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 28.22 +0.90 41 0 15 0
27NOV26 48.00 C 0.00 0.00 0.00 27.22 +1.02 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 26.23 +1.03 38 0 34 0
27NOV26 50.00 C 0.00 0.00 0.00 25.23 +1.02 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 22.75 +1.02 35 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 20.28 +1.00 35 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 17.62 +0.83 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 15.18 +0.64 0 0 30 0
27NOV26 62.50 C 0.00 0.00 0.00 13.12 +0.81 35 0 0 0
27NOV26 65.00 C 11.00 11.00 11.00 10.89 +0.70 34 2 2 +2
27NOV26 67.50 C 0.00 0.00 0.00 8.85 +0.70 34 0 0 0
27NOV26 70.00 C 6.93 6.93 6.93 7.00 +0.67 34 10 85 +10
27NOV26 72.50 C 0.00 0.00 0.00 5.38 +0.56 34 0 1,092 0
27NOV26 75.00 C 4.05 4.05 3.95 4.04 +0.43 34 62 2,248 -60
27NOV26 77.50 C 2.90 2.90 2.90 2.98 +0.34 34 1 339 -1
27NOV26 80.00 C 2.14 2.14 2.08 2.14 +0.22 34 57 1,558 +12
27NOV26 82.50 C 0.00 0.00 0.00 1.55 +0.17 35 0 427 0
27NOV26 85.00 C 1.18 1.18 1.07 1.09 +0.15 35 318 1,079 +251
27NOV26 87.50 C 0.80 0.81 0.77 0.73 +0.11 35 8 525 +2
27NOV26 90.00 C 0.61 0.61 0.59 0.48 +0.08 35 4 9,048 +3
27NOV26 92.50 C 0.46 0.48 0.46 0.31 +0.05 35 7 594 +5
27NOV26 95.00 C 0.00 0.00 0.00 0.19 +0.03 35 0 893 0
27NOV26 97.50 C 0.00 0.00 0.00 0.12 +0.02 35 0 605 0
27NOV26 100.00 C 0.00 0.00 0.00 0.08 +0.02 36 0 1,118 0
27NOV26 102.50 C 0.00 0.00 0.00 0.05 +0.01 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 0.00 36 0 709 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 37 0 125 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 0.10 0.10 0.10 0.01 0.00 43 1 361 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 44 0 138 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 48 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 51 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 54 0 75 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 55 0 19 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 58 0 60 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 63 0 50 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 66 0 20 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 170.00 C 0.04 0.04 0.04 0.01 0.00 70 1 112 -1
30DEC26 30.00 C 0.00 0.00 0.00 45.23 +0.90 62 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 44.23 +0.89 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 43.24 +0.90 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 42.25 +0.90 52 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 41.26 +0.90 54 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 40.26 +0.89 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 39.27 +0.90 0 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 38.28 +0.90 45 0 7 0
30DEC26 38.00 C 0.00 0.00 0.00 37.29 +0.90 47 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 36.29 +0.89 0 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 35.30 +0.90 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 34.31 +0.90 39 0 7 0
30DEC26 42.00 C 0.00 0.00 0.00 33.32 +0.90 40 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 32.32 +0.89 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 31.33 +0.89 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 30.34 +0.89 33 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 29.35 +0.89 34 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 28.36 +0.89 34 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 27.37 +0.89 34 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 26.38 +0.89 33 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 25.40 +0.89 34 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 22.95 +0.88 34 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.53 +0.86 34 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.17 +0.85 34 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.88 +0.81 34 0 15 0
30DEC26 62.50 C 0.00 0.00 0.00 13.70 +0.77 34 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 11.65 +0.71 34 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 9.77 +0.65 34 0 2 0
30DEC26 70.00 C 7.92 7.92 7.92 8.06 +0.66 34 15 80 0
30DEC26 72.50 C 6.45 6.62 6.40 6.52 +0.57 34 61 204 +7
30DEC26 75.00 C 5.19 5.19 5.02 5.17 +0.44 33 60 1,365 0
30DEC26 77.50 C 3.97 4.04 3.91 4.09 +0.37 34 210 2,681 -16
30DEC26 80.00 C 3.15 3.15 3.15 3.22 +0.31 34 20 517 +20
30DEC26 82.50 C 2.50 2.50 2.50 2.52 +0.24 34 2 312 -2
30DEC26 85.00 C 0.00 0.00 0.00 1.94 +0.20 35 0 2,290 0
30DEC26 87.50 C 0.00 0.00 0.00 1.45 +0.15 35 0 1,233 0
30DEC26 90.00 C 1.30 1.30 1.21 1.07 +0.11 34 55 5,471 +40
30DEC26 92.50 C 0.97 0.97 0.97 0.78 +0.08 34 3 2,609 +3
30DEC26 95.00 C 0.78 0.78 0.78 0.57 +0.07 34 50 5,322 0
30DEC26 97.50 C 0.64 0.64 0.64 0.40 +0.04 34 4 1,008 0
30DEC26 100.00 C 0.50 0.53 0.50 0.29 +0.04 34 14 3,346 +10
30DEC26 102.50 C 0.00 0.00 0.00 0.20 +0.02 34 0 776 0
30DEC26 105.00 C 0.20 0.20 0.20 0.14 +0.02 34 20 2,333 0
30DEC26 107.50 C 0.35 0.35 0.35 0.10 +0.01 34 2 210 -2
30DEC26 110.00 C 0.29 0.29 0.29 0.07 +0.01 35 2 3,265 0
30DEC26 112.50 C 0.00 0.00 0.00 0.05 +0.01 35 0 647 0
30DEC26 115.00 C 0.00 0.00 0.00 0.03 0.00 34 0 411 0
30DEC26 117.50 C 0.23 0.23 0.23 0.02 0.00 34 1 510 0
30DEC26 120.00 C 0.20 0.23 0.20 0.01 0.00 33 15 712 -5
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 35 0 452 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 36 0 677 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 39 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 45.30 +0.90 0 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 44.31 +0.90 0 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 43.32 +0.89 0 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 42.33 +0.89 0 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 41.34 +0.89 0 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 40.35 +0.89 0 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 39.36 +0.89 0 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 38.37 +0.89 0 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 37.38 +0.89 0 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 36.39 +0.89 0 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 35.40 +0.89 0 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 34.42 +0.90 38 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 33.43 +0.90 36 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 32.44 +0.90 35 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 31.45 +0.89 34 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 30.47 +0.90 35 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 29.48 +0.89 34 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 28.50 +0.89 34 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 27.52 +0.89 34 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 26.54 +0.88 34 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 25.57 +0.88 34 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 23.17 +0.87 34 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 20.81 +0.84 34 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 18.52 +0.81 34 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 16.33 +0.78 34 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 14.14 +0.62 33 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 12.31 +0.69 34 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 10.52 +0.63 34 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 8.90 +0.69 34 0 118 0
28JAN27 72.50 C 7.28 7.28 7.21 7.42 +0.63 34 45 117 +37
28JAN27 75.00 C 6.18 6.18 5.94 6.09 +0.48 34 134 704 +89
28JAN27 77.50 C 4.90 4.90 4.90 5.02 +0.43 34 4 19 +4
28JAN27 80.00 C 4.00 4.00 4.00 4.10 +0.36 34 15 17 +15
28JAN27 82.50 C 0.00 0.00 0.00 3.34 +0.30 35 0 16 0
28JAN27 85.00 C 0.00 0.00 0.00 2.71 +0.24 35 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 2.14 +0.19 35 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 1.68 +0.15 35 0 2 0
28JAN27 92.50 C 0.00 0.00 0.00 1.31 +0.12 35 0 19 0
28JAN27 95.00 C 0.00 0.00 0.00 1.01 +0.10 35 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 0.78 +0.08 35 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 0.59 +0.06 34 0 4 0
28JAN27 102.50 C 0.00 0.00 0.00 0.45 +0.05 35 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 0.34 +0.04 35 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 0.25 +0.02 34 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 0.19 +0.02 34 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 0.14 +0.01 34 0 1 0
28JAN27 115.00 C 0.00 0.00 0.00 0.11 +0.01 35 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 0.08 +0.01 35 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 0.06 +0.01 35 0 21 0
28JAN27 122.50 C 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 0.01 0.00 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 45.46 +0.89 0 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 44.48 +0.90 40 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 43.49 +0.89 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 42.51 +0.90 36 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 41.53 +0.90 39 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 40.54 +0.89 31 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 39.56 +0.90 36 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 38.58 +0.90 37 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 37.59 +0.89 33 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 36.61 +0.89 34 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 35.63 +0.89 34 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 34.66 +0.90 35 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 33.68 +0.89 35 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 32.71 +0.89 35 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 31.74 +0.89 35 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 30.77 +0.88 35 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 29.81 +0.88 35 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 28.85 +0.87 35 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 27.90 +0.87 35 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 26.96 +0.87 35 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 26.02 +0.85 35 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 23.72 +0.83 35 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.50 +0.81 35 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 19.36 +0.78 35 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 17.32 +0.74 35 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 15.40 +0.70 35 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 13.52 +0.57 34 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 11.95 +0.61 35 0 62 0
30MAR27 70.00 C 0.00 0.00 0.00 10.47 +0.66 35 0 114 0
30MAR27 72.50 C 0.00 0.00 0.00 9.05 +0.59 35 0 196 0
30MAR27 75.00 C 0.00 0.00 0.00 7.79 +0.52 35 0 1,130 0
30MAR27 77.50 C 6.59 6.59 6.59 6.68 +0.45 35 15 620 0
30MAR27 80.00 C 5.58 5.58 5.58 5.72 +0.41 35 2 133 0
30MAR27 82.50 C 4.74 4.74 4.74 4.89 +0.34 35 2 75 0
30MAR27 85.00 C 0.00 0.00 0.00 4.18 +0.29 35 0 213 0
30MAR27 87.50 C 0.00 0.00 0.00 3.57 +0.26 35 0 1,548 0
30MAR27 90.00 C 0.00 0.00 0.00 2.99 +0.22 35 0 4,546 0
30MAR27 92.50 C 2.58 2.58 2.58 2.50 +0.19 35 31 1,316 0
30MAR27 95.00 C 2.25 2.25 2.25 2.08 +0.16 35 16 284 0
30MAR27 97.50 C 0.00 0.00 0.00 1.72 +0.13 35 0 733 0
30MAR27 100.00 C 1.69 1.69 1.69 1.43 +0.12 35 15 1,263 0
30MAR27 102.50 C 0.00 0.00 0.00 1.17 +0.09 35 0 548 0
30MAR27 105.00 C 0.00 0.00 0.00 0.97 +0.09 35 0 668 0
30MAR27 107.50 C 0.00 0.00 0.00 0.79 +0.07 35 0 290 0
30MAR27 110.00 C 0.00 0.00 0.00 0.65 +0.06 35 0 1,735 0
30MAR27 112.50 C 0.00 0.00 0.00 0.53 +0.05 35 0 308 0
30MAR27 115.00 C 0.00 0.00 0.00 0.43 +0.04 35 0 300 0
30MAR27 117.50 C 0.00 0.00 0.00 0.35 +0.03 35 0 127 0
30MAR27 120.00 C 0.00 0.00 0.00 0.28 +0.02 35 0 418 0
30MAR27 122.50 C 0.00 0.00 0.00 0.23 +0.02 35 0 123 0
30MAR27 125.00 C 0.00 0.00 0.00 0.19 +0.02 35 0 153 0
30MAR27 127.50 C 0.00 0.00 0.00 0.15 +0.01 35 0 96 0
30MAR27 130.00 C 0.00 0.00 0.00 0.12 +0.01 35 0 742 0
30MAR27 132.50 C 0.00 0.00 0.00 0.10 +0.01 35 0 62 0
30MAR27 135.00 C 0.00 0.00 0.00 0.08 +0.01 35 0 489 0
30MAR27 137.50 C 0.41 0.41 0.41 0.07 +0.01 35 14 101 0
30MAR27 140.00 C 0.00 0.00 0.00 0.05 0.00 35 0 86 0
30MAR27 142.50 C 0.00 0.00 0.00 0.04 0.00 35 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 0.03 0.00 34 0 167 0
30MAR27 147.50 C 0.00 0.00 0.00 0.02 0.00 34 0 80 0
30MAR27 150.00 C 0.00 0.00 0.00 0.01 0.00 32 0 128 0
30MAR27 152.50 C 0.00 0.00 0.00 0.01 0.00 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 34 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 36 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 45.65 +0.89 0 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 44.68 +0.90 37 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 43.70 +0.89 34 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 42.73 +0.90 36 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 41.75 +0.89 35 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 40.78 +0.89 35 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 39.81 +0.89 35 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 38.84 +0.89 35 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 37.88 +0.90 36 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 36.92 +0.90 36 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 35.96 +0.89 36 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 35.01 +0.89 36 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 34.06 +0.89 36 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 33.11 +0.88 36 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 32.18 +0.88 36 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 31.25 +0.88 36 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 30.33 +0.88 36 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 29.42 +0.87 36 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 28.52 +0.88 36 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 27.63 +0.87 36 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 26.75 +0.86 36 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 24.60 +0.85 36 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 22.53 +0.83 36 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 20.57 +0.82 36 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 18.72 +0.80 36 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 16.94 +0.75 36 0 12 0
29JUN27 65.00 C 0.00 0.00 0.00 15.31 +0.76 36 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 13.79 +0.70 36 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 12.43 +0.68 36 0 72 0
29JUN27 72.50 C 11.20 11.20 11.20 11.10 +0.63 36 15 45 +15
29JUN27 75.00 C 9.75 9.75 9.73 9.73 +0.41 35 40 1,800 +26
29JUN27 77.50 C 0.00 0.00 0.00 8.75 +0.47 36 0 101 0
29JUN27 80.00 C 7.85 7.85 7.85 7.78 +0.43 36 1 555 +1
29JUN27 82.50 C 6.83 6.83 6.83 6.91 +0.39 36 25 543 +25
29JUN27 85.00 C 0.00 0.00 0.00 6.14 +0.36 36 0 105 0
29JUN27 87.50 C 0.00 0.00 0.00 5.44 +0.34 36 0 478 0
29JUN27 90.00 C 0.00 0.00 0.00 4.84 +0.37 36 0 503 0
29JUN27 92.50 C 0.00 0.00 0.00 4.29 +0.37 36 0 318 0
29JUN27 95.00 C 0.00 0.00 0.00 3.74 +0.33 36 0 494 0
29JUN27 97.50 C 0.00 0.00 0.00 3.29 +0.30 36 0 72 0
29JUN27 100.00 C 0.00 0.00 0.00 2.88 +0.30 36 0 336 0
29JUN27 102.50 C 0.00 0.00 0.00 2.50 +0.23 36 0 138 0
29JUN27 105.00 C 0.00 0.00 0.00 2.13 +0.22 36 0 207 0
29JUN27 107.50 C 0.00 0.00 0.00 1.84 +0.14 36 0 53 0
29JUN27 110.00 C 0.00 0.00 0.00 1.61 +0.17 36 0 252 0
29JUN27 112.50 C 0.00 0.00 0.00 1.41 +0.14 36 0 61 0
29JUN27 115.00 C 0.00 0.00 0.00 1.20 +0.09 36 0 197 0
29JUN27 117.50 C 0.00 0.00 0.00 1.06 +0.10 36 0 48 0
29JUN27 120.00 C 1.32 1.32 1.32 0.95 +0.13 36 5 572 +5
29JUN27 122.50 C 0.00 0.00 0.00 0.78 +0.09 36 0 34 0
29JUN27 125.00 C 0.00 0.00 0.00 0.69 +0.07 36 0 19 0
29JUN27 127.50 C 0.00 0.00 0.00 0.60 +0.09 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 +0.06 36 0 31 0
29JUN27 135.00 C 0.00 0.00 0.00 0.39 +0.06 36 0 59 0
29JUN27 137.50 C 0.00 0.00 0.00 0.33 +0.05 36 0 15 0
29JUN27 140.00 C 0.00 0.00 0.00 0.29 +0.04 36 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 0.25 +0.04 36 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.22 +0.04 36 0 38 0
29JUN27 147.50 C 0.00 0.00 0.00 0.19 +0.03 36 0 2 0
29JUN27 150.00 C 0.00 0.00 0.00 0.16 +0.03 36 0 31 0
29JUN27 152.50 C 0.00 0.00 0.00 0.14 +0.02 36 0 25 0
29JUN27 155.00 C 0.00 0.00 0.00 0.12 +0.02 36 0 43 0
29JUN27 157.50 C 0.00 0.00 0.00 0.11 +0.02 36 0 1 0
29JUN27 160.00 C 0.00 0.00 0.00 0.09 +0.02 36 0 2 0
29JUN27 162.50 C 0.00 0.00 0.00 0.08 +0.02 36 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 0.07 +0.02 36 0 36 0
29JUN27 167.50 C 0.00 0.00 0.00 0.06 +0.02 36 0 54 0
29JUN27 170.00 C 0.00 0.00 0.00 0.05 +0.02 36 0 5 0
29SEP27 30.00 C 0.00 0.00 0.00 45.67 +0.90 37 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 44.71 +0.91 38 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 43.74 +0.91 37 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 42.78 +0.91 38 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 41.82 +0.91 37 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 40.86 +0.91 37 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 39.92 +0.92 38 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 38.97 +0.92 37 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 38.03 +0.92 37 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 37.11 +0.93 37 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 36.42 +0.77 42 0 29 0
29SEP27 41.00 C 0.00 0.00 0.00 35.27 +0.94 37 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 34.38 +0.95 38 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 33.49 +0.95 38 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 32.60 +0.95 38 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 31.74 +0.96 37 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 30.88 +0.96 37 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 30.03 +0.97 38 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 29.19 +0.98 37 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 28.38 +0.98 38 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 27.56 +0.98 37 0 6 0
29SEP27 52.50 C 0.00 0.00 0.00 25.59 +0.99 37 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 23.69 +1.00 37 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 21.92 +1.00 37 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 20.07 +0.50 37 0 8 0
29SEP27 62.50 C 0.00 0.00 0.00 18.40 +0.79 37 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 16.81 +0.64 36 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 15.32 +0.57 36 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 14.20 +0.71 37 0 5 0
29SEP27 72.50 C 0.00 0.00 0.00 12.93 +0.66 37 0 15 0
29SEP27 75.00 C 0.00 0.00 0.00 11.72 +0.57 37 0 107 0
29SEP27 77.50 C 0.00 0.00 0.00 11.29 +1.16 39 0 60 0
29SEP27 80.00 C 0.00 0.00 0.00 9.65 +0.45 36 0 59 0
29SEP27 82.50 C 8.85 8.85 8.85 8.81 +0.46 37 15 36 +10
29SEP27 85.00 C 0.00 0.00 0.00 8.01 +0.43 37 0 65 0
29SEP27 87.50 C 7.11 7.11 7.11 7.27 +0.40 37 1 69 +1
29SEP27 90.00 C 0.00 0.00 0.00 6.61 +0.39 37 0 50 0
29SEP27 92.50 C 0.00 0.00 0.00 6.00 +0.41 37 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 5.46 +0.40 37 0 174 0
29SEP27 97.50 C 0.00 0.00 0.00 4.96 +0.44 37 0 261 0
29SEP27 100.00 C 0.00 0.00 0.00 4.56 +0.49 37 0 665 0
29SEP27 102.50 C 0.00 0.00 0.00 4.16 +0.49 38 0 147 0
29SEP27 105.00 C 0.00 0.00 0.00 3.75 +0.48 37 0 2 0
29SEP27 107.50 C 0.00 0.00 0.00 3.37 +0.43 37 0 2 0
29SEP27 110.00 C 0.00 0.00 0.00 3.04 +0.39 37 0 23 0
29SEP27 112.50 C 0.00 0.00 0.00 2.77 +0.41 37 0 10 0
29SEP27 115.00 C 2.66 2.66 2.66 2.55 +0.44 38 1 21 +1
29SEP27 117.50 C 0.00 0.00 0.00 2.22 +0.37 37 0 15 0
29SEP27 120.00 C 0.00 0.00 0.00 2.03 +0.33 37 0 1,019 0
29SEP27 122.50 C 0.00 0.00 0.00 1.89 +0.43 38 0 41 0
29SEP27 125.00 C 2.00 2.00 2.00 1.69 +0.37 38 3 3 +3
29SEP27 127.50 C 0.00 0.00 0.00 1.48 +0.29 37 0 4 0
29SEP27 130.00 C 0.00 0.00 0.00 1.35 +0.26 38 0 46 0
29SEP27 132.50 C 0.00 0.00 0.00 1.22 +0.28 38 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 1.08 +0.23 37 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 0.98 +0.22 38 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.89 +0.22 37 0 2 0
29SEP27 142.50 C 1.20 1.20 1.20 0.83 +0.23 38 1 1 +1
29SEP27 145.00 C 0.00 0.00 0.00 0.72 +0.18 37 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 0.64 +0.15 37 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.59 +0.16 38 0 1 0
29SEP27 152.50 C 0.00 0.00 0.00 0.53 +0.15 37 0 1 0
29SEP27 155.00 C 0.00 0.00 0.00 0.48 +0.13 38 0 1 0
29SEP27 157.50 C 0.00 0.00 0.00 0.42 +0.11 37 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 0.38 +0.10 37 0 1 0
29SEP27 162.50 C 0.00 0.00 0.00 0.35 +0.10 37 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 0.33 +0.11 38 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 0.29 +0.08 38 0 9 0
TOTAL CALL 2,756 139,839 +527
09OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
09OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
09OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
09OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
09OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
09OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
09OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
09OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
09OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
09OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
09OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 71 0 7 0
09OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
09OCT26 66.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
09OCT26 67.00 P 0.00 0.00 0.00 0.01 0.00 52 0 9 0
09OCT26 68.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 205 0
09OCT26 69.00 P 0.00 0.00 0.00 0.01 -0.04 40 0 30 0
09OCT26 70.00 P 0.07 0.07 0.07 0.01 -0.10 34 2 78 +2
09OCT26 71.00 P 0.08 0.08 0.08 0.04 -0.19 35 1 98 0
09OCT26 72.00 P 0.24 0.27 0.23 0.11 -0.32 35 48 151 +24
09OCT26 73.00 P 0.42 0.47 0.32 0.25 -0.49 34 22 280 +3
09OCT26 74.00 P 0.75 0.76 0.59 0.52 -0.66 35 9 456 +1
09OCT26 75.00 P 1.20 1.35 0.95 0.95 -0.81 35 65 125 +12
09OCT26 76.00 P 0.00 0.00 0.00 1.56 -0.90 36 0 32 0
09OCT26 77.00 P 0.00 0.00 0.00 2.32 -0.95 37 0 40 0
09OCT26 78.00 P 0.00 0.00 0.00 3.20 -0.84 41 0 15 0
09OCT26 79.00 P 0.00 0.00 0.00 4.16 -0.80 46 0 11 0
09OCT26 80.00 P 0.00 0.00 0.00 5.16 -0.76 54 8 1 -8
09OCT26 81.00 P 0.00 0.00 0.00 6.18 -0.73 63 0 0 0
09OCT26 82.00 P 0.00 0.00 0.00 7.21 -0.69 73 0 2 0
09OCT26 83.00 P 0.00 0.00 0.00 8.23 -0.67 83 0 0 0
09OCT26 84.00 P 0.00 0.00 0.00 9.26 -0.64 92 0 0 0
09OCT26 85.00 P 0.00 0.00 0.00 10.23 -0.67 97 0 0 0
09OCT26 86.00 P 0.00 0.00 0.00 11.27 -0.63 108 0 0 0
09OCT26 87.00 P 0.00 0.00 0.00 12.20 -0.70 107 0 0 0
09OCT26 88.00 P 0.00 0.00 0.00 13.23 -0.67 116 0 0 0
09OCT26 89.00 P 0.00 0.00 0.00 14.41 -0.71 140 0 0 0
09OCT26 90.00 P 0.00 0.00 0.00 15.26 -0.86 132 0 0 0
09OCT26 91.00 P 0.00 0.00 0.00 16.15 -0.97 124 0 0 0
09OCT26 92.00 P 0.00 0.00 0.00 17.20 -0.92 137 0 0 0
09OCT26 93.00 P 0.00 0.00 0.00 18.11 -1.01 129 0 0 0
09OCT26 94.00 P 0.00 0.00 0.00 19.09 -1.03 130 0 0 0
09OCT26 95.00 P 0.00 0.00 0.00 20.28 -0.84 164 0 0 0
09OCT26 96.00 P 0.00 0.00 0.00 21.25 -0.87 165 0 0 0
09OCT26 97.00 P 0.00 0.00 0.00 22.24 -0.88 169 0 0 0
09OCT26 98.00 P 0.00 0.00 0.00 23.33 -0.79 186 0 0 0
16OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
16OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
16OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
16OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
16OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
16OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
16OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
16OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
16OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
16OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
16OCT26 64.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
16OCT26 65.00 P 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
16OCT26 66.00 P 0.00 0.00 0.00 0.02 -0.03 35 0 2 0
16OCT26 67.00 P 0.00 0.00 0.00 0.04 -0.05 35 0 0 0
16OCT26 68.00 P 0.00 0.00 0.00 0.07 -0.09 34 0 0 0
16OCT26 69.00 P 0.27 0.27 0.27 0.13 -0.13 34 30 62 +30
16OCT26 70.00 P 0.36 0.38 0.35 0.22 -0.20 34 215 215 +215
16OCT26 71.00 P 0.50 0.50 0.48 0.37 -0.27 34 19 40 +19
16OCT26 72.00 P 0.75 0.75 0.73 0.58 -0.36 34 49 50 +49
16OCT26 73.00 P 1.09 1.09 0.96 0.87 -0.44 34 61 60 +59
16OCT26 74.00 P 0.00 0.00 0.00 1.24 -0.54 34 0 0 0
16OCT26 75.00 P 0.00 0.00 0.00 1.71 -0.63 35 0 0 0
16OCT26 76.00 P 0.00 0.00 0.00 2.28 -0.70 35 0 0 0
16OCT26 77.00 P 0.00 0.00 0.00 2.95 -0.76 36 0 0 0
16OCT26 78.00 P 0.00 0.00 0.00 3.61 -0.90 34 0 0 0
16OCT26 79.00 P 0.00 0.00 0.00 4.51 -0.86 37 0 1 0
16OCT26 80.00 P 0.00 0.00 0.00 5.39 -0.88 39 8 8 +8
16OCT26 81.00 P 0.00 0.00 0.00 6.18 -0.83 36 0 0 0
16OCT26 82.00 P 0.00 0.00 0.00 7.21 -0.75 41 0 0 0
16OCT26 83.00 P 0.00 0.00 0.00 8.23 -0.69 46 0 0 0
16OCT26 84.00 P 0.00 0.00 0.00 9.26 -0.65 52 0 0 0
16OCT26 85.00 P 0.00 0.00 0.00 10.23 -0.67 54 0 0 0
16OCT26 86.00 P 0.00 0.00 0.00 11.27 -0.63 60 0 0 0
16OCT26 87.00 P 0.00 0.00 0.00 12.20 -0.70 60 0 0 0
16OCT26 88.00 P 0.00 0.00 0.00 13.23 -0.67 65 0 0 0
16OCT26 89.00 P 0.00 0.00 0.00 14.41 -0.71 78 0 0 0
16OCT26 90.00 P 0.00 0.00 0.00 15.26 -0.86 74 0 0 0
16OCT26 91.00 P 0.00 0.00 0.00 16.15 -0.97 70 0 0 0
16OCT26 92.00 P 0.00 0.00 0.00 17.20 -0.92 77 0 0 0
16OCT26 93.00 P 0.00 0.00 0.00 18.11 -1.01 73 0 0 0
16OCT26 94.00 P 0.00 0.00 0.00 19.09 -1.03 74 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 97 0 30 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 80 0 7 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 77 0 30 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 74 0 8 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 68 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 63 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 60 0 11 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 53 0 73 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 47 0 32 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 41 0 421 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 773 0
29OCT26 62.50 P 0.13 0.13 0.12 0.03 -0.03 33 22 845 +18
29OCT26 65.00 P 0.25 0.25 0.25 0.11 -0.07 34 33 407 +10
29OCT26 67.50 P 0.46 0.46 0.43 0.30 -0.16 33 171 1,084 +92
29OCT26 70.00 P 0.81 0.90 0.81 0.71 -0.28 34 168 1,826 +24
29OCT26 72.50 P 1.48 1.63 1.48 1.43 -0.43 34 144 3,552 -48
29OCT26 75.00 P 2.54 2.74 2.53 2.53 -0.59 34 257 4,519 -25
29OCT26 77.50 P 4.10 4.29 4.10 4.05 -0.71 35 197 2,697 +14
29OCT26 80.00 P 6.10 6.10 6.10 5.73 -0.99 33 2 2,598 0
29OCT26 82.50 P 8.37 8.37 8.37 7.96 -0.97 36 1 2,577 0
29OCT26 85.00 P 10.50 10.50 10.50 10.23 -0.82 37 1 4,561 -1
29OCT26 87.50 P 0.00 0.00 0.00 12.52 -0.90 33 0 2,268 0
29OCT26 90.00 P 15.55 15.55 15.55 15.45 -0.85 56 10 4,093 +8
29OCT26 92.50 P 17.90 17.90 17.90 17.80 -0.94 58 1 850 0
29OCT26 95.00 P 0.00 0.00 0.00 20.31 -0.93 63 0 861 0
29OCT26 97.50 P 0.00 0.00 0.00 22.82 -1.02 69 0 440 0
29OCT26 100.00 P 0.00 0.00 0.00 25.31 -0.96 74 0 195 0
29OCT26 102.50 P 0.00 0.00 0.00 27.50 -0.90 0 0 30 0
29OCT26 105.00 P 0.00 0.00 0.00 30.28 -1.02 82 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 32.50 -0.90 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 35.00 -1.15 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 37.50 -0.90 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 40.00 -1.12 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 42.50 -0.90 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 45.00 -0.90 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 47.50 -0.90 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 50.00 -0.90 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 52.50 -1.12 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 55.00 -0.90 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 57.50 -0.90 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 60.00 -0.90 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 62.50 -0.90 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 65.00 -0.90 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 67.50 -0.90 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 70.00 -0.90 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 72.50 -0.90 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 75.00 -0.90 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 77.50 -0.90 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 80.00 -0.90 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 82.50 -0.90 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 85.00 -0.90 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 87.50 -0.90 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 90.00 -0.90 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 92.50 -0.90 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 95.00 -0.90 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 42 0 64 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 90 0
27NOV26 55.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 29 0
27NOV26 57.50 P 0.00 0.00 0.00 0.07 -0.03 35 0 107 0
27NOV26 60.00 P 0.35 0.36 0.34 0.17 -0.04 35 91 176 +74
27NOV26 62.50 P 0.00 0.00 0.00 0.35 -0.08 35 0 131 0
27NOV26 65.00 P 0.85 0.85 0.84 0.65 -0.14 35 26 2,285 +26
27NOV26 67.50 P 1.25 1.25 1.25 1.13 -0.21 35 6 357 +6
27NOV26 70.00 P 1.86 1.97 1.86 1.83 -0.28 35 126 948 +126
27NOV26 72.50 P 2.77 2.91 2.77 2.69 -0.45 35 47 2,378 -1
27NOV26 75.00 P 3.90 4.01 3.90 3.88 -0.56 35 72 2,771 0
27NOV26 77.50 P 5.55 5.55 5.48 5.30 -0.68 35 16 2,995 +14
27NOV26 80.00 P 0.00 0.00 0.00 6.92 -0.76 35 0 1,762 0
27NOV26 82.50 P 0.00 0.00 0.00 8.97 -0.73 37 0 785 0
27NOV26 85.00 P 0.00 0.00 0.00 10.92 -0.95 37 0 1,345 0
27NOV26 87.50 P 0.00 0.00 0.00 13.16 -0.97 38 0 1,353 0
27NOV26 90.00 P 0.00 0.00 0.00 15.68 -0.77 43 0 5,501 0
27NOV26 92.50 P 0.00 0.00 0.00 18.12 -0.71 47 0 287 0
27NOV26 95.00 P 0.00 0.00 0.00 20.46 -0.78 48 0 589 0
27NOV26 97.50 P 0.00 0.00 0.00 22.94 -0.90 51 0 131 0
27NOV26 100.00 P 25.40 25.40 25.40 25.43 -0.84 55 2 309 +2
27NOV26 102.50 P 0.00 0.00 0.00 27.94 -0.79 58 0 150 0
27NOV26 105.00 P 0.00 0.00 0.00 30.49 -0.81 63 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 32.50 -0.90 0 0 2 0
27NOV26 110.00 P 0.00 0.00 0.00 35.48 -0.77 69 0 0 -2
27NOV26 112.50 P 0.00 0.00 0.00 37.99 -0.77 72 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 40.49 -0.77 75 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 42.50 -1.26 0 0 0 0
27NOV26 120.00 P 45.32 45.32 45.32 45.45 -0.66 80 3 90 0
27NOV26 122.50 P 0.00 0.00 0.00 47.99 -0.79 83 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 50.00 -1.25 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 52.99 -0.77 89 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 55.49 -0.79 91 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 57.99 -0.68 94 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 60.49 -0.68 96 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 62.50 -1.17 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 65.00 -1.28 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 67.50 -1.17 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 70.00 -1.17 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 72.50 -1.17 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 75.00 -1.28 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 77.50 -1.30 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 80.00 -1.17 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 82.50 -0.90 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 85.00 -1.17 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 87.50 -1.28 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 90.00 -0.90 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 92.50 -0.90 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 95.00 -0.90 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 56 0 56 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 44 0 7 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 39 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 37 0 45 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 36 0 44 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 34 0 25 0
30DEC26 49.00 P 0.00 0.00 0.00 0.02 0.00 35 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.03 0.00 35 0 1,360 0
30DEC26 52.50 P 0.25 0.25 0.25 0.06 -0.01 35 14 535 0
30DEC26 55.00 P 0.00 0.00 0.00 0.12 -0.03 34 0 428 0
30DEC26 57.50 P 0.00 0.00 0.00 0.24 -0.06 34 0 260 0
30DEC26 60.00 P 0.71 0.71 0.71 0.44 -0.09 34 30 3,564 +15
30DEC26 62.50 P 0.98 1.03 0.96 0.76 -0.12 35 73 1,400 +68
30DEC26 65.00 P 1.44 1.44 1.39 1.21 -0.18 35 153 2,102 +26
30DEC26 67.50 P 1.95 1.95 1.95 1.82 -0.27 35 28 1,024 +28
30DEC26 70.00 P 2.70 2.79 2.70 2.63 -0.35 35 40 11,774 +14
30DEC26 72.50 P 3.78 3.78 3.63 3.63 -0.42 35 83 1,396 +22
30DEC26 75.00 P 5.03 5.04 4.86 4.82 -0.50 35 184 2,708 +9
30DEC26 77.50 P 6.29 6.40 6.28 6.23 -0.64 35 57 4,422 +45
30DEC26 80.00 P 7.97 7.97 7.97 7.79 -0.76 35 15 2,380 -15
30DEC26 82.50 P 0.00 0.00 0.00 9.47 -0.67 34 0 2,113 0
30DEC26 85.00 P 0.00 0.00 0.00 11.59 -0.51 36 0 7,083 0
30DEC26 87.50 P 0.00 0.00 0.00 13.84 -0.77 38 0 1,371 0
30DEC26 90.00 P 0.00 0.00 0.00 16.06 -0.82 39 0 6,207 0
30DEC26 92.50 P 18.55 18.55 18.35 18.35 -0.85 41 4 3,013 0
30DEC26 95.00 P 20.70 20.70 20.70 20.72 -0.88 43 4 4,815 0
30DEC26 97.50 P 0.00 0.00 0.00 22.94 -0.90 42 0 1,405 0
30DEC26 100.00 P 0.00 0.00 0.00 25.47 -0.80 45 0 1,649 0
30DEC26 102.50 P 0.00 0.00 0.00 27.94 -0.79 48 0 28 0
30DEC26 105.00 P 0.00 0.00 0.00 30.49 -0.81 51 0 765 0
30DEC26 107.50 P 0.00 0.00 0.00 32.94 -0.46 53 0 30 0
30DEC26 110.00 P 36.39 36.39 36.39 35.48 -0.87 56 6 1,750 0
30DEC26 112.50 P 0.00 0.00 0.00 37.99 -0.77 59 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 40.49 -0.77 61 0 62 0
30DEC26 117.50 P 0.00 0.00 0.00 42.94 -0.82 62 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 45.45 -0.81 65 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 47.99 -0.79 68 0 90 0
30DEC26 125.00 P 0.00 0.00 0.00 50.00 -1.25 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 52.99 -0.77 72 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 55.49 -0.79 74 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 57.99 -0.68 76 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 60.49 -0.74 78 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 62.50 -1.37 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 65.00 -1.38 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 67.70 -0.97 76 0 474 0
30DEC26 145.00 P 0.00 0.00 0.00 70.00 -1.37 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 72.50 -1.37 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 75.00 -1.35 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 77.50 -1.30 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 80.00 -1.17 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 82.50 -0.90 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 85.00 -1.17 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 87.50 -1.28 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 90.00 -0.90 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 92.50 -0.90 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 95.00 -0.90 0 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.05 -0.02 34 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 0.07 -0.02 34 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 0.14 -0.03 34 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 0.26 -0.06 34 0 2 0
28JAN27 57.50 P 0.00 0.00 0.00 0.46 -0.09 35 0 0 0
28JAN27 60.00 P 1.03 1.03 1.01 0.75 -0.13 35 45 97 +34
28JAN27 62.50 P 1.43 1.43 1.43 1.17 -0.16 35 15 42 +15
28JAN27 65.00 P 0.00 0.00 0.00 1.72 -0.22 35 0 53 0
28JAN27 67.50 P 0.00 0.00 0.00 2.44 -0.28 35 0 14 0
28JAN27 70.00 P 0.00 0.00 0.00 3.32 -0.35 35 0 1,036 0
28JAN27 72.50 P 4.42 4.43 4.42 4.33 -0.44 35 20 605 +5
28JAN27 75.00 P 5.53 5.75 5.53 5.53 -0.52 35 101 116 +71
28JAN27 77.50 P 0.00 0.00 0.00 6.93 -0.59 35 0 81 0
28JAN27 80.00 P 0.00 0.00 0.00 8.50 -0.64 35 0 0 0
28JAN27 82.50 P 10.34 10.34 10.34 10.34 -0.68 36 15 30 +15
28JAN27 85.00 P 0.00 0.00 0.00 11.95 -0.69 34 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 14.33 -0.75 37 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 16.33 -0.85 37 0 30 0
28JAN27 92.50 P 0.00 0.00 0.00 18.35 -1.06 36 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 20.72 -0.98 38 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 22.94 -1.06 37 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 25.47 -0.80 40 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 27.94 -0.79 42 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 30.49 -0.81 45 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 32.94 -0.46 47 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 35.48 -0.87 50 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 37.99 -0.77 52 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 40.49 -0.77 54 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 42.94 -0.82 56 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 45.45 -0.81 58 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 47.99 -0.79 60 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 50.00 -1.25 0 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 52.99 -0.77 64 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 55.49 -0.79 66 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 57.99 -0.68 68 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 60.49 -0.74 69 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 62.50 -1.37 0 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 65.00 -1.38 0 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 67.70 -0.97 68 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 70.00 -1.37 0 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 72.50 -1.37 0 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 75.00 -1.35 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 42 0 40 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.02 0.00 35 0 24 0
30MAR27 41.00 P 0.00 0.00 0.00 0.03 0.00 36 0 3 0
30MAR27 42.00 P 0.00 0.00 0.00 0.04 0.00 36 0 3 0
30MAR27 43.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 8 0
30MAR27 45.00 P 0.00 0.00 0.00 0.08 -0.01 35 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 0.10 -0.02 35 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.13 -0.02 35 0 3 0
30MAR27 48.00 P 0.00 0.00 0.00 0.17 -0.02 35 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.21 -0.03 35 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.26 -0.04 35 0 614 0
30MAR27 52.50 P 0.00 0.00 0.00 0.43 -0.06 35 0 170 0
30MAR27 55.00 P 0.00 0.00 0.00 0.68 -0.08 35 0 38 0
30MAR27 57.50 P 0.00 0.00 0.00 1.02 -0.11 35 0 326 0
30MAR27 60.00 P 0.00 0.00 0.00 1.46 -0.16 35 0 6,526 0
30MAR27 62.50 P 0.00 0.00 0.00 2.03 -0.20 35 0 415 0
30MAR27 65.00 P 0.00 0.00 0.00 2.71 -0.26 35 0 1,382 0
30MAR27 67.50 P 0.00 0.00 0.00 3.56 -0.29 35 0 530 0
30MAR27 70.00 P 4.63 4.63 4.63 4.49 -0.36 35 17 10,783 +13
30MAR27 72.50 P 0.00 0.00 0.00 5.55 -0.40 35 0 1,810 0
30MAR27 75.00 P 0.00 0.00 0.00 6.76 -0.52 35 0 1,179 0
30MAR27 77.50 P 8.30 8.30 8.30 8.14 -0.58 35 15 964 +15
30MAR27 80.00 P 0.00 0.00 0.00 9.74 -0.60 35 0 719 0
30MAR27 82.50 P 11.60 11.60 11.60 11.40 -0.64 35 1 385 0
30MAR27 85.00 P 0.00 0.00 0.00 13.10 -0.80 35 0 7,377 0
30MAR27 87.50 P 0.00 0.00 0.00 15.35 -0.56 37 0 1,670 0
30MAR27 90.00 P 0.00 0.00 0.00 17.37 +0.19 38 0 5,000 0
30MAR27 92.50 P 19.43 19.43 19.43 19.43 -0.66 38 30 759 0
30MAR27 95.00 P 0.00 0.00 0.00 21.60 -0.75 39 0 890 0
30MAR27 97.50 P 0.00 0.00 0.00 23.24 -0.79 35 0 459 0
30MAR27 100.00 P 0.00 0.00 0.00 26.19 -0.66 41 0 1,148 0
30MAR27 102.50 P 0.00 0.00 0.00 27.94 -0.79 36 0 830 0
30MAR27 105.00 P 0.00 0.00 0.00 30.67 -0.86 41 0 485 0
30MAR27 107.50 P 0.00 0.00 0.00 33.01 -0.44 41 0 175 0
30MAR27 110.00 P 0.00 0.00 0.00 35.48 -0.87 43 0 568 0
30MAR27 112.50 P 37.75 37.75 37.75 37.99 -0.77 44 10 2 0
30MAR27 115.00 P 39.76 39.76 39.76 40.49 -0.79 46 6 164 0
30MAR27 117.50 P 42.32 42.32 42.32 42.97 -0.86 48 5 23 +5
30MAR27 120.00 P 0.00 0.00 0.00 45.45 -0.81 49 0 20 0
30MAR27 122.50 P 0.00 0.00 0.00 47.99 -0.79 51 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 50.45 -0.80 53 0 16 0
30MAR27 127.50 P 0.00 0.00 0.00 52.99 -0.77 55 0 30 0
30MAR27 130.00 P 0.00 0.00 0.00 55.49 -0.79 56 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 57.99 -0.68 58 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 60.49 -0.77 59 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 62.50 -1.37 0 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 65.00 -1.38 0 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 67.70 -0.97 58 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 70.00 -1.37 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 72.50 -1.37 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 75.00 -1.35 0 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 77.50 -1.30 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 80.00 -1.17 0 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 82.50 -0.90 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 85.00 -1.17 0 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 87.50 -1.28 0 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 90.00 -0.90 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 92.50 -0.90 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 95.00 -0.90 0 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 0.01 0.00 38 0 30 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 4 0
29JUN27 33.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.03 0.00 36 0 71 0
29JUN27 36.00 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.05 0.00 36 0 5 0
29JUN27 38.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.09 0.00 36 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.11 0.00 36 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.14 0.00 36 0 1 0
29JUN27 42.00 P 0.00 0.00 0.00 0.17 -0.01 36 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.22 -0.01 36 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.26 -0.02 36 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.31 -0.01 36 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 0.38 -0.02 36 0 45 0
29JUN27 47.00 P 0.00 0.00 0.00 0.46 -0.02 36 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 0.53 -0.03 36 0 30 0
29JUN27 49.00 P 0.00 0.00 0.00 0.64 -0.03 36 0 30 0
29JUN27 50.00 P 0.00 0.00 0.00 0.75 -0.04 36 0 883 0
29JUN27 52.50 P 0.00 0.00 0.00 1.08 -0.05 36 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 1.48 -0.08 36 0 116 0
29JUN27 57.50 P 0.00 0.00 0.00 2.00 -0.07 36 0 139 0
29JUN27 60.00 P 0.00 0.00 0.00 2.63 -0.11 36 0 351 0
29JUN27 62.50 P 0.00 0.00 0.00 3.34 -0.16 36 0 128 0
29JUN27 65.00 P 0.00 0.00 0.00 4.19 -0.16 36 0 3,226 0
29JUN27 67.50 P 0.00 0.00 0.00 5.06 -0.30 36 0 309 0
29JUN27 70.00 P 0.00 0.00 0.00 6.06 -0.35 36 0 6,889 0
29JUN27 72.50 P 0.00 0.00 0.00 7.22 -0.36 36 0 604 0
29JUN27 75.00 P 0.00 0.00 0.00 8.47 -0.43 36 0 3,686 0
29JUN27 77.50 P 9.99 9.99 9.99 9.82 -0.51 35 60 387 +45
29JUN27 80.00 P 11.50 11.50 11.50 11.38 -0.56 36 2 949 +2
29JUN27 82.50 P 0.00 0.00 0.00 13.03 -0.59 36 0 385 0
29JUN27 85.00 P 0.00 0.00 0.00 15.06 -0.33 38 0 1,027 0
29JUN27 87.50 P 0.00 0.00 0.00 16.42 -0.88 36 0 448 0
29JUN27 90.00 P 0.00 0.00 0.00 18.67 -0.50 38 0 344 0
29JUN27 92.50 P 0.00 0.00 0.00 20.60 -0.62 38 0 389 0
29JUN27 95.00 P 0.00 0.00 0.00 22.67 -0.53 38 0 89 0
29JUN27 97.50 P 0.00 0.00 0.00 24.25 -1.14 36 0 75 0
29JUN27 100.00 P 0.00 0.00 0.00 26.37 -1.17 36 0 27 0
29JUN27 102.50 P 0.00 0.00 0.00 28.54 -1.22 36 0 162 0
29JUN27 105.00 P 0.00 0.00 0.00 30.78 -0.75 36 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 33.05 -0.76 36 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 35.48 -0.87 37 0 4 0
29JUN27 112.50 P 0.00 0.00 0.00 37.99 -0.77 38 0 21 0
29JUN27 115.00 P 0.00 0.00 0.00 40.49 -0.79 40 0 212 0
29JUN27 117.50 P 0.00 0.00 0.00 42.97 -0.86 41 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 45.45 -0.81 42 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 47.99 -0.79 44 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 50.45 -0.80 45 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 52.99 -0.77 47 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 55.49 -0.79 48 0 10 0
29JUN27 132.50 P 0.00 0.00 0.00 57.99 -0.68 50 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 60.49 -0.77 51 0 15 0
29JUN27 137.50 P 0.00 0.00 0.00 62.50 -1.37 0 0 15 0
29JUN27 140.00 P 0.00 0.00 0.00 65.00 -1.38 0 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 67.70 -0.97 51 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 70.00 -1.37 0 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 72.50 -1.37 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 75.00 -1.35 0 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 77.50 -1.30 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 80.00 -1.17 0 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 82.50 -0.90 0 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 85.00 -1.17 0 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 87.50 -1.28 0 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 90.00 -0.90 0 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 92.50 -0.90 0 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 95.00 -0.90 0 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 30 0
29SEP27 31.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 20 0
29SEP27 32.00 P 0.00 0.00 0.00 0.06 +0.01 38 0 46 0
29SEP27 33.00 P 0.00 0.00 0.00 0.08 +0.02 38 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.10 +0.02 38 0 18 0
29SEP27 35.00 P 0.00 0.00 0.00 0.12 +0.02 38 0 5 0
29SEP27 36.00 P 0.00 0.00 0.00 0.15 +0.02 37 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.19 +0.03 38 0 5 0
29SEP27 38.00 P 0.00 0.00 0.00 0.23 +0.03 38 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.28 +0.04 38 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.33 +0.03 37 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.39 +0.04 37 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.48 +0.06 38 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.57 +0.07 38 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.65 +0.06 38 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.76 +0.06 38 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 0.88 +0.07 38 0 2 0
29SEP27 47.00 P 0.00 0.00 0.00 1.00 +0.08 38 0 1 0
29SEP27 48.00 P 0.00 0.00 0.00 1.14 +0.09 38 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 1.30 +0.09 38 0 0 0
29SEP27 50.00 P 1.69 1.69 1.69 1.46 +0.09 38 38 47 +32
29SEP27 52.50 P 0.00 0.00 0.00 1.94 +0.10 38 0 15 0
29SEP27 55.00 P 2.42 2.42 2.42 2.48 +0.11 38 2 166 +2
29SEP27 57.50 P 0.00 0.00 0.00 3.02 -0.03 37 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 3.67 -0.12 37 0 24 0
29SEP27 62.50 P 0.00 0.00 0.00 4.50 -0.11 37 0 47 0
29SEP27 65.00 P 0.00 0.00 0.00 5.39 -0.06 37 0 163 0
29SEP27 67.50 P 6.32 6.32 6.32 6.40 -0.04 37 1 272 +1
29SEP27 70.00 P 0.00 0.00 0.00 7.48 -0.11 37 0 1,493 0
29SEP27 72.50 P 0.00 0.00 0.00 8.67 -0.11 37 0 611 0
29SEP27 75.00 P 9.88 9.88 9.88 9.92 -0.19 36 7 600 +7
29SEP27 77.50 P 0.00 0.00 0.00 11.31 -0.25 36 0 166 0
29SEP27 80.00 P 0.00 0.00 0.00 12.71 -0.39 36 0 357 0
29SEP27 82.50 P 0.00 0.00 0.00 14.27 -0.52 36 0 151 0
29SEP27 85.00 P 0.00 0.00 0.00 15.84 -0.62 36 0 51 0
29SEP27 87.50 P 0.00 0.00 0.00 18.04 -0.15 37 0 32 0
29SEP27 90.00 P 19.50 19.50 19.50 19.50 -0.64 36 3 3,516 0
29SEP27 92.50 P 0.00 0.00 0.00 21.60 -0.29 37 0 15 0
29SEP27 95.00 P 0.00 0.00 0.00 23.59 -0.27 37 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 25.57 -0.28 37 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 27.57 -0.35 37 0 3 0
29SEP27 102.50 P 0.00 0.00 0.00 29.66 -0.39 37 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 31.79 -0.41 38 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 33.94 -0.48 38 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 36.15 -0.53 38 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 38.40 -0.56 37 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 40.68 -0.61 37 0 2 0
29SEP27 117.50 P 0.00 0.00 0.00 42.99 -0.84 38 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 45.45 -0.81 38 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 47.99 -0.79 40 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 50.45 -0.80 41 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 52.99 -0.77 42 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 55.49 -0.79 44 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 57.99 -0.68 45 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 60.49 -0.77 46 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 62.50 -1.37 0 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 65.00 -1.38 0 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 67.70 -0.97 46 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 70.00 -1.37 0 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 72.50 -1.37 0 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 75.00 -1.35 0 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 77.50 -1.30 0 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 80.00 -1.17 0 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 82.50 -0.90 0 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 85.00 -1.17 0 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 87.50 -1.28 0 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 90.00 -0.90 0 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 92.50 -0.90 0 0 0 0
TOTAL PUT 3,017 202,782 +1,225
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYE - BYD ELECTRONIC CLOSING PRICE HK$ 23.900
29OCT26 15.50 C 0.00 0.00 0.00 8.43 +1.11 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 7.93 +1.11 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 7.43 +1.10 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.94 +1.10 54 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.44 +1.09 49 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.94 +1.07 43 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.40 +1.01 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.92 +1.07 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.46 +1.07 41 0 14 0
29OCT26 20.00 C 0.00 0.00 0.00 3.98 +1.03 41 0 21 0
29OCT26 21.00 C 0.00 0.00 0.00 3.06 +0.92 41 0 89 0
29OCT26 22.00 C 2.03 2.03 2.03 2.24 +0.78 42 1 22 0
29OCT26 23.00 C 1.13 1.46 1.13 1.49 +0.55 40 5 284 0
29OCT26 24.00 C 0.75 0.97 0.75 0.95 +0.40 40 58 237 +53
29OCT26 25.00 C 0.33 0.56 0.33 0.57 +0.25 41 53 423 +51
29OCT26 26.00 C 0.26 0.30 0.26 0.33 +0.16 42 61 231 +51
29OCT26 27.00 C 0.13 0.16 0.13 0.18 +0.09 42 28 376 +13
29OCT26 28.00 C 0.09 0.11 0.09 0.09 +0.05 42 20 173 +20
29OCT26 29.00 C 0.05 0.05 0.05 0.04 +0.02 42 21 313 +15
29OCT26 30.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 240 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 44 0 170 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 48 0 224 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 53 0 126 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 57 0 54 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 61 0 247 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 65 0 40 0
27NOV26 17.00 C 0.00 0.00 0.00 6.98 +1.00 32 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.48 +0.97 0 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.03 +0.97 42 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.58 +0.96 44 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.09 +0.98 41 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.63 +0.93 41 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.13 +0.81 37 0 15 0
27NOV26 21.00 C 0.00 0.00 0.00 3.46 +0.85 44 0 6 0
27NOV26 22.00 C 2.29 2.29 2.29 2.83 +0.82 47 15 59 +9
27NOV26 23.00 C 0.00 0.00 0.00 2.15 +0.63 45 0 119 0
27NOV26 24.00 C 0.00 0.00 0.00 1.57 +0.47 43 0 45 0
27NOV26 25.00 C 0.00 0.00 0.00 1.17 +0.37 44 0 33 0
27NOV26 26.00 C 0.75 0.75 0.75 0.85 +0.29 44 8 75 +8
27NOV26 27.00 C 0.56 0.56 0.56 0.61 +0.22 44 10 35 +10
27NOV26 28.00 C 0.41 0.41 0.41 0.45 +0.18 45 8 46 +8
27NOV26 29.00 C 0.24 0.24 0.24 0.31 +0.13 45 16 76 -15
27NOV26 30.00 C 0.00 0.00 0.00 0.21 +0.09 45 0 62 0
27NOV26 31.00 C 0.16 0.16 0.16 0.14 +0.06 45 2 64 +2
27NOV26 32.00 C 0.00 0.00 0.00 0.09 +0.04 45 0 1 0
27NOV26 33.00 C 0.00 0.00 0.00 0.06 +0.03 45 0 30 0
27NOV26 34.00 C 0.00 0.00 0.00 0.04 +0.02 45 0 10 0
27NOV26 35.00 C 0.00 0.00 0.00 0.03 +0.02 46 0 60 0
27NOV26 36.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.44 +0.92 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.96 +0.90 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.50 +0.90 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.98 +0.84 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.52 +0.82 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.21 +0.93 44 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.73 +0.92 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.30 +0.93 42 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.78 +0.79 37 0 0 0
30DEC26 20.00 C 4.18 4.18 4.18 4.40 +0.77 39 1 16 +1
30DEC26 21.00 C 0.00 0.00 0.00 3.68 +0.65 40 0 36 0
30DEC26 22.00 C 0.00 0.00 0.00 3.10 +0.66 43 0 59 0
30DEC26 23.00 C 2.33 2.33 2.33 2.50 +0.58 42 4 94 +4
30DEC26 24.00 C 1.71 1.89 1.71 2.00 +0.49 42 30 80 +18
30DEC26 25.00 C 1.30 1.38 1.30 1.58 +0.38 42 17 191 +16
30DEC26 26.00 C 1.07 1.21 1.07 1.25 +0.34 43 6 112 +6
30DEC26 27.00 C 0.00 0.00 0.00 0.98 +0.28 43 0 131 0
30DEC26 28.00 C 0.00 0.00 0.00 0.78 +0.25 44 0 2,518 0
30DEC26 29.00 C 0.00 0.00 0.00 0.60 +0.21 44 0 33 0
30DEC26 30.00 C 0.00 0.00 0.00 0.45 +0.16 44 0 674 0
30DEC26 31.00 C 0.00 0.00 0.00 0.32 +0.11 43 0 39 0
30DEC26 32.00 C 0.00 0.00 0.00 0.25 +0.10 44 0 502 0
30DEC26 33.00 C 0.22 0.22 0.22 0.18 +0.07 44 1 345 +1
30DEC26 34.00 C 0.00 0.00 0.00 0.14 +0.06 44 0 21 0
30DEC26 35.00 C 0.15 0.15 0.15 0.10 +0.04 44 2 109 +1
30DEC26 36.00 C 0.00 0.00 0.00 0.07 +0.03 44 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.05 +0.02 43 0 35 0
30DEC26 38.00 C 0.00 0.00 0.00 0.04 +0.02 44 0 26 0
30DEC26 39.00 C 0.00 0.00 0.00 0.03 +0.02 44 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 56 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 47 0 13 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 49 0 36 0
28JAN27 17.00 C 0.00 0.00 0.00 7.25 +0.94 44 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 6.85 +0.97 46 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 6.22 +0.80 36 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 5.76 +0.74 35 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 5.37 +0.73 37 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 4.99 +0.74 38 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 4.63 +0.72 39 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 3.96 +0.64 41 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 3.41 +0.65 43 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 2.84 +0.57 42 0 0 0
28JAN27 24.00 C 2.05 2.05 2.05 2.35 +0.49 42 15 43 +15
28JAN27 25.00 C 0.00 0.00 0.00 1.94 +0.43 43 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 1.59 +0.37 43 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 1.30 +0.31 43 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 1.06 +0.27 44 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 0.86 +0.24 44 0 4 0
28JAN27 30.00 C 0.00 0.00 0.00 0.68 +0.19 44 0 2 0
28JAN27 31.00 C 0.00 0.00 0.00 0.54 +0.16 44 0 10 0
28JAN27 32.00 C 0.00 0.00 0.00 0.42 +0.12 43 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 8.84 +0.94 45 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 8.40 +0.92 45 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.96 +0.93 44 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.43 +0.77 40 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.00 +0.79 40 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.61 +0.77 40 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.24 +0.77 41 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 5.87 +0.75 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.53 +0.74 42 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 5.19 +0.73 42 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.48 +0.62 41 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.91 +0.55 42 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 3.48 +0.59 43 0 31 0
30MAR27 24.00 C 0.00 0.00 0.00 3.01 +0.53 43 0 61 0
30MAR27 25.00 C 0.00 0.00 0.00 2.59 +0.46 43 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 2.23 +0.41 44 0 96 0
30MAR27 27.00 C 0.00 0.00 0.00 1.91 +0.35 44 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 1.64 +0.32 44 0 28 0
30MAR27 29.00 C 0.00 0.00 0.00 1.41 +0.30 44 0 125 0
30MAR27 30.00 C 0.00 0.00 0.00 1.21 +0.28 44 0 941 0
30MAR27 31.00 C 0.00 0.00 0.00 1.02 +0.24 44 0 401 0
30MAR27 32.00 C 0.00 0.00 0.00 0.86 +0.20 44 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 0.72 +0.17 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.61 +0.15 44 0 4 0
30MAR27 35.00 C 0.00 0.00 0.00 0.51 +0.13 44 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 0.43 +0.11 44 0 17 0
30MAR27 37.00 C 0.00 0.00 0.00 0.36 +0.10 44 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.30 +0.08 44 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 0.25 +0.07 44 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.21 +0.06 44 0 18 0
30MAR27 41.00 C 0.00 0.00 0.00 0.17 +0.04 44 0 54 0
29JUN27 15.50 C 0.00 0.00 0.00 9.14 +0.85 45 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 8.74 +0.85 45 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 8.28 +0.77 43 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.96 +0.87 45 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.56 +0.83 45 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.15 +0.75 43 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.80 +0.75 44 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.48 +0.75 44 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.15 +0.73 44 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.84 +0.72 44 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 5.22 +0.64 44 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 4.66 +0.58 44 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 4.17 +0.54 44 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.72 +0.50 44 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 3.32 +0.57 44 0 4 0
29JUN27 26.00 C 0.00 0.00 0.00 2.99 +0.50 44 0 21 0
29JUN27 27.00 C 0.00 0.00 0.00 2.60 +0.38 44 0 47 0
29JUN27 28.00 C 0.00 0.00 0.00 2.43 +0.41 45 0 13 0
29JUN27 29.00 C 0.00 0.00 0.00 2.16 +0.38 45 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 1.90 +0.32 45 0 53 0
29JUN27 31.00 C 0.00 0.00 0.00 1.69 +0.31 45 0 15 0
29JUN27 32.00 C 0.00 0.00 0.00 1.48 +0.26 45 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.32 +0.28 45 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.16 +0.24 45 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 1.02 +0.19 45 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.91 +0.19 45 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 0.80 +0.16 45 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 0.70 +0.13 45 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.62 +0.13 45 0 28 0
29SEP27 17.00 C 0.00 0.00 0.00 8.38 +0.84 46 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 8.01 +0.86 46 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 7.69 +0.86 46 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 7.29 +0.75 45 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.97 +0.74 45 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 6.67 +0.72 45 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.47 +0.80 46 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.93 +0.73 46 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.40 +0.68 46 0 1 0
29SEP27 23.00 C 0.00 0.00 0.00 4.90 +0.61 45 0 15 0
29SEP27 24.00 C 0.00 0.00 0.00 4.49 +0.60 46 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.09 +0.55 46 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 3.73 +0.54 46 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 3.42 +0.52 46 0 3 0
29SEP27 28.00 C 0.00 0.00 0.00 3.12 +0.48 46 0 3 0
29SEP27 29.00 C 0.00 0.00 0.00 2.82 +0.43 46 0 0 0
29SEP27 30.00 C 2.48 2.48 2.48 2.48 +0.33 45 1 15 0
29SEP27 31.00 C 0.00 0.00 0.00 2.36 +0.41 46 0 11 0
29SEP27 32.00 C 0.00 0.00 0.00 2.16 +0.40 46 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 1.94 +0.35 46 0 1 0
29SEP27 34.00 C 0.00 0.00 0.00 1.76 +0.32 46 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.62 +0.32 46 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 1.47 +0.30 46 0 0 0
TOTAL CALL 383 11,590 +287
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 72 0 52 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 68 0 124 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 54 0 38 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 15 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 -0.02 45 0 45 0
29OCT26 19.00 P 0.00 0.00 0.00 0.02 -0.04 45 0 114 0
29OCT26 19.50 P 0.00 0.00 0.00 0.03 -0.06 44 0 158 0
29OCT26 20.00 P 0.00 0.00 0.00 0.05 -0.10 43 0 157 0
29OCT26 21.00 P 0.27 0.27 0.17 0.13 -0.22 43 22 243 +5
29OCT26 22.00 P 0.48 0.50 0.37 0.30 -0.37 42 23 306 +18
29OCT26 23.00 P 0.87 0.87 0.70 0.61 -0.52 43 12 386 -1
29OCT26 24.00 P 1.17 1.17 1.17 1.03 -0.72 41 1 281 -1
29OCT26 25.00 P 1.88 1.88 1.88 1.69 -0.82 44 15 281 +15
29OCT26 26.00 P 0.00 0.00 0.00 2.46 -0.91 46 0 61 0
29OCT26 27.00 P 0.00 0.00 0.00 3.33 -0.96 49 0 94 0
29OCT26 28.00 P 0.00 0.00 0.00 4.15 -1.10 42 0 132 0
29OCT26 29.00 P 0.00 0.00 0.00 5.20 -1.04 55 0 15 0
29OCT26 30.00 P 0.00 0.00 0.00 6.18 -1.06 59 0 4 0
29OCT26 31.00 P 0.00 0.00 0.00 7.18 -1.06 66 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.25 -0.99 80 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.18 -1.06 78 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.17 -1.07 82 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 11.18 -1.06 89 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 12.25 -0.99 104 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.03 -0.04 45 0 5 0
27NOV26 17.50 P 0.00 0.00 0.00 0.05 -0.05 46 0 26 0
27NOV26 18.00 P 0.00 0.00 0.00 0.07 -0.07 45 0 11 0
27NOV26 18.50 P 0.00 0.00 0.00 0.10 -0.09 45 0 11 0
27NOV26 19.00 P 0.20 0.20 0.20 0.14 -0.13 45 5 30 0
27NOV26 19.50 P 0.33 0.33 0.33 0.20 -0.16 45 16 37 +1
27NOV26 20.00 P 0.00 0.00 0.00 0.28 -0.20 45 0 37 0
27NOV26 21.00 P 0.49 0.49 0.49 0.48 -0.30 45 1 31 +1
27NOV26 22.00 P 1.00 1.00 1.00 0.78 -0.39 45 2 321 -2
27NOV26 23.00 P 0.00 0.00 0.00 1.16 -0.49 45 0 1,920 0
27NOV26 24.00 P 0.00 0.00 0.00 1.64 -0.60 45 0 640 0
27NOV26 25.00 P 2.31 2.32 2.31 2.23 -0.71 45 33 140 +18
27NOV26 26.00 P 0.00 0.00 0.00 2.88 -0.82 45 0 111 0
27NOV26 27.00 P 0.00 0.00 0.00 3.63 -0.96 45 0 82 0
27NOV26 28.00 P 0.00 0.00 0.00 4.57 -0.91 50 0 54 0
27NOV26 29.00 P 0.00 0.00 0.00 5.47 -0.88 52 0 4 0
27NOV26 30.00 P 0.00 0.00 0.00 6.35 -0.95 52 0 8 0
27NOV26 31.00 P 0.00 0.00 0.00 7.25 -1.01 51 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.25 -0.99 56 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.19 -1.05 56 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.18 -1.06 59 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 11.18 -1.06 63 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 12.25 -0.99 72 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.03 -0.03 44 0 22 0
30DEC26 16.00 P 0.00 0.00 0.00 0.05 -0.03 45 0 35 0
30DEC26 16.50 P 0.00 0.00 0.00 0.07 -0.05 44 0 12 0
30DEC26 17.00 P 0.00 0.00 0.00 0.09 -0.07 44 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.13 -0.09 44 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.18 -0.11 44 0 5 0
30DEC26 18.50 P 0.00 0.00 0.00 0.23 -0.15 44 0 76 0
30DEC26 19.00 P 0.00 0.00 0.00 0.31 -0.17 44 0 30 0
30DEC26 19.50 P 0.00 0.00 0.00 0.40 -0.21 44 0 27 0
30DEC26 20.00 P 0.00 0.00 0.00 0.50 -0.24 44 0 34 0
30DEC26 21.00 P 0.00 0.00 0.00 0.76 -0.33 44 0 14 0
30DEC26 22.00 P 0.00 0.00 0.00 1.10 -0.40 44 0 155 0
30DEC26 23.00 P 0.00 0.00 0.00 1.51 -0.49 44 0 256 0
30DEC26 24.00 P 2.20 2.20 2.20 2.01 -0.58 44 1 2,642 -1
30DEC26 25.00 P 0.00 0.00 0.00 2.59 -0.66 44 0 190 0
30DEC26 26.00 P 0.00 0.00 0.00 3.30 -0.67 45 0 43 0
30DEC26 27.00 P 0.00 0.00 0.00 4.04 -0.80 46 0 31 0
30DEC26 28.00 P 0.00 0.00 0.00 4.84 -0.85 47 0 886 0
30DEC26 29.00 P 0.00 0.00 0.00 5.69 -0.88 48 0 102 0
30DEC26 30.00 P 0.00 0.00 0.00 6.58 -0.89 50 0 365 0
30DEC26 31.00 P 0.00 0.00 0.00 7.43 -0.92 49 0 173 0
30DEC26 32.00 P 0.00 0.00 0.00 8.37 -0.98 51 0 341 0
30DEC26 33.00 P 0.00 0.00 0.00 9.25 -1.06 49 0 352 0
30DEC26 34.00 P 0.00 0.00 0.00 10.35 -0.89 57 0 81 0
30DEC26 35.00 P 0.00 0.00 0.00 11.30 -0.94 58 0 15 0
30DEC26 36.00 P 0.00 0.00 0.00 12.25 -0.99 59 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 13.18 -1.06 57 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.18 -1.06 60 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 15.18 -1.06 63 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.18 -1.06 65 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 17.18 -1.06 68 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.18 -1.06 70 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 19.16 -1.08 70 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 20.26 -0.98 81 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 21.26 -0.98 83 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.17 -0.11 44 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.23 -0.12 44 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.29 -0.16 44 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.37 -0.18 44 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.46 -0.22 44 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.57 -0.25 44 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.70 -0.27 44 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 1.00 -0.33 44 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 1.35 -0.41 44 0 20 0
28JAN27 23.00 P 0.00 0.00 0.00 1.79 -0.48 44 0 20 0
28JAN27 24.00 P 2.37 2.37 2.37 2.30 -0.56 44 5 5 +5
28JAN27 25.00 P 0.00 0.00 0.00 2.88 -0.67 44 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 3.58 -0.70 45 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 4.30 -0.75 46 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 5.07 -0.79 47 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 5.88 -0.84 47 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 6.74 -0.86 48 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 7.64 -0.87 50 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 8.56 -0.87 51 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.19 -0.09 44 0 21 0
30MAR27 16.00 P 0.00 0.00 0.00 0.25 -0.11 44 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 0.30 -0.14 44 0 2 0
30MAR27 17.00 P 0.00 0.00 0.00 0.38 -0.16 44 0 1 0
30MAR27 17.50 P 0.00 0.00 0.00 0.47 -0.18 44 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 0.57 -0.20 44 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.68 -0.24 44 0 111 0
30MAR27 19.00 P 0.00 0.00 0.00 0.81 -0.25 44 0 10 0
30MAR27 19.50 P 0.00 0.00 0.00 0.95 -0.27 44 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 1.10 -0.29 44 0 83 0
30MAR27 21.00 P 0.00 0.00 0.00 1.44 -0.33 44 0 7 0
30MAR27 22.00 P 0.00 0.00 0.00 1.83 -0.40 44 0 11 0
30MAR27 23.00 P 0.00 0.00 0.00 2.29 -0.48 44 0 19 0
30MAR27 24.00 P 0.00 0.00 0.00 2.81 -0.53 44 0 68 0
30MAR27 25.00 P 0.00 0.00 0.00 3.39 -0.60 44 0 43 0
30MAR27 26.00 P 0.00 0.00 0.00 4.05 -0.68 45 0 15 0
30MAR27 27.00 P 5.20 5.20 5.20 4.80 -0.68 46 1 16 0
30MAR27 28.00 P 0.00 0.00 0.00 5.54 -0.70 46 0 19 0
30MAR27 29.00 P 0.00 0.00 0.00 6.32 -0.74 47 0 110 0
30MAR27 30.00 P 0.00 0.00 0.00 7.13 -0.77 47 0 525 0
30MAR27 31.00 P 0.00 0.00 0.00 7.96 -0.81 48 0 400 0
30MAR27 32.00 P 0.00 0.00 0.00 8.83 -0.82 49 0 5 0
30MAR27 33.00 P 0.00 0.00 0.00 9.72 -0.83 49 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.64 -0.83 50 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.57 -0.84 51 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.49 -0.81 52 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.28 -0.98 48 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.23 -1.02 48 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 15.21 -1.03 49 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 16.18 -1.06 50 0 7 0
30MAR27 41.00 P 0.00 0.00 0.00 17.18 -1.06 52 0 4 0
29JUN27 15.50 P 0.64 0.64 0.64 0.45 -0.14 45 3 112 0
29JUN27 16.00 P 0.00 0.00 0.00 0.53 -0.18 45 0 247 0
29JUN27 16.50 P 0.00 0.00 0.00 0.63 -0.19 45 0 20 0
29JUN27 17.00 P 0.00 0.00 0.00 0.74 -0.22 45 0 12 0
29JUN27 17.50 P 0.00 0.00 0.00 0.86 -0.25 45 0 7 0
29JUN27 18.00 P 0.00 0.00 0.00 1.00 -0.26 45 0 4 0
29JUN27 18.50 P 0.00 0.00 0.00 1.15 -0.28 45 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.30 -0.30 45 0 3 0
29JUN27 19.50 P 1.50 1.50 1.50 1.48 -0.29 45 15 15 +14
29JUN27 20.00 P 0.00 0.00 0.00 1.66 -0.30 45 0 27 0
29JUN27 21.00 P 2.09 2.09 2.09 2.04 -0.35 45 15 115 +14
29JUN27 22.00 P 0.00 0.00 0.00 2.50 -0.38 45 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 2.98 -0.43 45 0 10 0
29JUN27 24.00 P 0.00 0.00 0.00 3.51 -0.41 45 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 4.08 -0.59 45 0 31 0
29JUN27 26.00 P 0.00 0.00 0.00 4.72 -0.63 45 0 5 0
29JUN27 27.00 P 0.00 0.00 0.00 5.39 -0.67 45 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 6.10 -0.71 46 0 7 0
29JUN27 29.00 P 0.00 0.00 0.00 6.85 -0.73 46 0 15 0
29JUN27 30.00 P 0.00 0.00 0.00 7.61 -0.77 46 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 8.40 -0.80 46 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 9.21 -0.84 47 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.04 -0.86 47 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.98 -0.80 48 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.87 -0.80 49 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 12.77 -0.81 49 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 13.67 -0.83 50 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.50 -0.93 48 0 3 0
29JUN27 39.00 P 0.00 0.00 0.00 15.42 -0.95 48 0 1 0
29SEP27 17.00 P 0.00 0.00 0.00 1.10 -0.20 46 0 4 0
29SEP27 17.50 P 0.00 0.00 0.00 1.23 -0.21 46 0 0 0
29SEP27 18.00 P 1.44 1.44 1.44 1.39 -0.22 46 2 5 -2
29SEP27 18.50 P 0.00 0.00 0.00 1.59 -0.21 46 0 1 0
29SEP27 19.00 P 1.77 1.77 1.77 1.70 -0.29 45 2 3 -2
29SEP27 19.50 P 0.00 0.00 0.00 1.88 -0.31 45 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.09 -0.31 45 0 11 0
29SEP27 21.00 P 0.00 0.00 0.00 2.51 -0.35 45 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.95 -0.42 45 0 15 0
29SEP27 23.00 P 0.00 0.00 0.00 3.45 -0.41 45 0 2 0
29SEP27 24.00 P 0.00 0.00 0.00 4.00 -0.46 45 0 2 0
29SEP27 25.00 P 0.00 0.00 0.00 4.60 -0.49 45 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 5.20 -0.56 45 0 0 0
29SEP27 27.00 P 5.90 5.90 5.90 5.88 -0.63 45 1 1 +1
29SEP27 28.00 P 0.00 0.00 0.00 6.57 -0.68 45 0 4 0
29SEP27 29.00 P 0.00 0.00 0.00 7.31 -0.70 46 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 8.06 -0.72 46 0 2 0
29SEP27 31.00 P 0.00 0.00 0.00 8.83 -0.75 46 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 9.62 -0.78 46 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 10.43 -0.80 46 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 11.25 -0.83 46 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 12.09 -0.86 46 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 13.05 -0.78 48 0 0 0
TOTAL PUT 175 14,212 +83
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$ 488.600
09OCT26 375.00 C 0.00 0.00 0.00 113.70 +5.17 71 0 0 0
09OCT26 380.00 C 0.00 0.00 0.00 108.70 +5.17 0 0 0 0
09OCT26 385.00 C 0.00 0.00 0.00 103.70 +5.16 0 0 0 0
09OCT26 390.00 C 0.00 0.00 0.00 98.70 +5.16 0 0 0 0
09OCT26 395.00 C 0.00 0.00 0.00 93.71 +5.17 72 0 0 0
09OCT26 400.00 C 0.00 0.00 0.00 88.71 +5.17 67 0 0 0
09OCT26 405.00 C 0.00 0.00 0.00 83.71 +5.17 61 0 0 0
09OCT26 410.00 C 0.00 0.00 0.00 78.71 +5.16 53 0 0 0
09OCT26 415.00 C 0.00 0.00 0.00 73.71 +5.16 0 0 0 0
09OCT26 420.00 C 0.00 0.00 0.00 68.71 +5.15 0 0 0 0
09OCT26 425.00 C 0.00 0.00 0.00 63.71 +5.14 0 0 0 0
09OCT26 430.00 C 0.00 0.00 0.00 58.72 +5.12 45 0 0 0
09OCT26 435.00 C 0.00 0.00 0.00 53.72 +5.07 41 0 0 0
09OCT26 440.00 C 0.00 0.00 0.00 48.73 +4.99 41 0 0 0
09OCT26 445.00 C 0.00 0.00 0.00 43.76 +4.86 42 0 0 0
09OCT26 450.00 C 0.00 0.00 0.00 38.82 +4.65 42 0 8 0
09OCT26 455.00 C 0.00 0.00 0.00 33.94 +4.36 42 0 72 0
09OCT26 460.00 C 0.00 0.00 0.00 29.16 +3.95 42 0 129 0
09OCT26 465.00 C 0.00 0.00 0.00 24.56 +3.21 42 0 180 0
09OCT26 470.00 C 20.23 20.23 17.93 19.59 +2.10 35 37 189 +15
09OCT26 475.00 C 14.63 14.63 14.63 15.69 +1.73 38 15 100 0
09OCT26 480.00 C 14.12 14.12 10.25 12.19 +1.31 39 19 101 +14
09OCT26 485.00 C 10.40 11.00 7.70 9.17 +0.89 40 55 115 -30
09OCT26 490.00 C 7.40 7.40 5.78 6.65 +0.48 41 6 106 0
09OCT26 495.00 C 5.30 5.30 3.84 4.65 +0.14 41 43 104 -14
09OCT26 500.00 C 4.25 4.25 2.60 3.12 -0.14 41 208 233 -95
09OCT26 505.00 C 3.50 3.50 1.76 2.01 -0.31 41 5 204 0
09OCT26 510.00 C 2.50 2.50 1.14 1.28 -0.28 42 83 152 +43
09OCT26 515.00 C 1.24 1.24 0.84 0.78 -0.24 42 25 140 +9
09OCT26 520.00 C 0.60 0.60 0.60 0.44 -0.21 42 10 138 +10
09OCT26 525.00 C 0.70 0.70 0.70 0.24 -0.16 42 10 65 0
09OCT26 530.00 C 0.00 0.00 0.00 0.13 -0.11 42 0 30 0
09OCT26 535.00 C 0.00 0.00 0.00 0.06 -0.08 42 0 0 0
09OCT26 540.00 C 0.00 0.00 0.00 0.03 -0.05 42 0 7 0
09OCT26 545.00 C 0.00 0.00 0.00 0.02 -0.03 44 0 2 0
09OCT26 550.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
09OCT26 555.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
09OCT26 560.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
09OCT26 565.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
09OCT26 570.00 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
09OCT26 575.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
09OCT26 580.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
09OCT26 585.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
09OCT26 590.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
16OCT26 375.00 C 0.00 0.00 0.00 113.93 +5.16 0 0 0 0
16OCT26 380.00 C 0.00 0.00 0.00 108.94 +5.17 44 0 0 0
16OCT26 385.00 C 0.00 0.00 0.00 103.94 +5.16 0 0 0 0
16OCT26 390.00 C 0.00 0.00 0.00 98.95 +5.16 41 0 0 0
16OCT26 395.00 C 0.00 0.00 0.00 93.95 +5.14 0 0 0 0
16OCT26 400.00 C 0.00 0.00 0.00 88.96 +5.13 37 0 0 0
16OCT26 405.00 C 0.00 0.00 0.00 83.97 +5.11 37 0 0 0
16OCT26 410.00 C 0.00 0.00 0.00 78.99 +5.08 38 0 0 0
16OCT26 415.00 C 0.00 0.00 0.00 74.02 +5.04 39 0 0 0
16OCT26 420.00 C 0.00 0.00 0.00 69.06 +4.97 38 0 0 0
16OCT26 425.00 C 0.00 0.00 0.00 64.13 +4.88 38 0 0 0
16OCT26 430.00 C 0.00 0.00 0.00 59.24 +4.77 39 0 0 0
16OCT26 435.00 C 0.00 0.00 0.00 54.39 +4.61 38 0 0 0
16OCT26 440.00 C 0.00 0.00 0.00 49.62 +4.41 38 0 0 0
16OCT26 445.00 C 0.00 0.00 0.00 44.95 +4.18 38 0 0 0
16OCT26 450.00 C 0.00 0.00 0.00 40.40 +3.91 38 0 0 0
16OCT26 455.00 C 0.00 0.00 0.00 36.01 +3.60 38 0 0 0
16OCT26 460.00 C 0.00 0.00 0.00 31.81 +3.27 38 0 0 0
16OCT26 465.00 C 0.00 0.00 0.00 27.82 +2.47 38 0 15 0
16OCT26 470.00 C 24.96 24.96 22.60 23.87 +2.01 38 60 56 +52
16OCT26 475.00 C 20.74 20.74 20.74 20.05 +1.41 36 15 15 +15
16OCT26 480.00 C 0.00 0.00 0.00 16.95 +1.17 37 0 0 0
16OCT26 485.00 C 14.41 14.41 14.41 14.19 +1.11 37 1 2 0
16OCT26 490.00 C 12.00 12.00 11.30 11.74 +0.78 37 5 6 +5
16OCT26 495.00 C 9.02 9.02 9.02 9.59 +0.69 38 1 1 +1
16OCT26 500.00 C 8.00 8.00 7.20 7.73 +0.44 38 8 12 +6
16OCT26 505.00 C 0.00 0.00 0.00 6.15 +0.34 38 0 19 0
16OCT26 510.00 C 5.10 5.10 4.47 4.84 +0.16 38 37 34 +18
16OCT26 515.00 C 3.51 3.51 3.51 3.75 +0.05 38 6 6 +6
16OCT26 520.00 C 3.35 3.50 2.61 2.88 -0.10 38 54 63 +41
16OCT26 525.00 C 2.14 2.15 2.14 2.17 -0.13 38 20 67 +5
16OCT26 530.00 C 2.09 2.09 2.09 1.72 -0.03 39 1 33 +1
16OCT26 535.00 C 0.00 0.00 0.00 1.26 -0.07 39 0 3 0
16OCT26 540.00 C 0.99 0.99 0.99 0.92 -0.07 39 6 6 +6
16OCT26 545.00 C 0.00 0.00 0.00 0.66 -0.07 39 0 0 0
16OCT26 550.00 C 0.90 0.95 0.75 0.46 -0.08 39 25 25 +25
16OCT26 555.00 C 0.00 0.00 0.00 0.32 -0.07 39 0 0 0
16OCT26 560.00 C 0.00 0.00 0.00 0.22 -0.06 39 0 0 0
16OCT26 565.00 C 0.00 0.00 0.00 0.15 -0.05 39 0 5 0
16OCT26 570.00 C 0.00 0.00 0.00 0.10 -0.04 38 0 10 0
16OCT26 575.00 C 0.00 0.00 0.00 0.07 -0.03 39 0 0 0
16OCT26 580.00 C 0.00 0.00 0.00 0.05 - 39 0 0 -
16OCT26 585.00 C 0.00 0.00 0.00 0.03 - 39 0 0 -
29OCT26 240.00 C 0.00 0.00 0.00 249.09 +5.18 71 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 244.10 +5.18 67 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 239.11 +5.18 62 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 234.12 +5.18 0 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 229.13 +5.18 0 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 224.14 +5.18 0 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 219.15 +5.18 0 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 214.16 +5.17 0 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 209.17 +5.17 0 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 204.18 +5.17 0 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 199.19 +5.17 0 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 194.20 +5.17 0 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 189.21 +5.17 0 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 179.23 +5.17 0 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 169.25 +5.17 0 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 159.27 +5.17 0 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 149.29 +5.16 0 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 139.32 +5.16 40 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 129.35 +5.15 40 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 119.39 +5.12 40 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 109.45 +5.06 39 0 0 0
29OCT26 390.00 C 0.00 0.00 0.00 99.57 +4.98 39 0 1 0
29OCT26 400.00 C 0.00 0.00 0.00 89.77 +4.84 39 0 0 0
29OCT26 410.00 C 0.00 0.00 0.00 80.12 +4.65 39 0 0 0
29OCT26 420.00 C 0.00 0.00 0.00 70.69 +4.38 39 0 0 0
29OCT26 430.00 C 0.00 0.00 0.00 61.57 +4.03 39 0 0 0
29OCT26 440.00 C 0.00 0.00 0.00 52.88 +3.63 39 0 2 0
29OCT26 450.00 C 0.00 0.00 0.00 44.73 +3.17 39 0 285 0
29OCT26 460.00 C 0.00 0.00 0.00 37.22 +2.67 39 0 148 0
29OCT26 470.00 C 0.00 0.00 0.00 30.45 +2.18 39 0 538 0
29OCT26 480.00 C 22.80 22.80 22.79 23.80 +1.36 38 16 1,378 -13
29OCT26 490.00 C 22.00 22.00 17.61 18.72 +1.06 38 61 1,185 -14
29OCT26 500.00 C 15.00 15.50 13.36 14.49 +0.87 38 69 1,822 -13
29OCT26 510.00 C 13.03 13.03 10.17 11.01 +0.58 39 13 1,138 +5
29OCT26 520.00 C 8.86 8.86 7.96 8.21 +0.28 39 19 1,512 +14
29OCT26 530.00 C 7.00 7.00 6.30 6.00 +0.15 39 65 639 +52
29OCT26 540.00 C 5.22 5.22 4.40 4.40 -0.03 39 116 731 +70
29OCT26 550.00 C 3.77 3.77 3.13 3.18 -0.06 40 326 678 +103
29OCT26 560.00 C 2.90 2.90 2.25 2.23 -0.06 40 40 864 0
29OCT26 570.00 C 2.00 2.06 1.75 1.52 -0.07 40 14 286 0
29OCT26 580.00 C 1.70 1.70 1.23 1.02 -0.07 40 2 300 0
29OCT26 590.00 C 1.05 1.05 0.96 0.67 -0.07 40 52 385 +39
29OCT26 600.00 C 0.00 0.00 0.00 0.43 -0.06 39 10 470 -10
29OCT26 610.00 C 0.81 0.81 0.65 0.27 -0.06 39 75 339 +75
29OCT26 620.00 C 0.00 0.00 0.00 0.17 -0.04 39 0 1,557 0
29OCT26 630.00 C 0.00 0.00 0.00 0.10 -0.03 39 0 182 0
29OCT26 640.00 C 0.00 0.00 0.00 0.06 -0.02 39 0 325 0
29OCT26 650.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 351 0
29OCT26 660.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 316 0
29OCT26 670.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 68 0
29OCT26 680.00 C 0.00 0.00 0.00 0.01 0.00 40 0 144 0
29OCT26 690.00 C 0.00 0.00 0.00 0.01 0.00 42 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 45 0 64 0
29OCT26 720.00 C 0.00 0.00 0.00 0.01 0.00 47 0 148 0
29OCT26 730.00 C 0.00 0.00 0.00 0.01 0.00 48 0 80 0
29OCT26 740.00 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29OCT26 750.00 C 0.00 0.00 0.00 0.01 0.00 51 0 32 0
29OCT26 760.00 C 0.00 0.00 0.00 0.01 0.00 52 0 94 0
29OCT26 770.00 C 0.00 0.00 0.00 0.01 0.00 54 0 95 0
29OCT26 780.00 C 0.00 0.00 0.00 0.01 0.00 55 0 95 0
29OCT26 790.00 C 0.00 0.00 0.00 0.01 0.00 57 0 136 0
29OCT26 800.00 C 0.00 0.00 0.00 0.01 0.00 58 0 46 0
29OCT26 810.00 C 0.00 0.00 0.00 0.01 0.00 59 0 210 0
29OCT26 820.00 C 0.00 0.00 0.00 0.01 0.00 61 0 90 0
29OCT26 830.00 C 0.00 0.00 0.00 0.01 0.00 62 0 173 0
29OCT26 840.00 C 0.00 0.00 0.00 0.01 0.00 63 0 132 0
29OCT26 850.00 C 0.00 0.00 0.00 0.01 0.00 65 0 233 0
29OCT26 860.00 C 0.00 0.00 0.00 0.01 0.00 66 0 6 0
29OCT26 870.00 C 0.00 0.00 0.00 0.01 0.00 67 0 92 0
29OCT26 880.00 C 0.00 0.00 0.00 0.01 0.00 68 0 98 0
29OCT26 890.00 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29OCT26 900.00 C 0.00 0.00 0.00 0.01 0.00 71 0 23 0
29OCT26 910.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 0.01 0.00 73 0 221 0
29OCT26 930.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 940.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 950.00 C 0.00 0.00 0.00 0.01 0.00 76 0 130 0
29OCT26 960.00 C 0.00 0.00 0.00 0.01 0.00 78 0 35 0
27NOV26 240.00 C 0.00 0.00 0.00 249.71 +5.18 54 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 244.73 +5.18 49 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 239.75 +5.18 0 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 234.77 +5.17 0 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 229.80 +5.18 46 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 224.82 +5.18 0 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 219.84 +5.17 0 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 214.87 +5.18 43 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 209.89 +5.17 37 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 204.91 +5.17 0 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 199.94 +5.18 40 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 194.96 +5.17 36 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 189.99 +5.18 39 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 180.04 +5.17 38 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 170.10 +5.16 38 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 160.17 +5.15 38 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 150.26 +5.13 37 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 140.39 +5.10 37 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 130.57 +5.04 37 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 120.84 +4.97 37 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 111.23 +4.87 37 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 101.79 +4.75 37 0 0 0
27NOV26 400.00 C 0.00 0.00 0.00 92.57 +4.60 37 0 0 0
27NOV26 410.00 C 0.00 0.00 0.00 83.62 +4.40 37 0 0 0
27NOV26 420.00 C 0.00 0.00 0.00 75.01 +4.19 37 0 0 0
27NOV26 430.00 C 0.00 0.00 0.00 66.79 +3.93 37 0 0 0
27NOV26 440.00 C 0.00 0.00 0.00 59.01 +3.65 37 0 30 0
27NOV26 450.00 C 0.00 0.00 0.00 51.74 +3.36 37 0 45 0
27NOV26 460.00 C 0.00 0.00 0.00 44.99 +3.04 37 0 97 0
27NOV26 470.00 C 37.70 37.70 37.69 38.81 +1.65 37 60 745 -15
27NOV26 480.00 C 0.00 0.00 0.00 32.21 +1.65 36 0 262 0
27NOV26 490.00 C 26.11 26.11 26.11 27.33 +1.49 36 2 373 +2
27NOV26 500.00 C 22.44 22.44 21.95 23.00 +1.32 36 34 880 +8
27NOV26 510.00 C 19.61 19.61 18.00 19.20 +1.17 36 6 397 -2
27NOV26 520.00 C 15.50 15.50 15.50 15.90 +0.89 37 12 487 +12
27NOV26 530.00 C 13.61 13.61 12.57 13.07 +0.63 37 16 295 +16
27NOV26 540.00 C 11.30 11.80 10.40 10.65 +0.35 37 36 156 +1
27NOV26 550.00 C 8.63 8.63 8.63 8.62 +0.23 37 3 529 0
27NOV26 560.00 C 7.20 7.20 7.18 7.04 +0.30 37 2 113 +1
27NOV26 570.00 C 5.85 5.85 5.85 5.85 +0.48 38 4 337 +4
27NOV26 580.00 C 5.50 5.50 4.70 4.64 +0.38 38 36 488 +3
27NOV26 590.00 C 0.00 0.00 0.00 3.65 +0.30 38 0 119 0
27NOV26 600.00 C 3.44 3.44 3.20 2.85 +0.23 38 27 154 +27
27NOV26 610.00 C 0.00 0.00 0.00 2.22 +0.18 38 0 97 0
27NOV26 620.00 C 0.00 0.00 0.00 1.71 +0.14 38 0 378 0
27NOV26 630.00 C 0.00 0.00 0.00 1.27 +0.09 37 0 60 0
27NOV26 640.00 C 0.00 0.00 0.00 0.97 +0.07 37 0 127 0
27NOV26 650.00 C 0.00 0.00 0.00 0.74 +0.06 37 0 66 0
27NOV26 660.00 C 1.20 1.20 1.20 0.56 +0.04 37 1 345 +1
27NOV26 670.00 C 0.00 0.00 0.00 0.42 +0.03 37 0 76 0
27NOV26 680.00 C 0.00 0.00 0.00 0.31 +0.02 37 0 553 0
27NOV26 690.00 C 0.00 0.00 0.00 0.23 +0.01 37 0 160 0
27NOV26 700.00 C 0.00 0.00 0.00 0.17 +0.01 37 0 559 0
27NOV26 710.00 C 0.00 0.00 0.00 0.13 +0.01 37 0 21 0
27NOV26 720.00 C 0.00 0.00 0.00 0.10 +0.01 38 0 513 0
27NOV26 730.00 C 0.00 0.00 0.00 0.07 0.00 37 0 35 0
27NOV26 740.00 C 0.00 0.00 0.00 0.05 0.00 37 0 32 0
27NOV26 750.00 C 0.42 0.42 0.42 0.04 +0.01 38 5 11 0
27NOV26 760.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 15 0
27NOV26 770.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 15 0
27NOV26 780.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
27NOV26 790.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 0.01 0.00 38 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 43 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 0.00 0.00 0.00 0.01 0.00 51 0 33 0
30DEC26 240.00 C 0.00 0.00 0.00 250.40 +5.17 0 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 245.44 +5.18 0 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 240.48 +5.18 36 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 235.52 +5.18 38 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 230.56 +5.18 38 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 225.60 +5.18 38 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 220.63 +5.17 31 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 215.67 +5.17 34 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 210.72 +5.17 37 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 205.76 +5.17 36 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 200.80 +5.16 35 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 195.85 +5.15 36 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 190.90 +5.15 36 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 181.02 +5.13 36 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 170.10 +4.42 0 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 160.17 +4.17 0 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 150.26 +3.86 0 0 0 0
30DEC26 350.00 C 140.37 140.37 140.37 140.69 +3.63 0 15 120 +15
30DEC26 360.00 C 0.00 0.00 0.00 130.57 +3.09 0 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 121.64 +3.40 26 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 112.68 +3.43 31 0 630 0
30DEC26 390.00 C 0.00 0.00 0.00 104.77 +4.40 36 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 96.04 +4.20 36 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 87.63 +3.99 36 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 79.56 +3.75 36 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 71.88 +3.50 36 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 64.62 +3.25 36 0 18 0
30DEC26 450.00 C 0.00 0.00 0.00 57.79 +2.97 36 0 75 0
30DEC26 460.00 C 0.00 0.00 0.00 51.42 +2.70 36 0 107 0
30DEC26 470.00 C 0.00 0.00 0.00 45.53 +1.14 36 0 490 0
30DEC26 480.00 C 0.00 0.00 0.00 40.10 +2.17 36 0 436 0
30DEC26 490.00 C 0.00 0.00 0.00 34.09 +1.09 35 0 439 0
30DEC26 500.00 C 29.50 30.16 28.67 29.73 +1.39 35 201 780 -36
30DEC26 510.00 C 26.61 26.61 25.70 25.88 +1.11 35 35 1,194 +5
30DEC26 520.00 C 21.93 21.93 21.93 22.32 +0.87 35 30 220 +9
30DEC26 530.00 C 18.92 18.92 18.92 19.18 +0.61 35 15 577 +15
30DEC26 540.00 C 16.18 16.18 16.18 16.40 +0.15 35 12 224 0
30DEC26 550.00 C 15.14 15.14 13.60 14.00 -0.06 35 240 596 +161
30DEC26 560.00 C 12.72 12.72 12.71 11.86 -0.08 35 36 376 -15
30DEC26 570.00 C 0.00 0.00 0.00 10.29 +0.18 36 0 4,256 0
30DEC26 580.00 C 8.72 8.72 8.69 8.56 +0.29 36 55 209 +12
30DEC26 590.00 C 0.00 0.00 0.00 7.29 +0.13 36 0 255 0
30DEC26 600.00 C 6.50 6.50 6.50 6.27 +0.45 36 15 1,686 0
30DEC26 610.00 C 0.00 0.00 0.00 5.21 +0.36 36 0 488 0
30DEC26 620.00 C 0.00 0.00 0.00 4.20 +0.17 36 0 473 0
30DEC26 630.00 C 0.00 0.00 0.00 3.47 +0.13 36 0 267 0
30DEC26 640.00 C 0.00 0.00 0.00 2.86 +0.10 36 0 1,195 0
30DEC26 650.00 C 3.30 3.30 3.30 2.34 +0.06 36 40 188 +40
30DEC26 660.00 C 0.00 0.00 0.00 1.92 +0.05 36 0 660 0
30DEC26 670.00 C 0.00 0.00 0.00 1.57 +0.04 36 0 419 0
30DEC26 680.00 C 0.00 0.00 0.00 1.27 +0.02 36 0 126 0
30DEC26 690.00 C 0.00 0.00 0.00 1.03 +0.01 36 0 114 0
30DEC26 700.00 C 0.00 0.00 0.00 0.84 +0.01 36 0 74 0
30DEC26 710.00 C 0.00 0.00 0.00 0.68 +0.01 36 0 219 0
30DEC26 720.00 C 0.00 0.00 0.00 0.55 0.00 36 0 1,771 0
30DEC26 730.00 C 0.00 0.00 0.00 0.44 0.00 36 0 232 0
30DEC26 740.00 C 0.00 0.00 0.00 0.35 -0.01 36 0 49 0
30DEC26 750.00 C 1.03 1.12 1.03 0.28 -0.01 36 55 157 +30
30DEC26 760.00 C 0.00 0.00 0.00 0.23 0.00 36 0 173 0
30DEC26 770.00 C 0.00 0.00 0.00 0.18 0.00 36 0 30 0
30DEC26 780.00 C 0.00 0.00 0.00 0.14 -0.01 36 0 628 0
30DEC26 790.00 C 0.00 0.00 0.00 0.11 -0.01 36 0 399 0
30DEC26 800.00 C 0.00 0.00 0.00 0.09 0.00 36 0 1,483 0
30DEC26 810.00 C 0.66 0.66 0.66 0.07 -0.01 36 100 114 +97
30DEC26 820.00 C 0.57 0.57 0.57 0.06 0.00 36 50 53 +50
30DEC26 830.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 238 0
30DEC26 840.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 113 0
30DEC26 850.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 1,000 0
30DEC26 860.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 5 0
30DEC26 870.00 C 0.00 0.00 0.00 0.01 0.00 34 0 12 0
30DEC26 880.00 C 0.00 0.00 0.00 0.01 0.00 35 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 36 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 37 0 60 0
30DEC26 930.00 C 0.00 0.00 0.00 0.01 0.00 38 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 39 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 40 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 41 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 0.00 251.02 +5.18 36 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 246.07 +5.17 35 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 241.12 +5.17 34 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 236.18 +5.17 36 0 0 0
28JAN27 260.00 C 0.00 0.00 0.00 231.23 +5.17 35 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 226.29 +5.17 36 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 221.35 +5.16 36 0 0 0
28JAN27 275.00 C 0.00 0.00 0.00 216.41 +5.16 36 0 0 0
28JAN27 280.00 C 0.00 0.00 0.00 211.47 +5.14 35 0 0 0
28JAN27 285.00 C 0.00 0.00 0.00 206.54 +5.14 35 0 0 0
28JAN27 290.00 C 0.00 0.00 0.00 201.61 +5.12 35 0 0 0
28JAN27 295.00 C 0.00 0.00 0.00 196.69 +5.11 35 0 0 0
28JAN27 300.00 C 0.00 0.00 0.00 191.78 +5.09 35 0 0 0
28JAN27 310.00 C 0.00 0.00 0.00 181.99 +5.05 35 0 0 0
28JAN27 320.00 C 0.00 0.00 0.00 172.26 +5.01 35 0 0 0
28JAN27 330.00 C 0.00 0.00 0.00 162.59 +4.93 35 0 0 0
28JAN27 340.00 C 0.00 0.00 0.00 153.03 +4.84 35 0 0 0
28JAN27 350.00 C 0.00 0.00 0.00 143.59 +4.73 35 0 0 0
28JAN27 360.00 C 0.00 0.00 0.00 134.30 +4.60 35 0 0 0
28JAN27 370.00 C 0.00 0.00 0.00 125.20 +4.45 35 0 0 0
28JAN27 380.00 C 0.00 0.00 0.00 116.32 +4.28 35 0 0 0
28JAN27 390.00 C 0.00 0.00 0.00 107.68 +4.08 35 0 0 0
28JAN27 400.00 C 0.00 0.00 0.00 99.34 +3.87 35 0 0 0
28JAN27 410.00 C 0.00 0.00 0.00 91.30 +3.67 35 0 0 0
28JAN27 420.00 C 0.00 0.00 0.00 83.61 +3.41 35 0 0 0
28JAN27 430.00 C 0.00 0.00 0.00 76.28 +3.16 35 0 0 0
28JAN27 440.00 C 0.00 0.00 0.00 69.34 +2.91 35 0 15 0
28JAN27 450.00 C 0.00 0.00 0.00 62.80 +2.66 35 0 15 0
28JAN27 460.00 C 0.00 0.00 0.00 54.96 +0.70 34 0 15 0
28JAN27 470.00 C 0.00 0.00 0.00 49.50 +0.72 34 0 45 0
28JAN27 480.00 C 0.00 0.00 0.00 44.46 +0.75 34 0 29 0
28JAN27 490.00 C 39.28 39.28 39.28 39.51 +0.48 34 2 78 -2
28JAN27 500.00 C 34.94 35.41 34.70 35.27 +1.57 35 38 150 -5
28JAN27 510.00 C 0.00 0.00 0.00 31.22 +1.31 35 0 61 0
28JAN27 520.00 C 0.00 0.00 0.00 27.60 +1.01 35 0 26 0
28JAN27 530.00 C 0.00 0.00 0.00 24.33 +0.89 35 0 102 0
28JAN27 540.00 C 0.00 0.00 0.00 21.42 +0.74 35 0 0 0
28JAN27 550.00 C 0.00 0.00 0.00 18.82 +0.39 35 0 150 0
28JAN27 560.00 C 17.49 17.49 17.49 16.78 +0.70 35 1 3 -1
28JAN27 570.00 C 15.47 15.47 15.47 14.60 +0.38 35 1 41 0
28JAN27 580.00 C 0.00 0.00 0.00 12.67 +0.37 35 0 9 0
28JAN27 590.00 C 0.00 0.00 0.00 10.97 +0.28 35 0 0 0
28JAN27 600.00 C 10.40 10.40 10.40 9.47 -0.06 35 1 7 +1
28JAN27 610.00 C 0.00 0.00 0.00 8.16 +0.17 35 0 0 0
28JAN27 620.00 C 0.00 0.00 0.00 7.01 -0.09 35 0 1 0
28JAN27 630.00 C 0.00 0.00 0.00 6.01 +0.08 35 0 0 0
28JAN27 640.00 C 0.00 0.00 0.00 5.14 +0.05 35 0 0 0
28JAN27 650.00 C 0.00 0.00 0.00 4.39 +0.03 35 0 25 0
28JAN27 660.00 C 0.00 0.00 0.00 3.74 +0.01 35 0 0 0
28JAN27 670.00 C 0.00 0.00 0.00 3.18 0.00 35 0 0 0
28JAN27 680.00 C 0.00 0.00 0.00 2.70 -0.01 35 0 0 0
28JAN27 690.00 C 0.00 0.00 0.00 2.28 -0.03 35 0 0 0
28JAN27 700.00 C 0.00 0.00 0.00 1.93 -0.03 35 0 32 0
28JAN27 710.00 C 0.00 0.00 0.00 1.63 -0.03 35 0 0 0
28JAN27 720.00 C 0.00 0.00 0.00 1.37 -0.04 35 0 0 0
28JAN27 730.00 C 0.00 0.00 0.00 1.16 -0.03 35 0 0 0
28JAN27 740.00 C 0.00 0.00 0.00 0.97 -0.04 35 0 0 0
28JAN27 750.00 C 0.00 0.00 0.00 0.82 -0.03 35 0 0 0
28JAN27 760.00 C 0.00 0.00 0.00 0.68 -0.04 35 0 0 0
28JAN27 770.00 C 0.00 0.00 0.00 0.57 -0.03 35 0 0 0
28JAN27 780.00 C 0.00 0.00 0.00 0.48 -0.03 35 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 252.34 +5.17 35 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 247.43 +5.17 35 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 242.52 +5.16 35 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 237.62 +5.15 35 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 232.72 +5.14 35 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 227.83 +5.13 35 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 222.95 +5.12 35 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 218.08 +5.11 35 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 213.22 +5.10 35 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 208.37 +5.08 35 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 203.54 +5.07 35 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 198.72 +5.05 35 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 193.92 +5.02 35 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 184.39 +4.97 35 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 174.96 +4.90 35 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 165.65 +4.82 35 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 156.50 +4.73 35 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 147.52 +4.63 35 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 138.73 +4.50 35 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 130.17 +4.37 35 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 121.84 +4.22 35 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 113.79 +4.07 35 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 106.01 +3.90 35 0 3 0
30MAR27 410.00 C 0.00 0.00 0.00 98.54 +3.72 35 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 91.38 +3.54 35 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 84.55 +3.36 35 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 78.05 +3.17 35 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 71.89 +2.98 35 0 1,107 0
30MAR27 460.00 C 0.00 0.00 0.00 66.07 +3.21 35 0 21 0
30MAR27 470.00 C 58.08 58.08 58.08 58.78 +0.98 34 14 58 0
30MAR27 480.00 C 55.99 55.99 53.65 53.79 +1.69 34 3 38 +3
30MAR27 490.00 C 49.10 49.10 48.32 49.66 +1.86 34 210 496 +210
30MAR27 500.00 C 0.00 0.00 0.00 45.32 +1.47 34 0 297 0
30MAR27 510.00 C 0.00 0.00 0.00 41.28 +1.32 34 0 124 0
30MAR27 520.00 C 0.00 0.00 0.00 37.52 +1.34 35 0 224 0
30MAR27 530.00 C 0.00 0.00 0.00 34.04 +1.13 35 0 703 0
30MAR27 540.00 C 0.00 0.00 0.00 30.84 +1.00 35 0 651 0
30MAR27 550.00 C 0.00 0.00 0.00 27.90 +0.76 35 0 143 0
30MAR27 560.00 C 26.01 26.01 26.01 25.05 +0.51 35 1 136 0
30MAR27 570.00 C 0.00 0.00 0.00 22.96 +0.57 35 0 88 0
30MAR27 580.00 C 0.00 0.00 0.00 20.63 +0.38 35 0 349 0
30MAR27 590.00 C 18.23 18.23 18.23 18.52 +0.34 35 15 532 +15
30MAR27 600.00 C 0.00 0.00 0.00 16.60 +0.77 35 0 399 0
30MAR27 610.00 C 0.00 0.00 0.00 14.86 +0.69 35 0 408 0
30MAR27 620.00 C 0.00 0.00 0.00 13.29 +0.61 35 0 1,357 0
30MAR27 630.00 C 13.20 13.20 13.20 12.23 +0.57 35 15 1,114 +14
30MAR27 640.00 C 0.00 0.00 0.00 10.59 +0.49 35 0 767 0
30MAR27 650.00 C 0.00 0.00 0.00 9.43 +0.42 35 0 942 0
30MAR27 660.00 C 0.00 0.00 0.00 8.40 +0.38 35 0 674 0
30MAR27 670.00 C 0.00 0.00 0.00 7.46 +0.33 35 0 104 0
30MAR27 680.00 C 0.00 0.00 0.00 6.63 +0.29 35 0 34 0
30MAR27 690.00 C 0.00 0.00 0.00 5.88 +0.25 35 0 3 0
30MAR27 700.00 C 0.00 0.00 0.00 5.22 +0.23 35 0 825 0
30MAR27 710.00 C 0.00 0.00 0.00 4.62 +0.19 35 0 20 0
30MAR27 720.00 C 0.00 0.00 0.00 4.09 +0.17 35 0 93 0
30MAR27 730.00 C 0.00 0.00 0.00 3.62 +0.15 35 0 76 0
30MAR27 740.00 C 0.00 0.00 0.00 3.20 +0.13 35 0 94 0
30MAR27 750.00 C 0.00 0.00 0.00 2.82 +0.11 35 0 152 0
30MAR27 760.00 C 0.00 0.00 0.00 2.49 +0.09 35 0 151 0
30MAR27 770.00 C 0.00 0.00 0.00 2.20 +0.08 35 0 152 0
30MAR27 780.00 C 0.00 0.00 0.00 1.94 +0.07 35 0 147 0
30MAR27 790.00 C 0.00 0.00 0.00 1.71 +0.06 35 0 103 0
30MAR27 800.00 C 0.00 0.00 0.00 1.50 +0.05 35 0 304 0
30MAR27 810.00 C 0.00 0.00 0.00 1.32 +0.04 35 0 81 0
30MAR27 820.00 C 0.00 0.00 0.00 1.16 +0.03 35 0 72 0
30MAR27 830.00 C 2.60 2.60 2.45 1.05 +0.03 35 111 1,238 -51
30MAR27 840.00 C 0.00 0.00 0.00 0.90 +0.03 35 0 105 0
30MAR27 850.00 C 2.30 2.30 2.30 0.79 +0.02 35 6 174 -6
30MAR27 860.00 C 0.00 0.00 0.00 0.69 +0.01 35 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 0.61 +0.02 35 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 0.53 +0.01 35 0 1 0
30MAR27 890.00 C 0.00 0.00 0.00 0.47 +0.01 35 0 61 0
30MAR27 900.00 C 0.00 0.00 0.00 0.41 +0.01 35 0 64 0
30MAR27 910.00 C 0.00 0.00 0.00 0.36 +0.01 35 0 0 0
30MAR27 920.00 C 0.00 0.00 0.00 0.32 +0.01 35 0 15 0
30MAR27 930.00 C 0.00 0.00 0.00 0.28 +0.01 35 0 0 0
30MAR27 940.00 C 0.00 0.00 0.00 0.24 0.00 35 0 0 0
30MAR27 950.00 C 0.00 0.00 0.00 0.21 0.00 35 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 0.19 +0.01 35 0 141 0
29JUN27 240.00 C 0.00 0.00 0.00 252.57 +5.17 36 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 247.68 +5.15 36 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 242.80 +5.15 36 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 237.93 +5.15 36 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 233.07 +5.13 36 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 228.23 +5.12 36 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 223.39 +5.11 36 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 218.57 +5.08 36 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 213.79 +5.07 36 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 209.01 +5.05 36 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 204.26 +5.03 36 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 199.54 +4.99 36 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 194.85 +4.97 36 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 185.56 +4.90 36 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 176.43 +4.81 36 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 167.46 +4.73 36 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 158.74 +4.63 36 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 150.16 +4.55 36 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 141.90 +4.39 36 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 133.82 +4.37 36 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 126.04 +4.09 36 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 118.57 +4.08 36 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 111.23 +3.74 36 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 104.47 +3.74 36 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 97.72 +3.58 36 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 91.49 +3.34 36 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 85.50 +3.30 36 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 78.08 +1.43 35 0 1 0
29JUN27 460.00 C 0.00 0.00 0.00 73.30 +1.83 35 0 5 0
29JUN27 470.00 C 0.00 0.00 0.00 68.33 +1.83 35 0 31 0
29JUN27 480.00 C 64.01 64.01 64.01 64.24 +2.73 36 1 45 +1
29JUN27 490.00 C 59.34 59.34 59.34 59.88 +2.62 36 1 1 +1
29JUN27 500.00 C 0.00 0.00 0.00 54.62 +1.35 35 0 37 0
29JUN27 510.00 C 0.00 0.00 0.00 51.09 +1.56 35 0 17 0
29JUN27 520.00 C 0.00 0.00 0.00 47.30 +1.30 35 0 13 0
29JUN27 530.00 C 0.00 0.00 0.00 43.99 +1.28 35 0 15 0
29JUN27 540.00 C 0.00 0.00 0.00 40.68 +1.06 36 0 40 0
29JUN27 550.00 C 0.00 0.00 0.00 37.60 +0.87 35 0 21 0
29JUN27 560.00 C 0.00 0.00 0.00 34.88 +0.86 36 0 34 0
29JUN27 570.00 C 0.00 0.00 0.00 32.34 +1.70 36 0 31 0
29JUN27 580.00 C 0.00 0.00 0.00 29.64 +1.25 36 0 19 0
29JUN27 590.00 C 0.00 0.00 0.00 27.49 +1.25 36 0 32 0
29JUN27 600.00 C 0.00 0.00 0.00 25.33 +1.24 36 0 17 0
29JUN27 610.00 C 0.00 0.00 0.00 23.18 +1.12 36 0 24 0
29JUN27 620.00 C 0.00 0.00 0.00 21.38 +1.50 36 0 212 0
29JUN27 630.00 C 0.00 0.00 0.00 19.76 +1.28 36 0 148 0
29JUN27 640.00 C 0.00 0.00 0.00 18.15 +0.93 36 0 11 0
29JUN27 650.00 C 0.00 0.00 0.00 16.54 +0.79 36 0 23 0
29JUN27 660.00 C 0.00 0.00 0.00 15.26 +0.24 36 0 54 0
29JUN27 670.00 C 0.00 0.00 0.00 14.09 +0.68 36 0 2 0
29JUN27 680.00 C 0.00 0.00 0.00 12.91 +0.67 36 0 69 0
29JUN27 690.00 C 0.00 0.00 0.00 11.75 +0.62 36 0 1 0
29JUN27 700.00 C 0.00 0.00 0.00 10.79 +0.17 36 0 37 0
29JUN27 710.00 C 0.00 0.00 0.00 9.96 +0.47 36 0 77 0
29JUN27 720.00 C 0.00 0.00 0.00 9.14 +0.47 36 0 29 0
29JUN27 730.00 C 0.00 0.00 0.00 8.32 +0.47 36 0 33 0
29JUN27 740.00 C 0.00 0.00 0.00 7.55 +0.11 36 0 77 0
29JUN27 750.00 C 0.00 0.00 0.00 6.99 +0.32 36 0 14 0
29JUN27 760.00 C 0.00 0.00 0.00 6.43 +0.32 36 0 15 0
29JUN27 770.00 C 0.00 0.00 0.00 5.87 +0.31 36 0 271 0
29JUN27 780.00 C 0.00 0.00 0.00 5.31 +0.30 36 0 60 0
29JUN27 790.00 C 0.00 0.00 0.00 4.85 +0.21 36 0 301 0
29JUN27 800.00 C 0.00 0.00 0.00 4.48 +0.20 36 0 233 0
29JUN27 810.00 C 0.00 0.00 0.00 4.12 +0.21 36 0 51 0
29JUN27 820.00 C 0.00 0.00 0.00 3.75 +0.20 36 0 6 0
29JUN27 830.00 C 0.00 0.00 0.00 3.38 +0.19 36 0 57 0
29JUN27 840.00 C 0.00 0.00 0.00 3.09 +0.13 36 0 111 0
29JUN27 850.00 C 0.00 0.00 0.00 2.85 +0.13 36 0 82 0
29JUN27 860.00 C 0.00 0.00 0.00 2.62 +0.13 36 0 30 0
29JUN27 870.00 C 4.57 4.57 4.57 2.39 +0.06 36 1 120 -1
29JUN27 880.00 C 0.00 0.00 0.00 2.16 +0.13 36 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 1.94 +0.07 36 0 0 0
29JUN27 900.00 C 0.00 0.00 0.00 1.80 +0.07 36 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 1.66 +0.08 36 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 1.52 +0.08 36 0 0 0
29JUN27 930.00 C 0.00 0.00 0.00 1.38 +0.08 36 0 0 0
29JUN27 940.00 C 0.00 0.00 0.00 1.24 +0.07 36 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 1.13 +0.05 36 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 1.04 +0.04 36 0 184 0
29SEP27 240.00 C 0.00 0.00 0.00 252.69 +5.12 35 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 247.85 +5.12 35 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 243.01 +5.11 35 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 238.19 +5.06 35 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 233.41 +5.05 35 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 228.64 +5.05 35 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 223.88 +4.99 35 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 219.18 +4.95 35 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 214.52 +4.96 35 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 209.85 +4.91 35 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 205.23 +4.84 35 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 200.68 +4.80 35 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 196.17 +4.77 35 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 187.25 +4.69 35 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 178.55 +4.52 35 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 170.10 +4.52 35 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 161.80 +4.24 35 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 153.89 +4.23 35 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 145.99 +3.96 35 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 138.66 +3.89 35 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 131.41 +3.83 35 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 124.39 +3.50 35 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 117.85 +3.45 35 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 111.39 +3.45 35 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 105.20 +3.05 35 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 99.48 +3.03 35 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 93.77 +3.01 35 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 88.35 +2.01 35 0 10 0
29SEP27 460.00 C 0.00 0.00 0.00 83.42 +3.14 35 0 16 0
29SEP27 470.00 C 78.90 78.90 78.90 78.91 +3.30 35 1 15 0
29SEP27 480.00 C 0.00 0.00 0.00 73.20 +1.83 35 0 30 0
29SEP27 490.00 C 0.00 0.00 0.00 68.97 +1.76 35 0 25 0
29SEP27 500.00 C 65.96 65.96 65.96 65.38 +2.30 35 1 33 -1
29SEP27 510.00 C 0.00 0.00 0.00 61.06 +1.42 35 0 2 0
29SEP27 520.00 C 0.00 0.00 0.00 57.35 +1.26 35 0 31 0
29SEP27 530.00 C 0.00 0.00 0.00 54.09 +1.35 35 0 25 0
29SEP27 540.00 C 0.00 0.00 0.00 50.82 +1.18 35 0 15 0
29SEP27 550.00 C 0.00 0.00 0.00 48.29 +1.59 36 0 2 0
29SEP27 560.00 C 0.00 0.00 0.00 45.10 +1.28 36 0 37 0
29SEP27 570.00 C 0.00 0.00 0.00 42.18 +0.75 35 0 9 0
29SEP27 580.00 C 0.00 0.00 0.00 39.13 +2.45 35 0 22 0
29SEP27 590.00 C 0.00 0.00 0.00 36.43 +2.23 35 0 23 0
29SEP27 600.00 C 0.00 0.00 0.00 34.17 +1.99 35 0 34 0
29SEP27 610.00 C 0.00 0.00 0.00 31.91 +1.62 35 0 2 0
29SEP27 620.00 C 0.00 0.00 0.00 30.08 +1.61 35 0 23 0
29SEP27 630.00 C 0.00 0.00 0.00 28.65 +1.96 36 0 0 0
29SEP27 640.00 C 0.00 0.00 0.00 26.01 +0.71 35 0 0 0
29SEP27 650.00 C 26.52 26.52 25.50 25.18 +1.44 36 27 27 +27
29SEP27 660.00 C 0.00 0.00 0.00 22.88 +0.70 35 0 0 0
29SEP27 670.00 C 0.00 0.00 0.00 21.31 +0.69 35 0 1 0
29SEP27 680.00 C 0.00 0.00 0.00 19.75 +0.62 35 0 7 0
29SEP27 690.00 C 0.00 0.00 0.00 18.48 +0.48 35 0 0 0
29SEP27 700.00 C 0.00 0.00 0.00 17.34 +0.48 35 0 0 0
29SEP27 710.00 C 0.00 0.00 0.00 16.20 +0.47 35 0 4 0
29SEP27 720.00 C 0.00 0.00 0.00 15.07 +0.47 35 0 0 0
29SEP27 730.00 C 0.00 0.00 0.00 13.93 +0.43 35 0 0 0
29SEP27 740.00 C 0.00 0.00 0.00 13.02 +0.31 35 0 0 0
29SEP27 750.00 C 0.00 0.00 0.00 12.22 +0.31 35 0 0 0
29SEP27 760.00 C 0.00 0.00 0.00 11.42 +0.30 35 0 0 0
29SEP27 770.00 C 0.00 0.00 0.00 10.63 +0.31 35 0 0 0
29SEP27 780.00 C 0.00 0.00 0.00 9.83 +0.30 35 0 0 0
29SEP27 790.00 C 0.00 0.00 0.00 9.11 +0.20 35 0 0 0
29SEP27 800.00 C 0.00 0.00 0.00 8.56 +0.19 35 0 0 0
29SEP27 810.00 C 0.00 0.00 0.00 8.02 +0.19 35 0 0 0
29SEP27 820.00 C 0.00 0.00 0.00 7.48 +0.19 35 0 0 0
29SEP27 830.00 C 0.00 0.00 0.00 6.93 +0.18 35 0 0 0
29SEP27 840.00 C 0.00 0.00 0.00 6.39 +0.18 35 0 0 0
29SEP27 850.00 C 0.00 0.00 0.00 5.95 +0.11 35 0 0 0
29SEP27 860.00 C 0.00 0.00 0.00 5.59 +0.10 35 0 0 0
29SEP27 870.00 C 0.00 0.00 0.00 5.24 +0.11 35 0 0 0
29SEP27 880.00 C 0.00 0.00 0.00 4.88 +0.10 35 0 0 0
29SEP27 890.00 C 0.00 0.00 0.00 4.53 +0.10 35 0 0 0
29SEP27 900.00 C 0.00 0.00 0.00 4.17 +0.10 35 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 3.86 +0.06 35 0 0 0
29SEP27 920.00 C 0.00 0.00 0.00 3.63 +0.05 35 0 9 0
TOTAL CALL 3,226 73,738 +1,087
09OCT26 375.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
09OCT26 380.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
09OCT26 385.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
09OCT26 390.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
09OCT26 395.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
09OCT26 400.00 P 0.00 0.00 0.00 0.01 0.00 73 0 16 0
09OCT26 405.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
09OCT26 410.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
09OCT26 415.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
09OCT26 420.00 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
09OCT26 425.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 55 0
09OCT26 430.00 P 0.19 0.19 0.19 0.01 -0.04 48 1 20 -1
09OCT26 435.00 P 0.00 0.00 0.00 0.01 -0.09 44 0 39 0
09OCT26 440.00 P 0.31 0.31 0.31 0.02 -0.16 43 1 127 -1
09OCT26 445.00 P 0.00 0.00 0.00 0.05 -0.30 43 0 101 0
09OCT26 450.00 P 0.50 0.50 0.50 0.10 -0.53 42 10 321 -10
09OCT26 455.00 P 0.79 0.80 0.77 0.22 -0.84 42 623 595 +494
09OCT26 460.00 P 1.25 1.25 1.17 0.45 -1.25 42 45 159 -15
09OCT26 465.00 P 1.80 1.80 1.30 0.86 -1.75 42 106 292 -84
09OCT26 470.00 P 2.56 2.56 2.33 1.51 -2.35 42 37 56 +21
09OCT26 475.00 P 3.56 3.68 2.99 2.53 -3.00 42 83 102 +45
09OCT26 480.00 P 5.70 5.70 4.95 3.97 -3.62 43 28 73 +13
09OCT26 485.00 P 7.68 7.68 6.66 5.88 -4.11 43 21 121 -9
09OCT26 490.00 P 0.00 0.00 0.00 8.40 -4.48 43 0 144 0
09OCT26 495.00 P 0.00 0.00 0.00 11.42 -4.80 44 0 179 0
09OCT26 500.00 P 17.18 17.18 16.59 14.92 -5.06 45 45 95 -45
09OCT26 505.00 P 0.00 0.00 0.00 18.37 -5.35 42 0 0 0
09OCT26 510.00 P 0.00 0.00 0.00 22.58 -5.40 42 0 0 0
09OCT26 515.00 P 0.00 0.00 0.00 27.05 -5.41 42 0 0 0
09OCT26 520.00 P 0.00 0.00 0.00 31.74 -5.37 42 0 30 0
09OCT26 525.00 P 0.00 0.00 0.00 36.55 -5.33 42 0 0 0
09OCT26 530.00 P 0.00 0.00 0.00 41.46 -5.28 42 0 0 0
09OCT26 535.00 P 0.00 0.00 0.00 46.41 -5.25 41 0 0 0
09OCT26 540.00 P 0.00 0.00 0.00 51.40 -5.21 0 0 0 0
09OCT26 545.00 P 0.00 0.00 0.00 56.40 -5.20 0 0 0 0
09OCT26 550.00 P 0.00 0.00 0.00 61.40 -5.20 0 0 0 0
09OCT26 555.00 P 0.00 0.00 0.00 66.40 -5.20 0 0 0 -2
09OCT26 560.00 P 0.00 0.00 0.00 71.40 -5.20 0 0 0 0
09OCT26 565.00 P 0.00 0.00 0.00 76.40 -5.20 0 0 0 0
09OCT26 570.00 P 0.00 0.00 0.00 81.40 -5.20 0 0 0 0
09OCT26 575.00 P 0.00 0.00 0.00 86.40 -5.20 0 0 0 0
09OCT26 580.00 P 0.00 0.00 0.00 91.40 -5.20 0 0 0 0
09OCT26 585.00 P 0.00 0.00 0.00 96.40 -5.20 0 0 0 0
09OCT26 590.00 P 0.00 0.00 0.00 101.40 -5.20 0 0 0 0
16OCT26 375.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
16OCT26 380.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
16OCT26 385.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
16OCT26 390.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
16OCT26 395.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
16OCT26 400.00 P 0.27 0.27 0.27 0.01 -0.03 40 15 15 +15
16OCT26 405.00 P 0.00 0.00 0.00 0.02 -0.05 40 0 0 0
16OCT26 410.00 P 0.00 0.00 0.00 0.03 -0.08 39 0 0 0
16OCT26 415.00 P 0.00 0.00 0.00 0.05 -0.13 39 0 0 0
16OCT26 420.00 P 0.00 0.00 0.00 0.09 -0.19 39 0 0 0
16OCT26 425.00 P 0.00 0.00 0.00 0.15 -0.28 38 0 0 0
16OCT26 430.00 P 0.00 0.00 0.00 0.26 -0.41 39 0 0 0
16OCT26 435.00 P 0.00 0.00 0.00 0.41 -0.58 39 0 2 0
16OCT26 440.00 P 0.00 0.00 0.00 0.64 -0.79 39 0 5 0
16OCT26 445.00 P 0.00 0.00 0.00 0.98 -1.01 39 0 3 0
16OCT26 450.00 P 0.00 0.00 0.00 1.45 -1.26 39 0 51 0
16OCT26 455.00 P 3.30 3.30 3.30 2.08 -1.60 39 16 18 +16
16OCT26 460.00 P 3.84 3.84 3.84 2.90 -1.96 39 6 17 +4
16OCT26 465.00 P 0.00 0.00 0.00 3.93 -2.34 39 0 2 0
16OCT26 470.00 P 6.00 6.00 6.00 5.21 -2.70 39 10 10 +10
16OCT26 475.00 P 0.00 0.00 0.00 6.83 -3.07 39 0 0 0
16OCT26 480.00 P 0.00 0.00 0.00 8.75 -3.19 39 0 0 0
16OCT26 485.00 P 11.96 11.96 11.96 10.97 -3.46 39 15 15 +14
16OCT26 490.00 P 14.79 14.79 14.79 13.50 -3.55 40 2 2 +2
16OCT26 495.00 P 0.00 0.00 0.00 16.32 -3.93 40 0 15 0
16OCT26 500.00 P 0.00 0.00 0.00 19.55 -4.06 40 0 0 0
16OCT26 505.00 P 22.73 22.73 22.73 22.82 -4.25 40 7 7 +7
16OCT26 510.00 P 0.00 0.00 0.00 26.01 -4.89 38 0 0 0
16OCT26 515.00 P 0.00 0.00 0.00 29.88 -5.04 38 0 0 0
16OCT26 520.00 P 0.00 0.00 0.00 33.99 -5.10 38 0 0 0
16OCT26 525.00 P 0.00 0.00 0.00 38.29 -5.16 38 0 0 0
16OCT26 530.00 P 0.00 0.00 0.00 42.73 -5.22 38 0 0 0
16OCT26 535.00 P 0.00 0.00 0.00 47.30 -5.24 38 0 0 0
16OCT26 540.00 P 0.00 0.00 0.00 51.99 -5.25 38 0 0 0
16OCT26 545.00 P 0.00 0.00 0.00 56.77 -5.24 38 0 0 0
16OCT26 550.00 P 0.00 0.00 0.00 61.61 -5.23 39 0 0 0
16OCT26 555.00 P 0.00 0.00 0.00 66.50 -5.24 38 0 0 0
16OCT26 560.00 P 0.00 0.00 0.00 71.44 -5.22 38 0 0 0
16OCT26 565.00 P 0.00 0.00 0.00 76.41 -5.21 39 0 0 0
16OCT26 570.00 P 0.00 0.00 0.00 81.40 -5.20 0 0 0 0
16OCT26 575.00 P 0.00 0.00 0.00 86.40 -5.20 0 0 0 0
16OCT26 580.00 P 0.00 0.00 0.00 91.40 - 0 0 0 -
16OCT26 585.00 P 0.00 0.00 0.00 96.40 - 0 0 0 -
29OCT26 240.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 310.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 320.00 P 0.00 0.00 0.00 0.01 0.00 53 0 79 0
29OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29OCT26 340.00 P 0.00 0.00 0.00 0.01 0.00 46 0 136 0
29OCT26 350.00 P 0.00 0.00 0.00 0.01 0.00 42 0 72 0
29OCT26 360.00 P 0.40 0.40 0.40 0.01 -0.02 39 20 129 +20
29OCT26 370.00 P 0.00 0.00 0.00 0.03 -0.05 39 0 238 0
29OCT26 380.00 P 0.72 0.72 0.68 0.08 -0.10 40 20 252 +20
29OCT26 390.00 P 0.00 0.00 0.00 0.17 -0.19 39 0 217 0
29OCT26 400.00 P 0.00 0.00 0.00 0.35 -0.34 39 0 487 0
29OCT26 410.00 P 0.00 0.00 0.00 0.70 -0.54 40 0 1,187 0
29OCT26 420.00 P 2.69 2.69 2.50 1.27 -0.82 40 24 1,260 +12
29OCT26 430.00 P 3.46 3.70 3.46 2.17 -1.17 40 112 511 -84
29OCT26 440.00 P 4.90 4.90 4.87 3.49 -1.61 40 29 683 +5
29OCT26 450.00 P 6.70 6.90 6.65 5.37 -2.10 40 48 675 -28
29OCT26 460.00 P 9.40 9.40 8.86 7.90 -2.63 40 60 634 +9
29OCT26 470.00 P 12.16 12.60 12.16 11.22 -2.80 40 136 1,702 +30
29OCT26 480.00 P 16.00 16.61 16.00 14.88 -3.65 39 21 2,330 +10
29OCT26 490.00 P 20.90 21.74 20.29 20.36 -2.63 41 126 2,045 -1
29OCT26 500.00 P 27.59 27.59 26.10 26.10 -3.75 41 5 1,400 -5
29OCT26 510.00 P 33.57 33.80 33.57 31.83 -4.62 39 91 1,283 +60
29OCT26 520.00 P 0.00 0.00 0.00 38.95 -4.86 39 0 214 0
29OCT26 530.00 P 0.00 0.00 0.00 46.69 -5.04 39 0 936 0
29OCT26 540.00 P 56.00 57.60 56.00 56.62 -5.30 44 117 614 +65
29OCT26 550.00 P 63.00 63.00 63.00 63.72 -5.19 39 15 810 -15
29OCT26 560.00 P 0.00 0.00 0.00 72.83 -5.22 39 0 426 0
29OCT26 570.00 P 82.50 83.59 82.50 83.59 -6.49 47 3 257 -1
29OCT26 580.00 P 0.00 0.00 0.00 93.76 -4.20 51 0 446 0
29OCT26 590.00 P 0.00 0.00 0.00 103.42 -4.18 54 0 599 0
29OCT26 600.00 P 0.00 0.00 0.00 114.77 -2.43 63 0 694 0
29OCT26 610.00 P 0.00 0.00 0.00 122.89 -4.32 57 0 237 0
29OCT26 620.00 P 0.00 0.00 0.00 133.65 -3.56 65 0 285 0
29OCT26 630.00 P 0.00 0.00 0.00 141.40 -5.20 0 0 163 0
29OCT26 640.00 P 0.00 0.00 0.00 154.08 -3.83 74 0 54 -7
29OCT26 650.00 P 0.00 0.00 0.00 161.40 -5.97 0 0 136 0
29OCT26 660.00 P 0.00 0.00 0.00 171.40 -5.20 0 0 69 0
29OCT26 670.00 P 0.00 0.00 0.00 181.40 -5.20 0 0 15 0
29OCT26 680.00 P 0.00 0.00 0.00 191.40 -5.20 0 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 203.46 -3.14 85 0 15 0
29OCT26 700.00 P 0.00 0.00 0.00 211.40 -5.20 0 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 221.40 -5.20 0 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 231.40 -5.20 0 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 241.40 -5.20 0 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 251.40 -5.20 0 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 261.40 -5.20 0 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 271.40 -5.20 0 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 281.40 -5.20 0 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 291.40 -5.20 0 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 301.40 -5.20 0 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 311.40 -5.20 0 0 0 0
29OCT26 810.00 P 0.00 0.00 0.00 321.40 -5.20 0 0 0 0
29OCT26 820.00 P 0.00 0.00 0.00 331.40 -5.20 0 0 0 0
29OCT26 830.00 P 0.00 0.00 0.00 341.40 -5.20 0 0 0 0
29OCT26 840.00 P 0.00 0.00 0.00 351.40 -5.20 0 0 0 0
29OCT26 850.00 P 0.00 0.00 0.00 361.40 -5.20 0 0 0 0
29OCT26 860.00 P 0.00 0.00 0.00 371.40 -5.20 0 0 0 0
29OCT26 870.00 P 0.00 0.00 0.00 381.40 -5.20 0 0 0 0
29OCT26 880.00 P 0.00 0.00 0.00 391.40 -5.20 0 0 0 0
29OCT26 890.00 P 0.00 0.00 0.00 401.40 -5.20 0 0 0 0
29OCT26 900.00 P 0.00 0.00 0.00 411.40 -5.20 0 0 0 0
29OCT26 910.00 P 0.00 0.00 0.00 421.40 -5.20 0 0 0 0
29OCT26 920.00 P 0.00 0.00 0.00 431.40 -5.20 0 0 0 0
29OCT26 930.00 P 0.00 0.00 0.00 441.40 -5.20 0 0 0 0
29OCT26 940.00 P 0.00 0.00 0.00 451.40 -5.20 0 0 0 0
29OCT26 950.00 P 0.00 0.00 0.00 461.40 -5.20 0 0 0 0
29OCT26 960.00 P 0.00 0.00 0.00 471.40 -5.20 0 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 310.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 320.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 5 0
27NOV26 330.00 P 0.00 0.00 0.00 0.04 -0.03 37 0 0 0
27NOV26 340.00 P 0.00 0.00 0.00 0.09 -0.04 37 0 1 0
27NOV26 350.00 P 0.00 0.00 0.00 0.17 -0.07 37 0 40 0
27NOV26 360.00 P 0.00 0.00 0.00 0.31 -0.12 37 0 83 0
27NOV26 370.00 P 0.00 0.00 0.00 0.53 -0.19 37 0 3 0
27NOV26 380.00 P 0.00 0.00 0.00 0.88 -0.29 37 0 125 0
27NOV26 390.00 P 2.60 2.60 2.60 1.43 -0.44 38 5 89 0
27NOV26 400.00 P 0.00 0.00 0.00 2.17 -0.63 38 0 182 0
27NOV26 410.00 P 4.44 4.44 4.31 3.22 -0.82 38 19 364 +19
27NOV26 420.00 P 5.87 5.87 5.68 4.64 -1.00 38 75 342 +59
27NOV26 430.00 P 7.30 7.53 7.30 6.45 -1.20 38 14 509 +10
27NOV26 440.00 P 9.26 9.73 9.26 8.71 -1.54 38 10 691 +5
27NOV26 450.00 P 12.53 12.53 12.20 11.44 -1.93 38 15 1,267 -3
27NOV26 460.00 P 15.70 15.70 15.70 14.76 -2.25 38 15 1,014 +15
27NOV26 470.00 P 18.00 19.48 18.00 18.71 -2.29 38 32 586 0
27NOV26 480.00 P 23.62 23.82 23.62 23.06 -2.63 38 69 557 -23
27NOV26 490.00 P 28.21 29.19 28.21 28.03 -2.80 38 90 1,056 +75
27NOV26 500.00 P 32.80 34.50 32.80 33.30 -3.34 38 5 2,750 +1
27NOV26 510.00 P 0.00 0.00 0.00 39.44 -3.86 38 0 885 0
27NOV26 520.00 P 0.00 0.00 0.00 45.73 -3.92 37 0 176 0
27NOV26 530.00 P 0.00 0.00 0.00 52.81 -4.10 37 0 3,593 0
27NOV26 540.00 P 0.00 0.00 0.00 60.41 -4.25 37 0 82 0
27NOV26 550.00 P 0.00 0.00 0.00 68.31 -4.50 37 0 382 0
27NOV26 560.00 P 0.00 0.00 0.00 76.63 -4.58 37 0 335 0
27NOV26 570.00 P 0.00 0.00 0.00 85.27 -6.13 37 0 753 0
27NOV26 580.00 P 0.00 0.00 0.00 96.44 -4.69 43 0 193 0
27NOV26 590.00 P 0.00 0.00 0.00 105.55 -4.29 44 0 773 0
27NOV26 600.00 P 0.00 0.00 0.00 114.77 -4.60 44 0 270 0
27NOV26 610.00 P 0.00 0.00 0.00 124.39 -4.69 46 0 838 0
27NOV26 620.00 P 0.00 0.00 0.00 133.65 -3.56 46 0 452 0
27NOV26 630.00 P 0.00 0.00 0.00 143.56 -4.50 48 0 738 0
27NOV26 640.00 P 0.00 0.00 0.00 154.08 -3.83 52 0 152 0
27NOV26 650.00 P 0.00 0.00 0.00 161.40 -5.97 0 0 120 0
27NOV26 660.00 P 0.00 0.00 0.00 173.29 -3.80 53 0 157 0
27NOV26 670.00 P 0.00 0.00 0.00 181.40 -5.20 0 0 17 0
27NOV26 680.00 P 0.00 0.00 0.00 191.40 -5.20 0 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 203.46 -3.14 60 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 211.40 -5.20 0 0 2 0
27NOV26 710.00 P 0.00 0.00 0.00 221.40 -5.20 0 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 231.40 -5.20 0 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 241.40 -5.20 0 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 251.40 -5.20 0 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 261.40 -5.20 0 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 271.40 -5.20 0 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 281.40 -5.20 0 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 291.40 -5.20 0 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 301.40 -5.20 0 0 0 0
27NOV26 800.00 P 0.00 0.00 0.00 311.40 -5.20 0 0 0 0
27NOV26 810.00 P 0.00 0.00 0.00 321.40 -5.20 0 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 331.40 -5.20 0 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 341.40 -5.20 0 0 0 0
27NOV26 840.00 P 0.00 0.00 0.00 351.40 -5.20 0 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 361.40 -5.20 0 0 0 0
27NOV26 860.00 P 0.00 0.00 0.00 371.40 -5.20 0 0 0 0
27NOV26 870.00 P 0.00 0.00 0.00 381.40 -5.20 0 0 0 0
27NOV26 880.00 P 0.00 0.00 0.00 391.40 -5.20 0 0 0 0
27NOV26 890.00 P 0.00 0.00 0.00 401.40 -5.20 0 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 411.40 -5.20 0 0 0 0
27NOV26 910.00 P 0.00 0.00 0.00 421.40 -5.20 0 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 431.40 -5.20 0 0 0 0
27NOV26 930.00 P 0.00 0.00 0.00 441.40 -5.20 0 0 0 0
27NOV26 940.00 P 0.00 0.00 0.00 451.40 -5.20 0 0 0 0
27NOV26 950.00 P 0.00 0.00 0.00 461.40 -5.20 0 0 0 0
27NOV26 960.00 P 0.00 0.00 0.00 471.40 -5.20 0 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 30 0
30DEC26 290.00 P 0.00 0.00 0.00 0.02 -0.02 36 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 0.03 -0.02 36 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 0.04 -0.03 36 0 60 0
30DEC26 310.00 P 0.00 0.00 0.00 0.08 -0.05 36 0 122 0
30DEC26 320.00 P 0.00 0.00 0.00 0.15 -0.07 36 0 62 0
30DEC26 330.00 P 0.00 0.00 0.00 0.26 -0.12 36 0 29 0
30DEC26 340.00 P 0.00 0.00 0.00 0.44 -0.16 36 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 0.70 -0.22 36 0 41 0
30DEC26 360.00 P 0.00 0.00 0.00 1.07 -0.33 36 0 76 0
30DEC26 370.00 P 0.00 0.00 0.00 1.58 -0.48 36 0 45 0
30DEC26 380.00 P 0.00 0.00 0.00 2.30 -0.62 36 0 710 0
30DEC26 390.00 P 4.33 4.33 4.33 3.27 -0.71 36 1 508 +1
30DEC26 400.00 P 0.00 0.00 0.00 4.47 -1.13 36 0 2,267 0
30DEC26 410.00 P 0.00 0.00 0.00 6.11 -1.30 36 0 155 0
30DEC26 420.00 P 9.16 9.23 9.16 8.11 -1.41 36 35 135 +35
30DEC26 430.00 P 0.00 0.00 0.00 10.46 -1.70 36 0 419 0
30DEC26 440.00 P 0.00 0.00 0.00 13.12 -2.11 36 0 990 0
30DEC26 450.00 P 0.00 0.00 0.00 16.45 -2.15 36 0 1,211 0
30DEC26 460.00 P 21.00 21.00 21.00 20.14 -2.37 36 5 1,177 +5
30DEC26 470.00 P 24.99 24.99 24.99 24.26 -2.56 37 15 581 +15
30DEC26 480.00 P 29.23 29.70 29.23 28.87 -2.52 36 49 689 +15
30DEC26 490.00 P 34.25 34.88 34.25 33.96 -2.76 37 81 1,061 0
30DEC26 500.00 P 0.00 0.00 0.00 39.53 -2.58 37 0 633 0
30DEC26 510.00 P 0.00 0.00 0.00 44.63 -3.77 36 0 2,607 0
30DEC26 520.00 P 0.00 0.00 0.00 52.05 -2.82 37 0 564 0
30DEC26 530.00 P 0.00 0.00 0.00 59.56 -2.41 38 0 738 0
30DEC26 540.00 P 0.00 0.00 0.00 64.95 -3.09 36 0 1,297 0
30DEC26 550.00 P 0.00 0.00 0.00 72.55 -4.45 36 0 390 0
30DEC26 560.00 P 0.00 0.00 0.00 78.42 -8.25 33 0 4,899 0
30DEC26 570.00 P 0.00 0.00 0.00 91.25 -2.37 40 0 436 0
30DEC26 580.00 P 0.00 0.00 0.00 99.74 -4.71 40 0 5,825 0
30DEC26 590.00 P 0.00 0.00 0.00 105.72 -4.89 36 0 414 0
30DEC26 600.00 P 0.00 0.00 0.00 117.76 -3.42 42 0 5,087 0
30DEC26 610.00 P 0.00 0.00 0.00 124.39 -4.69 37 0 120 0
30DEC26 620.00 P 0.00 0.00 0.00 133.65 -4.40 37 0 761 0
30DEC26 630.00 P 0.00 0.00 0.00 143.56 -4.50 39 0 220 0
30DEC26 640.00 P 0.00 0.00 0.00 154.08 -3.83 42 0 899 0
30DEC26 650.00 P 0.00 0.00 0.00 161.72 -5.65 36 0 1,088 0
30DEC26 660.00 P 0.00 0.00 0.00 173.29 -3.80 44 0 395 0
30DEC26 670.00 P 0.00 0.00 0.00 181.42 -5.19 36 0 271 0
30DEC26 680.00 P 0.00 0.00 0.00 191.40 -5.20 0 0 86 0
30DEC26 690.00 P 0.00 0.00 0.00 203.46 -3.14 49 0 76 0
30DEC26 700.00 P 0.00 0.00 0.00 211.40 -5.20 0 0 83 0
30DEC26 710.00 P 0.00 0.00 0.00 221.40 -5.20 0 0 46 0
30DEC26 720.00 P 0.00 0.00 0.00 231.40 -5.20 0 0 123 0
30DEC26 730.00 P 0.00 0.00 0.00 241.40 -5.20 0 0 3 -15
30DEC26 740.00 P 0.00 0.00 0.00 251.40 -5.20 0 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 261.40 -5.20 0 0 15 0
30DEC26 760.00 P 0.00 0.00 0.00 271.40 -5.20 0 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 281.40 -5.20 0 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 291.40 -5.20 0 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 301.40 -5.20 0 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 311.40 -5.20 0 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 321.40 -5.20 0 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 331.40 -5.20 0 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 341.40 -5.20 0 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 351.40 -5.20 0 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 361.40 -5.20 0 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 371.40 -5.20 0 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 381.40 -5.20 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 391.40 -5.20 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 401.40 -5.20 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 411.40 -5.20 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 421.40 -5.20 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 431.40 -5.20 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 441.40 -5.20 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 451.40 -5.20 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 461.40 -5.20 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 471.40 -5.20 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 481.40 -5.20 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 491.40 -5.20 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 501.40 -5.20 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 511.40 -5.20 0 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
28JAN27 270.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
28JAN27 275.00 P 0.00 0.00 0.00 0.04 -0.02 36 0 0 0
28JAN27 280.00 P 0.00 0.00 0.00 0.05 -0.03 35 0 0 0
28JAN27 285.00 P 0.00 0.00 0.00 0.07 -0.04 36 0 0 0
28JAN27 290.00 P 0.00 0.00 0.00 0.09 -0.05 36 0 0 0
28JAN27 295.00 P 0.00 0.00 0.00 0.12 -0.06 35 0 0 0
28JAN27 300.00 P 0.00 0.00 0.00 0.16 -0.08 36 0 2 0
28JAN27 310.00 P 0.00 0.00 0.00 0.27 -0.11 35 0 0 0
28JAN27 320.00 P 0.00 0.00 0.00 0.43 -0.16 35 0 0 0
28JAN27 330.00 P 0.00 0.00 0.00 0.67 -0.24 35 0 0 0
28JAN27 340.00 P 0.00 0.00 0.00 0.98 -0.36 35 0 0 0
28JAN27 350.00 P 0.00 0.00 0.00 1.47 -0.43 35 0 0 0
28JAN27 360.00 P 0.00 0.00 0.00 2.10 -0.54 35 0 0 0
28JAN27 370.00 P 0.00 0.00 0.00 2.87 -0.76 35 0 0 0
28JAN27 380.00 P 0.00 0.00 0.00 3.92 -0.89 35 0 0 0
28JAN27 390.00 P 6.28 6.28 6.28 5.22 -1.06 35 1 134 +1
28JAN27 400.00 P 0.00 0.00 0.00 6.71 -1.64 35 0 25 0
28JAN27 410.00 P 0.00 0.00 0.00 8.93 -1.49 36 0 3 0
28JAN27 420.00 P 0.00 0.00 0.00 11.22 -1.74 36 0 14 0
28JAN27 430.00 P 14.76 14.76 14.76 13.87 -1.80 36 15 55 0
28JAN27 440.00 P 17.70 17.70 17.70 17.01 -1.79 36 15 330 0
28JAN27 450.00 P 0.00 0.00 0.00 20.38 -2.04 36 0 37 0
28JAN27 460.00 P 0.00 0.00 0.00 24.24 -2.18 36 0 32 0
28JAN27 470.00 P 28.53 28.53 28.53 28.52 -2.26 36 15 120 +15
28JAN27 480.00 P 33.10 34.53 33.10 33.24 -2.48 36 45 101 +44
28JAN27 490.00 P 38.16 39.79 38.16 38.40 -2.77 36 46 36 -15
28JAN27 500.00 P 43.74 43.74 43.74 43.74 -3.08 36 10 17 0
28JAN27 510.00 P 0.00 0.00 0.00 49.81 -3.12 36 0 25 0
28JAN27 520.00 P 0.00 0.00 0.00 56.30 -3.04 36 0 1 0
28JAN27 530.00 P 0.00 0.00 0.00 61.78 -4.36 35 0 0 0
28JAN27 540.00 P 0.00 0.00 0.00 68.90 -4.38 35 0 0 0
28JAN27 550.00 P 0.00 0.00 0.00 76.07 -4.58 35 0 0 0
28JAN27 560.00 P 0.00 0.00 0.00 83.79 -5.97 35 0 1 0
28JAN27 570.00 P 0.00 0.00 0.00 91.62 -4.70 35 0 0 0
28JAN27 580.00 P 0.00 0.00 0.00 99.80 -4.87 35 0 0 0
28JAN27 590.00 P 0.00 0.00 0.00 108.19 -4.90 35 0 0 0
28JAN27 600.00 P 0.00 0.00 0.00 117.76 -4.03 37 0 0 0
28JAN27 610.00 P 0.00 0.00 0.00 125.63 -5.04 35 0 0 0
28JAN27 620.00 P 0.00 0.00 0.00 134.57 -5.08 35 0 0 0
28JAN27 630.00 P 0.00 0.00 0.00 143.78 -5.13 35 0 0 0
28JAN27 640.00 P 0.00 0.00 0.00 154.08 -4.16 38 0 0 0
28JAN27 650.00 P 0.00 0.00 0.00 162.52 -5.18 35 0 0 0
28JAN27 660.00 P 0.00 0.00 0.00 173.29 -4.02 39 0 0 0
28JAN27 670.00 P 0.00 0.00 0.00 181.78 -5.20 35 0 0 0
28JAN27 680.00 P 0.00 0.00 0.00 191.57 -5.20 35 0 0 0
28JAN27 690.00 P 0.00 0.00 0.00 203.46 -3.19 44 0 0 0
28JAN27 700.00 P 0.00 0.00 0.00 211.40 -5.20 0 0 0 0
28JAN27 710.00 P 0.00 0.00 0.00 221.40 -5.20 0 0 0 0
28JAN27 720.00 P 0.00 0.00 0.00 231.40 -5.20 0 0 0 0
28JAN27 730.00 P 0.00 0.00 0.00 241.40 -5.20 0 0 0 0
28JAN27 740.00 P 0.00 0.00 0.00 251.40 -5.20 0 0 0 0
28JAN27 750.00 P 0.00 0.00 0.00 261.40 -5.20 0 0 0 0
28JAN27 760.00 P 0.00 0.00 0.00 271.40 -5.20 0 0 0 0
28JAN27 770.00 P 0.00 0.00 0.00 281.40 -5.20 0 0 0 0
28JAN27 780.00 P 0.00 0.00 0.00 291.40 -5.20 0 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
30MAR27 245.00 P 0.52 0.52 0.52 0.05 -0.01 35 15 15 +15
30MAR27 250.00 P 0.00 0.00 0.00 0.07 -0.01 35 0 30 0
30MAR27 255.00 P 0.00 0.00 0.00 0.08 -0.03 35 0 130 0
30MAR27 260.00 P 0.00 0.00 0.00 0.11 -0.04 35 0 50 0
30MAR27 265.00 P 0.00 0.00 0.00 0.15 -0.03 35 0 90 0
30MAR27 270.00 P 0.00 0.00 0.00 0.18 -0.06 35 0 154 0
30MAR27 275.00 P 0.00 0.00 0.00 0.24 -0.06 35 0 150 0
30MAR27 280.00 P 0.00 0.00 0.00 0.30 -0.07 35 0 60 0
30MAR27 285.00 P 0.00 0.00 0.00 0.37 -0.10 35 0 4 0
30MAR27 290.00 P 0.00 0.00 0.00 0.47 -0.10 35 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 0.57 -0.12 35 0 30 0
30MAR27 300.00 P 0.00 0.00 0.00 0.68 -0.17 35 0 0 0
30MAR27 310.00 P 0.00 0.00 0.00 1.01 -0.19 35 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 1.44 -0.26 35 0 75 0
30MAR27 330.00 P 0.00 0.00 0.00 1.95 -0.39 35 0 77 0
30MAR27 340.00 P 0.00 0.00 0.00 2.68 -0.41 35 0 0 0
30MAR27 350.00 P 0.00 0.00 0.00 3.55 -0.58 35 0 315 0
30MAR27 360.00 P 0.00 0.00 0.00 4.61 -0.66 35 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 5.94 -0.81 35 0 76 0
30MAR27 380.00 P 0.00 0.00 0.00 7.43 -1.24 35 0 125 0
30MAR27 390.00 P 0.00 0.00 0.00 9.32 -1.40 35 0 307 0
30MAR27 400.00 P 12.90 12.90 12.90 11.32 -1.73 35 4 1,773 +4
30MAR27 410.00 P 0.00 0.00 0.00 13.84 -1.89 35 0 134 0
30MAR27 420.00 P 17.50 17.50 17.50 16.94 -1.65 36 12 244 0
30MAR27 430.00 P 0.00 0.00 0.00 20.08 -1.65 35 0 899 0
30MAR27 440.00 P 0.00 0.00 0.00 23.43 -1.83 35 0 2,079 0
30MAR27 450.00 P 0.00 0.00 0.00 27.17 -2.01 35 2,500 7,237 +2,500
30MAR27 460.00 P 0.00 0.00 0.00 31.30 -2.21 35 0 528 0
30MAR27 470.00 P 36.69 36.69 36.34 36.33 -1.89 36 40 209 +40
30MAR27 480.00 P 42.04 42.08 40.68 40.68 -2.92 35 226 499 +224
30MAR27 490.00 P 47.20 47.20 46.79 45.99 -2.81 36 15 92 -1
30MAR27 500.00 P 0.00 0.00 0.00 51.58 -2.80 36 0 1,391 0
30MAR27 510.00 P 0.00 0.00 0.00 57.60 -2.86 36 0 59 0
30MAR27 520.00 P 0.00 0.00 0.00 63.86 -2.97 36 0 843 0
30MAR27 530.00 P 0.00 0.00 0.00 69.04 -5.20 35 0 558 0
30MAR27 540.00 P 0.00 0.00 0.00 75.61 -3.89 35 0 1,860 0
30MAR27 550.00 P 0.00 0.00 0.00 85.24 -3.68 37 0 1,521 0
30MAR27 560.00 P 0.00 0.00 0.00 89.96 -3.96 35 0 139 0
30MAR27 570.00 P 0.00 0.00 0.00 97.43 -4.24 35 0 75 0
30MAR27 580.00 P 0.00 0.00 0.00 105.27 -4.26 35 0 419 0
30MAR27 590.00 P 0.00 0.00 0.00 113.16 -4.32 35 0 383 0
30MAR27 600.00 P 0.00 0.00 0.00 121.35 -6.67 35 0 1,120 0
30MAR27 610.00 P 0.00 0.00 0.00 129.78 -4.56 35 0 393 0
30MAR27 620.00 P 0.00 0.00 0.00 138.27 -4.62 35 0 712 0
30MAR27 630.00 P 0.00 0.00 0.00 147.02 -4.76 35 0 1,052 0
30MAR27 640.00 P 0.00 0.00 0.00 155.95 -4.79 35 0 726 0
30MAR27 650.00 P 0.00 0.00 0.00 164.95 -4.83 35 0 650 0
30MAR27 660.00 P 0.00 0.00 0.00 174.11 -4.94 35 0 675 0
30MAR27 670.00 P 0.00 0.00 0.00 183.45 -4.97 35 0 113 0
30MAR27 680.00 P 0.00 0.00 0.00 192.85 -5.01 35 0 87 0
30MAR27 690.00 P 0.00 0.00 0.00 203.46 -3.96 37 0 11 0
30MAR27 700.00 P 0.00 0.00 0.00 212.01 -5.10 35 0 16 0
30MAR27 710.00 P 0.00 0.00 0.00 221.73 -5.12 35 0 15 0
30MAR27 720.00 P 0.00 0.00 0.00 231.54 -5.14 35 0 42 0
30MAR27 730.00 P 0.00 0.00 0.00 241.41 -5.19 35 0 1 0
30MAR27 740.00 P 0.00 0.00 0.00 251.40 -5.20 0 0 45 0
30MAR27 750.00 P 0.00 0.00 0.00 261.40 -5.20 0 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 271.40 -5.20 0 0 3 0
30MAR27 770.00 P 0.00 0.00 0.00 281.40 -5.20 0 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 291.40 -5.20 0 0 30 0
30MAR27 790.00 P 0.00 0.00 0.00 301.40 -5.20 0 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 311.40 -5.20 0 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 321.40 -5.20 0 0 15 0
30MAR27 820.00 P 0.00 0.00 0.00 331.40 -5.20 0 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 341.40 -5.20 0 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 351.40 -5.20 0 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 361.40 -5.20 0 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 371.40 -5.20 0 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 381.40 -5.20 0 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 391.40 -5.20 0 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 401.40 -5.20 0 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 411.40 -5.20 0 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 421.40 -5.20 0 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 431.40 -5.20 0 0 0 0
30MAR27 930.00 P 0.00 0.00 0.00 441.40 -5.20 0 0 0 0
30MAR27 940.00 P 0.00 0.00 0.00 451.40 -5.20 0 0 0 0
30MAR27 950.00 P 0.00 0.00 0.00 461.40 -5.20 0 0 0 0
30MAR27 960.00 P 0.00 0.00 0.00 471.40 -5.20 0 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 0.35 -0.05 36 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 0.42 -0.09 36 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 0.53 -0.08 36 0 105 0
29JUN27 255.00 P 0.00 0.00 0.00 0.63 -0.09 36 0 0 0
29JUN27 260.00 P 2.18 2.18 2.18 0.76 -0.13 36 2 2 +2
29JUN27 265.00 P 0.00 0.00 0.00 0.92 -0.13 36 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 1.09 -0.13 36 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 1.26 -0.20 36 0 195 0
29JUN27 280.00 P 0.00 0.00 0.00 1.51 -0.21 36 0 97 0
29JUN27 285.00 P 0.00 0.00 0.00 1.77 -0.21 36 0 45 0
29JUN27 290.00 P 0.00 0.00 0.00 2.02 -0.26 36 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 2.34 -0.32 36 0 1 0
29JUN27 300.00 P 0.00 0.00 0.00 2.72 -0.32 36 0 272 0
29JUN27 310.00 P 0.00 0.00 0.00 3.48 -0.43 36 0 15 0
29JUN27 320.00 P 0.00 0.00 0.00 4.53 -0.47 36 0 91 0
29JUN27 330.00 P 0.00 0.00 0.00 5.63 -0.62 36 0 202 0
29JUN27 340.00 P 0.00 0.00 0.00 7.10 -0.67 36 0 176 0
29JUN27 350.00 P 0.00 0.00 0.00 8.87 -0.84 36 0 368 0
29JUN27 360.00 P 0.00 0.00 0.00 10.54 -1.26 36 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 12.57 -1.37 36 0 1 0
29JUN27 380.00 P 0.00 0.00 0.00 15.39 -1.26 36 0 5 0
29JUN27 390.00 P 0.00 0.00 0.00 18.11 -1.27 36 0 194 0
29JUN27 400.00 P 21.22 21.22 21.22 20.97 -1.61 36 15 121 0
29JUN27 410.00 P 0.00 0.00 0.00 24.11 -1.56 36 0 94 0
29JUN27 420.00 P 0.00 0.00 0.00 27.32 -1.43 36 0 37 0
29JUN27 430.00 P 0.00 0.00 0.00 31.23 -1.36 36 0 154 0
29JUN27 440.00 P 0.00 0.00 0.00 35.23 -1.54 36 0 44 0
29JUN27 450.00 P 0.00 0.00 0.00 39.36 -1.91 36 0 546 0
29JUN27 460.00 P 0.00 0.00 0.00 43.76 -2.33 36 0 15 0
29JUN27 470.00 P 0.00 0.00 0.00 48.78 -2.43 36 0 43 0
29JUN27 480.00 P 0.00 0.00 0.00 53.95 -2.67 36 0 115 0
29JUN27 490.00 P 0.00 0.00 0.00 59.43 -2.87 36 0 76 0
29JUN27 500.00 P 0.00 0.00 0.00 65.17 -2.77 36 0 2,075 0
29JUN27 510.00 P 72.70 72.70 71.50 71.12 -2.97 36 6 136 0
29JUN27 520.00 P 0.00 0.00 0.00 77.45 -3.79 36 0 19 0
29JUN27 530.00 P 0.00 0.00 0.00 83.52 -3.24 36 0 60 0
29JUN27 540.00 P 0.00 0.00 0.00 89.98 -3.48 36 0 11 0
29JUN27 550.00 P 0.00 0.00 0.00 96.96 -3.60 36 0 114 0
29JUN27 560.00 P 0.00 0.00 0.00 104.07 -4.95 36 0 159 0
29JUN27 570.00 P 0.00 0.00 0.00 111.21 -3.66 36 0 81 0
29JUN27 580.00 P 0.00 0.00 0.00 120.41 -3.92 37 0 142 0
29JUN27 590.00 P 0.00 0.00 0.00 126.32 -3.97 36 0 51 0
29JUN27 600.00 P 0.00 0.00 0.00 136.00 -4.08 37 0 105 0
29JUN27 610.00 P 0.00 0.00 0.00 141.86 -4.12 36 0 40 0
29JUN27 620.00 P 0.00 0.00 0.00 149.99 -4.26 36 0 85 0
29JUN27 630.00 P 0.00 0.00 0.00 158.26 -4.28 36 0 126 0
29JUN27 640.00 P 0.00 0.00 0.00 166.55 -4.29 36 0 51 0
29JUN27 650.00 P 0.00 0.00 0.00 177.75 -3.47 38 0 82 0
29JUN27 660.00 P 0.00 0.00 0.00 183.51 -4.51 36 0 28 0
29JUN27 670.00 P 0.00 0.00 0.00 192.22 -4.52 36 0 17 0
29JUN27 680.00 P 0.00 0.00 0.00 200.95 -4.53 36 0 15 0
29JUN27 690.00 P 0.00 0.00 0.00 209.70 -4.62 36 0 7 0
29JUN27 700.00 P 0.00 0.00 0.00 218.66 -4.71 36 0 17 0
29JUN27 710.00 P 0.00 0.00 0.00 227.71 -4.72 36 0 15 0
29JUN27 720.00 P 0.00 0.00 0.00 236.78 -4.73 36 0 29 0
29JUN27 730.00 P 0.00 0.00 0.00 249.02 -3.69 39 0 62 0
29JUN27 740.00 P 0.00 0.00 0.00 255.06 -4.86 36 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 264.40 -4.88 36 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 273.78 -4.89 36 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 283.19 -4.92 36 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 292.66 -4.96 36 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 302.25 -5.05 36 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 311.94 -5.05 36 0 10 0
29JUN27 810.00 P 0.00 0.00 0.00 321.68 -5.11 36 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 331.51 -5.11 36 0 16 0
29JUN27 830.00 P 0.00 0.00 0.00 341.40 -5.20 0 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 351.40 -5.20 0 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 361.40 -5.20 0 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 371.40 -5.20 0 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 381.40 -5.20 0 0 0 0
29JUN27 880.00 P 0.00 0.00 0.00 391.40 -5.20 0 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 401.40 -5.20 0 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 411.40 -5.20 0 0 0 0
29JUN27 910.00 P 0.00 0.00 0.00 421.40 -5.20 0 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 431.40 -5.20 0 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 441.40 -5.20 0 0 0 0
29JUN27 940.00 P 0.00 0.00 0.00 451.40 -5.20 0 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 461.40 -5.20 0 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 471.40 -5.20 0 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 0.88 -0.16 35 0 3 0
29SEP27 245.00 P 0.00 0.00 0.00 1.05 -0.16 35 0 4 0
29SEP27 250.00 P 0.00 0.00 0.00 1.22 -0.18 35 0 9 0
29SEP27 255.00 P 0.00 0.00 0.00 1.42 -0.24 35 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 1.68 -0.24 35 0 12 0
29SEP27 265.00 P 0.00 0.00 0.00 1.94 -0.25 35 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 2.20 -0.32 35 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 2.54 -0.37 35 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 2.93 -0.37 35 0 9 0
29SEP27 285.00 P 0.00 0.00 0.00 3.31 -0.38 35 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 3.70 -0.48 35 0 1 0
29SEP27 295.00 P 0.00 0.00 0.00 4.19 -0.68 35 0 61 0
29SEP27 300.00 P 0.00 0.00 0.00 4.74 -0.54 35 0 0 0
29SEP27 310.00 P 0.00 0.00 0.00 5.85 -0.62 35 0 1 0
29SEP27 320.00 P 0.00 0.00 0.00 7.24 -0.76 35 0 1 0
29SEP27 330.00 P 0.00 0.00 0.00 8.77 -0.78 35 0 28 0
29SEP27 340.00 P 0.00 0.00 0.00 10.82 -1.07 36 0 80 0
29SEP27 350.00 P 0.00 0.00 0.00 12.55 -1.05 35 0 1 0
29SEP27 360.00 P 0.00 0.00 0.00 14.61 -1.32 35 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 17.73 -0.86 36 0 5 0
29SEP27 380.00 P 0.00 0.00 0.00 19.88 -1.41 35 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 22.75 -1.75 35 0 0 0
29SEP27 400.00 P 27.29 27.29 27.29 26.88 -1.68 36 15 210 -15
29SEP27 410.00 P 0.00 0.00 0.00 29.47 -2.51 35 0 0 0
29SEP27 420.00 P 33.90 33.90 33.90 33.68 -1.60 36 5 40 +5
29SEP27 430.00 P 0.00 0.00 0.00 37.54 -1.80 35 0 397 0
29SEP27 440.00 P 0.00 0.00 0.00 41.74 -1.92 35 0 178 0
29SEP27 450.00 P 0.00 0.00 0.00 46.17 -2.07 35 0 250 0
29SEP27 460.00 P 0.00 0.00 0.00 50.93 -2.19 35 0 21 0
29SEP27 470.00 P 0.00 0.00 0.00 55.92 -2.34 35 0 338 0
29SEP27 480.00 P 0.00 0.00 0.00 61.24 -2.44 36 0 80 0
29SEP27 490.00 P 0.00 0.00 0.00 66.86 -2.49 35 0 55 0
29SEP27 500.00 P 0.00 0.00 0.00 72.63 -2.70 36 0 65 0
29SEP27 510.00 P 0.00 0.00 0.00 78.72 -2.61 36 0 53 0
29SEP27 520.00 P 0.00 0.00 0.00 84.97 -2.89 36 0 62 0
29SEP27 530.00 P 0.00 0.00 0.00 92.12 -3.03 36 0 109 0
29SEP27 540.00 P 0.00 0.00 0.00 96.98 -3.55 35 0 202 0
29SEP27 550.00 P 0.00 0.00 0.00 106.17 -2.81 37 0 261 0
29SEP27 560.00 P 0.00 0.00 0.00 110.58 -3.89 35 0 3 0
29SEP27 570.00 P 0.00 0.00 0.00 117.76 -3.91 35 0 2 0
29SEP27 580.00 P 0.00 0.00 0.00 124.97 -3.94 35 0 1 0
29SEP27 590.00 P 0.00 0.00 0.00 132.24 -4.10 35 0 6 0
29SEP27 600.00 P 0.00 0.00 0.00 139.91 -4.23 35 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 147.72 -4.25 35 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 155.55 -4.28 35 0 1 0
29SEP27 630.00 P 0.00 0.00 0.00 163.44 -4.32 35 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 171.54 -4.51 35 0 1 0
29SEP27 650.00 P 0.00 0.00 0.00 179.88 -4.52 35 0 1 0
29SEP27 660.00 P 0.00 0.00 0.00 188.23 -4.55 35 0 0 0
29SEP27 670.00 P 0.00 0.00 0.00 196.63 -4.57 35 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 205.07 -4.65 35 0 0 0
29SEP27 690.00 P 0.00 0.00 0.00 213.77 -4.73 35 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 222.55 -4.75 35 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 231.35 -4.76 35 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 240.18 -4.79 35 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 249.06 -4.83 35 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 258.12 -4.90 35 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 267.25 -4.90 35 0 0 0
29SEP27 760.00 P 0.00 0.00 0.00 276.39 -4.93 35 0 0 0
29SEP27 770.00 P 0.00 0.00 0.00 285.58 -4.94 35 0 0 0
29SEP27 780.00 P 0.00 0.00 0.00 294.80 -4.96 35 0 0 0
29SEP27 790.00 P 0.00 0.00 0.00 304.13 -5.02 35 0 0 0
29SEP27 800.00 P 0.00 0.00 0.00 313.58 -5.04 35 0 0 0
29SEP27 810.00 P 0.00 0.00 0.00 323.06 -5.05 35 0 0 0
29SEP27 820.00 P 0.00 0.00 0.00 332.59 -5.08 35 0 0 0
29SEP27 830.00 P 0.00 0.00 0.00 342.20 -5.09 35 0 0 0
29SEP27 840.00 P 0.00 0.00 0.00 351.85 -5.13 35 0 0 0
29SEP27 850.00 P 0.00 0.00 0.00 361.64 -5.16 35 0 0 0
29SEP27 860.00 P 0.00 0.00 0.00 371.47 -5.16 35 0 0 0
29SEP27 870.00 P 0.00 0.00 0.00 381.40 -5.20 0 0 0 0
29SEP27 880.00 P 0.00 0.00 0.00 391.40 -5.20 0 0 0 0
29SEP27 890.00 P 0.00 0.00 0.00 401.40 -5.20 0 0 0 0
29SEP27 900.00 P 0.00 0.00 0.00 411.40 -5.20 0 0 0 0
29SEP27 910.00 P 0.00 0.00 0.00 421.40 -5.20 0 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 431.40 -5.20 0 0 0 0
TOTAL PUT 5,435 119,475 +3,597
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$ 3.335
29OCT26 2.40 C 0.00 0.00 0.00 0.94 +0.01 43 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.84 +0.01 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.74 +0.01 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.64 +0.01 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.54 +0.01 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.45 +0.02 38 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.35 +0.01 30 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.25 +0.01 23 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.16 0.00 20 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.09 0.00 20 0 0 0
29OCT26 3.40 C 0.04 0.04 0.04 0.04 0.00 19 3 423 +3
29OCT26 3.50 C 0.02 0.02 0.02 0.02 0.00 21 225 1,159 +225
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 23 0 251 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 29 0 39 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 35 0 36 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 40 0 428 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 49 0 90 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 54 0 50 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 66 0 100 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.95 +0.02 44 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.85 +0.02 38 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.75 +0.02 33 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.65 +0.02 28 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.55 +0.01 23 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.45 +0.01 18 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.36 +0.01 22 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.27 +0.01 20 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.20 +0.01 22 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.13 0.00 20 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.08 0.00 20 0 5 0
27NOV26 3.50 C 0.00 0.00 0.00 0.05 +0.01 21 0 140 0
27NOV26 3.60 C 0.00 0.00 0.00 0.03 0.00 21 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 22 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 44 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 49 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.95 +0.01 0 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.85 +0.01 0 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.75 +0.01 0 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.65 +0.01 0 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.55 +0.01 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.46 +0.01 16 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.37 +0.01 18 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.29 +0.01 19 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.22 +0.01 19 0 75 0
30DEC26 3.30 C 0.00 0.00 0.00 0.17 +0.01 21 0 31 0
30DEC26 3.40 C 0.00 0.00 0.00 0.11 0.00 19 0 26 0
30DEC26 3.50 C 0.00 0.00 0.00 0.07 0.00 19 0 2,846 0
30DEC26 3.60 C 0.00 0.00 0.00 0.05 0.00 20 0 577 0
30DEC26 3.70 C 0.00 0.00 0.00 0.04 0.00 22 0 1,004 0
30DEC26 3.80 C 0.00 0.00 0.00 0.02 0.00 21 0 123 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 20 0 1,218 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 22 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 27 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 42 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 48 0 1,370 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 52 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 59 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 71 0 110 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.95 +0.01 0 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.85 +0.01 0 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.75 +0.01 0 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.65 +0.01 0 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.56 +0.01 0 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.47 +0.01 16 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.38 +0.01 16 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.31 +0.01 19 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.24 +0.01 19 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.18 0.00 19 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.13 0.00 19 0 0 0
28JAN27 3.50 C 0.09 0.09 0.09 0.09 0.00 19 60 60 +60
28JAN27 3.60 C 0.00 0.00 0.00 0.06 0.00 19 0 75 0
28JAN27 3.70 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.96 +0.02 0 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.86 +0.02 0 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.77 +0.02 0 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.68 +0.02 16 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.59 +0.02 18 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.50 +0.01 18 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.42 +0.01 18 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.34 0.00 18 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.28 +0.01 19 0 25 0
30MAR27 3.30 C 0.00 0.00 0.00 0.22 0.00 19 0 60 0
30MAR27 3.40 C 0.00 0.00 0.00 0.18 +0.01 20 0 75 0
30MAR27 3.50 C 0.00 0.00 0.00 0.13 0.00 19 0 75 0
30MAR27 3.60 C 0.00 0.00 0.00 0.10 0.00 19 0 15 0
30MAR27 3.70 C 0.00 0.00 0.00 0.08 0.00 20 0 5 0
30MAR27 3.80 C 0.00 0.00 0.00 0.06 0.00 20 0 140 0
30MAR27 3.90 C 0.00 0.00 0.00 0.05 +0.01 21 0 600 0
30MAR27 4.00 C 0.00 0.00 0.00 0.03 0.00 20 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 18 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 21 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 24 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 28 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 35 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 40 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 0.99 +0.02 0 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.90 +0.02 20 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.80 +0.02 16 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.71 +0.01 17 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.63 +0.02 19 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.55 +0.02 20 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.47 +0.01 19 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.40 +0.01 19 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.34 +0.01 19 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.28 0.00 19 0 10 0
29JUN27 3.40 C 0.00 0.00 0.00 0.23 0.00 19 0 16 0
29JUN27 3.50 C 0.00 0.00 0.00 0.19 0.00 19 0 100 0
29JUN27 3.60 C 0.00 0.00 0.00 0.15 0.00 19 0 361 0
29JUN27 3.70 C 0.00 0.00 0.00 0.12 -0.01 19 0 260 0
29JUN27 3.80 C 0.00 0.00 0.00 0.10 0.00 20 0 255 0
29JUN27 3.90 C 0.00 0.00 0.00 0.08 0.00 20 0 54 0
29JUN27 4.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 2,565 0
29JUN27 4.10 C 0.00 0.00 0.00 0.05 0.00 20 0 1 0
29JUN27 4.20 C 0.00 0.00 0.00 0.04 0.00 20 0 256 0
29JUN27 4.30 C 0.00 0.00 0.00 0.03 0.00 20 0 520 0
29JUN27 4.40 C 0.00 0.00 0.00 0.02 0.00 20 0 32 0
29JUN27 4.50 C 0.00 0.00 0.00 0.01 0.00 18 0 15 0
29JUN27 4.60 C 0.00 0.00 0.00 0.01 0.00 19 0 870 0
29JUN27 4.70 C 0.00 0.00 0.00 0.01 0.00 20 0 1,667 0
29JUN27 4.80 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
29JUN27 4.90 C 0.00 0.00 0.00 0.01 0.00 22 0 320 0
29JUN27 5.00 C 0.00 0.00 0.00 0.01 0.00 23 0 801 0
29JUN27 5.25 C 0.00 0.00 0.00 0.01 0.00 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 0.99 +0.02 0 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.90 +0.02 19 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.81 +0.02 20 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.72 +0.02 20 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.64 +0.02 21 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.56 +0.02 21 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.48 +0.01 21 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.40 0.00 19 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.34 0.00 20 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.28 -0.01 19 0 50 0
29SEP27 3.40 C 0.00 0.00 0.00 0.23 -0.01 19 0 0 0
29SEP27 3.50 C 0.20 0.20 0.20 0.19 0.00 20 350 350 +350
29SEP27 3.60 C 0.00 0.00 0.00 0.15 -0.01 19 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.12 -0.01 19 0 0 0
29SEP27 3.80 C 0.16 0.16 0.16 0.10 0.00 20 3 0 -3
29SEP27 3.90 C 0.00 0.00 0.00 0.08 0.00 20 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 270 0
29SEP27 4.10 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP27 4.50 C 0.06 0.06 0.06 0.01 0.00 18 50 50 +50
TOTAL CALL 691 42,364 +685
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.02 -0.01 21 0 600 0
29OCT26 3.30 P 0.00 0.00 0.00 0.05 0.00 20 0 326 0
29OCT26 3.40 P 0.09 0.09 0.09 0.10 -0.01 19 3 199 -3
29OCT26 3.50 P 0.00 0.00 0.00 0.17 -0.02 16 0 200 0
29OCT26 3.60 P 0.00 0.00 0.00 0.27 -0.01 23 0 1,275 0
29OCT26 3.70 P 0.00 0.00 0.00 0.37 -0.01 29 0 455 0
29OCT26 3.80 P 0.00 0.00 0.00 0.47 -0.01 34 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.57 -0.01 39 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.67 -0.01 44 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.77 -0.01 49 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.87 -0.01 53 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.97 -0.01 58 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.07 -0.01 62 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.17 -0.01 66 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.27 -0.01 70 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.37 -0.01 74 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.47 -0.01 78 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 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.03 0.00 23 0 600 0
27NOV26 3.20 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.08 -0.01 20 0 566 0
27NOV26 3.40 P 0.00 0.00 0.00 0.13 -0.01 20 0 120 0
27NOV26 3.50 P 0.00 0.00 0.00 0.19 -0.02 18 0 8 0
27NOV26 3.60 P 0.00 0.00 0.00 0.29 -0.01 23 0 56 0
27NOV26 3.70 P 0.00 0.00 0.00 0.38 -0.01 25 0 610 0
27NOV26 3.80 P 0.00 0.00 0.00 0.47 -0.01 25 0 61 0
27NOV26 3.90 P 0.00 0.00 0.00 0.57 -0.01 28 0 525 0
27NOV26 4.00 P 0.00 0.00 0.00 0.67 -0.01 32 0 380 0
27NOV26 4.10 P 0.00 0.00 0.00 0.77 -0.01 35 0 90 0
27NOV26 4.20 P 0.00 0.00 0.00 0.87 -0.01 38 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.97 -0.01 42 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.07 -0.01 44 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.17 -0.01 47 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.27 -0.01 50 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 1.37 -0.01 53 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.47 -0.01 55 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30DEC26 3.10 P 0.04 0.04 0.04 0.04 -0.01 21 15 735 0
30DEC26 3.20 P 0.00 0.00 0.00 0.07 -0.01 21 0 407 0
30DEC26 3.30 P 0.00 0.00 0.00 0.11 0.00 21 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.16 -0.01 21 0 512 0
30DEC26 3.50 P 0.00 0.00 0.00 0.23 -0.01 22 0 1,723 0
30DEC26 3.60 P 0.00 0.00 0.00 0.30 -0.01 21 0 1,874 0
30DEC26 3.70 P 0.00 0.00 0.00 0.39 -0.01 23 0 450 0
30DEC26 3.80 P 0.00 0.00 0.00 0.48 -0.01 24 0 262 0
30DEC26 3.90 P 0.00 0.00 0.00 0.58 -0.01 28 0 1,077 0
30DEC26 4.00 P 0.00 0.00 0.00 0.68 -0.02 31 0 328 0
30DEC26 4.10 P 0.00 0.00 0.00 0.78 -0.02 34 0 555 0
30DEC26 4.20 P 0.00 0.00 0.00 0.88 -0.01 36 0 117 0
30DEC26 4.30 P 0.00 0.00 0.00 0.98 -0.01 39 0 170 0
30DEC26 4.40 P 0.00 0.00 0.00 1.08 -0.01 42 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 1.18 -0.01 44 0 365 0
30DEC26 4.60 P 0.00 0.00 0.00 1.28 -0.01 47 0 120 0
30DEC26 4.70 P 0.00 0.00 0.00 1.38 -0.01 49 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.48 -0.01 51 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 1.58 -0.01 54 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 1.68 -0.01 56 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.92 -0.02 55 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.17 -0.02 59 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.42 -0.01 64 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.67 -0.01 68 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.92 -0.01 72 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.17 -0.01 76 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.42 -0.01 79 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.67 -0.01 82 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.92 -0.01 86 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.17 -0.01 89 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.09 0.00 21 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.13 0.00 21 0 0 0
28JAN27 3.40 P 0.17 0.17 0.17 0.18 0.00 21 300 315 +300
28JAN27 3.50 P 0.00 0.00 0.00 0.24 -0.01 21 0 30 0
28JAN27 3.60 P 0.00 0.00 0.00 0.31 -0.01 21 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.40 -0.01 23 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.49 -0.01 24 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.58 -0.01 25 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.68 -0.02 28 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.79 -0.01 33 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.88 -0.02 33 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.98 -0.01 35 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 0.01 0.00 26 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.08 0.00 21 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.11 -0.01 20 0 340 0
30MAR27 3.30 P 0.15 0.15 0.15 0.15 -0.01 20 200 210 +200
30MAR27 3.40 P 0.00 0.00 0.00 0.21 0.00 21 0 630 0
30MAR27 3.50 P 0.00 0.00 0.00 0.26 -0.01 20 0 920 0
30MAR27 3.60 P 0.00 0.00 0.00 0.34 0.00 21 0 429 0
30MAR27 3.70 P 0.00 0.00 0.00 0.41 -0.01 21 0 255 0
30MAR27 3.80 P 0.00 0.00 0.00 0.50 -0.01 22 0 273 0
30MAR27 3.90 P 0.00 0.00 0.00 0.59 -0.01 23 0 195 0
30MAR27 4.00 P 0.00 0.00 0.00 0.69 -0.01 26 0 69 0
30MAR27 4.10 P 0.00 0.00 0.00 0.79 -0.01 28 0 180 0
30MAR27 4.20 P 0.00 0.00 0.00 0.89 -0.01 30 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.98 -0.01 30 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 1.08 -0.01 32 0 363 0
30MAR27 4.50 P 0.00 0.00 0.00 1.18 -0.01 34 0 133 0
30MAR27 4.60 P 0.00 0.00 0.00 1.28 -0.01 36 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 1.38 -0.01 38 0 85 0
30MAR27 4.80 P 0.00 0.00 0.00 1.48 -0.01 39 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.58 -0.01 41 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.68 -0.01 43 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.92 -0.02 43 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.17 -0.02 46 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.42 -0.01 49 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.67 -0.01 53 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.92 -0.01 55 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.17 -0.01 58 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.42 -0.01 61 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.67 -0.01 63 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.92 -0.01 66 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.17 -0.01 68 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.04 0.00 21 0 10 0
29JUN27 2.90 P 0.00 0.00 0.00 0.06 0.00 21 0 10 0
29JUN27 3.00 P 0.00 0.00 0.00 0.08 0.00 21 0 20 0
29JUN27 3.10 P 0.00 0.00 0.00 0.11 0.00 21 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.14 -0.01 20 0 713 0
29JUN27 3.30 P 0.00 0.00 0.00 0.19 -0.01 21 0 245 0
29JUN27 3.40 P 0.00 0.00 0.00 0.24 -0.01 20 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.30 -0.01 21 0 707 0
29JUN27 3.60 P 0.00 0.00 0.00 0.37 -0.01 21 0 360 0
29JUN27 3.70 P 0.00 0.00 0.00 0.44 -0.01 21 0 801 0
29JUN27 3.80 P 0.00 0.00 0.00 0.52 -0.01 22 0 65 0
29JUN27 3.90 P 0.00 0.00 0.00 0.60 -0.02 22 0 110 0
29JUN27 4.00 P 0.00 0.00 0.00 0.70 -0.01 24 0 105 0
29JUN27 4.10 P 0.00 0.00 0.00 0.79 -0.01 24 0 16 0
29JUN27 4.20 P 0.00 0.00 0.00 0.89 -0.01 26 0 1 0
29JUN27 4.30 P 0.00 0.00 0.00 0.99 -0.01 28 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.08 -0.02 28 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.18 -0.02 30 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 1.28 -0.01 31 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.38 -0.01 33 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.48 -0.01 34 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.58 -0.01 36 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.68 -0.01 37 0 10 0
29JUN27 5.25 P 0.00 0.00 0.00 1.92 -0.02 37 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.17 -0.02 40 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.08 -0.01 19 0 425 0
29SEP27 2.90 P 0.00 0.00 0.00 0.11 -0.01 19 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.15 -0.01 19 0 10 0
29SEP27 3.10 P 0.00 0.00 0.00 0.18 -0.02 18 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.23 -0.02 18 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.28 -0.02 18 0 15 0
29SEP27 3.40 P 0.00 0.00 0.00 0.34 -0.02 17 0 6 0
29SEP27 3.50 P 0.00 0.00 0.00 0.41 -0.02 18 0 90 0
29SEP27 3.60 P 0.00 0.00 0.00 0.48 -0.02 17 0 15 0
29SEP27 3.70 P 0.00 0.00 0.00 0.55 -0.02 16 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.63 -0.02 16 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.71 -0.02 14 0 90 0
29SEP27 4.00 P 0.00 0.00 0.00 0.80 -0.01 14 0 565 0
29SEP27 4.10 P 0.00 0.00 0.00 0.89 -0.01 12 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.97 -0.02 0 0 10 0
29SEP27 4.30 P 0.00 0.00 0.00 1.06 -0.02 0 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.15 -0.02 0 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.25 -0.01 0 0 0 0
TOTAL PUT 518 24,028 +497
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$ 10.220
29OCT26 7.50 C 0.00 0.00 0.00 2.74 +0.03 54 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.49 +0.03 48 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.24 +0.03 42 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.99 +0.03 37 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.74 +0.03 32 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.49 +0.02 26 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.25 +0.02 29 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.02 +0.02 30 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.81 +0.02 31 0 15 0
29OCT26 9.75 C 0.00 0.00 0.00 0.62 +0.02 31 0 15 0
29OCT26 10.00 C 0.00 0.00 0.00 0.45 0.00 31 0 15 0
29OCT26 10.50 C 0.24 0.24 0.24 0.22 +0.01 32 1 100 0
29OCT26 11.00 C 0.11 0.11 0.11 0.09 0.00 32 22 595 +22
29OCT26 11.50 C 0.03 0.03 0.03 0.03 0.00 32 10 206 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 33 0 72 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 39 0 43 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 46 0 56 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 209 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 2.51 +0.05 32 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.24 +0.03 0 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 2.00 +0.03 0 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.81 +0.05 36 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.58 +0.04 35 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.35 +0.02 32 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.14 +0.01 32 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.96 +0.02 32 0 15 0
27NOV26 9.75 C 0.00 0.00 0.00 0.78 0.00 31 0 31 0
27NOV26 10.00 C 0.00 0.00 0.00 0.63 0.00 31 0 320 0
27NOV26 10.50 C 0.00 0.00 0.00 0.40 -0.01 32 0 424 0
27NOV26 11.00 C 0.00 0.00 0.00 0.24 0.00 33 0 3 0
27NOV26 11.50 C 0.00 0.00 0.00 0.13 0.00 32 0 195 0
27NOV26 12.00 C 0.00 0.00 0.00 0.07 0.00 33 0 65 0
27NOV26 12.50 C 0.00 0.00 0.00 0.04 0.00 34 0 45 0
27NOV26 13.00 C 0.00 0.00 0.00 0.02 0.00 34 0 17 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 34 0 21 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.79 +0.03 33 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.55 +0.03 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.34 +0.06 37 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.08 +0.02 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.86 +0.02 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.65 +0.02 32 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.44 +0.01 31 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 1.26 +0.02 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.08 +0.01 31 0 15 0
30DEC26 9.75 C 0.00 0.00 0.00 0.91 -0.01 31 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 0.78 0.00 32 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 0.54 -0.01 32 0 126 0
30DEC26 11.00 C 0.00 0.00 0.00 0.37 0.00 32 0 121 0
30DEC26 11.50 C 0.00 0.00 0.00 0.24 0.00 32 0 224 0
30DEC26 12.00 C 0.00 0.00 0.00 0.15 0.00 32 0 40 0
30DEC26 12.50 C 0.00 0.00 0.00 0.09 0.00 32 0 119 0
30DEC26 13.00 C 0.00 0.00 0.00 0.06 0.00 33 0 33 0
30DEC26 13.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 164 0
30DEC26 14.00 C 0.00 0.00 0.00 0.02 0.00 33 0 30 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 32 0 42 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 35 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 40 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 47 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 2.61 +0.06 36 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 2.38 +0.06 35 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 2.15 +0.05 33 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 1.94 +0.05 33 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 1.73 +0.02 32 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 1.54 +0.02 32 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 1.36 +0.01 32 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 1.19 +0.01 32 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 1.03 0.00 32 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.89 -0.01 32 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.66 -0.01 32 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 0.49 0.00 33 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 0.35 0.00 33 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 0.24 0.00 33 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 0.16 0.00 32 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 0.11 0.00 33 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 0.07 0.00 33 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.90 +0.03 32 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.71 +0.06 35 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.47 +0.03 32 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.28 +0.05 33 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 2.08 +0.05 33 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.89 +0.02 33 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 1.70 +0.01 32 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.54 +0.01 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.39 +0.02 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.24 +0.01 32 0 5 0
30MAR27 10.00 C 0.00 0.00 0.00 1.10 0.00 32 0 4 0
30MAR27 10.50 C 0.00 0.00 0.00 0.87 0.00 32 0 7 0
30MAR27 11.00 C 0.00 0.00 0.00 0.69 +0.03 33 0 55 0
30MAR27 11.50 C 0.00 0.00 0.00 0.53 -0.01 33 0 113 0
30MAR27 12.00 C 0.00 0.00 0.00 0.40 -0.01 33 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.30 -0.01 33 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 0.22 -0.01 32 0 8 0
30MAR27 13.50 C 0.00 0.00 0.00 0.16 -0.01 32 0 61 0
30MAR27 14.00 C 0.00 0.00 0.00 0.12 -0.01 32 0 6 0
30MAR27 14.50 C 0.00 0.00 0.00 0.09 0.00 33 0 11 0
30MAR27 15.00 C 0.00 0.00 0.00 0.07 0.00 33 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.05 0.00 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 3.07 +0.07 35 0 0 0
29JUN27 7.75 C 2.85 2.85 2.85 2.86 +0.06 34 1 0 -1
29JUN27 8.00 C 0.00 0.00 0.00 2.62 +0.02 32 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 2.46 +0.06 33 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.29 +0.06 34 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.11 +0.06 33 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.90 +0.01 32 0 3 0
29JUN27 9.25 C 0.00 0.00 0.00 1.78 +0.04 33 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.65 +0.06 33 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.51 +0.06 33 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.37 +0.04 33 0 306 0
29JUN27 10.50 C 0.00 0.00 0.00 1.10 0.00 32 0 310 0
29JUN27 11.00 C 0.00 0.00 0.00 0.89 +0.02 31 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 0.73 +0.02 32 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 0.61 +0.01 32 0 7 0
29JUN27 12.50 C 0.00 0.00 0.00 0.49 0.00 32 0 2 0
29JUN27 13.00 C 0.00 0.00 0.00 0.39 0.00 32 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.31 0.00 32 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.25 0.00 32 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.19 -0.01 32 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.15 -0.01 32 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 0.12 0.00 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.10 0.00 32 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.08 0.00 32 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.04 0.00 33 0 6 0
29SEP27 7.75 C 0.00 0.00 0.00 2.93 +0.06 36 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.74 +0.06 36 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.55 +0.05 35 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.38 +0.04 35 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.22 +0.05 35 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 2.05 +0.04 35 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.90 +0.03 35 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.77 +0.01 35 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.64 +0.01 35 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.50 -0.01 34 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.28 +0.01 34 0 2 0
29SEP27 11.00 C 0.00 0.00 0.00 1.09 +0.01 34 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.92 0.00 34 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.77 0.00 34 0 10 0
29SEP27 12.50 C 0.00 0.00 0.00 0.65 0.00 34 0 1 0
29SEP27 13.00 C 0.00 0.00 0.00 0.54 0.00 34 0 1 0
29SEP27 13.50 C 0.00 0.00 0.00 0.46 +0.01 34 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.38 0.00 34 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.32 0.00 34 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.26 0.00 34 0 5 0
29SEP27 15.50 C 0.00 0.00 0.00 0.22 0.00 34 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.18 0.00 34 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.15 0.00 34 0 0 0
TOTAL CALL 34 4,826 +21
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 49 0 51 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 100 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 65 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.02 0.00 32 0 11 0
29OCT26 9.25 P 0.00 0.00 0.00 0.03 -0.02 29 0 72 0
29OCT26 9.50 P 0.00 0.00 0.00 0.07 -0.02 31 0 4,186 0
29OCT26 9.75 P 0.00 0.00 0.00 0.12 -0.02 30 0 277 0
29OCT26 10.00 P 0.00 0.00 0.00 0.21 -0.01 31 0 157 0
29OCT26 10.50 P 0.00 0.00 0.00 0.48 -0.01 32 0 344 0
29OCT26 11.00 P 0.00 0.00 0.00 0.84 -0.03 30 0 696 0
29OCT26 11.50 P 0.00 0.00 0.00 1.29 -0.03 30 0 58 0
29OCT26 12.00 P 0.00 0.00 0.00 1.78 -0.03 0 0 35 0
29OCT26 12.50 P 0.00 0.00 0.00 2.28 -0.03 0 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.78 -0.03 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.28 -0.03 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.78 -0.03 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.28 -0.03 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.78 -0.03 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.28 -0.03 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.78 -0.03 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 6.28 -0.03 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.04 0.00 34 0 5 0
27NOV26 8.75 P 0.00 0.00 0.00 0.06 0.00 33 0 66 0
27NOV26 9.00 P 0.00 0.00 0.00 0.08 -0.02 31 0 59 0
27NOV26 9.25 P 0.00 0.00 0.00 0.13 -0.02 32 0 56 0
27NOV26 9.50 P 0.00 0.00 0.00 0.19 -0.02 32 0 44 0
27NOV26 9.75 P 0.00 0.00 0.00 0.26 -0.03 31 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.38 -0.02 32 0 139 0
27NOV26 10.50 P 0.00 0.00 0.00 0.63 -0.03 32 0 44 0
27NOV26 11.00 P 0.00 0.00 0.00 0.97 -0.03 32 0 5,036 0
27NOV26 11.50 P 0.00 0.00 0.00 1.37 -0.03 32 0 15 0
27NOV26 12.00 P 0.00 0.00 0.00 1.81 -0.09 32 0 15 0
27NOV26 12.50 P 0.00 0.00 0.00 2.32 -0.05 39 0 15 0
27NOV26 13.00 P 0.00 0.00 0.00 2.80 -0.06 41 0 15 0
27NOV26 13.50 P 0.00 0.00 0.00 3.30 -0.06 46 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 3.82 -0.03 55 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.30 -0.06 55 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 4.80 -0.06 59 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.30 -0.06 63 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 5.80 -0.06 67 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 6.30 -0.06 71 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.02 0.00 32 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.03 0.00 32 0 6 0
30DEC26 8.25 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.08 -0.01 32 0 77 0
30DEC26 8.75 P 0.00 0.00 0.00 0.11 -0.01 32 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.15 -0.02 31 0 159 0
30DEC26 9.25 P 0.00 0.00 0.00 0.22 -0.02 32 0 73 0
30DEC26 9.50 P 0.00 0.00 0.00 0.28 -0.03 31 0 65 0
30DEC26 9.75 P 0.00 0.00 0.00 0.40 0.00 32 0 200 0
30DEC26 10.00 P 0.00 0.00 0.00 0.48 -0.02 31 0 945 0
30DEC26 10.50 P 0.00 0.00 0.00 0.75 -0.01 32 0 305 0
30DEC26 11.00 P 0.00 0.00 0.00 1.09 -0.02 33 0 236 0
30DEC26 11.50 P 0.00 0.00 0.00 1.45 -0.03 32 0 42 0
30DEC26 12.00 P 0.00 0.00 0.00 1.86 -0.04 31 0 48 0
30DEC26 12.50 P 0.00 0.00 0.00 2.35 -0.02 36 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 2.80 -0.06 34 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 3.30 -0.06 38 0 60 0
30DEC26 14.00 P 0.00 0.00 0.00 3.82 -0.03 45 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 4.30 -0.06 46 0 0 -75
30DEC26 15.00 P 0.00 0.00 0.00 4.80 -0.06 49 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.30 -0.06 52 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.80 -0.06 55 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.30 -0.06 58 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.78 -0.03 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.28 -0.03 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.78 -0.03 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.28 -0.03 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.78 -0.03 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.28 -0.03 0 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.07 0.00 33 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.13 -0.01 33 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.17 -0.02 32 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.23 -0.02 32 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.30 -0.02 32 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.38 -0.02 32 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.48 -0.02 32 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.59 -0.01 32 0 3 0
28JAN27 10.50 P 0.00 0.00 0.00 0.85 -0.02 32 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 1.17 -0.02 32 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 1.55 -0.01 34 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 1.96 -0.05 34 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 2.39 -0.05 35 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 2.85 -0.05 36 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 3.31 -0.06 36 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 3.82 -0.04 40 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 4.30 -0.06 41 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 4.80 -0.06 44 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.10 -0.01 33 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.13 -0.01 32 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.17 -0.02 32 0 15 0
30MAR27 8.50 P 0.00 0.00 0.00 0.22 -0.02 32 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 0.28 -0.02 32 0 6 0
30MAR27 9.00 P 0.00 0.00 0.00 0.35 -0.02 32 0 24 0
30MAR27 9.25 P 0.00 0.00 0.00 0.44 0.00 33 0 31 0
30MAR27 9.50 P 0.00 0.00 0.00 0.53 -0.01 32 0 33 0
30MAR27 9.75 P 0.59 0.60 0.59 0.64 +0.01 33 12 56 0
30MAR27 10.00 P 0.71 0.73 0.71 0.72 -0.04 31 12 91 +12
30MAR27 10.50 P 0.00 0.00 0.00 1.01 -0.01 32 0 41 0
30MAR27 11.00 P 0.00 0.00 0.00 1.33 -0.04 33 0 83 0
30MAR27 11.50 P 0.00 0.00 0.00 1.68 -0.05 33 0 39 0
30MAR27 12.00 P 0.00 0.00 0.00 2.07 -0.05 34 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 2.48 -0.05 34 0 65 0
30MAR27 13.00 P 0.00 0.00 0.00 2.91 -0.05 35 0 32 0
30MAR27 13.50 P 0.00 0.00 0.00 3.36 -0.05 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.82 -0.06 35 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 4.30 -0.06 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.80 -0.06 38 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 5.30 -0.06 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.80 -0.06 43 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.30 -0.06 45 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.80 -0.05 47 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.30 -0.01 50 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.80 -0.01 52 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.29 -0.02 52 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.79 -0.07 54 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.29 -0.06 56 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.14 0.00 32 0 1 0
29JUN27 7.75 P 0.00 0.00 0.00 0.17 -0.01 32 0 14 0
29JUN27 8.00 P 0.00 0.00 0.00 0.22 -0.01 32 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.28 -0.01 32 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.34 -0.02 32 0 2 0
29JUN27 8.75 P 0.00 0.00 0.00 0.42 -0.01 32 0 10 0
29JUN27 9.00 P 0.00 0.00 0.00 0.50 -0.02 32 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 0.59 -0.02 32 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.69 -0.01 32 0 33 0
29JUN27 9.75 P 0.00 0.00 0.00 0.78 -0.03 32 0 18 0
29JUN27 10.00 P 0.00 0.00 0.00 0.90 -0.03 32 0 300 0
29JUN27 10.50 P 0.00 0.00 0.00 1.17 -0.02 32 0 590 0
29JUN27 11.00 P 0.00 0.00 0.00 1.51 -0.03 33 0 15 0
29JUN27 11.50 P 0.00 0.00 0.00 1.85 -0.03 33 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.22 -0.03 34 0 35 0
29JUN27 12.50 P 0.00 0.00 0.00 2.61 -0.04 34 0 6 0
29JUN27 13.00 P 0.00 0.00 0.00 3.02 -0.06 34 0 6 0
29JUN27 13.50 P 0.00 0.00 0.00 3.46 -0.05 35 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 3.91 +0.03 35 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.37 +0.01 36 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.84 -0.04 37 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.33 -0.03 38 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.80 -0.06 38 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.30 -0.07 40 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.80 -0.05 41 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 7.30 -0.01 43 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 7.80 -0.07 45 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.34 0.00 33 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.40 -0.01 33 0 6 0
29SEP27 8.25 P 0.00 0.00 0.00 0.48 0.00 33 0 12 0
29SEP27 8.50 P 0.00 0.00 0.00 0.56 -0.01 33 0 23 0
29SEP27 8.75 P 0.00 0.00 0.00 0.65 -0.02 33 0 1 0
29SEP27 9.00 P 0.00 0.00 0.00 0.75 -0.01 33 0 4 0
29SEP27 9.25 P 0.00 0.00 0.00 0.84 -0.01 33 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.96 -0.02 33 0 1 0
29SEP27 9.75 P 0.00 0.00 0.00 1.07 -0.04 33 0 4 0
29SEP27 10.00 P 0.00 0.00 0.00 1.22 -0.01 33 0 5 0
29SEP27 10.50 P 0.00 0.00 0.00 1.50 -0.01 33 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 1.80 -0.02 33 0 57 0
29SEP27 11.50 P 0.00 0.00 0.00 2.12 -0.03 32 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 2.47 -0.05 32 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 2.85 -0.05 32 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.25 -0.04 33 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 3.65 -0.05 32 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.07 -0.05 32 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 4.50 -0.05 32 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 4.93 -0.06 31 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 5.37 -0.06 31 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 5.82 -0.08 30 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 6.30 -0.07 30 0 0 0
TOTAL PUT 24 15,761 -63
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$ 0.900
29OCT26 0.40 C 0.00 0.00 0.00 0.50 +0.01 0 0 0 0
29OCT26 0.45 C 0.00 0.00 0.00 0.45 +0.01 0 0 0 0
29OCT26 0.50 C 0.00 0.00 0.00 0.40 +0.01 0 0 0 0
29OCT26 0.55 C 0.00 0.00 0.00 0.35 +0.01 0 0 0 0
29OCT26 0.60 C 0.00 0.00 0.00 0.30 +0.01 0 0 0 0
29OCT26 0.65 C 0.00 0.00 0.00 0.25 +0.01 0 0 0 0
29OCT26 0.70 C 0.00 0.00 0.00 0.20 +0.01 0 0 0 0
29OCT26 0.75 C 0.00 0.00 0.00 0.15 +0.01 0 0 0 0
29OCT26 0.80 C 0.00 0.00 0.00 0.11 +0.02 47 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.07 +0.02 44 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.03 0.00 32 0 80 0
29OCT26 0.95 C 0.00 0.00 0.00 0.01 0.00 29 0 100 0
29OCT26 1.00 C 0.00 0.00 0.00 0.01 0.00 44 0 33 0
29OCT26 1.05 C 0.00 0.00 0.00 0.01 0.00 56 0 41 0
29OCT26 1.10 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 1.35 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 1.40 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 1.45 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
27NOV26 0.40 C 0.00 0.00 0.00 0.50 +0.01 0 0 0 0
27NOV26 0.45 C 0.00 0.00 0.00 0.45 +0.01 0 0 0 0
27NOV26 0.50 C 0.00 0.00 0.00 0.40 +0.01 0 0 0 0
27NOV26 0.55 C 0.00 0.00 0.00 0.35 +0.01 0 0 0 0
27NOV26 0.60 C 0.00 0.00 0.00 0.30 +0.01 0 0 0 0
27NOV26 0.65 C 0.00 0.00 0.00 0.26 +0.02 63 0 0 0
27NOV26 0.70 C 0.00 0.00 0.00 0.21 +0.02 51 0 0 0
27NOV26 0.75 C 0.00 0.00 0.00 0.16 +0.01 40 0 0 0
27NOV26 0.80 C 0.00 0.00 0.00 0.12 +0.02 41 0 0 0
27NOV26 0.85 C 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
27NOV26 0.90 C 0.00 0.00 0.00 0.05 +0.01 35 0 1 0
27NOV26 0.95 C 0.00 0.00 0.00 0.04 +0.01 43 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 37 0 30 0
27NOV26 1.10 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 1.15 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.01 0.00 57 0 16 0
27NOV26 1.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 1.30 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 1.35 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 1.40 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 1.45 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 0.40 C 0.00 0.00 0.00 0.50 +0.01 0 0 0 0
30DEC26 0.45 C 0.00 0.00 0.00 0.46 +0.02 91 0 0 0
30DEC26 0.50 C 0.00 0.00 0.00 0.41 +0.02 78 0 0 0
30DEC26 0.55 C 0.00 0.00 0.00 0.36 +0.02 66 0 0 0
30DEC26 0.60 C 0.00 0.00 0.00 0.31 +0.02 56 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.26 +0.02 46 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.21 +0.01 37 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.17 +0.02 40 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.13 +0.01 38 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.09 +0.01 34 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.06 0.00 32 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 +0.01 42 0 450 0
30DEC26 1.05 C 0.00 0.00 0.00 0.02 0.00 37 0 81 0
30DEC26 1.10 C 0.00 0.00 0.00 0.01 0.00 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 53 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.01 0.00 57 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 64 0 15 0
30DEC26 1.50 C 0.00 0.00 0.00 0.01 0.00 67 0 33 0
30DEC26 1.55 C 0.00 0.00 0.00 0.01 0.00 70 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 0.00 73 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 84 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28JAN27 0.45 C 0.00 0.00 0.00 0.46 +0.02 76 0 0 0
28JAN27 0.50 C 0.00 0.00 0.00 0.41 +0.02 64 0 0 0
28JAN27 0.55 C 0.00 0.00 0.00 0.36 +0.02 54 0 0 0
28JAN27 0.60 C 0.00 0.00 0.00 0.31 +0.02 45 0 0 0
28JAN27 0.65 C 0.00 0.00 0.00 0.26 +0.01 37 0 0 0
28JAN27 0.70 C 0.00 0.00 0.00 0.22 +0.02 42 0 0 0
28JAN27 0.75 C 0.00 0.00 0.00 0.18 +0.02 42 0 0 0
28JAN27 0.80 C 0.00 0.00 0.00 0.14 +0.01 39 0 0 0
28JAN27 0.85 C 0.00 0.00 0.00 0.11 +0.02 39 0 0 0
28JAN27 0.90 C 0.00 0.00 0.00 0.08 +0.01 37 0 0 0
28JAN27 0.95 C 0.00 0.00 0.00 0.06 +0.01 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 37 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 42 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 49 0 0 0
30MAR27 0.40 C 0.00 0.00 0.00 0.51 +0.02 66 0 0 0
30MAR27 0.45 C 0.00 0.00 0.00 0.46 +0.02 55 0 0 0
30MAR27 0.50 C 0.00 0.00 0.00 0.41 +0.02 45 0 0 0
30MAR27 0.55 C 0.00 0.00 0.00 0.37 +0.02 55 0 0 0
30MAR27 0.60 C 0.00 0.00 0.00 0.32 +0.02 46 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.27 +0.01 38 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.23 +0.01 39 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.19 +0.01 38 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.16 +0.01 40 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.13 +0.01 39 0 50 0
30MAR27 0.90 C 0.00 0.00 0.00 0.10 +0.01 37 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 0.07 +0.01 41 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.05 0.00 38 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.02 0.00 37 0 73 0
30MAR27 1.25 C 0.00 0.00 0.00 0.01 0.00 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 53 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 0.52 +0.02 67 0 0 0
29JUN27 0.45 C 0.00 0.00 0.00 0.47 +0.02 57 0 0 0
29JUN27 0.50 C 0.00 0.00 0.00 0.42 +0.02 48 0 0 0
29JUN27 0.55 C 0.00 0.00 0.00 0.38 +0.02 50 0 0 0
29JUN27 0.60 C 0.00 0.00 0.00 0.33 +0.02 43 0 0 0
29JUN27 0.65 C 0.00 0.00 0.00 0.29 +0.02 42 0 0 0
29JUN27 0.70 C 0.00 0.00 0.00 0.25 +0.01 41 0 0 0
29JUN27 0.75 C 0.00 0.00 0.00 0.22 +0.02 42 0 4 0
29JUN27 0.80 C 0.00 0.00 0.00 0.18 +0.01 38 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.16 +0.02 41 0 0 0
29JUN27 0.90 C 0.00 0.00 0.00 0.13 +0.01 39 0 160 0
29JUN27 0.95 C 0.00 0.00 0.00 0.11 +0.01 39 0 30 0
29JUN27 1.00 C 0.00 0.00 0.00 0.09 0.00 39 0 10 0
29JUN27 1.05 C 0.00 0.00 0.00 0.08 +0.01 40 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.06 +0.01 42 0 400 0
29JUN27 1.20 C 0.00 0.00 0.00 0.05 +0.01 42 0 26 0
29JUN27 1.25 C 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
29JUN27 1.30 C 0.00 0.00 0.00 0.03 +0.01 40 0 4 0
29JUN27 1.35 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29JUN27 1.40 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.01 0.00 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 0.52 +0.02 67 0 0 0
29SEP27 0.45 C 0.00 0.00 0.00 0.47 +0.02 57 0 0 0
29SEP27 0.50 C 0.00 0.00 0.00 0.42 +0.01 48 0 0 0
29SEP27 0.55 C 0.00 0.00 0.00 0.38 +0.02 50 0 0 0
29SEP27 0.60 C 0.00 0.00 0.00 0.34 +0.02 49 0 0 0
29SEP27 0.65 C 0.00 0.00 0.00 0.30 +0.02 47 0 0 0
29SEP27 0.70 C 0.00 0.00 0.00 0.26 +0.01 44 0 0 0
29SEP27 0.75 C 0.00 0.00 0.00 0.23 +0.02 45 0 0 0
29SEP27 0.80 C 0.00 0.00 0.00 0.20 +0.01 44 0 0 0
29SEP27 0.85 C 0.00 0.00 0.00 0.17 +0.01 43 0 80 0
29SEP27 0.90 C 0.00 0.00 0.00 0.15 +0.01 43 0 30 0
29SEP27 0.95 C 0.00 0.00 0.00 0.13 +0.01 43 0 0 0
29SEP27 1.00 C 0.00 0.00 0.00 0.11 +0.01 42 0 0 0
29SEP27 1.05 C 0.00 0.00 0.00 0.09 0.00 41 0 0 0
29SEP27 1.10 C 0.00 0.00 0.00 0.08 0.00 42 0 2 0
29SEP27 1.15 C 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
29SEP27 1.20 C 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
29SEP27 1.25 C 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
29SEP27 1.30 C 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
29SEP27 1.35 C 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
29SEP27 1.40 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
TOTAL CALL 0 2,280 0
29OCT26 0.40 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
29OCT26 0.45 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29OCT26 0.50 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29OCT26 0.55 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29OCT26 0.60 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 0.65 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 0.70 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 0.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.01 0.00 50 0 8 0
29OCT26 0.85 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.03 -0.01 34 0 30 0
29OCT26 0.95 P 0.00 0.00 0.00 0.07 -0.01 44 0 30 0
29OCT26 1.00 P 0.00 0.00 0.00 0.11 -0.01 46 0 20 0
29OCT26 1.05 P 0.00 0.00 0.00 0.16 -0.01 59 0 0 0
29OCT26 1.10 P 0.00 0.00 0.00 0.21 -0.01 70 0 0 0
29OCT26 1.15 P 0.00 0.00 0.00 0.26 -0.01 81 0 0 0
29OCT26 1.20 P 0.00 0.00 0.00 0.31 -0.01 90 0 0 0
29OCT26 1.25 P 0.00 0.00 0.00 0.36 -0.01 99 0 0 0
29OCT26 1.30 P 0.00 0.00 0.00 0.41 -0.01 107 0 0 0
29OCT26 1.35 P 0.00 0.00 0.00 0.46 -0.01 115 0 0 0
29OCT26 1.40 P 0.00 0.00 0.00 0.51 -0.01 123 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.56 -0.01 129 0 0 0
27NOV26 0.40 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
27NOV26 0.45 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
27NOV26 0.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27NOV26 0.55 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 0.60 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 0.65 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 0.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 0.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 0.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 0.85 P 0.00 0.00 0.00 0.03 -0.01 39 0 2 0
27NOV26 0.90 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
27NOV26 0.95 P 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
27NOV26 1.00 P 0.00 0.00 0.00 0.12 -0.01 41 0 7 0
27NOV26 1.05 P 0.00 0.00 0.00 0.16 -0.01 41 0 0 0
27NOV26 1.10 P 0.00 0.00 0.00 0.21 -0.01 48 0 0 0
27NOV26 1.15 P 0.00 0.00 0.00 0.26 -0.01 56 0 0 0
27NOV26 1.20 P 0.00 0.00 0.00 0.31 -0.01 62 0 0 0
27NOV26 1.25 P 0.00 0.00 0.00 0.36 -0.01 68 0 0 0
27NOV26 1.30 P 0.00 0.00 0.00 0.41 -0.01 74 0 0 0
27NOV26 1.35 P 0.00 0.00 0.00 0.46 -0.01 79 0 0 0
27NOV26 1.40 P 0.00 0.00 0.00 0.51 -0.01 84 0 0 0
27NOV26 1.45 P 0.00 0.00 0.00 0.56 -0.01 89 0 0 0
30DEC26 0.40 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC26 0.45 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC26 0.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC26 0.55 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 0.60 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.04 0.00 38 0 10 0
30DEC26 0.90 P 0.00 0.00 0.00 0.06 -0.01 36 0 8 0
30DEC26 0.95 P 0.00 0.00 0.00 0.09 -0.01 36 0 42 0
30DEC26 1.00 P 0.00 0.00 0.00 0.13 -0.01 40 0 27 0
30DEC26 1.05 P 0.00 0.00 0.00 0.17 -0.01 41 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.21 -0.01 39 0 32 0
30DEC26 1.15 P 0.00 0.00 0.00 0.26 -0.01 45 0 12 0
30DEC26 1.20 P 0.00 0.00 0.00 0.31 -0.01 50 0 0 0
30DEC26 1.25 P 0.00 0.00 0.00 0.36 -0.01 55 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.41 -0.01 60 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.46 -0.01 64 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.51 -0.01 68 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.56 -0.01 72 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.61 -0.01 76 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.66 -0.01 80 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.71 -0.01 83 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.76 -0.01 86 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.81 -0.01 89 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.86 -0.01 92 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.91 -0.01 95 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.96 -0.01 98 0 0 0
28JAN27 0.45 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28JAN27 0.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28JAN27 0.55 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28JAN27 0.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 0.65 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 0.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 0.75 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
28JAN27 0.80 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
28JAN27 0.85 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
28JAN27 0.90 P 0.00 0.00 0.00 0.07 -0.01 37 0 5 0
28JAN27 0.95 P 0.00 0.00 0.00 0.10 -0.01 37 0 0 0
28JAN27 1.00 P 0.00 0.00 0.00 0.14 -0.01 40 0 0 0
28JAN27 1.05 P 0.00 0.00 0.00 0.18 0.00 42 0 0 0
28JAN27 1.10 P 0.00 0.00 0.00 0.22 -0.01 42 0 0 0
28JAN27 1.15 P 0.00 0.00 0.00 0.26 -0.01 40 0 0 0
28JAN27 1.20 P 0.00 0.00 0.00 0.31 -0.01 45 0 0 0
28JAN27 1.25 P 0.00 0.00 0.00 0.36 -0.01 49 0 0 0
28JAN27 1.30 P 0.00 0.00 0.00 0.41 -0.01 53 0 0 0
28JAN27 1.35 P 0.00 0.00 0.00 0.46 -0.01 57 0 0 0
30MAR27 0.40 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR27 0.45 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR27 0.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR27 0.55 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 0.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 0.65 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.03 -0.01 38 0 10 0
30MAR27 0.80 P 0.00 0.00 0.00 0.05 0.00 41 0 4 0
30MAR27 0.85 P 0.00 0.00 0.00 0.07 0.00 40 0 50 0
30MAR27 0.90 P 0.00 0.00 0.00 0.09 -0.01 38 0 52 0
30MAR27 0.95 P 0.00 0.00 0.00 0.12 -0.01 39 0 5 0
30MAR27 1.00 P 0.00 0.00 0.00 0.15 -0.01 38 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.19 -0.01 40 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.23 -0.01 40 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.27 -0.01 40 0 11 0
30MAR27 1.20 P 0.00 0.00 0.00 0.32 -0.01 44 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.36 -0.01 41 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.41 -0.01 45 0 5 0
30MAR27 1.35 P 0.00 0.00 0.00 0.46 -0.01 48 0 0 0
30MAR27 1.40 P 0.00 0.00 0.00 0.51 -0.01 51 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.56 -0.01 54 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.61 -0.01 57 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.66 -0.01 59 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.71 -0.01 62 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.76 -0.01 64 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.81 -0.01 67 0 0 0
29JUN27 0.40 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN27 0.45 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN27 0.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN27 0.55 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 0.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 0.65 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29JUN27 0.70 P 0.00 0.00 0.00 0.04 0.00 43 0 30 0
29JUN27 0.75 P 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29JUN27 0.80 P 0.00 0.00 0.00 0.07 0.00 41 0 0 0
29JUN27 0.85 P 0.00 0.00 0.00 0.09 0.00 41 0 3 0
29JUN27 0.90 P 0.00 0.00 0.00 0.11 -0.01 39 0 5 0
29JUN27 0.95 P 0.00 0.00 0.00 0.14 -0.01 39 0 7 0
29JUN27 1.00 P 0.00 0.00 0.00 0.18 0.00 42 0 30 0
29JUN27 1.05 P 0.00 0.00 0.00 0.21 -0.01 40 0 0 0
29JUN27 1.10 P 0.00 0.00 0.00 0.25 -0.01 42 0 0 0
29JUN27 1.15 P 0.00 0.00 0.00 0.29 -0.01 42 0 0 0
29JUN27 1.20 P 0.00 0.00 0.00 0.33 -0.01 42 0 0 0
29JUN27 1.25 P 0.00 0.00 0.00 0.37 -0.01 41 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.42 -0.01 44 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.46 -0.01 41 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.51 -0.01 44 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.56 -0.01 46 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.61 -0.01 49 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.66 -0.01 51 0 0 0
29SEP27 0.40 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP27 0.45 P 0.00 0.00 0.00 0.01 0.00 48 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 0.00 43 0 0 0
29SEP27 0.60 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29SEP27 0.65 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29SEP27 0.70 P 0.00 0.00 0.00 0.05 -0.01 39 0 20 0
29SEP27 0.75 P 0.00 0.00 0.00 0.07 0.00 40 0 0 0
29SEP27 0.80 P 0.00 0.00 0.00 0.09 0.00 39 0 0 0
29SEP27 0.85 P 0.00 0.00 0.00 0.12 0.00 41 0 0 0
29SEP27 0.90 P 0.00 0.00 0.00 0.14 -0.01 38 0 0 0
29SEP27 0.95 P 0.00 0.00 0.00 0.17 -0.01 38 0 0 0
29SEP27 1.00 P 0.00 0.00 0.00 0.20 -0.01 38 0 20 0
29SEP27 1.05 P 0.00 0.00 0.00 0.24 0.00 39 0 0 0
29SEP27 1.10 P 0.00 0.00 0.00 0.27 -0.01 37 0 0 0
29SEP27 1.15 P 0.00 0.00 0.00 0.31 -0.01 37 0 0 0
29SEP27 1.20 P 0.00 0.00 0.00 0.35 -0.01 37 0 2 0
29SEP27 1.25 P 0.00 0.00 0.00 0.39 -0.01 36 0 0 0
29SEP27 1.30 P 0.00 0.00 0.00 0.43 -0.01 34 0 0 0
29SEP27 1.35 P 0.00 0.00 0.00 0.47 -0.01 32 0 0 0
29SEP27 1.40 P 0.00 0.00 0.00 0.52 -0.01 35 0 0 0
TOTAL PUT 0 523 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CGN - CGN POWER CLOSING PRICE HK$ 3.040
29OCT26 1.85 C 0.00 0.00 0.00 1.21 +0.02 122 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 1.16 +0.02 117 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 1.11 +0.02 111 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 1.06 +0.02 106 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.96 +0.02 95 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.84 0.00 0 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.76 +0.02 75 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.64 -0.01 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.56 +0.01 56 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.45 0.00 36 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.36 +0.01 38 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.26 +0.01 29 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.18 +0.01 29 0 60 0
29OCT26 3.00 C 0.00 0.00 0.00 0.11 0.00 28 0 186 0
29OCT26 3.10 C 0.00 0.00 0.00 0.06 0.00 27 0 164 0
29OCT26 3.20 C 0.00 0.00 0.00 0.03 0.00 27 0 59 0
29OCT26 3.30 C 0.00 0.00 0.00 0.02 0.00 31 0 15 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 1.11 +0.02 69 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 1.06 +0.01 65 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.96 +0.02 58 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.87 +0.03 60 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.77 +0.02 53 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.67 +0.02 46 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.56 +0.01 33 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.47 +0.02 34 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.37 0.00 27 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.29 +0.01 28 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.21 -0.01 26 0 146 0
27NOV26 3.00 C 0.00 0.00 0.00 0.16 +0.01 28 0 140 0
27NOV26 3.10 C 0.00 0.00 0.00 0.10 -0.01 26 0 119 0
27NOV26 3.20 C 0.00 0.00 0.00 0.08 +0.01 30 0 84 0
27NOV26 3.30 C 0.00 0.00 0.00 0.05 +0.01 29 0 3 0
27NOV26 3.40 C 0.00 0.00 0.00 0.03 0.00 28 0 2 0
27NOV26 3.50 C 0.00 0.00 0.00 0.02 0.00 29 0 2 0
27NOV26 3.60 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 1.22 +0.02 64 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 1.16 +0.01 50 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 1.12 +0.02 58 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.07 +0.02 55 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.96 +0.01 39 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.88 +0.03 49 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.78 +0.02 43 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.68 +0.02 38 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.59 +0.02 37 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.49 +0.01 31 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.41 +0.02 31 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.33 +0.01 30 0 61 0
30DEC26 2.90 C 0.00 0.00 0.00 0.25 -0.01 27 0 180 0
30DEC26 3.00 C 0.00 0.00 0.00 0.19 0.00 27 0 93 0
30DEC26 3.10 C 0.00 0.00 0.00 0.14 -0.01 26 0 338 0
30DEC26 3.20 C 0.00 0.00 0.00 0.11 0.00 28 0 347 0
30DEC26 3.30 C 0.08 0.08 0.08 0.08 0.00 28 1 105 +1
30DEC26 3.40 C 0.00 0.00 0.00 0.06 0.00 29 0 49 0
30DEC26 3.50 C 0.00 0.00 0.00 0.04 0.00 28 0 5 0
30DEC26 3.60 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.02 0.00 29 0 6 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 32 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 37 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 41 0 21 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 2.10 C 0.00 0.00 0.00 0.98 +0.02 45 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 0.88 +0.02 40 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 0.79 +0.02 39 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.68 +0.01 30 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.60 +0.02 33 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.51 +0.02 31 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.43 +0.01 30 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.35 +0.01 28 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.28 0.00 27 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.22 0.00 27 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.18 0.00 28 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.13 0.00 27 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.11 +0.01 29 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 1.24 +0.02 48 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 1.19 +0.02 45 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 1.14 +0.02 43 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 1.10 +0.03 45 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 1.00 +0.02 40 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.90 +0.02 36 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.81 +0.02 35 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.72 +0.02 33 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.63 +0.02 31 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.54 +0.01 28 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.47 +0.01 29 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.39 0.00 27 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.31 -0.03 25 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.28 +0.02 28 0 1 0
30MAR27 3.10 C 0.00 0.00 0.00 0.22 0.00 26 0 301 0
30MAR27 3.20 C 0.00 0.00 0.00 0.18 0.00 27 0 623 0
30MAR27 3.30 C 0.00 0.00 0.00 0.14 0.00 26 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 0.09 -0.01 26 0 1,103 0
30MAR27 3.60 C 0.00 0.00 0.00 0.08 0.00 28 0 530 0
30MAR27 3.70 C 0.00 0.00 0.00 0.06 0.00 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 31 0 10 0
29JUN27 1.85 C 0.00 0.00 0.00 1.25 +0.02 44 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.21 +0.03 46 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 1.16 +0.02 43 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 1.11 +0.02 41 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 1.02 +0.02 40 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.92 +0.01 35 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.83 +0.01 34 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.74 +0.01 32 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.65 0.00 29 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.58 +0.01 30 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.50 +0.02 29 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.42 0.00 27 0 2 0
29JUN27 2.90 C 0.00 0.00 0.00 0.37 +0.01 28 0 2 0
29JUN27 3.00 C 0.00 0.00 0.00 0.31 +0.01 27 0 2 0
29JUN27 3.10 C 0.00 0.00 0.00 0.26 0.00 27 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.23 +0.02 28 0 1 0
29JUN27 3.30 C 0.00 0.00 0.00 0.18 0.00 27 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.15 0.00 27 0 3 0
29JUN27 3.50 C 0.00 0.00 0.00 0.13 0.00 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 0.08 0.00 26 0 7 0
29JUN27 3.80 C 0.00 0.00 0.00 0.07 0.00 27 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.06 0.00 28 0 10 0
29JUN27 4.00 C 0.00 0.00 0.00 0.04 0.00 26 0 15 0
29JUN27 4.10 C 0.00 0.00 0.00 0.03 0.00 26 0 32 0
29SEP27 2.00 C 0.00 0.00 0.00 1.11 +0.01 37 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 1.02 +0.02 36 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.93 +0.02 34 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.84 +0.01 32 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.75 0.00 30 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.67 0.00 30 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.59 +0.01 29 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.52 -0.01 28 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.46 -0.01 28 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.40 -0.01 28 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.35 -0.01 28 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.30 -0.01 27 0 2 0
29SEP27 3.20 C 0.00 0.00 0.00 0.26 -0.01 27 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.23 0.00 28 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.19 -0.01 27 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.16 -0.01 27 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.14 -0.01 27 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.07 -0.01 27 0 15 0
TOTAL CALL 1 6,436 +1
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 35 0 35 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 -0.01 26 0 21 0
29OCT26 2.90 P 0.00 0.00 0.00 0.03 0.00 27 0 15 0
29OCT26 3.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 200 0
29OCT26 3.10 P 0.00 0.00 0.00 0.11 -0.01 25 0 117 0
29OCT26 3.20 P 0.00 0.00 0.00 0.19 0.00 29 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.27 -0.01 28 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.36 0.00 0 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.46 0.00 0 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.56 0.00 0 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.66 0.00 0 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.76 0.00 0 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.86 0.00 0 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.96 0.00 0 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
27NOV26 2.70 P 0.00 0.00 0.00 0.02 0.00 28 0 7 0
27NOV26 2.80 P 0.00 0.00 0.00 0.04 0.00 29 0 16 0
27NOV26 2.90 P 0.00 0.00 0.00 0.07 0.00 29 0 66 0
27NOV26 3.00 P 0.10 0.10 0.10 0.10 -0.01 27 1 165 +1
27NOV26 3.10 P 0.00 0.00 0.00 0.15 -0.01 27 0 184 0
27NOV26 3.20 P 0.00 0.00 0.00 0.22 0.00 28 0 267 0
27NOV26 3.30 P 0.00 0.00 0.00 0.29 0.00 27 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.38 -0.01 29 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.47 -0.01 29 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.56 -0.02 0 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.66 -0.01 0 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.76 -0.01 0 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.86 -0.01 0 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.96 -0.01 0 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 6 0
30DEC26 2.60 P 0.02 0.02 0.02 0.02 -0.01 27 1 16 +1
30DEC26 2.70 P 0.00 0.00 0.00 0.04 0.00 28 0 2 0
30DEC26 2.80 P 0.06 0.06 0.06 0.06 -0.01 28 1 20 0
30DEC26 2.90 P 0.00 0.00 0.00 0.09 -0.01 27 0 166 0
30DEC26 3.00 P 0.00 0.00 0.00 0.13 -0.01 27 0 222 0
30DEC26 3.10 P 0.00 0.00 0.00 0.19 0.00 28 0 250 0
30DEC26 3.20 P 0.00 0.00 0.00 0.25 -0.01 28 0 254 0
30DEC26 3.30 P 0.00 0.00 0.00 0.31 -0.02 26 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.39 -0.02 26 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.48 -0.01 28 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.57 -0.01 28 0 2 0
30DEC26 3.70 P 0.00 0.00 0.00 0.66 -0.02 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.76 -0.01 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.86 -0.01 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.96 -0.01 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.06 -0.01 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.16 -0.01 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.26 -0.01 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.36 -0.01 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.46 -0.01 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.56 -0.01 0 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 28 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.08 0.00 28 0 2 0
28JAN27 2.90 P 0.00 0.00 0.00 0.11 -0.01 27 0 3 0
28JAN27 3.00 P 0.00 0.00 0.00 0.15 -0.01 26 0 4 0
28JAN27 3.10 P 0.00 0.00 0.00 0.20 -0.02 26 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.27 0.00 28 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.33 -0.01 26 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.41 -0.01 27 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.49 -0.01 27 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.57 -0.02 25 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.67 -0.01 28 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.76 -0.01 0 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.86 -0.01 0 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.96 -0.01 0 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.01 0.00 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 29 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.02 -0.01 26 0 3 0
30MAR27 2.50 P 0.00 0.00 0.00 0.04 0.00 28 0 6 0
30MAR27 2.60 P 0.00 0.00 0.00 0.06 0.00 28 0 9 0
30MAR27 2.70 P 0.00 0.00 0.00 0.08 0.00 27 0 3 0
30MAR27 2.80 P 0.00 0.00 0.00 0.11 +0.01 27 0 17 0
30MAR27 2.90 P 0.00 0.00 0.00 0.14 -0.01 26 0 46 0
30MAR27 3.00 P 0.00 0.00 0.00 0.18 -0.01 26 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 0.24 +0.01 27 0 310 0
30MAR27 3.20 P 0.00 0.00 0.00 0.30 -0.01 27 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.37 0.00 28 0 407 0
30MAR27 3.40 P 0.00 0.00 0.00 0.43 -0.01 26 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.51 -0.01 26 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.59 -0.01 26 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.68 -0.01 27 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.77 -0.01 26 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.86 -0.02 0 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.96 -0.01 0 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.06 -0.01 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.16 -0.01 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.26 -0.01 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.36 -0.01 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.46 -0.01 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.56 -0.01 0 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29JUN27 2.10 P 0.00 0.00 0.00 0.02 0.00 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 0.00 28 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 0.13 -0.01 26 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 +0.01 26 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.27 0.00 26 0 40 0
29JUN27 3.10 P 0.00 0.00 0.00 0.32 0.00 26 0 5 0
29JUN27 3.20 P 0.00 0.00 0.00 0.38 -0.01 26 0 3 0
29JUN27 3.30 P 0.00 0.00 0.00 0.45 0.00 26 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.53 0.00 27 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.61 +0.03 27 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.66 -0.01 24 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.74 -0.01 23 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.85 +0.02 27 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.91 -0.01 21 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 1.00 -0.01 20 0 1 0
29JUN27 4.10 P 0.00 0.00 0.00 1.08 -0.03 0 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.08 0.00 27 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 27 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.21 0.00 27 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.25 0.00 26 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.30 -0.01 26 0 10 0
29SEP27 3.10 P 0.00 0.00 0.00 0.35 -0.01 25 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.41 -0.01 25 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.48 0.00 26 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.55 -0.02 26 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.64 +0.02 27 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.69 0.00 25 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.77 0.00 24 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.85 0.00 24 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.93 -0.01 23 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.01 -0.02 21 0 0 0
TOTAL PUT 3 6,124 +2
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$ 21.200
29OCT26 15.50 C 0.00 0.00 0.00 5.77 +0.08 67 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 5.28 +0.01 64 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 4.79 +0.03 60 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 4.28 +0.07 52 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 3.75 +0.04 38 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.26 +0.02 36 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 2.79 +0.02 36 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 2.34 +0.01 36 0 9 0
29OCT26 19.50 C 0.00 0.00 0.00 1.92 0.00 36 0 24 0
29OCT26 20.00 C 0.00 0.00 0.00 1.53 0.00 36 0 37 0
29OCT26 21.00 C 0.00 0.00 0.00 0.88 -0.03 35 0 59 0
29OCT26 22.00 C 0.00 0.00 0.00 0.48 -0.04 37 0 301 0
29OCT26 23.00 C 0.27 0.27 0.22 0.21 -0.03 36 45 225 +43
29OCT26 24.00 C 0.12 0.12 0.09 0.09 -0.02 36 15 195 +9
29OCT26 25.00 C 0.05 0.05 0.05 0.04 -0.01 38 1 133 0
29OCT26 26.00 C 0.00 0.00 0.00 0.02 0.00 40 0 60 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 86 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 173 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 52 0 46 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 57 0 90 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 62 0 28 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 70 0 9 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
27NOV26 16.00 C 0.00 0.00 0.00 5.31 -0.04 41 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 4.88 +0.01 46 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 4.40 0.00 43 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 3.91 -0.06 39 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 3.48 +0.02 40 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 3.07 +0.02 40 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 2.68 +0.01 40 0 15 0
27NOV26 19.50 C 0.00 0.00 0.00 2.32 +0.04 40 0 56 0
27NOV26 20.00 C 0.00 0.00 0.00 1.93 -0.03 37 0 112 0
27NOV26 21.00 C 0.00 0.00 0.00 1.38 -0.01 38 0 63 0
27NOV26 22.00 C 0.94 0.94 0.93 0.95 -0.01 39 20 225 +20
27NOV26 23.00 C 0.00 0.00 0.00 0.63 -0.01 39 0 196 0
27NOV26 24.00 C 0.42 0.42 0.42 0.40 -0.03 39 1 182 +1
27NOV26 25.00 C 0.27 0.27 0.27 0.26 -0.01 40 16 89 -1
27NOV26 26.00 C 0.15 0.15 0.15 0.16 -0.01 40 10 105 0
27NOV26 27.00 C 0.00 0.00 0.00 0.09 -0.01 40 0 128 0
27NOV26 28.00 C 0.08 0.08 0.08 0.06 0.00 41 10 116 0
27NOV26 29.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 78 0
27NOV26 30.00 C 0.00 0.00 0.00 0.02 0.00 41 0 109 0
27NOV26 31.00 C 0.03 0.03 0.03 0.01 0.00 41 6 36 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 43 0 17 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.96 +0.03 46 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.45 -0.02 42 0 4 0
30DEC26 16.50 C 0.00 0.00 0.00 5.03 +0.01 43 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.60 +0.03 43 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.15 0.00 41 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 3.74 +0.03 40 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.37 +0.03 40 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 3.01 +0.02 40 0 5 0
30DEC26 19.50 C 0.00 0.00 0.00 2.68 +0.02 40 0 34 0
30DEC26 20.00 C 0.00 0.00 0.00 2.30 -0.02 38 0 188 0
30DEC26 21.00 C 0.00 0.00 0.00 1.80 +0.01 39 0 335 0
30DEC26 22.00 C 1.41 1.41 1.41 1.35 +0.01 39 30 310 +30
30DEC26 23.00 C 0.00 0.00 0.00 1.00 -0.01 39 0 130 0
30DEC26 24.00 C 0.78 0.78 0.73 0.73 -0.02 40 43 71 +10
30DEC26 25.00 C 0.60 0.60 0.60 0.53 -0.02 40 1 102 0
30DEC26 26.00 C 0.00 0.00 0.00 0.40 +0.01 41 0 34 0
30DEC26 27.00 C 0.00 0.00 0.00 0.28 0.00 41 0 25 0
30DEC26 28.00 C 0.00 0.00 0.00 0.19 0.00 41 0 38 0
30DEC26 29.00 C 0.00 0.00 0.00 0.13 0.00 41 0 46 0
30DEC26 30.00 C 0.00 0.00 0.00 0.09 0.00 41 0 102 0
30DEC26 31.00 C 0.00 0.00 0.00 0.06 0.00 41 0 167 0
30DEC26 32.00 C 0.00 0.00 0.00 0.04 0.00 41 0 44 0
30DEC26 33.00 C 0.00 0.00 0.00 0.02 0.00 39 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 38 0 57 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,475 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 46 0 17 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 49 0 17 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 51 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 53 0 125 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
28JAN27 16.00 C 0.00 0.00 0.00 5.60 +0.01 42 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 5.17 +0.02 42 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 4.76 +0.02 42 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 4.35 +0.01 41 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 3.90 -0.05 39 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 3.54 -0.02 39 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 3.20 -0.02 39 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 2.88 -0.02 39 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 2.53 -0.06 38 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 2.00 -0.07 38 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 1.57 -0.06 38 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 1.23 -0.06 39 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.94 -0.06 39 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.73 -0.04 39 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 0.54 -0.05 39 0 1 0
28JAN27 27.00 C 0.00 0.00 0.00 0.40 -0.04 39 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.29 -0.03 39 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 0.21 -0.03 39 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 0.15 -0.02 39 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 0.11 -0.02 39 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 6.31 +0.04 43 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 5.87 +0.02 42 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.45 0.00 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.08 -0.03 41 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.71 +0.01 41 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.35 +0.01 40 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 3.98 -0.03 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.67 -0.02 40 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 3.37 -0.03 40 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.03 -0.09 38 0 18 0
30MAR27 21.00 C 0.00 0.00 0.00 2.53 -0.09 39 0 32 0
30MAR27 22.00 C 0.00 0.00 0.00 2.10 -0.07 39 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 1.74 -0.09 39 0 48 0
30MAR27 24.00 C 0.00 0.00 0.00 1.44 -0.08 40 0 123 0
30MAR27 25.00 C 0.00 0.00 0.00 1.19 -0.05 40 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 0.98 -0.04 40 0 26 0
30MAR27 27.00 C 0.00 0.00 0.00 0.79 -0.04 40 0 333 0
30MAR27 28.00 C 0.00 0.00 0.00 0.63 -0.04 40 0 39 0
30MAR27 29.00 C 0.00 0.00 0.00 0.50 -0.04 40 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.40 -0.03 40 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 0.32 -0.03 40 0 15 0
30MAR27 32.00 C 0.00 0.00 0.00 0.25 -0.03 40 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.20 -0.02 40 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.16 -0.02 40 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.12 -0.02 40 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 0.10 -0.01 40 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 0.01 0.00 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 6.54 +0.02 50 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 6.13 +0.02 49 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.73 +0.01 48 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.35 0.00 47 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 4.99 0.00 47 0 14 0
29JUN27 18.00 C 0.00 0.00 0.00 4.64 0.00 46 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 4.32 0.00 46 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 4.00 -0.01 45 0 15 0
29JUN27 19.50 C 0.00 0.00 0.00 3.71 -0.01 45 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 3.33 -0.11 43 0 30 0
29JUN27 21.00 C 0.00 0.00 0.00 2.85 -0.10 43 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 2.49 -0.02 44 0 16 0
29JUN27 23.00 C 0.00 0.00 0.00 2.10 -0.03 44 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.78 -0.03 44 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.50 -0.03 44 0 18 0
29JUN27 26.00 C 0.00 0.00 0.00 1.26 -0.02 44 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.06 -0.02 44 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 0.88 -0.03 44 0 17 0
29JUN27 29.00 C 0.00 0.00 0.00 0.74 -0.02 44 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.62 -0.02 44 0 19 0
29JUN27 31.00 C 0.00 0.00 0.00 0.52 -0.02 44 0 7 0
29JUN27 32.00 C 0.00 0.00 0.00 0.43 -0.02 43 0 16 0
29JUN27 33.00 C 0.00 0.00 0.00 0.36 -0.02 43 0 30 0
29JUN27 34.00 C 0.00 0.00 0.00 0.30 -0.01 44 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 0.25 -0.02 43 0 7 0
29JUN27 36.00 C 0.00 0.00 0.00 0.21 -0.01 43 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 0.17 -0.02 43 0 10 0
29JUN27 38.00 C 0.00 0.00 0.00 0.15 -0.01 43 0 23 0
29SEP27 16.00 C 0.00 0.00 0.00 6.16 +0.01 48 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 5.77 +0.01 47 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 5.40 0.00 46 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 5.05 0.00 46 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 4.72 0.00 45 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 4.40 -0.01 45 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 4.10 -0.01 44 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 3.83 -0.01 44 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 3.56 -0.01 44 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 3.08 -0.02 44 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 2.65 -0.03 43 0 2 0
29SEP27 23.00 C 0.00 0.00 0.00 2.29 -0.03 43 0 17 0
29SEP27 24.00 C 0.00 0.00 0.00 1.97 -0.03 43 0 0 0
29SEP27 25.00 C 1.95 1.95 1.95 1.70 -0.03 43 2 3 0
29SEP27 26.00 C 0.00 0.00 0.00 1.47 -0.03 43 0 27 0
29SEP27 27.00 C 0.00 0.00 0.00 1.27 -0.03 43 0 32 0
29SEP27 28.00 C 0.00 0.00 0.00 1.10 -0.03 43 0 2 0
29SEP27 29.00 C 0.00 0.00 0.00 0.95 -0.02 43 0 2 0
29SEP27 30.00 C 0.00 0.00 0.00 0.82 -0.03 43 0 2 0
29SEP27 31.00 C 1.00 1.00 1.00 0.70 -0.03 43 2 13 -2
29SEP27 32.00 C 0.00 0.00 0.00 0.62 -0.02 43 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 0.53 -0.03 43 0 0 0
TOTAL CALL 202 10,009 +110
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 55 0 21 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 50 0 21 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 45 0 26 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 40 0 58 0
29OCT26 17.50 P 0.00 0.00 0.00 0.02 0.00 40 0 35 0
29OCT26 18.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 65 0
29OCT26 18.50 P 0.00 0.00 0.00 0.06 -0.02 37 0 30 0
29OCT26 19.00 P 0.13 0.13 0.13 0.10 -0.03 36 1 124 -1
29OCT26 19.50 P 0.21 0.21 0.21 0.17 -0.05 36 7 57 -7
29OCT26 20.00 P 0.30 0.30 0.30 0.30 -0.05 37 2 341 +2
29OCT26 21.00 P 0.64 0.68 0.64 0.67 -0.07 37 3 182 -1
29OCT26 22.00 P 0.00 0.00 0.00 1.26 -0.01 38 0 317 0
29OCT26 23.00 P 0.00 0.00 0.00 1.98 -0.13 36 0 421 0
29OCT26 24.00 P 0.00 0.00 0.00 2.84 -0.13 34 0 191 0
29OCT26 25.00 P 0.00 0.00 0.00 3.81 -0.05 36 0 51 0
29OCT26 26.00 P 0.00 0.00 0.00 4.80 -0.04 0 0 21 -15
29OCT26 27.00 P 0.00 0.00 0.00 5.80 -0.04 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 6.80 -0.06 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 7.80 -0.06 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 8.80 -0.06 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 9.80 -0.06 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 10.80 -0.06 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 11.80 -0.06 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 12.80 -0.04 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.04 0.00 41 0 16 0
27NOV26 16.50 P 0.00 0.00 0.00 0.06 0.00 41 0 20 0
27NOV26 17.00 P 0.00 0.00 0.00 0.09 -0.01 40 0 3 0
27NOV26 17.50 P 0.00 0.00 0.00 0.14 -0.01 40 0 2 0
27NOV26 18.00 P 0.00 0.00 0.00 0.20 -0.02 40 0 17 0
27NOV26 18.50 P 0.00 0.00 0.00 0.29 -0.03 40 0 11 0
27NOV26 19.00 P 0.00 0.00 0.00 0.41 -0.03 40 0 34 0
27NOV26 19.50 P 0.53 0.53 0.53 0.54 -0.04 40 2 46 +2
27NOV26 20.00 P 0.68 0.68 0.68 0.70 -0.05 40 11 83 +9
27NOV26 21.00 P 1.09 1.10 1.09 1.14 -0.04 40 10 264 +10
27NOV26 22.00 P 0.00 0.00 0.00 1.71 -0.03 40 0 132 0
27NOV26 23.00 P 0.00 0.00 0.00 2.40 -0.03 41 0 136 0
27NOV26 24.00 P 0.00 0.00 0.00 3.14 -0.04 40 0 113 0
27NOV26 25.00 P 0.00 0.00 0.00 3.98 -0.05 40 0 45 0
27NOV26 26.00 P 0.00 0.00 0.00 4.88 -0.02 39 0 15 0
27NOV26 27.00 P 0.00 0.00 0.00 5.81 -0.03 36 0 13 0
27NOV26 28.00 P 0.00 0.00 0.00 6.80 -0.06 0 0 4 0
27NOV26 29.00 P 0.00 0.00 0.00 7.80 -0.06 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 8.80 -0.06 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 9.80 -0.06 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 10.80 -0.06 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 11.80 -0.06 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 12.80 -0.04 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.08 -0.01 41 0 12 0
30DEC26 16.00 P 0.00 0.00 0.00 0.12 0.00 41 0 17 0
30DEC26 16.50 P 0.00 0.00 0.00 0.17 -0.01 41 0 2 0
30DEC26 17.00 P 0.00 0.00 0.00 0.24 0.00 41 0 30 0
30DEC26 17.50 P 0.00 0.00 0.00 0.32 -0.01 41 0 34 0
30DEC26 18.00 P 0.00 0.00 0.00 0.41 -0.02 40 0 22 0
30DEC26 18.50 P 0.00 0.00 0.00 0.53 -0.03 40 0 20 0
30DEC26 19.00 P 0.00 0.00 0.00 0.65 -0.05 40 0 26 0
30DEC26 19.50 P 0.00 0.00 0.00 0.82 -0.04 40 0 20 0
30DEC26 20.00 P 0.98 0.98 0.98 1.00 -0.06 39 14 182 0
30DEC26 21.00 P 1.43 1.43 1.43 1.47 -0.04 40 30 408 +15
30DEC26 22.00 P 0.00 0.00 0.00 2.03 -0.04 40 0 375 0
30DEC26 23.00 P 0.00 0.00 0.00 2.70 -0.03 41 0 87 0
30DEC26 24.00 P 0.00 0.00 0.00 3.41 -0.03 40 0 210 0
30DEC26 25.00 P 0.00 0.00 0.00 4.18 -0.10 40 0 89 0
30DEC26 26.00 P 0.00 0.00 0.00 5.03 -0.05 40 0 48 0
30DEC26 27.00 P 0.00 0.00 0.00 5.94 -0.03 40 0 22 0
30DEC26 28.00 P 0.00 0.00 0.00 6.85 -0.04 39 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 7.81 -0.05 38 0 15 0
30DEC26 30.00 P 0.00 0.00 0.00 8.82 -0.04 43 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 9.80 -0.06 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.80 -0.06 0 0 0 -1
30DEC26 33.00 P 0.00 0.00 0.00 11.80 -0.06 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.80 -0.04 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.84 0.00 60 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 14.80 -0.04 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 15.80 -0.04 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 16.80 -0.04 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 17.80 -0.04 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 18.80 -0.04 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 19.80 -0.04 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 20.80 -0.04 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 21.80 -0.04 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 22.80 -0.04 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 23.80 -0.04 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 24.80 -0.04 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 25.82 -0.03 85 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 26.80 -0.04 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 27.80 -0.04 0 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.18 -0.02 39 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.24 -0.04 39 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.32 -0.04 39 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.42 -0.05 39 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.54 -0.05 39 0 1 0
28JAN27 18.50 P 0.00 0.00 0.00 0.67 -0.06 39 0 2 0
28JAN27 19.00 P 0.00 0.00 0.00 0.84 -0.05 39 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 1.02 -0.06 40 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 1.22 -0.07 39 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 1.70 -0.05 40 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 2.26 -0.05 40 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 2.92 -0.04 41 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 3.54 -0.10 39 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 4.38 -0.03 40 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 5.20 -0.03 40 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 6.06 -0.03 40 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 6.96 -0.03 41 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 7.89 -0.02 41 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 8.83 -0.03 40 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 9.80 -0.06 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.30 -0.03 40 0 16 0
30MAR27 16.00 P 0.00 0.00 0.00 0.38 -0.04 40 0 17 0
30MAR27 16.50 P 0.00 0.00 0.00 0.48 -0.04 40 0 8 0
30MAR27 17.00 P 0.00 0.00 0.00 0.59 -0.04 40 0 16 0
30MAR27 17.50 P 0.00 0.00 0.00 0.73 -0.04 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.87 -0.04 40 0 22 0
30MAR27 18.50 P 0.00 0.00 0.00 1.03 -0.05 40 0 17 0
30MAR27 19.00 P 0.00 0.00 0.00 1.20 -0.05 40 0 67 0
30MAR27 19.50 P 0.00 0.00 0.00 1.41 -0.04 40 0 12 0
30MAR27 20.00 P 0.00 0.00 0.00 1.61 -0.06 40 0 1,180 0
30MAR27 21.00 P 0.00 0.00 0.00 2.11 -0.05 40 0 53 0
30MAR27 22.00 P 0.00 0.00 0.00 2.68 -0.02 40 0 52 0
30MAR27 23.00 P 0.00 0.00 0.00 3.32 -0.01 41 0 60 0
30MAR27 24.00 P 0.00 0.00 0.00 3.97 -0.06 40 0 610 0
30MAR27 25.00 P 0.00 0.00 0.00 4.73 -0.04 41 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 5.51 -0.03 41 0 17 0
30MAR27 27.00 P 0.00 0.00 0.00 6.34 -0.03 41 0 16 0
30MAR27 28.00 P 0.00 0.00 0.00 7.19 -0.03 41 0 12 0
30MAR27 29.00 P 0.00 0.00 0.00 8.08 -0.03 41 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 8.98 -0.04 41 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 9.91 -0.03 41 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 10.85 -0.03 41 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 11.82 -0.04 41 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 12.80 -0.04 0 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 13.84 0.00 47 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 14.80 -0.04 0 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 15.80 -0.04 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 16.80 -0.04 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 17.80 -0.04 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 18.80 -0.04 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 19.80 -0.04 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 20.80 -0.04 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 21.80 -0.04 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 22.80 -0.04 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 23.80 -0.04 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 24.80 -0.04 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 25.82 -0.03 66 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 26.80 -0.04 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 27.80 -0.04 0 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.09 -0.04 42 0 32 0
29JUN27 16.00 P 0.00 0.00 0.00 1.26 -0.04 42 0 21 0
29JUN27 16.50 P 0.00 0.00 0.00 1.46 -0.05 42 0 2 0
29JUN27 17.00 P 0.00 0.00 0.00 1.67 -0.04 42 0 4 0
29JUN27 17.50 P 0.00 0.00 0.00 1.89 -0.05 42 0 5 0
29JUN27 18.00 P 0.00 0.00 0.00 2.13 -0.05 42 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 2.37 -0.06 42 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.64 -0.06 42 0 6 0
29JUN27 19.50 P 0.00 0.00 0.00 2.92 -0.06 42 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 3.20 -0.06 41 0 19 0
29JUN27 21.00 P 0.00 0.00 0.00 3.83 -0.06 41 0 37 0
29JUN27 22.00 P 0.00 0.00 0.00 4.49 -0.06 41 0 32 0
29JUN27 23.00 P 0.00 0.00 0.00 5.19 -0.06 41 0 55 0
29JUN27 24.00 P 0.00 0.00 0.00 5.93 -0.06 40 0 79 0
29JUN27 25.00 P 0.00 0.00 0.00 6.68 -0.07 39 0 65 0
29JUN27 26.00 P 0.00 0.00 0.00 7.49 -0.06 39 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 8.29 -0.07 37 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 9.14 -0.06 36 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 9.99 -0.06 34 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.86 -0.06 31 0 13 0
29JUN27 31.00 P 0.00 0.00 0.00 11.74 -0.05 24 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.63 -0.05 0 0 1 0
29JUN27 33.00 P 0.00 0.00 0.00 13.53 -0.06 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 14.44 -0.05 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 15.36 -0.05 0 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 16.28 -0.05 0 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 17.21 -0.04 0 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 18.14 -0.04 0 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.54 -0.05 42 0 1 0
29SEP27 16.50 P 0.00 0.00 0.00 1.75 -0.05 42 0 1 0
29SEP27 17.00 P 0.00 0.00 0.00 1.96 -0.05 42 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.20 -0.05 41 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.44 -0.06 41 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.69 -0.06 41 0 1 0
29SEP27 19.00 P 0.00 0.00 0.00 2.96 -0.06 41 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.25 -0.06 41 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.53 -0.06 41 0 6 0
29SEP27 21.00 P 0.00 0.00 0.00 4.15 -0.07 41 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.80 -0.06 40 0 1 0
29SEP27 23.00 P 0.00 0.00 0.00 5.50 -0.06 40 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 6.21 -0.06 40 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.97 -0.06 39 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.74 -0.06 39 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.54 -0.06 38 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 9.36 -0.06 37 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 10.19 -0.06 36 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 11.05 -0.06 35 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 11.90 -0.06 32 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 12.79 -0.05 30 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 13.67 -0.06 0 0 3 0
TOTAL PUT 80 7,313 +13
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
09OCT26 58.00 C 0.00 0.00 0.00 21.12 +0.20 204 0 0 0
09OCT26 59.00 C 0.00 0.00 0.00 20.11 +0.19 193 0 0 0
09OCT26 60.00 C 0.00 0.00 0.00 19.11 +0.19 184 0 0 0
09OCT26 61.00 C 0.00 0.00 0.00 17.98 +0.06 151 0 0 0
09OCT26 62.00 C 0.00 0.00 0.00 17.12 +0.20 167 0 0 0
09OCT26 63.00 C 0.00 0.00 0.00 16.05 +0.13 147 0 0 0
09OCT26 64.00 C 0.00 0.00 0.00 15.12 +0.20 149 0 0 0
09OCT26 65.00 C 0.00 0.00 0.00 14.11 +0.19 138 0 0 0
09OCT26 66.00 C 0.00 0.00 0.00 13.12 +0.20 131 0 0 0
09OCT26 67.00 C 0.00 0.00 0.00 11.93 +0.01 93 0 0 0
09OCT26 68.00 C 0.00 0.00 0.00 10.90 -0.02 77 0 0 0
09OCT26 69.00 C 0.00 0.00 0.00 10.07 +0.15 99 0 0 0
09OCT26 70.00 C 0.00 0.00 0.00 8.99 +0.07 81 0 0 0
09OCT26 71.00 C 0.00 0.00 0.00 8.14 +0.21 88 0 0 0
09OCT26 72.00 C 0.00 0.00 0.00 6.93 0.00 57 0 0 0
09OCT26 73.00 C 0.00 0.00 0.00 6.12 +0.19 69 0 0 0
09OCT26 74.00 C 0.00 0.00 0.00 5.10 +0.17 58 0 0 0
09OCT26 75.00 C 0.00 0.00 0.00 4.08 +0.15 48 0 0 0
09OCT26 76.00 C 0.00 0.00 0.00 2.96 +0.03 30 0 0 0
09OCT26 77.00 C 0.00 0.00 0.00 2.00 +0.05 24 0 0 0
09OCT26 78.00 C 0.00 0.00 0.00 1.07 +0.03 18 0 114 0
09OCT26 79.00 C 0.29 0.29 0.28 0.28 -0.07 11 11 1,021 +7
09OCT26 80.00 C 0.08 0.08 0.08 0.10 +0.02 16 16 1,817 0
09OCT26 81.00 C 0.00 0.00 0.00 0.04 +0.03 19 0 88 0
09OCT26 82.00 C 0.01 0.01 0.01 0.03 +0.02 24 1 59 0
09OCT26 83.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
09OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
09OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
09OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 40 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 50 0 0 0
09OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
09OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
09OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
09OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
09OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
09OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
09OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
09OCT26 96.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
09OCT26 97.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
09OCT26 98.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
09OCT26 99.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
16OCT26 59.00 C 0.00 0.00 0.00 20.11 +0.19 102 0 0 0
16OCT26 60.00 C 0.00 0.00 0.00 19.11 +0.19 97 0 0 0
16OCT26 61.00 C 0.00 0.00 0.00 17.98 +0.06 77 0 0 0
16OCT26 62.00 C 0.00 0.00 0.00 17.12 +0.19 88 0 0 0
16OCT26 63.00 C 0.00 0.00 0.00 16.05 +0.12 77 0 0 0
16OCT26 64.00 C 0.00 0.00 0.00 15.12 +0.16 78 0 0 0
16OCT26 65.00 C 0.00 0.00 0.00 14.11 +0.15 73 0 0 0
16OCT26 66.00 C 0.00 0.00 0.00 13.12 +0.16 69 0 0 0
16OCT26 67.00 C 0.00 0.00 0.00 11.93 -0.04 43 0 0 0
16OCT26 68.00 C 0.00 0.00 0.00 10.91 -0.06 0 0 0 0
16OCT26 69.00 C 0.00 0.00 0.00 10.07 +0.10 51 0 0 0
16OCT26 70.00 C 0.00 0.00 0.00 8.99 +0.02 40 0 0 0
16OCT26 71.00 C 0.00 0.00 0.00 8.14 +0.17 46 0 0 0
16OCT26 72.00 C 0.00 0.00 0.00 6.93 -0.04 25 0 0 0
16OCT26 73.00 C 0.00 0.00 0.00 6.12 +0.15 36 0 0 0
16OCT26 74.00 C 0.00 0.00 0.00 5.10 +0.12 30 0 0 0
16OCT26 75.00 C 0.00 0.00 0.00 4.08 +0.10 24 0 0 0
16OCT26 76.00 C 0.00 0.00 0.00 2.96 -0.05 14 0 0 0
16OCT26 77.00 C 0.00 0.00 0.00 2.00 -0.08 12 0 0 0
16OCT26 78.00 C 1.29 1.29 1.24 1.18 -0.07 11 33 30 -30
16OCT26 79.00 C 0.59 0.59 0.59 0.54 -0.06 11 3 141 0
16OCT26 80.00 C 0.26 0.26 0.20 0.19 -0.04 10 10 104 +10
16OCT26 81.00 C 0.09 0.09 0.08 0.06 -0.01 11 205 205 +205
16OCT26 82.00 C 0.00 0.00 0.00 0.03 +0.01 13 0 0 0
16OCT26 83.00 C 0.00 0.00 0.00 0.02 +0.01 15 0 0 0
16OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
16OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
16OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
16OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
16OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
16OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
16OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
16OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
16OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
16OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
16OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
16OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
16OCT26 96.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
16OCT26 97.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
16OCT26 98.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
16OCT26 99.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 47.95 +0.03 149 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 46.98 +0.06 154 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 45.98 +0.04 149 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 44.98 +0.06 143 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 43.96 +0.02 131 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 42.96 +0.03 126 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 41.99 +0.06 131 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 40.99 +0.05 126 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 39.99 +0.06 121 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 38.98 +0.04 114 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 37.97 +0.03 107 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 36.98 +0.03 105 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 35.99 +0.05 104 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 35.00 +0.06 102 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 33.98 +0.03 93 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 32.99 +0.04 92 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 31.99 +0.03 88 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 31.01 +0.05 89 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 30.01 +0.03 85 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 28.99 +0.03 77 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 26.52 +0.06 74 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 24.00 +0.03 62 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 21.53 +0.05 59 0 2 0
29OCT26 60.00 C 0.00 0.00 0.00 19.11 +0.13 60 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 16.54 +0.06 45 0 0 0
29OCT26 65.00 C 14.10 14.10 14.10 14.16 +0.12 47 1 30 -1
29OCT26 67.50 C 0.00 0.00 0.00 11.56 +0.04 33 0 2 0
29OCT26 70.00 C 0.00 0.00 0.00 9.07 +0.02 27 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 6.57 0.00 20 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 4.08 -0.08 13 0 95 0
29OCT26 77.50 C 0.00 0.00 0.00 1.91 -0.03 12 0 1,106 0
29OCT26 80.00 C 0.66 0.66 0.48 0.51 -0.03 11 95 3,314 +86
29OCT26 82.50 C 0.11 0.12 0.10 0.10 -0.01 12 60 1,606 -60
29OCT26 85.00 C 0.03 0.03 0.03 0.02 -0.01 14 10 2,273 +10
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 17 0 991 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 21 0 499 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 24 0 130 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 28 0 70 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 48.05 +0.03 104 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 47.05 +0.05 100 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 46.06 +0.04 98 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 45.06 +0.05 94 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 44.07 +0.04 92 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 43.07 +0.03 88 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 42.08 +0.05 86 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 41.08 +0.03 83 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 40.08 +0.05 79 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 39.09 +0.03 77 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 38.09 +0.05 74 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 37.10 +0.04 72 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 36.10 +0.05 69 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 35.11 +0.05 68 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 34.10 +0.05 63 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 33.11 +0.03 62 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 32.12 +0.03 60 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 31.12 +0.05 57 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 30.13 +0.03 56 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 29.13 +0.05 53 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 26.64 +0.05 48 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 24.15 +0.04 43 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 21.66 +0.05 38 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 19.17 +0.03 33 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 16.69 +0.03 29 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 14.16 -0.05 20 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 11.72 +0.04 21 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 9.17 -0.04 0 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 6.71 -0.09 11 0 0 0
27NOV26 75.00 C 4.39 4.39 4.39 4.39 0.00 12 1 1 0
27NOV26 77.50 C 0.00 0.00 0.00 2.29 -0.15 10 0 1,127 0
27NOV26 80.00 C 1.06 1.06 1.00 1.01 -0.04 11 113 1,015 +57
27NOV26 82.50 C 0.38 0.38 0.35 0.37 -0.02 12 2 2,138 0
27NOV26 85.00 C 0.00 0.00 0.00 0.13 -0.02 12 0 987 0
27NOV26 87.50 C 0.00 0.00 0.00 0.05 -0.01 13 0 311 0
27NOV26 90.00 C 0.00 0.00 0.00 0.02 -0.01 15 0 524 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 16 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 0.00 0.00 0.00 0.01 0.00 21 0 30 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 23 0 60 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 48.13 +0.03 80 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 47.15 +0.05 80 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 46.17 +0.05 79 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 45.17 +0.03 75 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 44.18 +0.05 73 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 43.19 +0.05 71 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 42.20 +0.06 69 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 41.20 +0.04 66 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 40.20 +0.04 63 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 39.22 +0.05 62 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 38.23 +0.04 61 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 37.23 +0.03 58 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 36.24 +0.04 56 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 35.25 +0.05 54 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 34.26 +0.06 53 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 33.26 +0.05 50 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 32.27 +0.04 49 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 31.28 +0.05 47 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 30.29 +0.03 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 29.29 +0.03 43 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 26.80 +0.01 38 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 24.31 0.00 33 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.85 +0.03 31 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.38 +0.06 28 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 16.89 +0.05 24 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.34 -0.06 13 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 11.95 +0.03 18 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 9.40 -0.09 12 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 7.00 -0.12 11 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 4.78 -0.13 11 0 9 0
30DEC26 77.50 C 3.00 3.00 2.88 2.87 -0.06 11 45 543 +30
30DEC26 80.00 C 1.52 1.52 1.52 1.51 -0.03 11 1 2,837 -1
30DEC26 82.50 C 0.75 0.75 0.75 0.70 -0.08 11 20 5,809 +20
30DEC26 85.00 C 0.00 0.00 0.00 0.31 -0.09 12 0 7,616 0
30DEC26 87.50 C 0.16 0.16 0.14 0.13 -0.08 12 8 4,084 -3
30DEC26 90.00 C 0.08 0.08 0.08 0.06 -0.05 13 3 4,123 0
30DEC26 92.50 C 0.00 0.00 0.00 0.03 -0.03 14 0 990 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 -0.03 14 0 996 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 -0.02 16 0 558 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 18 0 392 0
30DEC26 102.50 C 0.01 0.01 0.01 0.01 0.00 19 30 303 +30
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 21 0 406 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 23 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 26 0 72 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 27 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 30 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 31 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 34 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 37 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 40 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 47.25 +0.05 71 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 46.26 +0.05 69 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 45.27 +0.05 67 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 44.28 +0.05 65 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 43.29 +0.05 63 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 42.30 +0.05 61 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 41.31 +0.05 59 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 40.32 +0.05 57 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 39.33 +0.05 55 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 38.34 +0.05 53 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 37.35 +0.05 51 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 36.36 +0.03 49 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 35.37 +0.05 48 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 34.38 +0.03 46 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 33.39 +0.05 45 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 32.40 +0.05 43 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 31.42 +0.04 42 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 30.43 +0.04 41 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 29.44 +0.05 39 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 26.96 +0.05 35 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 24.49 +0.05 32 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 22.02 +0.04 29 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 19.54 +0.03 25 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 17.06 +0.03 22 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 14.51 -0.06 13 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 12.16 +0.03 17 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 9.63 -0.07 12 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 7.30 -0.07 12 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 5.19 -0.04 12 0 0 0
28JAN27 77.50 C 3.32 3.32 3.32 3.28 -0.02 11 10 396 0
28JAN27 80.00 C 0.00 0.00 0.00 1.88 -0.04 11 0 105 0
28JAN27 82.50 C 0.00 0.00 0.00 1.00 -0.03 11 0 51 0
28JAN27 85.00 C 0.55 0.55 0.55 0.52 -0.02 12 3 14 +3
28JAN27 87.50 C 0.28 0.28 0.26 0.27 -0.01 12 9 14 +9
28JAN27 90.00 C 0.00 0.00 0.00 0.13 -0.01 13 0 12 0
28JAN27 92.50 C 0.00 0.00 0.00 0.07 0.00 13 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 0.04 0.00 14 0 30 0
28JAN27 97.50 C 0.00 0.00 0.00 0.02 -0.01 15 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 0.01 0.00 15 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 21 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 0.01 0.00 22 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 26 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 142.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 152.50 C 0.00 0.00 0.00 0.01 0.00 39 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 48.41 +0.03 60 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 47.44 +0.04 59 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 46.44 +0.01 56 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 45.48 +0.03 56 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 44.47 +0.02 53 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 43.49 +0.03 51 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 42.52 +0.02 51 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 41.55 +0.06 50 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 40.56 +0.05 48 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 39.58 +0.05 47 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 38.57 0.00 44 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 37.58 0.00 42 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 36.63 +0.05 43 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 35.64 +0.05 41 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 34.63 +0.02 38 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 33.65 +0.02 37 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 32.69 +0.05 37 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 31.68 0.00 34 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 30.72 +0.05 34 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 29.74 +0.05 33 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 27.27 +0.03 30 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 24.80 +0.02 27 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 22.36 +0.02 25 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 19.89 +0.03 21 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 17.43 0.00 19 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 14.87 -0.07 12 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 12.64 +0.03 16 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 10.10 -0.10 12 0 73 0
30MAR27 72.50 C 0.00 0.00 0.00 8.00 +0.02 13 0 34 0
30MAR27 75.00 C 0.00 0.00 0.00 5.87 -0.03 12 0 43 0
30MAR27 77.50 C 0.00 0.00 0.00 3.98 -0.19 11 0 3,222 0
30MAR27 80.00 C 0.00 0.00 0.00 2.74 -0.03 12 0 538 0
30MAR27 82.50 C 1.72 1.72 1.72 1.73 0.00 12 4 695 -4
30MAR27 85.00 C 0.00 0.00 0.00 1.06 -0.07 12 0 1,279 0
30MAR27 87.50 C 0.00 0.00 0.00 0.66 -0.02 13 0 613 0
30MAR27 90.00 C 0.00 0.00 0.00 0.39 -0.01 13 0 1,283 0
30MAR27 92.50 C 0.28 0.28 0.28 0.23 0.00 13 50 721 0
30MAR27 95.00 C 0.00 0.00 0.00 0.13 0.00 13 0 547 0
30MAR27 97.50 C 0.00 0.00 0.00 0.08 0.00 14 0 220 0
30MAR27 100.00 C 0.00 0.00 0.00 0.05 0.00 14 0 194 0
30MAR27 102.50 C 0.00 0.00 0.00 0.03 0.00 15 0 35 0
30MAR27 105.00 C 0.00 0.00 0.00 0.02 0.00 15 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 0.00 16 0 174 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 0.01 0.00 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 25 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 0.01 0.00 26 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 29 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 0.01 0.00 32 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 48.68 +0.05 61 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 47.70 +0.04 59 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 46.71 +0.02 56 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 45.75 +0.06 55 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 44.76 +0.04 53 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 43.78 +0.04 51 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 42.80 +0.04 50 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 41.84 +0.06 49 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 40.85 +0.04 47 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 39.87 +0.02 45 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 38.90 +0.04 44 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 37.92 +0.04 43 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 36.95 +0.05 42 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 35.97 +0.05 40 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 35.00 +0.04 39 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 34.01 +0.04 37 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 33.05 +0.04 37 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 32.07 +0.05 35 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 31.09 +0.04 34 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 30.11 +0.01 33 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 27.66 +0.04 30 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 25.22 +0.05 27 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 22.78 +0.02 24 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 20.34 +0.04 22 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 17.94 +0.04 20 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 15.55 +0.04 18 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 13.19 +0.03 17 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 10.87 +0.04 15 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 8.67 +0.14 14 0 0 0
29JUN27 75.00 C 6.64 6.64 6.64 6.68 +0.03 13 1 3,272 +1
29JUN27 77.50 C 0.00 0.00 0.00 4.89 -0.07 13 0 346 0
29JUN27 80.00 C 0.00 0.00 0.00 3.38 -0.08 12 0 634 0
29JUN27 82.50 C 0.00 0.00 0.00 2.28 -0.08 12 0 1,822 0
29JUN27 85.00 C 0.00 0.00 0.00 1.47 -0.07 12 1,000 4,006 +1,000
29JUN27 87.50 C 0.00 0.00 0.00 0.91 -0.06 12 0 532 0
29JUN27 90.00 C 0.83 0.83 0.83 0.55 -0.05 12 160 865 0
29JUN27 92.50 C 0.00 0.00 0.00 0.31 -0.04 12 0 331 0
29JUN27 95.00 C 0.00 0.00 0.00 0.17 -0.03 12 0 478 0
29JUN27 97.50 C 0.00 0.00 0.00 0.10 -0.01 12 0 84 0
29JUN27 100.00 C 0.00 0.00 0.00 0.05 -0.02 12 0 47 0
29JUN27 102.50 C 0.19 0.19 0.19 0.03 -0.01 13 1 35 -1
29JUN27 105.00 C 0.00 0.00 0.00 0.02 0.00 13 0 7 0
29JUN27 107.50 C 0.00 0.00 0.00 0.01 0.00 13 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 20 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 24 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 27 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 48.68 +0.05 56 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 47.70 +0.04 55 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 46.72 +0.03 53 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 45.75 +0.04 51 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 44.77 +0.05 50 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 43.79 +0.04 48 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 42.81 +0.03 46 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 41.84 +0.06 45 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 40.86 +0.03 44 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 39.88 +0.03 42 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 38.90 +0.02 41 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 37.93 +0.02 40 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 36.95 +0.02 39 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 35.97 +0.02 37 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 35.00 +0.02 36 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 34.02 +0.02 35 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 33.05 +0.03 34 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 32.07 +0.02 33 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 31.09 +0.04 32 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 30.12 +0.02 31 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 27.67 +0.03 28 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 25.22 +0.05 25 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 22.78 +0.02 23 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 20.35 +0.03 21 0 1 0
29SEP27 62.50 C 0.00 0.00 0.00 17.95 +0.04 19 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 15.55 +0.04 17 0 1 0
29SEP27 67.50 C 0.00 0.00 0.00 13.22 +0.03 16 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 10.93 +0.10 14 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 8.78 +0.02 14 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 6.84 +0.05 13 0 20 0
29SEP27 77.50 C 0.00 0.00 0.00 5.26 -0.06 13 0 148 0
29SEP27 80.00 C 0.00 0.00 0.00 4.05 -0.04 13 0 60 0
29SEP27 82.50 C 0.00 0.00 0.00 3.07 -0.04 14 0 138 0
29SEP27 85.00 C 0.00 0.00 0.00 2.38 +0.01 14 0 416 0
29SEP27 87.50 C 1.43 1.43 1.43 1.85 +0.04 15 1 35 +1
29SEP27 90.00 C 1.10 1.10 1.10 1.45 +0.07 15 1 30 +1
29SEP27 92.50 C 0.00 0.00 0.00 1.14 +0.09 16 0 30 0
29SEP27 95.00 C 0.00 0.00 0.00 0.92 +0.11 16 0 61 0
29SEP27 97.50 C 0.00 0.00 0.00 0.74 +0.11 17 0 76 0
29SEP27 100.00 C 0.34 0.34 0.34 0.61 +0.12 17 1 31 +1
29SEP27 102.50 C 0.00 0.00 0.00 0.50 +0.11 18 0 30 0
29SEP27 105.00 C 0.00 0.00 0.00 0.42 +0.11 18 0 5 0
29SEP27 107.50 C 0.00 0.00 0.00 0.35 +0.10 19 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 0.31 +0.11 19 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 0.27 +0.11 20 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 0.23 +0.10 20 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 0.20 +0.09 21 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 0.18 +0.09 21 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 0.16 +0.09 22 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 0.14 +0.08 22 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 0.13 +0.08 22 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 0.12 +0.08 23 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 0.11 +0.08 23 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.10 +0.08 24 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 0.09 +0.08 24 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.08 +0.07 24 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 0.07 +0.06 25 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 0.06 +0.05 25 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 0.05 +0.04 25 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.04 +0.03 25 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 0.03 +0.02 25 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
TOTAL CALL 1,909 73,582 +1,371
09OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
09OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
09OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
09OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
09OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
09OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
09OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
09OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
09OCT26 66.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
09OCT26 67.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
09OCT26 68.00 P 0.00 0.00 0.00 0.02 +0.01 72 0 0 0
09OCT26 69.00 P 0.00 0.00 0.00 0.03 +0.02 70 0 0 0
09OCT26 70.00 P 0.00 0.00 0.00 0.04 +0.03 66 0 0 0
09OCT26 71.00 P 0.00 0.00 0.00 0.05 +0.04 62 0 0 0
09OCT26 72.00 P 0.00 0.00 0.00 0.06 +0.05 56 0 0 0
09OCT26 73.00 P 0.00 0.00 0.00 0.07 +0.06 51 0 0 0
09OCT26 74.00 P 0.00 0.00 0.00 0.08 +0.07 45 0 0 0
09OCT26 75.00 P 0.00 0.00 0.00 0.09 +0.08 38 0 0 0
09OCT26 76.00 P 0.00 0.00 0.00 0.10 +0.09 31 0 0 0
09OCT26 77.00 P 0.00 0.00 0.00 0.13 +0.11 24 0 5 0
09OCT26 78.00 P 0.00 0.00 0.00 0.20 +0.09 18 0 312 0
09OCT26 79.00 P 0.27 0.39 0.27 0.40 -0.04 11 148 484 +72
09OCT26 80.00 P 0.00 0.00 0.00 1.24 +0.09 16 0 215 0
09OCT26 81.00 P 0.00 0.00 0.00 2.19 +0.09 20 0 0 0
09OCT26 82.00 P 0.00 0.00 0.00 3.17 +0.07 25 0 0 0
09OCT26 83.00 P 0.00 0.00 0.00 4.16 +0.06 28 0 0 0
09OCT26 84.00 P 0.00 0.00 0.00 5.17 +0.07 37 0 0 0
09OCT26 85.00 P 0.00 0.00 0.00 6.15 +0.05 0 0 0 0
09OCT26 86.00 P 0.00 0.00 0.00 7.15 +0.05 0 0 0 0
09OCT26 87.00 P 0.00 0.00 0.00 8.15 +0.05 0 0 0 0
09OCT26 88.00 P 0.00 0.00 0.00 9.16 +0.06 55 0 0 0
09OCT26 89.00 P 0.00 0.00 0.00 10.17 +0.07 63 0 0 0
09OCT26 90.00 P 0.00 0.00 0.00 11.15 +0.05 0 0 0 0
09OCT26 91.00 P 0.00 0.00 0.00 12.15 +0.05 0 0 0 0
09OCT26 92.00 P 0.00 0.00 0.00 13.15 +0.05 0 0 0 0
09OCT26 93.00 P 0.00 0.00 0.00 14.15 +0.05 0 0 0 0
09OCT26 94.00 P 0.00 0.00 0.00 15.15 +0.05 0 0 0 0
09OCT26 95.00 P 0.00 0.00 0.00 16.15 -0.01 0 0 0 0
09OCT26 96.00 P 0.00 0.00 0.00 17.32 +0.17 127 0 0 0
09OCT26 97.00 P 0.00 0.00 0.00 18.15 -0.01 0 0 0 0
09OCT26 98.00 P 0.00 0.00 0.00 19.32 +0.17 138 0 0 0
09OCT26 99.00 P 0.00 0.00 0.00 20.15 0.00 0 0 0 0
16OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
16OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
16OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
16OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
16OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
16OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
16OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
16OCT26 66.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
16OCT26 67.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
16OCT26 68.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
16OCT26 69.00 P 0.00 0.00 0.00 0.03 +0.02 38 0 0 0
16OCT26 70.00 P 0.00 0.00 0.00 0.04 +0.03 36 0 0 0
16OCT26 71.00 P 0.00 0.00 0.00 0.05 +0.04 34 0 0 0
16OCT26 72.00 P 0.00 0.00 0.00 0.06 +0.05 31 0 0 0
16OCT26 73.00 P 0.00 0.00 0.00 0.07 +0.06 28 0 0 0
16OCT26 74.00 P 0.00 0.00 0.00 0.08 +0.07 24 0 0 0
16OCT26 75.00 P 0.00 0.00 0.00 0.09 +0.08 21 0 0 0
16OCT26 76.00 P 0.00 0.00 0.00 0.10 +0.06 17 0 0 0
16OCT26 77.00 P 0.00 0.00 0.00 0.13 +0.03 13 0 0 0
16OCT26 78.00 P 0.20 0.20 0.20 0.22 -0.04 10 2 2 +2
16OCT26 79.00 P 0.55 0.60 0.55 0.60 -0.03 10 122 153 +122
16OCT26 80.00 P 1.18 1.18 1.18 1.25 -0.01 10 30 30 -30
16OCT26 81.00 P 0.00 0.00 0.00 2.19 +0.06 12 0 0 0
16OCT26 82.00 P 0.00 0.00 0.00 3.17 +0.07 15 0 0 0
16OCT26 83.00 P 0.00 0.00 0.00 4.16 +0.06 17 0 0 0
16OCT26 84.00 P 0.00 0.00 0.00 5.17 +0.07 22 0 0 0
16OCT26 85.00 P 0.00 0.00 0.00 6.15 +0.05 0 0 0 0
16OCT26 86.00 P 0.00 0.00 0.00 7.15 +0.05 0 0 0 0
16OCT26 87.00 P 0.00 0.00 0.00 8.15 +0.05 0 0 0 0
16OCT26 88.00 P 0.00 0.00 0.00 9.16 +0.06 33 0 0 0
16OCT26 89.00 P 0.00 0.00 0.00 10.17 +0.07 37 0 0 0
16OCT26 90.00 P 0.00 0.00 0.00 11.15 +0.05 0 0 0 0
16OCT26 91.00 P 0.00 0.00 0.00 12.15 +0.05 0 0 0 0
16OCT26 92.00 P 0.00 0.00 0.00 13.15 +0.05 0 0 0 0
16OCT26 93.00 P 0.00 0.00 0.00 14.15 +0.05 0 0 0 0
16OCT26 94.00 P 0.00 0.00 0.00 15.15 -0.01 0 0 0 0
16OCT26 95.00 P 0.00 0.00 0.00 16.15 -0.01 0 0 0 0
16OCT26 96.00 P 0.00 0.00 0.00 17.32 +0.17 72 0 0 0
16OCT26 97.00 P 0.00 0.00 0.00 18.15 -0.01 0 0 0 0
16OCT26 98.00 P 0.00 0.00 0.00 19.32 +0.17 78 0 0 0
16OCT26 99.00 P 0.00 0.00 0.00 20.15 0.00 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 97 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 72 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 42 0 91 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 36 0 210 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 30 0 398 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 25 0 265 0
29OCT26 70.00 P 0.00 0.00 0.00 0.04 +0.03 24 0 1,397 0
29OCT26 72.50 P 0.02 0.02 0.02 0.01 -0.01 14 20 1,179 0
29OCT26 75.00 P 0.06 0.06 0.06 0.09 0.00 14 77 2,470 +77
29OCT26 77.50 P 0.30 0.37 0.30 0.34 -0.09 11 160 2,698 +77
29OCT26 80.00 P 1.40 1.50 1.40 1.47 -0.03 10 38 3,065 +35
29OCT26 82.50 P 0.00 0.00 0.00 3.67 +0.04 12 0 1,909 0
29OCT26 85.00 P 0.00 0.00 0.00 6.15 +0.05 0 0 15 -66
29OCT26 87.50 P 0.00 0.00 0.00 8.65 +0.05 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 11.15 +0.02 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 13.65 +0.02 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 16.15 -0.01 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 18.65 0.00 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 21.15 0.00 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 23.65 -0.01 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 26.15 0.00 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 28.65 0.00 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 31.15 0.00 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 33.65 0.00 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 36.15 -0.05 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 38.65 0.00 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 41.15 0.00 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 43.65 0.00 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 46.15 0.00 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 48.65 0.00 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 51.15 0.00 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 53.65 0.00 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 56.15 0.00 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 58.65 0.00 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 61.15 0.00 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 63.65 0.00 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 66.15 0.00 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 68.65 0.00 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 71.15 0.00 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 73.65 0.00 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 76.15 0.00 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 78.65 0.00 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 81.15 0.00 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 20 0 150 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 17 0 175 0
27NOV26 70.00 P 0.00 0.00 0.00 0.04 +0.02 16 0 323 0
27NOV26 72.50 P 0.00 0.00 0.00 0.03 -0.04 11 0 758 0
27NOV26 75.00 P 0.21 0.21 0.20 0.17 -0.06 11 47 1,463 +37
27NOV26 77.50 P 0.69 0.70 0.67 0.66 -0.04 11 654 3,136 -67
27NOV26 80.00 P 1.77 1.77 1.77 1.83 +0.05 11 12 1,309 +2
27NOV26 82.50 P 0.00 0.00 0.00 3.72 -0.03 11 0 923 0
27NOV26 85.00 P 6.12 6.12 6.12 6.15 +0.05 0 17 187 -60
27NOV26 87.50 P 0.00 0.00 0.00 8.65 +0.05 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 11.15 +0.01 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 13.65 +0.01 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 16.15 -0.01 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 18.65 0.00 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 21.15 -0.01 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 23.65 -0.01 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 26.15 -0.01 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 28.65 -0.01 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 31.15 -0.01 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 33.65 -0.01 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 36.15 -0.05 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 38.65 -0.01 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 41.15 -0.01 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 43.65 -0.01 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 46.15 0.00 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 48.65 -0.01 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 51.15 -0.01 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 53.65 -0.01 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 56.15 0.00 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 58.65 -0.01 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 61.15 0.00 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 63.65 -0.01 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 66.15 -0.01 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 68.65 -0.01 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 71.15 0.00 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 73.65 -0.01 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 76.15 0.00 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 78.65 -0.01 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 81.15 0.00 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 36 0 330 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 35 0 144 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 28 0 154 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 25 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 22 0 257 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 19 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 16 0 821 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 -0.01 13 0 2,059 0
30DEC26 70.00 P 0.00 0.00 0.00 0.04 -0.02 13 0 3,570 0
30DEC26 72.50 P 0.14 0.14 0.14 0.12 -0.05 12 200 2,105 +200
30DEC26 75.00 P 0.36 0.37 0.36 0.36 -0.08 11 87 10,248 +43
30DEC26 77.50 P 0.93 0.96 0.93 0.95 -0.06 11 187 11,840 +5
30DEC26 80.00 P 2.10 2.10 2.10 2.10 -0.04 11 1 7,722 -1
30DEC26 82.50 P 0.00 0.00 0.00 3.83 -0.08 10 0 2,104 0
30DEC26 85.00 P 0.00 0.00 0.00 6.17 -0.18 12 0 768 0
30DEC26 87.50 P 0.00 0.00 0.00 8.65 +0.05 0 0 190 -10
30DEC26 90.00 P 0.00 0.00 0.00 11.15 +0.01 0 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 13.65 +0.01 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 16.15 -0.01 0 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 18.65 0.00 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 21.15 -0.01 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 23.65 -0.01 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 26.15 -0.01 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.65 -0.01 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 31.15 -0.01 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 33.65 -0.01 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 36.15 -0.05 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 38.65 -0.01 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 41.15 -0.01 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 43.65 -0.01 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 46.15 0.00 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 48.65 -0.01 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 51.15 -0.01 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 53.65 -0.01 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 56.15 0.00 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 58.65 -0.01 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 61.15 0.00 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 63.65 -0.01 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 66.15 -0.01 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 68.65 -0.01 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 71.15 0.00 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 73.65 -0.01 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 76.15 0.00 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 78.65 -0.01 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 81.15 0.00 0 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 0.01 0.00 55 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 52 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.01 0.00 38 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 35 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 0.01 0.00 33 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 22 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 0.01 0.00 16 0 30 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 0.08 -0.01 12 0 36 0
28JAN27 72.50 P 0.20 0.20 0.20 0.21 -0.02 12 5 5 +5
28JAN27 75.00 P 0.00 0.00 0.00 0.53 -0.04 11 0 105 0
28JAN27 77.50 P 0.00 0.00 0.00 1.17 -0.03 11 0 679 0
28JAN27 80.00 P 2.26 2.26 2.26 2.26 -0.08 11 1 171 +1
28JAN27 82.50 P 4.03 4.03 4.03 3.95 -0.08 11 90 180 +90
28JAN27 85.00 P 6.18 6.18 6.16 6.17 -0.18 11 18 18 +18
28JAN27 87.50 P 0.00 0.00 0.00 8.65 +0.05 0 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 11.15 +0.01 0 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 13.65 +0.01 0 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 16.15 -0.01 0 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 18.65 0.00 0 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 21.15 -0.01 0 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 23.65 -0.01 0 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 26.15 -0.01 0 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 28.65 -0.01 0 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 31.15 -0.01 0 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 33.65 -0.01 0 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 36.15 -0.05 0 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 38.65 -0.01 0 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 41.15 -0.01 0 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 43.65 -0.01 0 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 46.15 0.00 0 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 48.65 -0.01 0 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 51.15 -0.04 0 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 53.65 -0.04 0 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 56.15 -0.04 0 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 58.65 -0.01 0 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 61.15 0.00 0 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 63.65 -0.01 0 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 66.15 -0.01 0 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 68.65 -0.01 0 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 71.15 0.00 0 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 73.65 -0.01 0 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 76.15 0.00 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 48 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 45 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 42 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 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 25 0 91 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 18 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 0.00 15 0 222 0
30MAR27 62.50 P 0.00 0.00 0.00 0.01 -0.01 13 0 63 0
30MAR27 65.00 P 0.00 0.00 0.00 0.02 -0.02 12 0 577 0
30MAR27 67.50 P 0.00 0.00 0.00 0.07 -0.03 12 0 588 0
30MAR27 70.00 P 0.00 0.00 0.00 0.18 -0.05 12 0 4,178 0
30MAR27 72.50 P 0.39 0.45 0.39 0.41 -0.05 12 452 1,856 +346
30MAR27 75.00 P 0.86 0.86 0.86 0.84 -0.06 12 1 4,377 0
30MAR27 77.50 P 1.54 1.54 1.54 1.57 -0.04 12 10 2,398 +10
30MAR27 80.00 P 0.00 0.00 0.00 2.70 -0.04 11 0 1,765 0
30MAR27 82.50 P 0.00 0.00 0.00 4.26 -0.08 11 0 1,735 0
30MAR27 85.00 P 0.00 0.00 0.00 6.42 +0.02 13 0 826 0
30MAR27 87.50 P 0.00 0.00 0.00 8.67 +0.05 13 0 250 0
30MAR27 90.00 P 0.00 0.00 0.00 11.15 +0.01 0 0 350 -12
30MAR27 92.50 P 0.00 0.00 0.00 13.65 +0.01 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 16.15 -0.01 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 18.65 -0.01 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 21.15 -0.01 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 23.65 -0.01 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 26.15 -0.01 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 28.65 -0.01 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 31.15 -0.01 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 33.65 -0.01 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 36.15 -0.05 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 38.65 -0.01 0 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 41.15 -0.01 0 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 43.65 -0.01 0 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 46.15 0.00 0 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 48.65 -0.01 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 51.15 -0.04 0 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 53.65 -0.04 0 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 56.15 -0.04 0 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 58.65 -0.01 0 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 61.15 0.00 0 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 63.65 -0.01 0 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 66.15 -0.01 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 68.65 -0.01 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 71.15 0.00 0 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 73.65 -0.01 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 76.15 0.00 0 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 78.65 -0.01 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 81.15 0.00 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.01 0.00 20 0 80 0
29JUN27 50.00 P 0.00 0.00 0.00 0.01 0.00 19 0 30 0
29JUN27 52.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.01 0.00 15 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 0.02 0.00 14 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.05 0.00 14 0 253 0
29JUN27 62.50 P 0.00 0.00 0.00 0.11 0.00 14 0 62 0
29JUN27 65.00 P 0.00 0.00 0.00 0.22 +0.01 13 0 230 0
29JUN27 67.50 P 0.00 0.00 0.00 0.41 +0.01 13 0 831 0
29JUN27 70.00 P 0.00 0.00 0.00 0.74 +0.01 13 0 1,603 0
29JUN27 72.50 P 0.00 0.00 0.00 1.24 0.00 12 0 3,998 0
29JUN27 75.00 P 1.76 1.76 1.76 1.98 0.00 12 1,068 4,694 +1,068
29JUN27 77.50 P 2.78 2.78 2.78 2.96 -0.01 12 1 1,824 +1
29JUN27 80.00 P 4.09 4.09 4.09 4.24 -0.01 11 1 4,651 0
29JUN27 82.50 P 0.00 0.00 0.00 5.86 -0.01 11 0 557 0
29JUN27 85.00 P 0.00 0.00 0.00 7.95 0.00 12 0 272 0
29JUN27 87.50 P 0.00 0.00 0.00 9.74 -0.04 10 0 32 0
29JUN27 90.00 P 0.00 0.00 0.00 12.26 +0.02 12 0 95 0
29JUN27 92.50 P 0.00 0.00 0.00 14.17 -0.36 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 16.51 -0.04 0 0 2 0
29JUN27 97.50 P 0.00 0.00 0.00 18.87 -0.04 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 21.26 -0.03 0 0 34 0
29JUN27 102.50 P 0.00 0.00 0.00 23.65 -0.07 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 26.62 +0.46 13 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 29.06 +0.40 12 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 31.51 +0.35 14 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 33.95 +0.29 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 36.40 +0.20 14 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 38.84 +0.18 0 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 41.29 +0.13 0 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 43.74 +0.08 16 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 46.18 +0.03 0 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 48.65 -0.01 0 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 51.15 -0.04 0 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 53.65 -0.04 0 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 56.15 -0.04 0 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 58.65 -0.01 0 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 61.15 0.00 0 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 63.65 -0.01 0 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 66.15 -0.01 0 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 68.65 -0.01 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 71.15 0.00 0 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 73.65 -0.01 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 76.15 0.00 0 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 78.65 -0.01 0 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 81.15 0.00 0 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.01 0.00 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 15 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 0.02 0.00 12 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 0.05 -0.01 12 0 2 0
29SEP27 62.50 P 0.00 0.00 0.00 0.13 -0.01 12 0 247 0
29SEP27 65.00 P 0.00 0.00 0.00 0.30 -0.02 13 0 165 0
29SEP27 67.50 P 0.77 0.77 0.77 0.61 -0.03 13 10 153 +10
29SEP27 70.00 P 0.00 0.00 0.00 1.10 -0.03 13 0 552 0
29SEP27 72.50 P 0.00 0.00 0.00 1.83 -0.02 13 0 241 0
29SEP27 75.00 P 2.84 2.91 2.84 2.81 -0.01 14 4 186 +4
29SEP27 77.50 P 4.15 4.15 4.15 4.04 0.00 14 1 192 0
29SEP27 80.00 P 0.00 0.00 0.00 5.50 +0.01 14 0 82 0
29SEP27 82.50 P 7.33 7.33 7.33 7.19 +0.02 15 1 113 +1
29SEP27 85.00 P 0.00 0.00 0.00 8.87 +0.06 15 0 365 0
29SEP27 87.50 P 0.00 0.00 0.00 11.22 +0.42 16 0 23 0
29SEP27 90.00 P 0.00 0.00 0.00 13.41 +0.18 17 0 5 0
29SEP27 92.50 P 0.00 0.00 0.00 15.67 +0.14 18 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 18.01 +0.15 20 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 20.35 +0.12 21 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 22.70 +0.06 22 0 4 0
29SEP27 102.50 P 0.00 0.00 0.00 25.06 -0.02 22 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 27.44 -0.06 23 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 29.82 -0.06 24 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 32.21 -0.06 25 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 34.60 -0.07 25 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 37.00 -0.06 26 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 39.41 -0.06 27 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 41.81 -0.06 27 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 44.23 -0.05 28 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 46.66 -0.04 29 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 49.05 -0.06 29 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 51.48 -0.04 30 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 53.88 -0.06 30 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 56.30 -0.05 31 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 58.71 -0.06 31 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 61.15 -0.03 0 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 63.65 -0.01 0 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 66.15 -0.01 0 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 68.65 -0.01 0 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 71.15 0.00 0 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 73.65 -0.01 0 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 76.15 0.00 0 0 0 0
TOTAL PUT 3,465 108,023 +1,980
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$ 5.440
29OCT26 4.30 C 0.00 0.00 0.00 1.16 +0.02 54 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.06 +0.02 50 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.96 +0.02 45 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.86 +0.02 41 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.76 +0.02 36 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.67 +0.02 37 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.57 +0.02 33 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.48 +0.04 31 0 75 0
29OCT26 5.25 C 0.00 0.00 0.00 0.26 +0.01 25 0 90 0
29OCT26 5.50 C 0.12 0.12 0.11 0.12 0.00 26 9 506 +7
29OCT26 5.75 C 0.00 0.00 0.00 0.04 0.00 25 25 1,469 +25
29OCT26 6.00 C 0.03 0.03 0.03 0.02 0.00 29 31 858 +25
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 1,287 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 40 0 256 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 494 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 53 0 182 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 59 0 122 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 65 0 324 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 70 0 172 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 75 0 220 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 80 0 540 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 85 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.17 +0.03 35 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.08 +0.03 37 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.98 +0.03 34 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.88 +0.03 31 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.79 +0.03 31 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.69 +0.03 27 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.60 +0.01 26 0 15 0
27NOV26 5.00 C 0.00 0.00 0.00 0.51 +0.02 25 0 250 0
27NOV26 5.25 C 0.00 0.00 0.00 0.33 +0.02 25 0 221 0
27NOV26 5.50 C 0.00 0.00 0.00 0.17 0.00 22 0 652 0
27NOV26 5.75 C 0.00 0.00 0.00 0.09 0.00 23 0 865 0
27NOV26 6.00 C 0.05 0.05 0.05 0.04 0.00 23 1 1,097 +1
27NOV26 6.25 C 0.00 0.00 0.00 0.02 0.00 25 0 433 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 827 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 372 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 408 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 207 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 652 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.19 +0.03 31 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.10 +0.04 32 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.00 +0.03 29 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.90 +0.03 26 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.81 +0.03 26 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.72 +0.04 25 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.64 +0.04 25 0 15 0
30DEC26 5.00 C 0.00 0.00 0.00 0.55 +0.03 23 0 15 0
30DEC26 5.25 C 0.00 0.00 0.00 0.38 +0.02 24 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.23 +0.01 22 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 0.00 0.00 0.00 0.08 +0.01 23 0 886 0
30DEC26 6.25 C 0.00 0.00 0.00 0.04 0.00 23 0 750 0
30DEC26 6.50 C 0.04 0.04 0.04 0.02 0.00 23 10 370 0
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 27 0 347 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 518 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 1,068 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 36 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 41 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 46 0 136 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 527 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 50 0 41 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 52 0 283 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 54 0 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 56 0 429 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 60 0 5 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 67 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 70 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 73 0 10 0
28JAN27 4.30 C 0.00 0.00 0.00 1.21 +0.03 30 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 1.11 +0.03 27 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 1.02 +0.03 27 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.93 +0.03 26 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.84 +0.04 26 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 0.75 +0.03 24 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 0.67 +0.03 24 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 0.58 +0.01 22 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 0.42 +0.02 23 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 0.27 0.00 22 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 0.18 +0.01 23 0 4 0
28JAN27 6.00 C 0.12 0.12 0.12 0.11 0.00 23 4 11 +4
28JAN27 6.25 C 0.00 0.00 0.00 0.06 0.00 22 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 0.01 0.00 23 0 2 0
28JAN27 7.25 C 0.00 0.00 0.00 0.01 0.00 26 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 31 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.25 +0.04 28 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.15 +0.03 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.06 +0.03 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.97 +0.03 24 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.89 +0.03 24 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.81 +0.04 24 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.73 +0.03 23 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.66 +0.03 23 0 34 0
30MAR27 5.25 C 0.00 0.00 0.00 0.50 +0.02 23 0 45 0
30MAR27 5.50 C 0.00 0.00 0.00 0.35 0.00 22 0 435 0
30MAR27 5.75 C 0.00 0.00 0.00 0.25 0.00 22 0 218 0
30MAR27 6.00 C 0.00 0.00 0.00 0.17 0.00 22 0 63 0
30MAR27 6.25 C 0.00 0.00 0.00 0.11 0.00 22 0 122 0
30MAR27 6.50 C 0.10 0.10 0.10 0.07 -0.01 22 5 270 +5
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 0.03 0.00 23 0 440 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 39 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 1.28 +0.03 27 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.18 +0.02 25 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.09 +0.01 24 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 1.00 +0.01 23 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.91 0.00 22 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.82 0.00 21 0 1 0
29JUN27 4.90 C 0.00 0.00 0.00 0.74 0.00 21 0 50 0
29JUN27 5.00 C 0.00 0.00 0.00 0.66 -0.01 20 0 30 0
29JUN27 5.25 C 0.00 0.00 0.00 0.50 0.00 21 0 30 0
29JUN27 5.50 C 0.00 0.00 0.00 0.35 -0.01 20 0 820 0
29JUN27 5.75 C 0.00 0.00 0.00 0.25 -0.01 20 0 1,083 0
29JUN27 6.00 C 0.00 0.00 0.00 0.17 0.00 20 0 691 0
29JUN27 6.25 C 0.00 0.00 0.00 0.11 -0.01 20 0 312 0
29JUN27 6.50 C 0.00 0.00 0.00 0.07 -0.01 20 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 0.03 0.00 20 0 93 0
29JUN27 7.25 C 0.00 0.00 0.00 0.02 0.00 21 0 55 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 0.00 0.00 0.00 0.01 0.00 27 0 192 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29JUN27 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 831 0
29JUN27 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 78 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 42 0
29JUN27 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 35 0
29JUN27 10.00 C 0.00 0.00 0.00 0.01 0.00 34 0 525 0
29SEP27 4.30 C 0.00 0.00 0.00 1.29 +0.03 28 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.20 +0.03 27 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.12 +0.03 27 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.04 +0.03 27 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.96 +0.03 26 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.87 +0.01 25 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.80 +0.01 25 0 15 0
29SEP27 5.00 C 0.00 0.00 0.00 0.74 +0.01 25 0 15 0
29SEP27 5.25 C 0.00 0.00 0.00 0.58 +0.01 25 0 15 0
29SEP27 5.50 C 0.00 0.00 0.00 0.45 +0.01 24 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.35 +0.01 25 0 66 0
29SEP27 6.00 C 0.00 0.00 0.00 0.26 0.00 24 0 62 0
29SEP27 6.25 C 0.00 0.00 0.00 0.20 +0.01 24 0 212 0
29SEP27 6.50 C 0.00 0.00 0.00 0.15 +0.01 24 0 19 0
29SEP27 6.75 C 0.11 0.11 0.11 0.11 0.00 24 3 66 +3
29SEP27 7.00 C 0.00 0.00 0.00 0.08 0.00 24 0 12 0
29SEP27 7.25 C 0.00 0.00 0.00 0.06 0.00 24 0 2 0
29SEP27 7.50 C 0.00 0.00 0.00 0.04 0.00 24 0 16 0
29SEP27 7.75 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29SEP27 8.00 C 0.08 0.08 0.08 0.02 0.00 24 25 107 +25
29SEP27 8.25 C 0.00 0.00 0.00 0.01 0.00 22 0 30 0
TOTAL CALL 113 32,469 +95
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 40 0 7 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 9 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 26 0
29OCT26 5.00 P 0.00 0.00 0.00 0.02 0.00 28 0 54 0
29OCT26 5.25 P 0.06 0.06 0.05 0.06 -0.01 25 41 961 +41
29OCT26 5.50 P 0.15 0.15 0.15 0.18 -0.01 28 165 1,023 +2
29OCT26 5.75 P 0.33 0.33 0.33 0.36 -0.01 30 20 1,354 0
29OCT26 6.00 P 0.00 0.00 0.00 0.56 -0.04 0 0 755 0
29OCT26 6.25 P 0.00 0.00 0.00 0.81 -0.03 0 5 1,068 -5
29OCT26 6.50 P 0.00 0.00 0.00 1.06 -0.03 0 0 1,213 0
29OCT26 6.75 P 0.00 0.00 0.00 1.31 -0.02 0 0 420 0
29OCT26 7.00 P 0.00 0.00 0.00 1.56 -0.02 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.81 -0.02 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.06 -0.02 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.31 -0.02 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.56 -0.02 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.81 -0.02 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 3.06 -0.02 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 3.31 -0.02 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.56 -0.02 0 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 30 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
27NOV26 4.90 P 0.02 0.02 0.02 0.02 -0.01 22 1 21 +1
27NOV26 5.00 P 0.04 0.04 0.04 0.04 -0.01 23 15 207 +15
27NOV26 5.25 P 0.10 0.10 0.10 0.10 -0.01 23 30 491 +30
27NOV26 5.50 P 0.00 0.00 0.00 0.21 -0.02 23 0 1,982 0
27NOV26 5.75 P 0.00 0.00 0.00 0.39 -0.01 25 0 5,484 0
27NOV26 6.00 P 0.00 0.00 0.00 0.60 -0.01 27 0 808 0
27NOV26 6.25 P 0.00 0.00 0.00 0.81 -0.04 0 5 395 +5
27NOV26 6.50 P 0.00 0.00 0.00 1.06 -0.03 0 0 719 0
27NOV26 6.75 P 0.00 0.00 0.00 1.31 -0.03 0 0 26 0
27NOV26 7.00 P 0.00 0.00 0.00 1.56 -0.03 0 0 100 0
27NOV26 7.25 P 0.00 0.00 0.00 1.81 -0.03 0 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.06 -0.03 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.31 -0.03 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.56 -0.03 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.81 -0.03 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 3.06 -0.03 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 3.31 -0.03 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.56 -0.03 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 -0.01 21 0 300 0
30DEC26 4.70 P 0.02 0.02 0.02 0.02 -0.01 22 1 1 +1
30DEC26 4.80 P 0.00 0.00 0.00 0.04 0.00 24 0 25 0
30DEC26 4.90 P 0.00 0.00 0.00 0.05 0.00 23 0 747 0
30DEC26 5.00 P 0.00 0.00 0.00 0.07 0.00 23 0 80 0
30DEC26 5.25 P 0.00 0.00 0.00 0.14 -0.01 22 0 565 0
30DEC26 5.50 P 0.24 0.24 0.24 0.25 -0.01 22 20 1,107 +20
30DEC26 5.75 P 0.00 0.00 0.00 0.42 -0.01 24 0 2,801 0
30DEC26 6.00 P 0.00 0.00 0.00 0.62 -0.01 25 0 562 0
30DEC26 6.25 P 0.84 0.84 0.84 0.84 -0.02 26 4 190 -3
30DEC26 6.50 P 0.00 0.00 0.00 1.06 -0.04 0 0 3,192 0
30DEC26 6.75 P 0.00 0.00 0.00 1.31 -0.03 0 0 444 0
30DEC26 7.00 P 0.00 0.00 0.00 1.58 -0.02 38 0 351 0
30DEC26 7.25 P 0.00 0.00 0.00 1.81 -0.03 0 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 2.06 -0.03 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.31 -0.03 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.56 -0.03 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.81 -0.03 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.06 -0.03 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.31 -0.03 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.56 -0.03 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.81 -0.03 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.06 -0.03 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.31 -0.03 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.56 -0.03 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 5.06 -0.03 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.56 -0.03 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 6.06 -0.03 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.56 -0.03 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 7.06 -0.03 0 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.01 0.00 24 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 24 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.04 0.00 23 0 220 0
28JAN27 4.80 P 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.07 0.00 23 0 540 0
28JAN27 5.00 P 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.16 -0.01 21 0 1 0
28JAN27 5.50 P 0.00 0.00 0.00 0.28 -0.01 22 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.44 -0.01 23 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.63 -0.02 23 0 1 0
28JAN27 6.25 P 0.00 0.00 0.00 0.84 -0.03 24 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 1.07 -0.03 24 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 1.31 -0.03 0 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 1.58 -0.02 34 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 1.81 -0.03 0 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 2.06 -0.03 0 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 2.31 -0.03 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.02 0.00 23 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 23 0 9 0
30MAR27 4.60 P 0.00 0.00 0.00 0.05 0.00 23 0 9 0
30MAR27 4.70 P 0.00 0.00 0.00 0.06 -0.01 22 0 43 0
30MAR27 4.80 P 0.00 0.00 0.00 0.08 -0.01 22 0 8 0
30MAR27 4.90 P 0.00 0.00 0.00 0.10 -0.01 22 0 10 0
30MAR27 5.00 P 0.00 0.00 0.00 0.13 -0.01 22 0 361 0
30MAR27 5.25 P 0.00 0.00 0.00 0.21 -0.01 22 0 722 0
30MAR27 5.50 P 0.00 0.00 0.00 0.33 -0.01 22 0 1,444 0
30MAR27 5.75 P 0.00 0.00 0.00 0.49 -0.01 23 0 829 0
30MAR27 6.00 P 0.00 0.00 0.00 0.67 -0.02 23 0 85 0
30MAR27 6.25 P 0.00 0.00 0.00 0.87 -0.03 23 0 574 0
30MAR27 6.50 P 0.00 0.00 0.00 1.09 -0.03 24 0 429 0
30MAR27 6.75 P 0.00 0.00 0.00 1.31 -0.04 0 0 108 0
30MAR27 7.00 P 0.00 0.00 0.00 1.58 -0.02 29 0 146 0
30MAR27 7.25 P 0.00 0.00 0.00 1.81 -0.03 0 0 56 0
30MAR27 7.50 P 0.00 0.00 0.00 2.06 -0.03 0 0 34 0
30MAR27 7.75 P 0.00 0.00 0.00 2.31 -0.03 0 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 2.56 -0.03 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.81 -0.03 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.06 -0.03 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.31 -0.03 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.56 -0.03 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.81 -0.03 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 4.06 -0.03 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.31 -0.03 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.56 -0.03 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 5.06 -0.03 0 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.10 -0.01 19 0 236 0
29JUN27 4.60 P 0.00 0.00 0.00 0.12 -0.02 18 0 16 0
29JUN27 4.70 P 0.00 0.00 0.00 0.15 -0.03 18 0 337 0
29JUN27 4.80 P 0.00 0.00 0.00 0.18 -0.03 18 0 77 0
29JUN27 4.90 P 0.00 0.00 0.00 0.22 -0.03 18 0 244 0
29JUN27 5.00 P 0.00 0.00 0.00 0.27 -0.03 18 0 216 0
29JUN27 5.25 P 0.00 0.00 0.00 0.40 -0.03 18 0 122 0
29JUN27 5.50 P 0.00 0.00 0.00 0.55 -0.03 17 0 639 0
29JUN27 5.75 P 0.00 0.00 0.00 0.73 -0.03 17 0 1,209 0
29JUN27 6.00 P 0.00 0.00 0.00 0.93 -0.03 16 0 811 0
29JUN27 6.25 P 0.00 0.00 0.00 1.14 -0.02 14 0 461 0
29JUN27 6.50 P 0.00 0.00 0.00 1.36 -0.02 0 0 284 0
29JUN27 6.75 P 0.00 0.00 0.00 1.58 -0.02 0 0 104 0
29JUN27 7.00 P 0.00 0.00 0.00 1.81 -0.02 0 0 147 0
29JUN27 7.25 P 0.00 0.00 0.00 2.05 -0.01 0 0 13 0
29JUN27 7.50 P 0.00 0.00 0.00 2.28 -0.02 0 0 129 0
29JUN27 7.75 P 0.00 0.00 0.00 2.52 -0.01 0 0 224 0
29JUN27 8.00 P 0.00 0.00 0.00 2.76 -0.01 0 0 139 0
29JUN27 8.25 P 0.00 0.00 0.00 2.99 -0.02 0 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 3.23 -0.01 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.47 -0.01 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.82 +0.10 24 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 4.06 +0.10 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 4.31 +0.12 27 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.55 +0.12 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 4.80 +0.13 30 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.14 0.00 23 0 4 0
29SEP27 4.40 P 0.00 0.00 0.00 0.17 0.00 23 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.20 0.00 23 0 210 0
29SEP27 4.60 P 0.00 0.00 0.00 0.23 -0.01 23 0 35 0
29SEP27 4.70 P 0.00 0.00 0.00 0.27 0.00 23 0 20 0
29SEP27 4.80 P 0.00 0.00 0.00 0.31 -0.01 23 0 20 0
29SEP27 4.90 P 0.00 0.00 0.00 0.35 -0.01 23 0 140 0
29SEP27 5.00 P 0.00 0.00 0.00 0.40 -0.01 23 0 226 0
29SEP27 5.25 P 0.00 0.00 0.00 0.53 -0.01 23 0 170 0
29SEP27 5.50 P 0.65 0.65 0.65 0.68 -0.01 23 1 352 +1
29SEP27 5.75 P 0.00 0.00 0.00 0.85 -0.01 22 0 43 0
29SEP27 6.00 P 0.00 0.00 0.00 1.03 -0.02 22 0 28 0
29SEP27 6.25 P 0.00 0.00 0.00 1.22 -0.02 21 0 12 0
29SEP27 6.50 P 0.00 0.00 0.00 1.42 -0.03 19 0 50 0
29SEP27 6.75 P 0.00 0.00 0.00 1.64 -0.03 18 0 2 0
29SEP27 7.00 P 0.00 0.00 0.00 1.85 -0.04 0 0 5 0
29SEP27 7.25 P 0.00 0.00 0.00 2.08 -0.03 0 0 16 0
29SEP27 7.50 P 0.00 0.00 0.00 2.30 -0.04 0 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.53 -0.05 0 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.77 -0.04 0 0 2 0
29SEP27 8.25 P 0.00 0.00 0.00 3.00 -0.04 0 0 1 0
TOTAL PUT 308 39,949 +108
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$ 12.780
29OCT26 8.00 C 0.00 0.00 0.00 4.80 +0.01 74 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 4.55 +0.01 69 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 4.30 +0.01 63 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 4.05 +0.01 58 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.80 +0.01 52 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.55 +0.01 47 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.30 +0.01 41 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.05 +0.01 32 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.80 +0.01 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.30 +0.01 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 1.80 0.00 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 1.32 +0.01 26 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.86 0.00 24 0 15 0
29OCT26 12.50 C 0.45 0.45 0.45 0.49 -0.02 24 30 175 +30
29OCT26 13.00 C 0.22 0.22 0.22 0.22 -0.01 23 1 233 0
29OCT26 13.50 C 0.00 0.00 0.00 0.09 -0.01 24 0 479 0
29OCT26 14.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 690 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 26 0 748 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 31 0 525 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 323 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 100 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 4.05 -0.01 0 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 3.80 -0.01 0 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.56 0.00 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.31 0.00 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.06 +0.01 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.82 0.00 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.33 +0.04 21 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.85 0.00 24 0 15 0
27NOV26 11.50 C 0.00 0.00 0.00 1.40 +0.01 24 0 15 0
27NOV26 12.00 C 0.00 0.00 0.00 0.99 0.00 24 0 44 0
27NOV26 12.50 C 0.00 0.00 0.00 0.65 0.00 24 0 190 0
27NOV26 13.00 C 0.00 0.00 0.00 0.39 0.00 24 0 75 0
27NOV26 13.50 C 0.00 0.00 0.00 0.22 -0.01 24 0 41 0
27NOV26 14.00 C 0.14 0.14 0.12 0.12 0.00 24 52 301 +22
27NOV26 14.50 C 0.00 0.00 0.00 0.06 0.00 25 0 265 0
27NOV26 15.00 C 0.00 0.00 0.00 0.03 0.00 25 0 15 0
27NOV26 15.50 C 0.00 0.00 0.00 0.02 0.00 27 0 249 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 31 0 100 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 100 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.81 +0.02 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.56 +0.02 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.32 +0.03 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.07 +0.01 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.82 +0.01 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.58 +0.02 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.33 +0.02 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.08 +0.03 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.84 +0.02 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.35 +0.01 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.92 0.00 24 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.54 0.00 27 0 424 0
30DEC26 12.00 C 0.00 0.00 0.00 1.11 +0.01 24 0 93 0
30DEC26 12.50 C 0.76 0.76 0.76 0.80 +0.01 24 8 291 0
30DEC26 13.00 C 0.00 0.00 0.00 0.55 0.00 24 0 334 0
30DEC26 13.50 C 0.00 0.00 0.00 0.36 0.00 24 0 94 0
30DEC26 14.00 C 0.21 0.21 0.21 0.23 0.00 24 200 246 +111
30DEC26 14.50 C 0.15 0.15 0.15 0.13 -0.01 24 223 378 +163
30DEC26 15.00 C 0.00 0.00 0.00 0.08 -0.01 24 0 45 0
30DEC26 15.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 305 0
30DEC26 16.00 C 0.00 0.00 0.00 0.03 0.00 25 0 202 0
30DEC26 16.50 C 0.00 0.00 0.00 0.02 0.00 26 0 9 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 28 0 100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 31 0 100 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 3.61 +0.03 0 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 3.37 +0.03 0 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 3.13 +0.03 19 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 2.87 +0.01 0 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 2.41 +0.01 21 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 1.99 -0.01 24 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 1.58 -0.02 24 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 1.22 0.00 24 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 0.91 -0.01 24 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 0.65 -0.07 24 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 0.46 -0.02 24 0 0 0
28JAN27 14.00 C 0.29 0.29 0.29 0.31 -0.04 24 19 20 +19
28JAN27 14.50 C 0.00 0.00 0.00 0.21 -0.02 24 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.09 -0.02 25 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 0.05 -0.02 24 0 1 0
28JAN27 16.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 4.90 +0.03 0 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.66 +0.04 25 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.41 +0.03 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.16 +0.02 0 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.94 +0.04 27 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.69 +0.02 24 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.46 +0.03 26 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.23 +0.03 26 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.99 +0.02 24 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.55 +0.01 25 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.13 0.00 24 0 18 0
30MAR27 11.50 C 0.00 0.00 0.00 1.75 -0.01 24 0 18 0
30MAR27 12.00 C 0.00 0.00 0.00 1.41 -0.01 24 0 95 0
30MAR27 12.50 C 0.00 0.00 0.00 1.11 -0.02 24 0 510 0
30MAR27 13.00 C 0.00 0.00 0.00 0.87 +0.01 24 0 57 0
30MAR27 13.50 C 0.00 0.00 0.00 0.66 0.00 24 0 51 0
30MAR27 14.00 C 0.00 0.00 0.00 0.50 0.00 25 0 101 0
30MAR27 14.50 C 0.00 0.00 0.00 0.37 0.00 25 0 59 0
30MAR27 15.00 C 0.00 0.00 0.00 0.27 -0.01 25 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.19 -0.02 24 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.14 -0.01 25 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.10 0.00 25 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.02 0.00 25 0 10 0
29JUN27 8.00 C 0.00 0.00 0.00 4.98 +0.01 26 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 4.75 +0.02 28 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.51 +0.01 27 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.28 +0.02 27 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.05 +0.02 27 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.82 +0.01 27 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.60 +0.02 27 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.38 +0.02 27 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.16 +0.01 26 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.75 +0.01 26 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.36 +0.01 26 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 2.07 0.00 27 0 6 0
29JUN27 12.00 C 0.00 0.00 0.00 1.76 -0.01 27 0 100 0
29JUN27 12.50 C 0.00 0.00 0.00 1.49 0.00 27 0 50 0
29JUN27 13.00 C 0.00 0.00 0.00 1.24 -0.01 27 0 241 0
29JUN27 13.50 C 0.00 0.00 0.00 1.00 -0.01 27 0 240 0
29JUN27 14.00 C 0.00 0.00 0.00 0.83 0.00 27 0 15 0
29JUN27 14.50 C 0.00 0.00 0.00 0.68 -0.01 27 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.55 -0.01 27 0 3 0
29JUN27 15.50 C 0.00 0.00 0.00 0.44 -0.01 27 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.36 0.00 27 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.29 0.00 27 0 30 0
29JUN27 17.00 C 0.00 0.00 0.00 0.23 0.00 27 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.18 -0.01 27 0 30 0
29JUN27 18.00 C 0.00 0.00 0.00 0.14 -0.01 27 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.11 0.00 27 0 141 0
29SEP27 9.25 C 0.00 0.00 0.00 3.85 +0.01 29 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 3.63 +0.01 29 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.42 +0.02 29 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.21 +0.02 28 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 2.81 +0.01 28 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.43 +0.01 27 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.12 +0.03 28 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.80 +0.02 27 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.52 +0.02 27 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.27 +0.02 27 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.06 +0.01 27 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.87 -0.01 26 0 2 0
29SEP27 14.50 C 0.00 0.00 0.00 0.73 0.00 27 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.60 -0.01 27 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.50 0.00 27 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.40 -0.01 26 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.33 0.00 27 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.27 0.00 27 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.22 0.00 27 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.17 -0.01 26 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.14 0.00 26 0 0 0
TOTAL CALL 533 9,484 +345
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 75 0 20 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 65 0 115 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 135 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 65 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 120 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 60 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 42 0
29OCT26 11.50 P 0.00 0.00 0.00 0.02 0.00 27 0 233 0
29OCT26 12.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 346 0
29OCT26 12.50 P 0.18 0.18 0.18 0.18 -0.03 24 1 719 +1
29OCT26 13.00 P 0.00 0.00 0.00 0.44 -0.02 25 0 399 0
29OCT26 13.50 P 0.00 0.00 0.00 0.79 -0.02 24 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 1.23 -0.02 24 0 30 0
29OCT26 14.50 P 0.00 0.00 0.00 1.72 -0.01 0 0 30 0
29OCT26 15.00 P 0.00 0.00 0.00 2.22 -0.01 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.76 -0.02 52 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.26 -0.02 58 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.76 -0.02 64 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.26 -0.02 70 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.76 -0.02 76 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.26 -0.02 81 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.76 -0.02 86 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 100 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 100 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 25 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 7 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 200 0
27NOV26 11.00 P 0.00 0.00 0.00 0.03 0.00 26 0 29 0
27NOV26 11.50 P 0.00 0.00 0.00 0.07 0.00 25 0 455 0
27NOV26 12.00 P 0.00 0.00 0.00 0.16 -0.01 24 0 20 0
27NOV26 12.50 P 0.00 0.00 0.00 0.33 -0.01 25 0 154 0
27NOV26 13.00 P 0.00 0.00 0.00 0.58 -0.01 25 0 53 0
27NOV26 13.50 P 0.00 0.00 0.00 0.90 -0.01 24 0 20 0
27NOV26 14.00 P 0.00 0.00 0.00 1.29 -0.01 24 0 32 0
27NOV26 14.50 P 0.00 0.00 0.00 1.74 -0.01 24 0 30 0
27NOV26 15.00 P 0.00 0.00 0.00 2.22 -0.08 0 0 15 0
27NOV26 15.50 P 0.00 0.00 0.00 2.76 -0.05 37 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 3.26 -0.05 41 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.76 -0.05 45 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 4.26 -0.05 49 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.76 -0.05 53 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 5.26 -0.05 57 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.76 -0.05 61 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 29 0 136 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 0.03 0.00 25 0 56 0
30DEC26 11.00 P 0.00 0.00 0.00 0.07 0.00 25 0 131 0
30DEC26 11.50 P 0.00 0.00 0.00 0.14 -0.01 25 0 115 0
30DEC26 12.00 P 0.00 0.00 0.00 0.26 -0.02 24 0 216 0
30DEC26 12.50 P 0.00 0.00 0.00 0.44 -0.02 24 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 0.69 -0.02 24 0 151 0
30DEC26 13.50 P 0.00 0.00 0.00 1.00 -0.04 24 0 63 0
30DEC26 14.00 P 0.00 0.00 0.00 1.37 -0.01 24 0 13 0
30DEC26 14.50 P 0.00 0.00 0.00 1.79 -0.01 25 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 2.30 -0.02 30 0 15 0
30DEC26 15.50 P 0.00 0.00 0.00 2.79 -0.02 33 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 3.29 -0.02 37 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.77 -0.04 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.29 -0.02 44 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.77 -0.04 45 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.27 -0.04 48 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.77 -0.04 51 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.10 -0.02 24 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.19 -0.03 24 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.33 -0.03 24 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.52 -0.05 24 0 40 0
28JAN27 13.00 P 0.00 0.00 0.00 0.78 -0.05 25 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 1.07 -0.04 24 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 1.42 -0.05 24 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 1.82 -0.04 24 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 2.32 -0.02 28 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 2.79 -0.02 30 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 3.29 -0.02 33 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 3.77 -0.04 35 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 4.29 -0.02 39 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 4.79 -0.02 42 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 26 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 0.00 25 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.03 0.00 25 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.04 -0.01 25 0 237 0
30MAR27 10.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 106 0
30MAR27 10.50 P 0.00 0.00 0.00 0.11 -0.01 25 0 17 0
30MAR27 11.00 P 0.00 0.00 0.00 0.19 -0.01 25 0 254 0
30MAR27 11.50 P 0.00 0.00 0.00 0.30 -0.02 24 0 75 0
30MAR27 12.00 P 0.00 0.00 0.00 0.47 -0.02 25 0 102 0
30MAR27 12.50 P 0.00 0.00 0.00 0.66 -0.03 24 0 122 0
30MAR27 13.00 P 0.00 0.00 0.00 0.90 -0.04 24 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 1.23 0.00 25 0 4 0
30MAR27 14.00 P 0.00 0.00 0.00 1.54 -0.03 24 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 1.92 -0.02 24 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.39 -0.01 27 0 15 0
30MAR27 15.50 P 0.00 0.00 0.00 2.83 -0.02 28 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 3.29 -0.03 28 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.77 -0.04 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.29 -0.02 34 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.79 -0.02 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.27 -0.04 37 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.77 -0.04 39 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.02 0.00 28 0 27 0
29JUN27 8.25 P 0.00 0.00 0.00 0.03 0.00 28 0 4 0
29JUN27 8.50 P 0.00 0.00 0.00 0.04 0.00 28 0 4 0
29JUN27 8.75 P 0.00 0.00 0.00 0.05 0.00 28 0 6 0
29JUN27 9.00 P 0.00 0.00 0.00 0.07 0.00 28 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 0.09 0.00 28 0 51 0
29JUN27 9.50 P 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.14 -0.01 27 0 30 0
29JUN27 10.00 P 0.00 0.00 0.00 0.18 0.00 28 0 75 0
29JUN27 10.50 P 0.00 0.00 0.00 0.27 -0.01 28 0 20 0
29JUN27 11.00 P 0.00 0.00 0.00 0.39 -0.01 28 0 1 0
29JUN27 11.50 P 0.00 0.00 0.00 0.55 -0.01 28 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.74 -0.02 28 0 12 0
29JUN27 12.50 P 0.00 0.00 0.00 0.97 -0.02 28 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 1.23 -0.02 28 0 240 0
29JUN27 13.50 P 0.00 0.00 0.00 1.50 -0.01 28 0 277 0
29JUN27 14.00 P 0.00 0.00 0.00 1.80 -0.02 27 0 23 0
29JUN27 14.50 P 0.00 0.00 0.00 2.18 -0.01 28 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 2.55 -0.02 28 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 2.96 0.00 28 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 3.38 -0.02 28 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.83 -0.02 29 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.29 -0.06 29 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.79 -0.02 31 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.29 -0.02 33 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.79 -0.02 35 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.17 0.00 27 0 13 0
29SEP27 9.50 P 0.00 0.00 0.00 0.21 0.00 27 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.25 -0.01 26 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.31 0.00 27 0 10 0
29SEP27 10.50 P 0.00 0.00 0.00 0.43 -0.01 26 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.59 -0.01 27 0 3 0
29SEP27 11.50 P 0.00 0.00 0.00 0.78 -0.02 27 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.99 -0.03 26 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 1.23 -0.02 26 0 1 0
29SEP27 13.00 P 0.00 0.00 0.00 1.48 -0.04 26 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.79 -0.03 26 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 2.10 -0.03 25 0 15 0
29SEP27 14.50 P 0.00 0.00 0.00 2.49 -0.01 26 0 15 0
29SEP27 15.00 P 0.00 0.00 0.00 2.87 -0.01 26 0 15 0
29SEP27 15.50 P 0.00 0.00 0.00 3.26 -0.02 26 0 15 0
29SEP27 16.00 P 0.00 0.00 0.00 3.67 -0.02 26 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.09 -0.02 26 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.52 -0.02 25 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.97 -0.01 25 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.39 -0.04 24 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 5.87 -0.02 24 0 0 0
TOTAL PUT 1 7,016 +1
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$ 67.350
29OCT26 47.00 C 0.00 0.00 0.00 20.45 -0.05 50 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 19.45 -0.05 44 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 18.45 -0.05 33 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 17.45 -0.06 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 14.96 -0.05 34 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 12.46 -0.06 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 9.97 -0.05 22 0 15 0
29OCT26 60.00 C 0.00 0.00 0.00 7.48 -0.06 19 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 5.07 -0.08 20 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 2.93 -0.10 20 0 252 0
29OCT26 67.50 C 1.35 1.41 1.35 1.34 -0.07 19 30 247 +27
29OCT26 70.00 C 0.69 0.69 0.57 0.49 -0.04 20 57 316 +40
29OCT26 72.50 C 0.00 0.00 0.00 0.13 -0.03 20 0 418 0
29OCT26 75.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 468 0
29OCT26 77.50 C 0.05 0.05 0.05 0.01 0.00 22 20 380 0
29OCT26 80.00 C 0.04 0.04 0.03 0.01 0.00 27 32 598 -20
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 31 0 376 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 35 0 296 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 39 0 294 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 43 0 116 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 46 0 4 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 50 0 9 0
29OCT26 97.50 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 19.45 -0.18 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 18.45 -0.18 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 17.45 -0.18 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 14.96 -0.19 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 12.61 -0.06 20 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 10.16 -0.06 21 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 7.80 +0.18 21 0 22 0
27NOV26 62.50 C 0.00 0.00 0.00 5.63 +0.13 22 0 28 0
27NOV26 65.00 C 3.69 3.73 3.69 3.67 -0.02 20 45 229 +30
27NOV26 67.50 C 2.26 2.26 2.26 2.28 +0.01 21 5 111 +5
27NOV26 70.00 C 0.00 0.00 0.00 1.28 0.00 21 0 171 0
27NOV26 72.50 C 0.71 0.71 0.63 0.69 0.00 22 23 116 +16
27NOV26 75.00 C 0.00 0.00 0.00 0.32 0.00 22 0 65 0
27NOV26 77.50 C 0.00 0.00 0.00 0.14 0.00 22 0 85 0
27NOV26 80.00 C 0.00 0.00 0.00 0.06 0.00 22 0 292 0
27NOV26 82.50 C 0.00 0.00 0.00 0.02 0.00 22 0 464 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 23 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 28 0 79 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 30 0 76 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 33 0 70 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 35 0 128 0
30DEC26 42.00 C 0.00 0.00 0.00 25.48 -0.24 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 24.49 -0.24 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 23.50 -0.23 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 22.51 -0.23 0 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 21.52 -0.23 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 20.53 -0.23 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 19.54 -0.23 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 18.55 -0.08 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 17.57 -0.06 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 15.12 -0.03 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 12.82 -0.07 21 0 120 0
30DEC26 57.50 C 0.00 0.00 0.00 10.45 -0.08 22 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 8.22 -0.09 22 0 413 0
30DEC26 62.50 C 6.22 6.22 6.22 6.22 +0.09 22 15 345 0
30DEC26 65.00 C 0.00 0.00 0.00 4.46 +0.03 22 0 1,086 0
30DEC26 67.50 C 0.00 0.00 0.00 3.00 -0.07 21 0 465 0
30DEC26 70.00 C 0.00 0.00 0.00 1.98 -0.04 22 0 449 0
30DEC26 72.50 C 0.00 0.00 0.00 1.25 -0.02 22 0 947 0
30DEC26 75.00 C 0.00 0.00 0.00 0.73 -0.07 22 0 608 0
30DEC26 77.50 C 0.00 0.00 0.00 0.40 -0.06 22 0 303 0
30DEC26 80.00 C 0.00 0.00 0.00 0.21 -0.04 22 0 330 0
30DEC26 82.50 C 0.25 0.25 0.25 0.11 -0.02 22 3 334 0
30DEC26 85.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 82 0
30DEC26 87.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 50 0
30DEC26 90.00 C 0.00 0.00 0.00 0.02 0.00 23 0 46 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 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 27 0 32 0
28JAN27 48.00 C 0.00 0.00 0.00 19.71 -0.06 0 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 18.74 +0.11 0 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 17.76 +0.11 0 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 15.34 +0.13 0 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 13.04 -0.07 22 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 10.75 -0.07 22 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 8.61 -0.07 22 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 6.68 +0.06 22 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 5.02 +0.07 22 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 3.61 +0.02 22 0 2 0
28JAN27 70.00 C 0.00 0.00 0.00 2.55 +0.03 22 0 35 0
28JAN27 72.50 C 0.00 0.00 0.00 1.75 -0.01 22 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 1.14 -0.05 22 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 0.72 -0.03 22 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 0.43 -0.03 22 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 0.26 -0.02 22 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 0.15 -0.01 22 0 40 0
28JAN27 87.50 C 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 23.99 +0.13 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 23.01 +0.12 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 22.04 +0.11 0 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 21.08 +0.15 19 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 20.11 +0.11 21 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 19.15 +0.11 22 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 17.76 -0.33 0 0 1 0
30MAR27 52.50 C 0.00 0.00 0.00 15.85 +0.10 23 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 13.59 +0.09 23 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 11.43 -0.08 23 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 9.45 -0.07 23 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 7.66 +0.02 23 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 6.05 0.00 22 0 7 0
30MAR27 67.50 C 0.00 0.00 0.00 4.77 +0.05 23 0 91 0
30MAR27 70.00 C 0.00 0.00 0.00 3.67 +0.03 23 0 681 0
30MAR27 72.50 C 0.00 0.00 0.00 2.78 +0.01 23 0 224 0
30MAR27 75.00 C 0.00 0.00 0.00 2.04 -0.06 23 0 77 0
30MAR27 77.50 C 0.00 0.00 0.00 1.47 -0.05 23 0 25 0
30MAR27 80.00 C 0.00 0.00 0.00 1.04 -0.05 23 0 20 0
30MAR27 82.50 C 0.00 0.00 0.00 0.73 -0.03 23 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 0.50 -0.03 23 0 43 0
30MAR27 87.50 C 0.00 0.00 0.00 0.34 -0.02 23 0 23 0
30MAR27 90.00 C 0.00 0.00 0.00 0.22 -0.01 23 0 66 0
30MAR27 92.50 C 0.00 0.00 0.00 0.15 -0.01 23 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 0.10 -0.01 23 0 3 0
30MAR27 97.50 C 0.00 0.00 0.00 0.07 0.00 23 0 4 0
29JUN27 47.00 C 0.00 0.00 0.00 21.44 +0.12 25 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 20.50 +0.12 25 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 19.56 +0.11 25 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 18.64 +0.11 25 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 16.38 +0.10 25 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 14.22 +0.09 24 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 12.09 -0.07 23 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 10.22 -0.07 23 0 68 0
29JUN27 62.50 C 0.00 0.00 0.00 8.52 -0.14 23 0 25 0
29JUN27 65.00 C 0.00 0.00 0.00 7.02 -0.06 23 0 11 0
29JUN27 67.50 C 0.00 0.00 0.00 5.86 +0.02 24 0 132 0
29JUN27 70.00 C 0.00 0.00 0.00 4.73 -0.03 24 0 153 0
29JUN27 72.50 C 0.00 0.00 0.00 3.76 -0.06 24 0 276 0
29JUN27 75.00 C 0.00 0.00 0.00 2.95 -0.05 24 0 60 0
29JUN27 77.50 C 0.00 0.00 0.00 2.28 -0.05 24 0 263 0
29JUN27 80.00 C 0.00 0.00 0.00 1.76 -0.05 24 0 107 0
29JUN27 82.50 C 0.00 0.00 0.00 1.35 -0.04 24 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 1.02 -0.03 24 0 77 0
29JUN27 87.50 C 0.00 0.00 0.00 0.76 -0.02 24 0 58 0
29JUN27 90.00 C 0.00 0.00 0.00 0.55 -0.03 23 0 71 0
29JUN27 92.50 C 0.00 0.00 0.00 0.41 -0.02 23 0 202 0
29JUN27 95.00 C 0.00 0.00 0.00 0.30 -0.01 23 0 3 0
29JUN27 97.50 C 0.00 0.00 0.00 0.22 -0.01 23 0 4 0
29SEP27 48.00 C 0.00 0.00 0.00 20.58 +0.12 25 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 19.66 +0.11 25 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 18.76 +0.10 25 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 16.59 +0.08 25 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 14.53 +0.07 24 0 8 0
29SEP27 57.50 C 0.00 0.00 0.00 12.58 -0.04 24 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 10.83 -0.01 24 0 58 0
29SEP27 62.50 C 0.00 0.00 0.00 9.35 +0.11 25 0 2 0
29SEP27 65.00 C 0.00 0.00 0.00 7.92 +0.09 24 0 15 0
29SEP27 67.50 C 0.00 0.00 0.00 6.68 +0.07 24 0 56 0
29SEP27 70.00 C 0.00 0.00 0.00 5.57 +0.01 24 0 1 0
29SEP27 72.50 C 0.00 0.00 0.00 4.70 -0.02 25 0 50 0
29SEP27 75.00 C 0.00 0.00 0.00 3.90 +0.05 25 0 175 0
29SEP27 77.50 C 0.00 0.00 0.00 3.22 0.00 25 0 1 0
29SEP27 80.00 C 0.00 0.00 0.00 2.62 0.00 25 0 35 0
29SEP27 82.50 C 0.00 0.00 0.00 2.14 0.00 24 0 11 0
29SEP27 85.00 C 0.00 0.00 0.00 1.74 0.00 24 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 1.39 0.00 24 0 20 0
29SEP27 90.00 C 0.00 0.00 0.00 1.13 0.00 24 0 15 0
29SEP27 92.50 C 0.00 0.00 0.00 0.87 0.00 24 0 0 0
TOTAL CALL 230 15,164 +98
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 46 0 45 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 75 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 32 0 139 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 26 0 174 0
29OCT26 60.00 P 0.06 0.06 0.06 0.02 0.00 21 17 296 0
29OCT26 62.50 P 0.18 0.18 0.17 0.10 -0.02 20 20 305 +10
29OCT26 65.00 P 0.00 0.00 0.00 0.47 -0.04 20 0 1,440 0
29OCT26 67.50 P 1.20 1.45 1.20 1.40 -0.06 20 112 914 -30
29OCT26 70.00 P 3.18 3.18 3.18 3.02 -0.01 20 30 469 0
29OCT26 72.50 P 0.00 0.00 0.00 5.20 +0.03 20 0 195 0
29OCT26 75.00 P 0.00 0.00 0.00 7.65 +0.05 0 0 54 0
29OCT26 77.50 P 0.00 0.00 0.00 10.15 +0.05 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 12.88 -0.10 48 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 15.38 -0.17 55 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 17.88 -0.20 61 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 20.38 -0.20 66 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 22.88 -0.20 72 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 25.38 -0.20 77 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 27.88 -0.20 82 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 30.38 -0.20 87 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 26 0 36 0
27NOV26 55.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 90 0
27NOV26 57.50 P 0.00 0.00 0.00 0.06 +0.01 22 0 384 0
27NOV26 60.00 P 0.26 0.26 0.26 0.18 +0.01 22 22 160 +21
27NOV26 62.50 P 0.57 0.57 0.57 0.51 +0.01 22 4 248 0
27NOV26 65.00 P 1.03 1.21 1.03 1.15 +0.01 22 75 463 -14
27NOV26 67.50 P 2.22 2.22 2.22 2.17 -0.04 21 5 250 +5
27NOV26 70.00 P 3.74 3.74 3.74 3.73 -0.02 22 30 186 +30
27NOV26 72.50 P 0.00 0.00 0.00 5.57 +0.05 22 0 146 0
27NOV26 75.00 P 0.00 0.00 0.00 7.76 +0.05 22 0 30 0
27NOV26 77.50 P 0.00 0.00 0.00 10.15 +0.05 0 0 86 0
27NOV26 80.00 P 0.00 0.00 0.00 12.88 -0.10 34 0 15 0
27NOV26 82.50 P 0.00 0.00 0.00 15.39 -0.16 39 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 17.89 -0.19 43 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 20.39 -0.19 47 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 22.89 -0.19 51 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 25.39 -0.19 55 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 27.89 -0.19 58 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 30.39 -0.19 62 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 35 0 168 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 33 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 32 0 154 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 30 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 28 0 24 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 27 0 884 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 25 0 68 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 24 0 230 0
30DEC26 52.50 P 0.00 0.00 0.00 0.02 -0.01 22 0 287 0
30DEC26 55.00 P 0.00 0.00 0.00 0.06 -0.02 22 0 209 0
30DEC26 57.50 P 0.25 0.25 0.25 0.18 -0.02 22 6 206 0
30DEC26 60.00 P 0.00 0.00 0.00 0.43 -0.04 22 0 762 0
30DEC26 62.50 P 0.00 0.00 0.00 0.91 -0.06 22 0 447 0
30DEC26 65.00 P 0.00 0.00 0.00 1.64 -0.11 22 0 490 0
30DEC26 67.50 P 2.70 2.80 2.70 2.71 -0.16 22 7 190 0
30DEC26 70.00 P 4.29 4.29 4.29 4.21 -0.14 22 15 180 -15
30DEC26 72.50 P 0.00 0.00 0.00 5.94 -0.04 22 0 663 0
30DEC26 75.00 P 0.00 0.00 0.00 7.98 -0.01 22 0 27 0
30DEC26 77.50 P 0.00 0.00 0.00 10.24 +0.02 22 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 12.88 -0.11 28 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 15.39 -0.16 32 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 17.89 -0.19 35 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 20.39 -0.19 39 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 22.89 -0.19 42 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 25.39 -0.19 45 0 30 0
30DEC26 95.00 P 0.00 0.00 0.00 27.89 -0.19 48 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 30.39 -0.19 50 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 0.01 0.00 22 0 0 0
28JAN27 50.00 P 0.10 0.10 0.10 0.02 0.00 22 15 30 +15
28JAN27 52.50 P 0.00 0.00 0.00 0.06 0.00 22 0 125 0
28JAN27 55.00 P 0.00 0.00 0.00 0.14 -0.01 22 0 115 0
28JAN27 57.50 P 0.00 0.00 0.00 0.34 -0.01 22 0 50 0
28JAN27 60.00 P 0.00 0.00 0.00 0.69 -0.01 22 0 62 0
28JAN27 62.50 P 0.00 0.00 0.00 1.25 -0.02 22 0 1 0
28JAN27 65.00 P 2.04 2.04 2.04 2.03 -0.09 22 8 10 +8
28JAN27 67.50 P 0.00 0.00 0.00 3.16 -0.10 22 0 30 0
28JAN27 70.00 P 0.00 0.00 0.00 4.60 -0.12 22 0 15 0
28JAN27 72.50 P 0.00 0.00 0.00 6.26 -0.20 22 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 8.22 +0.01 22 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 10.38 +0.03 22 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 12.95 -0.09 26 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 15.39 -0.16 29 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 17.89 -0.19 32 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 20.39 -0.19 35 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 22.89 -0.19 38 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 0.01 -0.01 22 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.05 0.00 23 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.07 0.00 23 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.09 -0.01 23 0 25 0
30MAR27 52.50 P 0.30 0.30 0.30 0.20 -0.01 23 2 6 0
30MAR27 55.00 P 0.00 0.00 0.00 0.40 -0.02 23 0 60 0
30MAR27 57.50 P 0.00 0.00 0.00 0.73 -0.02 23 0 163 0
30MAR27 60.00 P 0.00 0.00 0.00 1.24 -0.02 23 0 261 0
30MAR27 62.50 P 0.00 0.00 0.00 1.88 -0.08 23 0 136 0
30MAR27 65.00 P 0.00 0.00 0.00 2.75 -0.11 22 0 309 0
30MAR27 67.50 P 0.00 0.00 0.00 3.89 -0.12 22 0 749 0
30MAR27 70.00 P 0.00 0.00 0.00 5.29 -0.14 22 0 157 0
30MAR27 72.50 P 0.00 0.00 0.00 7.05 -0.09 23 0 75 0
30MAR27 75.00 P 0.00 0.00 0.00 8.91 -0.10 24 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 10.77 +0.01 23 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 13.24 -0.06 26 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 15.52 -0.14 26 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 17.89 -0.21 28 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 20.39 -0.19 30 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 22.89 -0.19 32 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 25.39 -0.19 35 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 27.89 -0.19 37 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 30.39 -0.19 39 0 0 0
29JUN27 47.00 P 0.32 0.32 0.32 0.19 0.00 24 1 54 +1
29JUN27 48.00 P 0.00 0.00 0.00 0.25 -0.01 24 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.32 0.00 24 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 0.40 -0.01 24 0 71 0
29JUN27 52.50 P 0.00 0.00 0.00 0.69 -0.01 24 0 4 0
29JUN27 55.00 P 0.00 0.00 0.00 1.11 -0.01 24 0 54 0
29JUN27 57.50 P 0.00 0.00 0.00 1.66 -0.03 24 0 136 0
29JUN27 60.00 P 0.00 0.00 0.00 2.36 -0.07 23 0 145 0
29JUN27 62.50 P 0.00 0.00 0.00 3.15 -0.10 23 0 55 0
29JUN27 65.00 P 0.00 0.00 0.00 4.22 -0.06 23 0 19 0
29JUN27 67.50 P 0.00 0.00 0.00 5.46 -0.06 23 0 196 0
29JUN27 70.00 P 0.00 0.00 0.00 6.90 -0.09 23 0 278 0
29JUN27 72.50 P 0.00 0.00 0.00 8.54 -0.08 23 0 45 0
29JUN27 75.00 P 0.00 0.00 0.00 10.45 +0.03 23 0 45 0
29JUN27 77.50 P 0.00 0.00 0.00 12.37 -0.20 24 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 14.39 -0.21 24 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 16.50 -0.20 24 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 18.67 -0.20 24 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 20.89 -0.21 24 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 23.16 -0.20 24 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 25.46 -0.19 24 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 27.89 -0.19 25 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 30.39 -0.19 27 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.51 +0.01 24 0 2 0
29SEP27 49.00 P 0.00 0.00 0.00 0.60 0.00 24 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.75 +0.01 24 0 1 0
29SEP27 52.50 P 0.00 0.00 0.00 1.15 +0.01 24 0 1 0
29SEP27 55.00 P 0.00 0.00 0.00 1.68 +0.02 24 0 61 0
29SEP27 57.50 P 0.00 0.00 0.00 2.32 -0.01 24 0 35 0
29SEP27 60.00 P 2.97 2.97 2.97 3.14 0.00 24 3 23 +3
29SEP27 62.50 P 0.00 0.00 0.00 4.00 -0.10 24 0 4 0
29SEP27 65.00 P 0.00 0.00 0.00 5.07 -0.07 24 0 2 0
29SEP27 67.50 P 0.00 0.00 0.00 6.43 -0.06 24 0 21 0
29SEP27 70.00 P 0.00 0.00 0.00 7.89 -0.01 24 0 2 0
29SEP27 72.50 P 0.00 0.00 0.00 9.41 -0.14 24 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 11.21 -0.06 24 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 13.13 -0.18 25 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 15.08 -0.19 25 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 17.11 -0.20 25 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 19.21 -0.20 25 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 21.37 -0.20 25 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 23.57 -0.20 25 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 25.81 -0.20 25 0 0 0
TOTAL PUT 372 15,207 +34
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$ 45.220
29OCT26 34.00 C 0.00 0.00 0.00 11.29 -0.14 35 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 10.27 -0.16 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 9.29 -0.15 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 8.30 -0.14 30 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 7.30 -0.14 25 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 6.30 -0.15 19 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 5.31 -0.14 21 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 4.33 -0.15 21 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 3.38 -0.15 20 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 2.49 -0.17 20 0 43 0
29OCT26 44.00 C 0.00 0.00 0.00 1.72 -0.16 20 0 31 0
29OCT26 45.00 C 0.00 0.00 0.00 1.06 -0.15 19 0 101 0
29OCT26 46.00 C 0.84 0.84 0.84 0.64 -0.10 20 15 135 +15
29OCT26 47.00 C 0.00 0.00 0.00 0.35 -0.08 20 0 127 0
29OCT26 48.00 C 0.00 0.00 0.00 0.17 -0.05 20 0 237 0
29OCT26 49.00 C 0.10 0.10 0.10 0.08 -0.03 21 7 282 0
29OCT26 50.00 C 0.05 0.05 0.05 0.03 -0.02 20 2 140 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 25 0 130 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 31 0 65 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 38 0 50 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 43 0 107 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 49 0 15 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 64 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 9.39 -0.14 23 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 8.40 -0.14 22 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 7.42 -0.14 22 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 6.45 -0.14 22 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 5.51 -0.14 22 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 4.62 -0.13 22 0 15 0
27NOV26 42.00 C 0.00 0.00 0.00 3.78 -0.12 22 0 2 0
27NOV26 43.00 C 0.00 0.00 0.00 3.01 -0.11 22 0 80 0
27NOV26 44.00 C 0.00 0.00 0.00 2.33 -0.10 22 0 50 0
27NOV26 45.00 C 0.00 0.00 0.00 1.81 +0.02 23 0 136 0
27NOV26 46.00 C 0.00 0.00 0.00 1.25 -0.07 22 0 99 0
27NOV26 47.00 C 0.96 0.96 0.96 0.88 -0.06 22 2 99 +2
27NOV26 48.00 C 0.00 0.00 0.00 0.61 -0.04 22 0 108 0
27NOV26 49.00 C 0.00 0.00 0.00 0.40 -0.03 22 0 123 0
27NOV26 50.00 C 0.00 0.00 0.00 0.27 -0.01 22 0 71 0
27NOV26 52.50 C 0.00 0.00 0.00 0.08 -0.01 22 0 34 0
27NOV26 55.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 19 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 25 0 15 0
27NOV26 60.00 C 0.02 0.02 0.02 0.01 0.00 28 30 721 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.45 -0.05 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.49 -0.02 37 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.50 -0.02 34 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.47 -0.06 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.54 -0.03 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.55 -0.04 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.51 -0.06 21 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.54 -0.08 22 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.58 -0.14 21 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.65 -0.14 21 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.75 -0.14 21 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.90 -0.14 21 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.11 -0.13 21 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 3.39 -0.13 21 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 2.78 -0.10 22 0 75 0
30DEC26 45.00 C 0.00 0.00 0.00 2.21 -0.04 22 0 139 0
30DEC26 46.00 C 0.00 0.00 0.00 1.71 -0.06 21 0 92 0
30DEC26 47.00 C 1.29 1.29 1.29 1.32 -0.08 22 3 133 0
30DEC26 48.00 C 0.00 0.00 0.00 1.00 -0.02 22 0 201 0
30DEC26 49.00 C 0.00 0.00 0.00 0.74 -0.03 22 0 251 0
30DEC26 50.00 C 0.00 0.00 0.00 0.53 -0.04 22 0 111 0
30DEC26 52.50 C 0.00 0.00 0.00 0.22 -0.02 22 0 113 0
30DEC26 55.00 C 0.00 0.00 0.00 0.08 -0.01 21 0 331 0
30DEC26 57.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 117 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 22 0 274 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 25 0 19 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 30 0 126 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 33 0 26 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 9.63 - 21 0 0 -
28JAN27 37.00 C 0.00 0.00 0.00 8.80 -0.03 26 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 7.74 -0.16 21 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 6.84 -0.16 21 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 5.98 -0.16 21 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 5.16 -0.16 21 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 4.40 -0.16 21 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 3.71 -0.16 21 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 3.10 -0.11 21 0 3 0
28JAN27 45.00 C 0.00 0.00 0.00 2.54 -0.09 21 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 2.06 -0.09 21 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 1.63 -0.07 21 0 0 0
28JAN27 48.00 C 1.40 1.40 1.40 1.28 -0.07 21 15 15 +15
28JAN27 49.00 C 0.00 0.00 0.00 1.00 -0.06 21 0 2 0
28JAN27 50.00 C 0.00 0.00 0.00 0.78 -0.04 21 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 0.38 -0.06 21 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 0.17 -0.03 21 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.07 -0.02 21 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.79 -0.15 21 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.84 -0.15 21 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.09 +0.04 26 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.99 -0.15 21 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.11 -0.14 21 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.25 -0.15 21 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.44 -0.15 21 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.68 -0.14 21 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.96 -0.14 21 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.30 -0.13 21 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 3.77 -0.08 22 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 3.20 -0.09 22 0 66 0
30MAR27 46.00 C 0.00 0.00 0.00 2.70 -0.09 21 0 32 0
30MAR27 47.00 C 0.00 0.00 0.00 2.24 -0.10 21 0 81 0
30MAR27 48.00 C 0.00 0.00 0.00 1.88 -0.08 21 0 47 0
30MAR27 49.00 C 0.00 0.00 0.00 1.57 -0.08 21 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 1.29 -0.08 21 0 39 0
30MAR27 52.50 C 0.00 0.00 0.00 0.76 -0.05 21 0 45 0
30MAR27 55.00 C 0.00 0.00 0.00 0.42 -0.04 21 0 74 0
30MAR27 57.50 C 0.36 0.36 0.36 0.23 -0.02 21 2 44 0
30MAR27 60.00 C 0.00 0.00 0.00 0.12 -0.01 21 0 16 0
30MAR27 62.50 C 0.00 0.00 0.00 0.06 -0.01 21 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 0.02 0.00 22 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 25 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 12.22 -0.05 28 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.12 -0.14 23 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.38 +0.02 25 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.50 -0.03 25 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.52 -0.15 23 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.71 -0.15 22 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.95 -0.15 22 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.24 -0.14 23 0 10 0
29JUN27 42.00 C 0.00 0.00 0.00 5.56 -0.14 23 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 4.94 -0.13 23 0 25 0
29JUN27 44.00 C 0.00 0.00 0.00 4.36 -0.13 23 0 16 0
29JUN27 45.00 C 0.00 0.00 0.00 3.85 -0.02 23 0 35 0
29JUN27 46.00 C 0.00 0.00 0.00 3.35 -0.12 23 0 36 0
29JUN27 47.00 C 0.00 0.00 0.00 3.00 -0.12 23 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 2.51 -0.04 22 0 17 0
29JUN27 49.00 C 0.00 0.00 0.00 2.17 -0.04 22 0 10 0
29JUN27 50.00 C 0.00 0.00 0.00 1.88 -0.02 23 0 19 0
29JUN27 52.50 C 0.00 0.00 0.00 1.29 -0.05 23 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.85 -0.06 23 0 24 0
29JUN27 57.50 C 0.00 0.00 0.00 0.54 -0.05 23 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 0.33 -0.03 23 0 250 0
29JUN27 62.50 C 0.00 0.00 0.00 0.21 -0.02 23 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.13 -0.01 23 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 1 0
29SEP27 36.00 C 0.00 0.00 0.00 10.38 -0.02 23 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 9.62 +0.07 24 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 8.79 +0.06 24 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 7.84 -0.10 22 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 7.10 -0.10 22 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 6.41 -0.09 22 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 5.75 -0.09 22 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 5.27 -0.04 22 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 4.72 -0.06 22 0 5 0
29SEP27 45.00 C 0.00 0.00 0.00 4.21 -0.02 22 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 3.73 -0.06 22 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 3.31 +0.06 22 0 2 0
29SEP27 48.00 C 0.00 0.00 0.00 2.90 -0.05 22 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 2.56 -0.04 22 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 2.23 -0.04 22 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 1.59 -0.02 22 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.11 -0.02 22 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 0.77 -0.01 22 0 38 0
29SEP27 60.00 C 0.00 0.00 0.00 0.52 -0.01 22 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 0.34 0.00 22 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.23 0.00 22 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.16 0.00 22 0 1 0
TOTAL CALL 76 6,112 +32
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 26 0 32 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 22 0 37 0
29OCT26 41.00 P 0.00 0.00 0.00 0.03 0.00 21 0 38 0
29OCT26 42.00 P 0.00 0.00 0.00 0.08 -0.01 21 0 109 0
29OCT26 43.00 P 0.27 0.27 0.27 0.19 -0.02 20 15 125 +15
29OCT26 44.00 P 0.37 0.48 0.37 0.43 -0.02 21 5 173 +2
29OCT26 45.00 P 0.00 0.00 0.00 0.81 -0.01 21 0 318 0
29OCT26 46.00 P 0.00 0.00 0.00 1.34 +0.02 20 0 263 0
29OCT26 47.00 P 0.00 0.00 0.00 2.04 +0.05 20 0 119 0
29OCT26 48.00 P 0.00 0.00 0.00 2.88 +0.09 20 0 86 0
29OCT26 49.00 P 0.00 0.00 0.00 3.80 +0.11 20 0 74 0
29OCT26 50.00 P 0.00 0.00 0.00 4.78 +0.13 0 0 47 0
29OCT26 52.50 P 0.00 0.00 0.00 7.28 +0.14 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 9.81 +0.17 43 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 12.28 -0.02 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 14.81 +0.01 58 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 17.31 +0.17 65 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 19.81 +0.17 72 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 22.31 +0.17 78 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 24.81 +0.02 84 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 38.00 P 0.10 0.10 0.10 0.03 0.00 23 2 17 -2
27NOV26 39.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 13 0
27NOV26 40.00 P 0.18 0.18 0.18 0.11 0.00 22 2 20 +2
27NOV26 41.00 P 0.00 0.00 0.00 0.22 +0.02 23 0 126 0
27NOV26 42.00 P 0.42 0.42 0.41 0.38 +0.03 23 30 22 0
27NOV26 43.00 P 0.00 0.00 0.00 0.61 +0.03 22 0 50 0
27NOV26 44.00 P 0.00 0.00 0.00 0.92 +0.02 22 0 101 0
27NOV26 45.00 P 0.00 0.00 0.00 1.32 0.00 22 0 227 0
27NOV26 46.00 P 0.00 0.00 0.00 1.83 +0.01 22 0 221 0
27NOV26 47.00 P 0.00 0.00 0.00 2.47 -0.01 22 0 85 0
27NOV26 48.00 P 0.00 0.00 0.00 3.23 +0.10 22 0 165 0
27NOV26 49.00 P 0.00 0.00 0.00 4.03 +0.11 22 0 110 0
27NOV26 50.00 P 0.00 0.00 0.00 4.90 +0.12 22 0 22 0
27NOV26 52.50 P 0.00 0.00 0.00 7.28 +0.14 0 0 7 0
27NOV26 55.00 P 0.00 0.00 0.00 9.81 +0.17 31 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 12.31 +0.01 37 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 14.81 +0.01 42 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 17.31 +0.17 47 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 19.81 +0.17 52 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 22.31 +0.02 56 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 24.81 +0.02 61 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 33 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 31 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 26 0 14 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 24 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 0.00 22 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 0.04 0.00 21 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 0.08 0.00 22 0 10 0
30DEC26 39.00 P 0.00 0.00 0.00 0.14 0.00 21 0 54 0
30DEC26 40.00 P 0.00 0.00 0.00 0.24 0.00 21 0 137 0
30DEC26 41.00 P 0.00 0.00 0.00 0.39 0.00 22 0 45 0
30DEC26 42.00 P 0.00 0.00 0.00 0.60 +0.01 22 0 44 0
30DEC26 43.00 P 0.00 0.00 0.00 0.89 +0.02 22 0 32 0
30DEC26 44.00 P 1.24 1.24 1.24 1.23 +0.01 22 3 73 0
30DEC26 45.00 P 0.00 0.00 0.00 1.65 0.00 21 0 460 0
30DEC26 46.00 P 0.00 0.00 0.00 2.16 +0.01 21 0 163 0
30DEC26 47.00 P 0.00 0.00 0.00 2.76 +0.02 21 0 152 0
30DEC26 48.00 P 0.00 0.00 0.00 3.46 +0.07 21 0 85 0
30DEC26 49.00 P 0.00 0.00 0.00 4.22 +0.09 21 0 29 0
30DEC26 50.00 P 0.00 0.00 0.00 5.04 +0.10 21 0 26 0
30DEC26 52.50 P 0.00 0.00 0.00 7.31 +0.13 21 0 13 0
30DEC26 55.00 P 0.00 0.00 0.00 9.82 -0.01 27 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.31 +0.01 31 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.81 +0.01 36 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.31 +0.06 40 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.81 +0.01 43 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.31 +0.02 47 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.81 +0.02 51 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.31 -0.01 54 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 29.78 -0.04 0 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.05 - 22 0 0 -
28JAN27 37.00 P 0.00 0.00 0.00 0.08 -0.02 21 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.15 -0.01 22 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 0.24 -0.01 21 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 0.37 -0.01 21 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.55 -0.02 21 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.79 -0.02 21 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 1.10 -0.02 22 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 1.45 -0.01 21 0 0 0
28JAN27 45.00 P 1.86 1.86 1.86 1.88 0.00 21 15 60 +15
28JAN27 46.00 P 0.00 0.00 0.00 2.39 +0.01 21 0 30 0
28JAN27 47.00 P 0.00 0.00 0.00 2.97 +0.01 21 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 3.67 +0.04 21 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 4.39 +0.05 21 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 5.18 +0.07 21 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 7.36 +0.10 21 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 9.82 -0.01 25 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 12.31 +0.01 28 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 14.81 +0.01 32 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 17.31 +0.06 36 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 19.81 +0.01 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.09 0.00 21 0 18 0
30MAR27 36.00 P 0.00 0.00 0.00 0.13 -0.01 21 0 3 0
30MAR27 37.00 P 0.00 0.00 0.00 0.21 0.00 21 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 0.31 -0.01 21 0 7 0
30MAR27 39.00 P 0.00 0.00 0.00 0.45 0.00 21 0 28 0
30MAR27 40.00 P 0.00 0.00 0.00 0.63 0.00 21 0 23 0
30MAR27 41.00 P 0.00 0.00 0.00 0.87 0.00 21 0 50 0
30MAR27 42.00 P 0.00 0.00 0.00 1.13 0.00 21 0 57 0
30MAR27 43.00 P 0.00 0.00 0.00 1.44 -0.02 21 0 36 0
30MAR27 44.00 P 1.67 1.67 1.67 1.80 -0.03 21 2 43 +2
30MAR27 45.00 P 0.00 0.00 0.00 2.29 +0.02 21 0 93 0
30MAR27 46.00 P 0.00 0.00 0.00 2.78 +0.01 21 0 31 0
30MAR27 47.00 P 0.00 0.00 0.00 3.35 +0.01 21 0 78 0
30MAR27 48.00 P 0.00 0.00 0.00 4.02 +0.05 21 0 45 0
30MAR27 49.00 P 0.00 0.00 0.00 4.71 +0.06 21 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.46 +0.08 21 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 7.51 +0.10 21 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 9.84 +0.01 22 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.31 +0.01 25 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.81 +0.01 28 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.31 +0.02 31 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.81 +0.01 34 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.31 +0.02 37 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.81 +0.02 40 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 27.31 -0.01 42 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 29.81 -0.01 45 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.28 -0.01 23 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.40 0.00 23 0 2 0
29JUN27 36.00 P 0.00 0.00 0.00 0.52 -0.01 23 0 12 0
29JUN27 37.00 P 0.00 0.00 0.00 0.69 -0.03 23 0 11 0
29JUN27 38.00 P 0.00 0.00 0.00 0.87 -0.01 22 0 61 0
29JUN27 39.00 P 0.00 0.00 0.00 1.11 0.00 22 0 42 0
29JUN27 40.00 P 0.00 0.00 0.00 1.40 +0.01 22 0 62 0
29JUN27 41.00 P 0.00 0.00 0.00 1.72 0.00 22 0 177 0
29JUN27 42.00 P 0.00 0.00 0.00 2.08 +0.01 22 0 134 0
29JUN27 43.00 P 0.00 0.00 0.00 2.51 +0.02 22 0 77 0
29JUN27 44.00 P 0.00 0.00 0.00 2.96 +0.02 22 0 54 0
29JUN27 45.00 P 0.00 0.00 0.00 3.47 +0.03 22 0 20 0
29JUN27 46.00 P 0.00 0.00 0.00 4.14 +0.04 23 0 200 0
29JUN27 47.00 P 0.00 0.00 0.00 4.74 +0.04 23 0 79 0
29JUN27 48.00 P 0.00 0.00 0.00 5.39 +0.05 23 0 41 0
29JUN27 49.00 P 0.00 0.00 0.00 6.06 +0.05 23 0 20 0
29JUN27 50.00 P 0.00 0.00 0.00 6.79 +0.07 23 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 8.71 +0.08 23 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 10.79 +0.13 23 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 12.99 +0.13 23 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 15.27 +0.11 22 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 17.61 +0.12 22 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.00 +0.13 23 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 22.40 +0.11 22 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 24.81 +0.02 21 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.70 +0.03 22 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.87 +0.01 22 0 20 0
29SEP27 38.00 P 0.00 0.00 0.00 1.14 +0.04 22 0 20 0
29SEP27 39.00 P 0.00 0.00 0.00 1.42 +0.05 22 0 13 0
29SEP27 40.00 P 1.65 1.65 1.65 1.69 +0.02 22 13 38 +13
29SEP27 41.00 P 0.00 0.00 0.00 2.04 +0.04 22 0 32 0
29SEP27 42.00 P 0.00 0.00 0.00 2.37 +0.01 21 0 12 0
29SEP27 43.00 P 0.00 0.00 0.00 2.83 0.00 21 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 3.30 +0.03 21 0 1 0
29SEP27 45.00 P 0.00 0.00 0.00 3.78 +0.08 21 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 4.31 -0.01 21 0 1 0
29SEP27 47.00 P 0.00 0.00 0.00 4.87 -0.06 21 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 5.55 -0.02 21 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 6.32 +0.11 22 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 7.01 +0.11 22 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 8.90 +0.03 22 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 10.94 +0.02 22 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 13.10 +0.13 22 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 15.34 +0.12 21 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 17.67 +0.14 22 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 20.00 +0.11 21 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 22.42 +0.13 22 0 0 0
TOTAL PUT 87 5,837 +47
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$ 27.300
09OCT26 18.75 C 0.00 0.00 0.00 8.55 -0.26 0 0 0 0
09OCT26 19.00 C 0.00 0.00 0.00 8.30 -0.27 0 0 0 0
09OCT26 19.25 C 0.00 0.00 0.00 8.05 -0.27 0 0 0 0
09OCT26 19.50 C 0.00 0.00 0.00 7.80 -0.27 0 0 0 0
09OCT26 19.75 C 0.00 0.00 0.00 7.55 -0.27 0 0 0 0
09OCT26 20.00 C 0.00 0.00 0.00 7.30 -0.27 0 0 0 0
09OCT26 20.50 C 0.00 0.00 0.00 6.80 -0.27 0 0 0 0
09OCT26 21.00 C 0.00 0.00 0.00 6.30 -0.27 0 0 0 0
09OCT26 21.50 C 0.00 0.00 0.00 5.80 -0.27 0 0 0 0
09OCT26 22.00 C 0.00 0.00 0.00 5.30 -0.27 0 0 0 0
09OCT26 22.50 C 0.00 0.00 0.00 4.80 -0.27 0 0 0 0
09OCT26 23.00 C 0.00 0.00 0.00 4.30 -0.27 0 0 0 0
09OCT26 23.50 C 0.00 0.00 0.00 3.80 -0.27 0 0 0 0
09OCT26 24.00 C 0.00 0.00 0.00 3.30 -0.27 0 0 0 0
09OCT26 24.50 C 0.00 0.00 0.00 2.80 -0.27 0 0 0 0
09OCT26 25.00 C 0.00 0.00 0.00 2.31 -0.26 54 0 0 0
09OCT26 25.50 C 1.69 1.69 1.69 1.80 -0.27 0 15 15 +15
09OCT26 26.00 C 0.00 0.00 0.00 1.36 -0.22 52 0 0 0
09OCT26 26.50 C 0.00 0.00 0.00 0.83 -0.26 30 0 0 0
09OCT26 27.00 C 0.56 0.56 0.36 0.44 -0.23 32 52 167 +47
09OCT26 27.50 C 0.37 0.37 0.14 0.17 -0.19 31 420 691 +391
09OCT26 28.00 C 0.19 0.20 0.10 0.07 -0.10 35 563 737 +20
09OCT26 28.50 C 0.00 0.00 0.00 0.04 -0.04 42 0 186 0
09OCT26 29.00 C 0.00 0.00 0.00 0.03 0.00 49 0 105 0
09OCT26 29.50 C 0.00 0.00 0.00 0.02 +0.01 55 0 73 0
09OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 57 0 197 0
09OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 64 0 59 0
09OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 72 0 4 0
09OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 79 0 3 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 92 0 0 0
09OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 98 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 0.00 111 0 0 0
09OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
09OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
09OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
09OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
09OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
09OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
09OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
09OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
09OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
09OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
16OCT26 18.75 C 0.00 0.00 0.00 8.55 -0.26 0 0 0 0
16OCT26 19.00 C 0.00 0.00 0.00 8.30 -0.27 0 0 0 0
16OCT26 19.25 C 0.00 0.00 0.00 8.05 -0.27 0 0 0 0
16OCT26 19.50 C 0.00 0.00 0.00 7.80 -0.27 0 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 7.55 -0.27 0 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 7.30 -0.27 0 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 6.80 -0.27 0 0 0 0
16OCT26 21.00 C 0.00 0.00 0.00 6.30 -0.27 0 0 0 0
16OCT26 21.50 C 0.00 0.00 0.00 5.80 -0.27 0 0 0 0
16OCT26 22.00 C 0.00 0.00 0.00 5.30 -0.27 0 0 0 0
16OCT26 22.50 C 0.00 0.00 0.00 4.80 -0.27 0 0 0 0
16OCT26 23.00 C 0.00 0.00 0.00 4.30 -0.27 0 0 0 0
16OCT26 23.50 C 0.00 0.00 0.00 3.80 -0.27 0 0 0 0
16OCT26 24.00 C 0.00 0.00 0.00 3.30 -0.27 0 0 0 0
16OCT26 24.50 C 0.00 0.00 0.00 2.80 -0.27 0 0 0 0
16OCT26 25.00 C 0.00 0.00 0.00 2.31 -0.26 41 0 0 0
16OCT26 25.50 C 1.70 1.70 1.70 1.80 -0.28 0 15 15 +15
16OCT26 26.00 C 0.00 0.00 0.00 1.36 -0.24 37 0 0 0
16OCT26 26.50 C 0.85 0.85 0.85 0.91 -0.23 33 15 15 +15
16OCT26 27.00 C 0.60 0.61 0.54 0.60 -0.23 34 142 135 +135
16OCT26 27.50 C 0.38 0.38 0.38 0.38 -0.17 34 8 8 +8
16OCT26 28.00 C 0.23 0.23 0.23 0.23 -0.13 34 1 1 +1
16OCT26 28.50 C 0.00 0.00 0.00 0.13 -0.09 34 0 9 0
16OCT26 29.00 C 0.00 0.00 0.00 0.08 -0.05 35 0 0 0
16OCT26 29.50 C 0.00 0.00 0.00 0.04 -0.03 35 0 0 0
16OCT26 30.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 0 0
16OCT26 30.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
16OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
16OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
16OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
16OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
16OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
16OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
16OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
16OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
16OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
16OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
16OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
16OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 18.05 -0.26 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 17.80 -0.26 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 17.55 -0.26 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 17.30 -0.26 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 16.80 -0.26 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 16.30 -0.26 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 15.80 -0.26 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 15.30 -0.26 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 14.80 -0.26 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 14.30 -0.26 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 13.80 -0.26 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 13.30 -0.26 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 12.80 -0.26 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 12.30 -0.26 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 11.80 -0.26 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 11.30 -0.26 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 10.80 -0.26 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 10.30 -0.26 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 9.80 -0.26 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 9.30 -0.26 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 8.80 -0.26 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 8.30 -0.27 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 7.80 -0.27 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.30 -0.27 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 6.30 -0.27 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 5.30 -0.27 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 4.30 -0.27 0 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 3.30 -0.27 0 0 75 0
29OCT26 25.00 C 0.00 0.00 0.00 2.32 -0.28 34 0 258 0
29OCT26 26.00 C 0.00 0.00 0.00 1.49 -0.22 35 0 479 0
29OCT26 27.00 C 1.13 1.13 0.93 0.91 -0.18 34 111 900 +92
29OCT26 28.00 C 0.73 0.73 0.51 0.53 -0.13 35 2,035 3,673 +1,820
29OCT26 29.00 C 0.34 0.36 0.26 0.29 -0.08 35 310 4,893 +88
29OCT26 30.00 C 0.22 0.22 0.14 0.15 -0.05 36 290 7,926 +90
29OCT26 31.00 C 0.10 0.11 0.08 0.08 -0.02 37 954 4,767 -336
29OCT26 32.00 C 0.05 0.05 0.05 0.04 -0.01 38 10 2,938 -10
29OCT26 33.00 C 0.03 0.03 0.02 0.02 0.00 38 75 2,122 -35
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 39 0 875 0
29OCT26 35.00 C 0.01 0.01 0.01 0.01 0.00 44 10 644 +10
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 48 0 796 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 52 0 579 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 55 0 333 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 59 0 285 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 62 0 434 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 66 0 361 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 69 0 151 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 79 0 2 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 82 0 260 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 84 0 325 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 90 0 175 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 92 0 20 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 99 0 45 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 105 0 90 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 18.05 -0.26 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 17.80 -0.26 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 17.55 -0.26 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 17.30 -0.26 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 16.80 -0.26 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 16.30 -0.26 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 15.80 -0.26 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 15.30 -0.26 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 14.80 -0.26 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 14.30 -0.26 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 13.80 -0.26 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 13.30 -0.26 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 12.80 -0.26 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 12.30 -0.26 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 11.80 -0.26 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 11.30 -0.26 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 10.80 -0.26 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 10.30 -0.26 0 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 9.80 -0.26 0 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 9.30 -0.26 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 8.80 -0.26 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 8.30 -0.27 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.80 -0.27 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 7.30 -0.27 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 6.30 -0.27 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 5.30 -0.27 0 0 1 0
27NOV26 23.00 C 0.00 0.00 0.00 4.31 -0.27 37 0 15 0
27NOV26 24.00 C 0.00 0.00 0.00 3.35 -0.38 34 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 2.66 -0.24 37 0 45 0
27NOV26 26.00 C 0.00 0.00 0.00 2.01 -0.21 36 0 240 0
27NOV26 27.00 C 0.00 0.00 0.00 1.48 -0.15 36 0 435 0
27NOV26 28.00 C 1.05 1.07 1.02 1.05 -0.17 36 43 810 +10
27NOV26 29.00 C 0.81 0.81 0.72 0.75 -0.12 36 77 1,927 0
27NOV26 30.00 C 0.63 0.63 0.51 0.51 -0.10 36 35 2,228 0
27NOV26 31.00 C 0.33 0.35 0.33 0.34 -0.07 36 30 1,039 0
27NOV26 32.00 C 0.00 0.00 0.00 0.22 -0.05 36 0 1,530 0
27NOV26 33.00 C 0.00 0.00 0.00 0.14 -0.03 36 0 1,766 0
27NOV26 34.00 C 0.10 0.10 0.10 0.09 -0.02 37 210 2,894 -38
27NOV26 35.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 492 0
27NOV26 36.00 C 0.06 0.06 0.06 0.04 0.00 38 1 247 +1
27NOV26 37.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 151 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 55 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 39 0 214 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 41 0 495 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 43 0 200 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 46 0 149 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 48 0 151 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 50 0 325 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 52 0 22 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 58 0 230 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 61 0 263 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 65 0 230 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 69 0 150 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 73 0 115 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 77 0 145 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 18.05 -0.26 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 17.80 -0.26 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 17.55 -0.26 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 17.30 -0.26 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 16.80 -0.26 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 16.30 -0.26 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 15.80 -0.26 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 15.30 -0.26 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 14.80 -0.26 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 14.30 -0.26 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 13.80 -0.26 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 13.30 -0.26 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 12.80 -0.26 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 12.30 -0.26 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 11.80 -0.26 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 11.30 -0.26 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 10.80 -0.26 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 10.30 -0.26 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 9.82 -0.24 65 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.32 -0.24 61 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.82 -0.24 57 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.32 -0.25 54 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.82 -0.25 51 0 0 0
30DEC26 20.00 C 7.56 7.56 7.38 7.30 -0.27 0 30 136 +25
30DEC26 21.00 C 0.00 0.00 0.00 6.32 -0.25 41 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 5.38 -0.19 39 0 3 0
30DEC26 23.00 C 0.00 0.00 0.00 4.46 -0.26 36 0 95 0
30DEC26 24.00 C 0.00 0.00 0.00 3.70 -0.25 36 0 58 0
30DEC26 25.00 C 0.00 0.00 0.00 3.07 -0.19 37 0 451 0
30DEC26 26.00 C 2.66 2.66 2.45 2.46 -0.18 37 30 433 0
30DEC26 27.00 C 2.03 2.03 1.94 1.92 -0.20 36 79 3,225 +79
30DEC26 28.00 C 1.48 1.48 1.48 1.52 -0.16 36 15 6,901 0
30DEC26 29.00 C 1.27 1.27 1.13 1.16 -0.15 36 72 5,087 +40
30DEC26 30.00 C 0.91 0.91 0.88 0.88 -0.12 36 135 3,033 +7
30DEC26 31.00 C 0.72 0.72 0.67 0.67 -0.10 37 55 4,153 0
30DEC26 32.00 C 0.50 0.50 0.50 0.49 -0.08 37 20 1,750 -20
30DEC26 33.00 C 0.00 0.00 0.00 0.37 -0.05 37 0 2,379 0
30DEC26 34.00 C 0.33 0.33 0.30 0.27 -0.04 37 30 2,646 +15
30DEC26 35.00 C 0.27 0.27 0.25 0.19 -0.03 37 10 1,566 0
30DEC26 36.00 C 0.00 0.00 0.00 0.14 -0.01 37 0 497 0
30DEC26 37.00 C 0.00 0.00 0.00 0.10 -0.01 37 0 1,115 0
30DEC26 38.00 C 0.11 0.11 0.11 0.07 -0.01 37 10 498 0
30DEC26 39.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 113 0
30DEC26 40.00 C 0.00 0.00 0.00 0.04 0.00 38 0 152 0
30DEC26 41.00 C 0.00 0.00 0.00 0.03 0.00 39 0 210 0
30DEC26 42.00 C 0.00 0.00 0.00 0.02 0.00 38 0 240 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 37 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 39 0 222 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 40 0 180 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 42 0 120 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 43 0 90 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 45 0 375 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 47 0 480 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 18.05 -0.26 0 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 17.80 -0.26 0 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 17.55 -0.26 0 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 17.30 -0.26 0 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 16.80 -0.26 0 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 16.30 -0.26 0 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 15.80 -0.26 0 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 15.30 -0.26 0 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 14.80 -0.26 0 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 14.30 -0.26 0 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 13.80 -0.26 0 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 13.30 -0.26 0 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 12.80 -0.26 0 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 12.30 -0.26 0 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 11.80 -0.26 0 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 11.30 -0.26 0 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 10.80 -0.26 0 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 10.30 -0.26 0 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 9.82 -0.24 55 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 9.32 -0.24 52 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 8.82 -0.24 49 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 8.32 -0.25 46 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 7.82 -0.25 43 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 7.31 -0.26 39 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 6.42 -0.19 39 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 5.57 -0.20 38 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 4.70 -0.26 36 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 3.98 -0.25 36 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 3.36 -0.21 36 0 0 0
28JAN27 26.00 C 2.77 2.77 2.77 2.78 -0.22 36 15 400 0
28JAN27 27.00 C 2.24 2.24 2.24 2.28 -0.17 36 15 385 +15
28JAN27 28.00 C 2.05 2.05 2.05 1.85 -0.19 37 5 146 +5
28JAN27 29.00 C 0.00 0.00 0.00 1.50 -0.14 37 0 107 0
28JAN27 30.00 C 1.32 1.32 1.19 1.19 -0.14 37 48 79 +33
28JAN27 31.00 C 0.00 0.00 0.00 0.96 -0.10 37 0 90 0
28JAN27 32.00 C 0.00 0.00 0.00 0.75 -0.08 37 0 48 0
28JAN27 33.00 C 0.00 0.00 0.00 0.58 -0.07 37 0 58 0
28JAN27 34.00 C 0.50 0.50 0.49 0.46 -0.04 37 30 109 +29
28JAN27 35.00 C 0.00 0.00 0.00 0.36 -0.02 37 0 0 0
28JAN27 36.00 C 0.30 0.30 0.30 0.27 -0.02 37 5 10 +5
28JAN27 37.00 C 0.29 0.29 0.24 0.21 -0.01 37 60 79 +60
28JAN27 38.00 C 0.00 0.00 0.00 0.16 0.00 37 0 3 0
28JAN27 39.00 C 0.00 0.00 0.00 0.13 +0.01 38 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 0.10 +0.01 38 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 0.07 0.00 38 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 18.05 -0.26 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 17.80 -0.26 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 17.55 -0.26 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 17.30 -0.26 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 16.80 -0.26 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 16.30 -0.26 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 15.80 -0.26 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 15.30 -0.26 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 14.80 -0.26 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 14.30 -0.26 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 13.80 -0.26 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 13.30 -0.26 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 12.80 -0.26 0 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 12.30 -0.26 0 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 11.80 -0.26 0 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 11.30 -0.26 0 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 10.80 -0.26 0 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 10.31 -0.26 42 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 9.88 -0.24 45 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.35 -0.31 41 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 8.90 -0.30 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.45 -0.29 40 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 8.04 -0.27 40 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.57 -0.29 38 0 18 0
30MAR27 21.00 C 0.00 0.00 0.00 6.80 -0.24 39 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.01 -0.22 39 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 5.16 -0.33 36 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 4.50 -0.27 36 0 317 0
30MAR27 25.00 C 0.00 0.00 0.00 3.94 -0.24 37 0 190 0
30MAR27 26.00 C 0.00 0.00 0.00 3.40 -0.21 37 0 711 0
30MAR27 27.00 C 0.00 0.00 0.00 2.91 -0.19 37 0 1,839 0
30MAR27 28.00 C 2.59 2.59 2.59 2.48 -0.17 37 4 1,400 +4
30MAR27 29.00 C 0.00 0.00 0.00 2.11 -0.11 37 0 3,409 0
30MAR27 30.00 C 1.80 1.80 1.76 1.79 -0.09 37 3,015 3,478 +3,000
30MAR27 31.00 C 1.52 1.52 1.52 1.49 -0.11 37 1 1,365 -1
30MAR27 32.00 C 0.00 0.00 0.00 1.26 -0.08 37 0 501 0
30MAR27 33.00 C 1.12 1.12 1.12 1.05 -0.06 37 10 822 -10
30MAR27 34.00 C 0.00 0.00 0.00 0.88 -0.04 37 0 820 0
30MAR27 35.00 C 0.80 0.80 0.80 0.73 -0.01 37 100 1,060 +100
30MAR27 36.00 C 0.00 0.00 0.00 0.61 0.00 37 0 482 0
30MAR27 37.00 C 0.00 0.00 0.00 0.50 +0.01 38 0 323 0
30MAR27 38.00 C 0.00 0.00 0.00 0.42 +0.02 38 0 390 0
30MAR27 39.00 C 0.00 0.00 0.00 0.34 +0.02 38 0 179 0
30MAR27 40.00 C 0.00 0.00 0.00 0.29 +0.04 38 0 235 0
30MAR27 41.00 C 0.00 0.00 0.00 0.23 +0.03 38 0 46 0
30MAR27 42.00 C 0.00 0.00 0.00 0.20 +0.04 38 0 197 0
30MAR27 43.00 C 0.00 0.00 0.00 0.16 +0.04 38 0 20 0
30MAR27 44.00 C 0.00 0.00 0.00 0.13 +0.03 38 0 151 0
30MAR27 45.00 C 0.00 0.00 0.00 0.11 +0.03 38 0 20 0
30MAR27 46.00 C 0.00 0.00 0.00 0.09 +0.03 38 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.08 +0.03 39 0 100 0
30MAR27 48.00 C 0.00 0.00 0.00 0.06 +0.02 38 0 245 0
30MAR27 49.00 C 0.00 0.00 0.00 0.05 +0.02 38 0 100 0
30MAR27 50.00 C 0.00 0.00 0.00 0.04 +0.02 38 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 0.03 +0.02 40 0 105 0
30MAR27 55.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 0.01 0.00 39 0 17 0
30MAR27 60.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30MAR27 65.00 C 0.00 0.00 0.00 0.01 0.00 45 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 48 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 51 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 18.05 -0.26 0 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 17.80 -0.26 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 17.55 -0.26 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 17.30 -0.26 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 16.80 -0.26 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 16.30 -0.26 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 15.80 -0.26 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 15.30 -0.26 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 14.80 -0.26 0 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 14.30 -0.26 0 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 13.80 -0.30 0 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 13.38 -0.24 48 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 12.91 -0.24 47 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 12.38 -0.25 43 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 11.98 -0.24 45 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 11.46 -0.25 42 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 11.01 -0.23 41 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 10.56 -0.26 40 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 10.15 -0.28 41 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 9.68 -0.26 40 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 9.25 -0.26 39 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.83 -0.26 39 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.42 -0.26 39 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.02 -0.25 38 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 7.31 -0.19 39 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 6.58 -0.18 39 0 90 0
29JUN27 23.00 C 0.00 0.00 0.00 5.83 -0.27 37 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 5.20 -0.26 37 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 4.64 -0.24 37 0 96 0
29JUN27 26.00 C 0.00 0.00 0.00 4.11 -0.23 37 0 46 0
29JUN27 27.00 C 3.78 3.78 3.78 3.65 -0.21 37 15 113 0
29JUN27 28.00 C 0.00 0.00 0.00 3.20 -0.22 37 0 550 0
29JUN27 29.00 C 0.00 0.00 0.00 2.82 -0.21 37 0 587 0
29JUN27 30.00 C 0.00 0.00 0.00 2.49 -0.16 37 0 464 0
29JUN27 31.00 C 0.00 0.00 0.00 2.19 -0.14 37 0 395 0
29JUN27 32.00 C 0.00 0.00 0.00 1.92 -0.14 37 0 501 0
29JUN27 33.00 C 0.00 0.00 0.00 1.69 -0.12 37 0 528 0
29JUN27 34.00 C 0.00 0.00 0.00 1.48 -0.12 37 0 82 0
29JUN27 35.00 C 0.00 0.00 0.00 1.29 -0.17 37 0 411 0
29JUN27 36.00 C 0.00 0.00 0.00 1.10 -0.18 37 0 644 0
29JUN27 37.00 C 0.00 0.00 0.00 0.98 -0.15 37 0 95 0
29JUN27 38.00 C 0.00 0.00 0.00 0.85 -0.14 37 0 313 0
29JUN27 39.00 C 0.00 0.00 0.00 0.75 -0.16 38 0 127 0
29JUN27 40.00 C 0.00 0.00 0.00 0.66 -0.14 38 0 245 0
29JUN27 41.00 C 0.00 0.00 0.00 0.58 -0.12 38 0 114 0
29JUN27 42.00 C 0.00 0.00 0.00 0.50 -0.13 38 0 118 0
29JUN27 43.00 C 0.00 0.00 0.00 0.44 -0.13 38 0 46 0
29JUN27 44.00 C 0.00 0.00 0.00 0.39 -0.13 38 0 5 0
29JUN27 45.00 C 0.00 0.00 0.00 0.34 -0.13 38 0 8 0
29JUN27 46.00 C 0.00 0.00 0.00 0.29 -0.13 38 0 11 0
29JUN27 47.00 C 0.00 0.00 0.00 0.26 -0.13 38 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 0.23 -0.10 39 0 19 0
29JUN27 49.00 C 0.00 0.00 0.00 0.20 -0.12 39 0 3 0
29JUN27 50.00 C 0.00 0.00 0.00 0.18 -0.11 39 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 0.13 -0.10 39 0 2 0
29JUN27 55.00 C 0.00 0.00 0.00 0.10 -0.08 39 0 10 0
29JUN27 57.50 C 0.00 0.00 0.00 0.07 -0.07 40 0 10 0
29JUN27 60.00 C 0.00 0.00 0.00 0.06 -0.06 40 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.04 -0.06 40 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.03 -0.05 40 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.02 -0.05 40 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.01 -0.05 38 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.01 -0.04 40 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.01 -0.03 41 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.01 -0.02 42 0 2 0
29SEP27 9.25 C 0.00 0.00 0.00 18.05 -0.26 0 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 17.80 -0.26 0 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 17.55 -0.26 0 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 17.30 -0.26 0 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 16.80 -0.26 0 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 16.30 -0.26 0 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 15.80 -0.26 0 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 15.33 -0.23 43 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 14.80 -0.27 0 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 14.32 -0.27 35 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 13.85 -0.27 35 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 13.39 -0.27 36 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 12.93 -0.26 36 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 12.47 -0.25 36 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 12.02 -0.26 36 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 11.57 -0.25 35 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 11.13 -0.26 35 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 10.69 -0.29 35 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 10.27 -0.27 35 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 9.85 -0.29 35 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 9.44 -0.29 35 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 9.04 -0.27 35 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 8.65 -0.25 35 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 8.26 -0.25 35 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 7.53 -0.25 35 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 6.83 -0.29 35 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 6.19 -0.28 35 0 6 0
29SEP27 24.00 C 0.00 0.00 0.00 5.59 -0.28 35 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 5.05 -0.27 35 0 15 0
29SEP27 26.00 C 0.00 0.00 0.00 4.58 -0.26 35 0 30 0
29SEP27 27.00 C 0.00 0.00 0.00 4.12 -0.25 35 0 60 0
29SEP27 28.00 C 3.70 3.70 3.70 3.73 -0.22 36 5 240 -5
29SEP27 29.00 C 0.00 0.00 0.00 3.36 -0.23 36 0 350 0
29SEP27 30.00 C 3.23 3.30 3.23 3.06 -0.22 36 91 513 +91
29SEP27 31.00 C 0.00 0.00 0.00 2.77 -0.22 37 0 371 0
29SEP27 32.00 C 2.43 2.43 2.43 2.52 -0.20 37 15 710 +15
29SEP27 33.00 C 0.00 0.00 0.00 2.29 -0.21 37 0 330 0
29SEP27 34.00 C 0.00 0.00 0.00 2.07 -0.20 38 0 119 0
29SEP27 35.00 C 0.00 0.00 0.00 1.89 -0.19 38 0 339 0
29SEP27 36.00 C 0.00 0.00 0.00 1.72 -0.20 38 0 243 0
29SEP27 37.00 C 1.48 1.48 1.48 1.56 -0.19 38 75 255 +75
29SEP27 38.00 C 1.30 1.30 1.30 1.44 -0.17 39 13 199 +13
29SEP27 39.00 C 0.00 0.00 0.00 1.31 -0.18 39 0 37 0
29SEP27 40.00 C 0.00 0.00 0.00 1.19 -0.18 39 0 33 0
29SEP27 41.00 C 0.00 0.00 0.00 1.10 -0.16 40 0 40 0
29SEP27 42.00 C 0.00 0.00 0.00 1.02 -0.15 40 0 11 0
29SEP27 43.00 C 0.00 0.00 0.00 0.93 -0.16 40 0 6 0
29SEP27 44.00 C 0.00 0.00 0.00 0.85 -0.16 40 0 42 0
29SEP27 45.00 C 0.00 0.00 0.00 0.79 -0.14 41 0 16 0
29SEP27 46.00 C 0.00 0.00 0.00 0.74 -0.13 41 0 1 0
29SEP27 47.00 C 0.00 0.00 0.00 0.68 -0.14 41 0 1 0
29SEP27 48.00 C 0.00 0.00 0.00 0.62 -0.15 41 0 2 0
29SEP27 49.00 C 0.00 0.00 0.00 0.58 -0.14 42 0 5 0
29SEP27 50.00 C 0.00 0.00 0.00 0.55 -0.11 42 0 44 0
29SEP27 52.50 C 0.00 0.00 0.00 0.46 -0.12 43 0 172 0
29SEP27 55.00 C 0.00 0.00 0.00 0.39 -0.11 43 0 9 0
29SEP27 57.50 C 0.00 0.00 0.00 0.34 -0.09 44 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 0.29 -0.10 45 0 30 0
29SEP27 62.50 C 0.00 0.00 0.00 0.25 -0.10 45 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.23 -0.08 46 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.20 -0.08 46 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.18 -0.08 47 0 1 0
29SEP27 72.50 C 0.00 0.00 0.00 0.16 -0.08 47 0 1 0
29SEP27 75.00 C 0.00 0.00 0.00 0.15 -0.07 48 0 36 0
29SEP27 77.50 C 0.00 0.00 0.00 0.14 -0.06 49 0 30 0
TOTAL CALL 9,430 118,816 +5,914
09OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
09OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
09OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
09OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
09OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
09OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
09OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
09OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
09OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
09OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
09OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
09OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
09OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
09OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
09OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
09OCT26 25.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 47 0
09OCT26 25.50 P 0.00 0.00 0.00 0.04 +0.01 42 0 290 0
09OCT26 26.00 P 0.09 0.10 0.09 0.10 +0.03 41 100 95 -50
09OCT26 26.50 P 0.13 0.21 0.13 0.21 +0.05 38 20 85 +18
09OCT26 27.00 P 0.29 0.40 0.29 0.41 +0.08 35 51 140 -45
09OCT26 27.50 P 0.61 0.64 0.61 0.72 +0.12 33 22 241 +18
09OCT26 28.00 P 0.82 1.24 0.82 1.14 +0.18 31 25 281 +23
09OCT26 28.50 P 1.23 1.71 1.23 1.69 +0.29 53 62 77 +45
09OCT26 29.00 P 1.97 2.20 1.97 2.20 +0.33 66 60 158 +48
09OCT26 29.50 P 2.32 2.40 2.32 2.69 +0.33 75 45 166 +45
09OCT26 30.00 P 0.00 0.00 0.00 3.14 +0.29 68 0 73 0
09OCT26 30.50 P 0.00 0.00 0.00 3.67 +0.32 88 0 90 0
09OCT26 31.00 P 0.00 0.00 0.00 4.08 +0.23 0 0 0 0
09OCT26 31.50 P 0.00 0.00 0.00 4.66 +0.31 101 0 0 0
09OCT26 32.00 P 0.00 0.00 0.00 5.17 +0.32 113 0 0 0
09OCT26 32.50 P 0.00 0.00 0.00 5.67 +0.30 121 0 0 0
09OCT26 33.00 P 0.00 0.00 0.00 6.16 +0.29 125 0 0 0
09OCT26 33.50 P 0.00 0.00 0.00 6.67 +0.33 137 0 0 0
09OCT26 34.00 P 0.00 0.00 0.00 7.17 +0.30 144 0 0 0
09OCT26 34.50 P 0.00 0.00 0.00 7.66 +0.31 146 0 0 0
09OCT26 35.00 P 0.00 0.00 0.00 8.16 +0.28 153 0 0 0
09OCT26 35.50 P 0.00 0.00 0.00 8.66 +0.29 159 0 0 0
09OCT26 36.00 P 0.00 0.00 0.00 9.17 +0.29 172 0 0 0
09OCT26 36.50 P 0.00 0.00 0.00 9.68 +0.30 183 0 0 0
09OCT26 37.00 P 0.00 0.00 0.00 10.15 +0.27 173 0 0 0
09OCT26 37.50 P 0.00 0.00 0.00 10.67 +0.30 191 0 0 0
09OCT26 38.00 P 0.00 0.00 0.00 11.17 +0.29 197 0 0 0
09OCT26 38.50 P 0.00 0.00 0.00 11.67 +0.29 203 0 0 0
09OCT26 39.00 P 0.00 0.00 0.00 12.18 +0.30 214 0 0 0
16OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
16OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
16OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
16OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
16OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
16OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
16OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
16OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
16OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
16OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
16OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
16OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
16OCT26 24.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
16OCT26 24.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 7 0
16OCT26 25.00 P 0.09 0.09 0.09 0.07 0.00 34 50 50 +50
16OCT26 25.50 P 0.00 0.00 0.00 0.14 +0.01 34 0 6 0
16OCT26 26.00 P 0.24 0.29 0.24 0.25 +0.01 34 27 27 +27
16OCT26 26.50 P 0.35 0.44 0.35 0.42 +0.03 33 22 22 +22
16OCT26 27.00 P 0.00 0.00 0.00 0.65 +0.06 33 0 0 0
16OCT26 27.50 P 0.98 0.98 0.98 0.94 +0.08 33 22 22 +22
16OCT26 28.00 P 0.00 0.00 0.00 1.30 +0.14 32 0 0 0
16OCT26 28.50 P 1.71 1.71 1.71 1.72 +0.20 33 15 15 +15
16OCT26 29.00 P 1.91 2.26 1.91 2.20 +0.24 37 75 75 +75
16OCT26 29.50 P 2.34 2.36 2.34 2.69 +0.28 42 30 30 +30
16OCT26 30.00 P 0.00 0.00 0.00 3.14 +0.26 39 0 0 0
16OCT26 30.50 P 0.00 0.00 0.00 3.67 +0.31 50 0 0 0
16OCT26 31.00 P 0.00 0.00 0.00 4.12 +0.26 40 0 0 0
16OCT26 31.50 P 0.00 0.00 0.00 4.66 +0.31 57 0 0 0
16OCT26 32.00 P 0.00 0.00 0.00 5.17 +0.32 64 0 0 0
16OCT26 32.50 P 0.00 0.00 0.00 5.67 +0.30 68 0 0 0
16OCT26 33.00 P 0.00 0.00 0.00 6.16 +0.29 70 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 6.67 +0.33 77 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 7.17 +0.30 81 0 0 0
16OCT26 34.50 P 0.00 0.00 0.00 7.66 +0.31 83 0 0 0
16OCT26 35.00 P 0.00 0.00 0.00 8.16 +0.28 86 0 0 0
16OCT26 35.50 P 0.00 0.00 0.00 8.66 +0.29 90 0 0 0
16OCT26 36.00 P 0.00 0.00 0.00 9.17 +0.29 97 0 0 0
16OCT26 36.50 P 0.00 0.00 0.00 9.68 +0.30 103 0 0 0
16OCT26 37.00 P 0.00 0.00 0.00 10.15 +0.27 98 0 0 0
16OCT26 37.50 P 0.00 0.00 0.00 10.67 +0.30 107 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 94 0 60 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 71 0 83 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 63 0 61 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 58 0 263 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 886 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 382 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 448 0
29OCT26 22.00 P 0.00 0.00 0.00 0.02 0.00 40 0 710 0
29OCT26 23.00 P 0.00 0.00 0.00 0.05 0.00 38 0 881 0
29OCT26 24.00 P 0.10 0.10 0.10 0.12 0.00 36 2 2,194 +2
29OCT26 25.00 P 0.21 0.27 0.21 0.26 +0.01 35 313 3,258 +230
29OCT26 26.00 P 0.45 0.56 0.45 0.52 +0.03 34 284 3,475 +237
29OCT26 27.00 P 0.80 0.97 0.80 0.95 +0.07 33 299 4,857 +78
29OCT26 28.00 P 1.37 1.64 1.37 1.55 +0.11 33 1,990 4,720 +1,880
29OCT26 29.00 P 2.40 2.40 2.28 2.35 +0.15 35 7 3,231 -7
29OCT26 30.00 P 0.00 0.00 0.00 3.28 +0.30 39 0 1,604 0
29OCT26 31.00 P 4.21 4.21 4.21 4.16 +0.25 36 25 201 0
29OCT26 32.00 P 0.00 0.00 0.00 5.17 +0.30 44 0 121 0
29OCT26 33.00 P 0.00 0.00 0.00 6.16 +0.29 49 0 348 0
29OCT26 34.00 P 0.00 0.00 0.00 7.17 +0.30 56 0 130 0
29OCT26 35.00 P 0.00 0.00 0.00 8.16 +0.28 60 0 90 0
29OCT26 36.00 P 0.00 0.00 0.00 9.17 +0.29 66 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 10.15 +0.27 68 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 11.17 +0.29 76 0 15 0
29OCT26 39.00 P 0.00 0.00 0.00 12.18 +0.30 83 0 6 0
29OCT26 40.00 P 0.00 0.00 0.00 13.13 +0.28 75 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 14.14 +0.29 83 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 15.14 +0.30 86 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 16.14 +0.29 90 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 17.14 +0.29 94 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 18.14 +0.29 98 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 19.14 +0.29 101 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 20.20 +0.35 119 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 21.20 +0.35 122 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 22.14 +0.29 111 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 23.20 +0.35 129 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 25.70 +0.35 138 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 28.20 +0.35 145 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 30.69 +0.34 151 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 33.19 +0.34 158 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 35.69 +0.34 164 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 38.19 +0.34 171 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 40.63 +0.28 156 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 43.13 +0.29 162 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 45.63 +0.29 167 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 48.13 +0.29 173 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 50.63 +0.29 178 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 90 0
27NOV26 18.00 P 0.01 0.01 0.01 0.01 0.00 44 30 132 +30
27NOV26 18.50 P 0.01 0.01 0.01 0.01 0.00 42 115 165 +115
27NOV26 19.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 304 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 -0.02 36 0 279 0
27NOV26 20.00 P 0.00 0.00 0.00 0.02 -0.02 37 0 85 0
27NOV26 21.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 168 0
27NOV26 22.00 P 0.12 0.13 0.12 0.11 -0.02 37 57 251 +27
27NOV26 23.00 P 0.00 0.00 0.00 0.21 -0.02 36 0 752 0
27NOV26 24.00 P 0.37 0.41 0.37 0.38 -0.01 36 130 1,077 +65
27NOV26 25.00 P 0.57 0.63 0.57 0.63 0.00 36 59 1,670 +15
27NOV26 26.00 P 0.91 1.00 0.91 0.97 +0.02 35 22 1,538 -9
27NOV26 27.00 P 1.45 1.47 1.45 1.45 +0.06 35 37 1,307 +17
27NOV26 28.00 P 0.00 0.00 0.00 2.02 +0.09 35 0 7,186 0
27NOV26 29.00 P 0.00 0.00 0.00 2.70 +0.12 35 0 1,726 0
27NOV26 30.00 P 0.00 0.00 0.00 3.49 +0.18 35 0 624 0
27NOV26 31.00 P 0.00 0.00 0.00 4.41 +0.27 38 0 351 0
27NOV26 32.00 P 0.00 0.00 0.00 5.31 +0.30 40 0 162 0
27NOV26 33.00 P 0.00 0.00 0.00 6.18 +0.15 37 0 105 0
27NOV26 34.00 P 0.00 0.00 0.00 7.17 +0.19 40 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 8.16 +0.26 43 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 9.17 +0.28 47 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 10.15 +0.26 49 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 11.17 +0.28 54 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 12.18 +0.29 59 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 13.13 +0.24 54 0 15 0
27NOV26 41.00 P 0.00 0.00 0.00 14.14 +0.25 59 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 15.14 +0.25 62 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 16.14 +0.25 65 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 17.14 +0.25 68 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 18.14 +0.25 70 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 19.14 +0.25 73 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 20.21 +0.32 85 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 21.21 +0.32 87 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 22.21 +0.32 90 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 23.21 +0.32 92 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 25.71 +0.32 98 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 28.21 +0.32 104 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 30.71 +0.33 109 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 33.21 +0.33 114 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 35.71 +0.32 118 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 38.21 +0.32 123 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 40.63 +0.25 113 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 43.13 +0.25 117 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 45.63 +0.25 121 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 48.13 +0.25 124 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 50.63 +0.25 128 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 44 0 150 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 42 0 14 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 39 0 248 0
30DEC26 17.50 P 0.02 0.02 0.02 0.01 0.00 37 15 238 0
30DEC26 18.00 P 0.03 0.03 0.03 0.02 0.00 38 9 363 0
30DEC26 18.50 P 0.00 0.00 0.00 0.03 0.00 38 0 223 0
30DEC26 19.00 P 0.07 0.07 0.07 0.04 0.00 37 4 181 -4
30DEC26 19.50 P 0.00 0.00 0.00 0.05 0.00 36 0 132 0
30DEC26 20.00 P 0.00 0.00 0.00 0.07 -0.01 36 0 529 0
30DEC26 21.00 P 0.17 0.17 0.17 0.14 0.00 36 20 1,041 +18
30DEC26 22.00 P 0.27 0.29 0.27 0.25 0.00 36 15 1,207 +15
30DEC26 23.00 P 0.41 0.45 0.41 0.42 0.00 36 17 4,085 +10
30DEC26 24.00 P 0.62 0.66 0.62 0.64 -0.01 36 269 2,474 +19
30DEC26 25.00 P 0.86 0.97 0.86 0.94 +0.02 35 79 4,585 +3
30DEC26 26.00 P 0.00 0.00 0.00 1.32 +0.03 35 0 4,409 0
30DEC26 27.00 P 1.85 1.88 1.79 1.79 +0.05 35 146 4,501 +28
30DEC26 28.00 P 0.00 0.00 0.00 2.38 +0.06 35 0 1,299 0
30DEC26 29.00 P 3.00 3.00 3.00 3.03 +0.10 35 1 2,715 0
30DEC26 30.00 P 0.00 0.00 0.00 3.78 +0.15 36 0 1,493 0
30DEC26 31.00 P 0.00 0.00 0.00 4.59 +0.18 36 0 754 0
30DEC26 32.00 P 0.00 0.00 0.00 5.46 +0.11 37 0 130 0
30DEC26 33.00 P 0.00 0.00 0.00 6.30 +0.19 36 0 1,136 0
30DEC26 34.00 P 0.00 0.00 0.00 7.21 +0.19 35 0 2,176 0
30DEC26 35.00 P 0.00 0.00 0.00 8.16 +0.22 36 0 1,121 0
30DEC26 36.00 P 0.00 0.00 0.00 9.17 +0.24 39 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 10.15 +0.25 41 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 11.17 +0.27 45 0 60 0
30DEC26 39.00 P 0.00 0.00 0.00 12.18 +0.29 48 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.13 +0.23 46 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 14.14 +0.25 50 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 15.14 +0.25 52 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 16.14 +0.25 54 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 17.14 +0.25 56 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 18.16 +0.27 61 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 19.14 +0.24 61 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 20.21 +0.32 69 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 21.21 +0.32 72 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 22.21 +0.32 74 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 23.21 +0.32 76 0 1 0
30DEC26 52.50 P 0.00 0.00 0.00 25.71 +0.32 80 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 28.21 +0.32 85 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 30.71 +0.33 89 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 33.21 +0.33 93 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 35.71 +0.32 97 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 38.21 +0.32 101 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 40.63 +0.24 94 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 43.13 +0.24 97 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 45.63 +0.24 101 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 48.13 +0.25 104 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 50.63 +0.25 106 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.01 0.00 60 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 52 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 45 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 0.00 0.00 0.00 0.01 0.00 36 0 4 0
28JAN27 17.00 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.03 0.00 37 0 50 0
28JAN27 18.00 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.06 0.00 37 0 3 0
28JAN27 19.00 P 0.12 0.12 0.12 0.08 0.00 37 60 65 +20
28JAN27 19.50 P 0.00 0.00 0.00 0.10 -0.01 36 0 60 0
28JAN27 20.00 P 0.00 0.00 0.00 0.14 -0.01 36 0 1 0
28JAN27 21.00 P 0.00 0.00 0.00 0.24 -0.01 36 0 10 0
28JAN27 22.00 P 0.00 0.00 0.00 0.39 -0.01 36 0 120 0
28JAN27 23.00 P 0.59 0.62 0.59 0.60 -0.01 36 83 611 +8
28JAN27 24.00 P 0.88 0.88 0.88 0.85 0.00 36 63 487 +63
28JAN27 25.00 P 1.21 1.21 1.17 1.18 0.00 35 70 191 +70
28JAN27 26.00 P 1.49 1.49 1.49 1.58 +0.01 35 60 261 0
28JAN27 27.00 P 2.09 2.09 2.09 2.08 +0.06 35 15 1,016 0
28JAN27 28.00 P 2.67 2.67 2.67 2.65 +0.06 35 20 131 +20
28JAN27 29.00 P 0.00 0.00 0.00 3.29 +0.08 35 0 71 0
28JAN27 30.00 P 4.04 4.04 4.04 3.96 +0.08 35 20 35 +20
28JAN27 31.00 P 0.00 0.00 0.00 4.81 +0.18 36 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 5.59 +0.18 36 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 6.48 +0.22 37 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 7.37 +0.14 37 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 8.27 +0.19 37 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 9.20 +0.20 37 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 10.16 +0.22 37 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 11.17 +0.25 40 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 12.18 +0.28 43 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 13.13 +0.23 41 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 14.14 +0.25 45 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 15.14 +0.25 47 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 16.14 +0.25 49 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 17.14 +0.25 51 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 18.16 +0.27 55 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 19.14 +0.24 54 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 20.21 +0.32 62 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 21.21 +0.32 64 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 22.21 +0.32 66 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 23.21 +0.32 68 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 25.71 +0.32 72 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 28.21 +0.32 76 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 30.71 +0.32 79 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 33.21 +0.32 83 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 35.71 +0.32 87 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 38.21 +0.32 90 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 40.63 +0.24 84 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 43.13 +0.24 87 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 45.63 +0.24 90 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 59 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 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 0.01 0.00 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.03 -0.01 38 0 20 0
30MAR27 16.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 94 0
30MAR27 16.50 P 0.00 0.00 0.00 0.05 -0.01 37 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.07 -0.01 37 0 54 0
30MAR27 17.50 P 0.00 0.00 0.00 0.09 -0.02 36 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 0.12 -0.02 36 0 97 0
30MAR27 18.50 P 0.00 0.00 0.00 0.16 -0.02 37 0 7 0
30MAR27 19.00 P 0.00 0.00 0.00 0.20 -0.03 36 0 37 0
30MAR27 19.50 P 0.00 0.00 0.00 0.25 -0.03 36 0 22 0
30MAR27 20.00 P 0.00 0.00 0.00 0.32 -0.03 36 0 655 0
30MAR27 21.00 P 0.00 0.00 0.00 0.48 -0.03 36 0 861 0
30MAR27 22.00 P 0.00 0.00 0.00 0.69 -0.02 36 0 771 0
30MAR27 23.00 P 0.00 0.00 0.00 0.93 -0.02 36 3,000 5,117 +3,000
30MAR27 24.00 P 1.28 1.28 1.28 1.24 -0.02 36 40 1,885 +40
30MAR27 25.00 P 1.56 1.56 1.56 1.60 -0.04 35 1 1,599 0
30MAR27 26.00 P 2.09 2.09 2.09 2.03 -0.04 35 35 3,166 +1
30MAR27 27.00 P 0.00 0.00 0.00 2.53 +0.04 35 0 3,591 0
30MAR27 28.00 P 0.00 0.00 0.00 3.11 +0.02 36 0 1,597 0
30MAR27 29.00 P 3.68 3.70 3.68 3.73 +0.06 35 30 2,885 -15
30MAR27 30.00 P 0.00 0.00 0.00 4.41 +0.08 36 0 499 0
30MAR27 31.00 P 0.00 0.00 0.00 5.15 +0.11 36 0 164 0
30MAR27 32.00 P 0.00 0.00 0.00 5.95 +0.15 36 0 325 0
30MAR27 33.00 P 0.00 0.00 0.00 6.75 +0.11 37 0 189 0
30MAR27 34.00 P 0.00 0.00 0.00 7.59 +0.13 36 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 8.46 +0.14 37 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.35 +0.15 36 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.26 +0.16 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.22 +0.20 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.18 +0.22 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.13 +0.21 36 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 14.14 +0.24 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.14 +0.24 41 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 16.14 +0.25 42 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.14 +0.25 44 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 18.17 +0.28 48 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 19.17 +0.27 49 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 20.21 +0.32 53 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 21.21 +0.32 55 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 22.21 +0.32 56 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 23.21 +0.32 58 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 25.71 +0.32 61 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 28.21 +0.32 65 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 30.71 +0.32 68 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 33.21 +0.32 71 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 35.71 +0.32 74 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 38.21 +0.32 77 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 40.63 +0.24 73 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 43.13 +0.24 76 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 45.63 +0.24 78 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 48.13 +0.24 81 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 50.63 +0.25 83 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 44 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 5 0
29JUN27 12.50 P 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.02 -0.02 37 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
29JUN27 14.00 P 0.09 0.09 0.09 0.05 -0.02 39 4 4 +4
29JUN27 14.50 P 0.00 0.00 0.00 0.06 -0.02 38 0 0 0
29JUN27 15.00 P 0.12 0.12 0.12 0.08 -0.03 38 3 3 +3
29JUN27 15.50 P 0.00 0.00 0.00 0.10 -0.03 37 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.13 -0.04 38 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.17 -0.04 38 0 4 0
29JUN27 17.00 P 0.00 0.00 0.00 0.20 -0.05 37 0 25 0
29JUN27 17.50 P 0.00 0.00 0.00 0.26 -0.05 38 0 57 0
29JUN27 18.00 P 0.00 0.00 0.00 0.31 -0.05 37 0 67 0
29JUN27 18.50 P 0.00 0.00 0.00 0.38 -0.06 37 0 140 0
29JUN27 19.00 P 0.00 0.00 0.00 0.45 -0.06 37 0 71 0
29JUN27 19.50 P 0.00 0.00 0.00 0.53 -0.03 37 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 0.63 -0.04 37 0 566 0
29JUN27 21.00 P 0.00 0.00 0.00 0.85 -0.02 37 0 218 0
29JUN27 22.00 P 0.00 0.00 0.00 1.10 -0.02 37 0 797 0
29JUN27 23.00 P 0.00 0.00 0.00 1.40 -0.02 37 0 1,287 0
29JUN27 24.00 P 1.75 1.75 1.75 1.75 -0.02 36 30 956 0
29JUN27 25.00 P 0.00 0.00 0.00 2.10 -0.08 36 0 468 0
29JUN27 26.00 P 0.00 0.00 0.00 2.55 -0.07 35 0 703 0
29JUN27 27.00 P 3.17 3.17 3.17 3.12 +0.01 36 30 1,246 0
29JUN27 28.00 P 0.00 0.00 0.00 3.65 +0.04 36 0 757 0
29JUN27 29.00 P 0.00 0.00 0.00 4.18 -0.07 35 0 1,561 0
29JUN27 30.00 P 0.00 0.00 0.00 4.98 +0.08 37 0 210 0
29JUN27 31.00 P 0.00 0.00 0.00 5.74 +0.14 37 0 334 0
29JUN27 32.00 P 0.00 0.00 0.00 6.47 +0.13 37 0 75 0
29JUN27 33.00 P 0.00 0.00 0.00 7.25 +0.09 38 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.05 +0.16 38 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.87 +0.10 38 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.72 +0.11 38 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.58 +0.11 38 0 60 0
29JUN27 38.00 P 0.00 0.00 0.00 11.47 +0.12 38 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.37 +0.13 38 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.29 +0.13 38 0 2 0
29JUN27 41.00 P 0.00 0.00 0.00 14.23 +0.14 38 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 15.19 +0.22 38 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 16.17 +0.23 39 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 17.14 +0.23 39 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 18.17 +0.27 42 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 19.17 +0.27 43 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 20.21 +0.32 46 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 21.21 +0.32 48 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 22.21 +0.32 49 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 23.21 +0.32 50 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 25.71 +0.32 53 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 28.21 +0.32 56 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 30.71 +0.32 59 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 33.21 +0.32 62 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 35.71 +0.32 64 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 38.21 +0.32 67 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 40.63 +0.24 64 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 43.13 +0.24 66 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 45.63 +0.24 68 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 48.19 +0.30 75 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 50.63 +0.25 72 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.01 0.00 42 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 41 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
29SEP27 11.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 4 0
29SEP27 12.50 P 0.00 0.00 0.00 0.04 -0.01 37 0 3 0
29SEP27 13.00 P 0.00 0.00 0.00 0.05 -0.02 37 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.07 -0.02 37 0 2 0
29SEP27 14.00 P 0.00 0.00 0.00 0.09 -0.02 37 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.11 -0.03 37 0 3 0
29SEP27 15.00 P 0.27 0.27 0.27 0.14 -0.03 37 4 4 +4
29SEP27 15.50 P 0.00 0.00 0.00 0.18 -0.03 37 0 3 0
29SEP27 16.00 P 0.00 0.00 0.00 0.22 -0.04 37 0 3 0
29SEP27 16.50 P 0.00 0.00 0.00 0.28 -0.04 37 0 1 0
29SEP27 17.00 P 0.00 0.00 0.00 0.34 -0.04 37 0 20 0
29SEP27 17.50 P 0.00 0.00 0.00 0.40 -0.05 37 0 10 0
29SEP27 18.00 P 0.00 0.00 0.00 0.48 -0.05 37 0 71 0
29SEP27 18.50 P 0.00 0.00 0.00 0.56 -0.05 37 0 30 0
29SEP27 19.00 P 0.78 0.78 0.78 0.67 -0.05 37 150 191 +150
29SEP27 19.50 P 0.00 0.00 0.00 0.77 -0.06 37 0 13 0
29SEP27 20.00 P 0.00 0.00 0.00 0.88 -0.06 37 0 72 0
29SEP27 21.00 P 0.00 0.00 0.00 1.16 -0.05 37 0 106 0
29SEP27 22.00 P 0.00 0.00 0.00 1.47 -0.05 37 0 124 0
29SEP27 23.00 P 1.95 1.95 1.95 1.82 -0.05 37 100 336 +100
29SEP27 24.00 P 2.36 2.36 2.30 2.24 -0.03 37 360 552 +360
29SEP27 25.00 P 2.81 2.82 2.72 2.68 -0.02 38 610 1,127 +610
29SEP27 26.00 P 3.20 3.20 3.20 3.19 0.00 38 2 584 0
29SEP27 27.00 P 3.86 3.86 3.79 3.72 +0.02 38 50 213 +20
29SEP27 28.00 P 0.00 0.00 0.00 4.31 +0.03 38 0 232 0
29SEP27 29.00 P 0.00 0.00 0.00 4.95 +0.04 38 0 185 0
29SEP27 30.00 P 5.58 5.58 5.58 5.57 -0.03 38 10 120 +10
29SEP27 31.00 P 0.00 0.00 0.00 6.36 +0.05 39 0 16 0
29SEP27 32.00 P 0.00 0.00 0.00 7.10 +0.06 40 0 195 0
29SEP27 33.00 P 0.00 0.00 0.00 7.89 +0.10 40 0 15 0
29SEP27 34.00 P 0.00 0.00 0.00 8.67 +0.12 41 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 9.46 +0.13 41 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 10.27 +0.13 41 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 11.10 +0.14 41 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 11.94 +0.14 41 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 12.80 +0.15 41 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 13.67 +0.16 41 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 14.56 +0.17 41 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 15.46 +0.18 41 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 16.37 +0.18 41 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 17.30 +0.19 41 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 18.24 +0.19 40 0 1 0
29SEP27 46.00 P 0.00 0.00 0.00 19.20 +0.21 40 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 20.21 +0.26 42 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 21.21 +0.29 43 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 22.21 +0.31 44 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 23.21 +0.31 46 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 25.71 +0.32 48 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 28.21 +0.32 51 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 30.71 +0.32 54 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 33.21 +0.32 56 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 35.71 +0.32 58 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 38.21 +0.32 60 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 40.63 +0.24 58 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 43.13 +0.24 60 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 45.63 +0.24 62 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 48.19 +0.30 68 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 50.63 +0.25 66 0 0 0
TOTAL PUT 9,421 124,140 +7,600
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$ 75.900
29OCT26 50.00 C 0.00 0.00 0.00 25.95 +0.19 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 23.45 +0.19 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 20.95 +0.18 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 18.46 +0.19 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 15.96 +0.18 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 13.53 +0.25 26 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 11.03 +0.24 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 8.54 +0.25 16 0 12 0
29OCT26 70.00 C 0.00 0.00 0.00 6.06 +0.24 15 0 11 0
29OCT26 72.50 C 0.00 0.00 0.00 3.69 +0.23 15 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 1.70 +0.17 14 0 297 0
29OCT26 77.50 C 0.55 0.55 0.47 0.57 +0.09 14 36 580 +16
29OCT26 80.00 C 0.00 0.00 0.00 0.13 +0.04 15 0 327 0
29OCT26 82.50 C 0.00 0.00 0.00 0.02 +0.01 15 0 125 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 18 0 109 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 22 0 38 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 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 52.50 C 0.00 0.00 0.00 23.59 +0.19 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 21.09 +0.18 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 18.63 +0.21 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 16.14 +0.21 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 13.69 +0.25 17 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 11.20 +0.24 13 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 8.72 +0.24 13 0 1 0
27NOV26 70.00 C 0.00 0.00 0.00 6.14 +0.07 0 0 2 0
27NOV26 72.50 C 4.09 4.09 4.09 3.93 +0.15 11 15 120 +15
27NOV26 75.00 C 0.00 0.00 0.00 2.12 +0.09 12 0 253 0
27NOV26 77.50 C 1.00 1.00 0.90 0.94 +0.03 12 21 286 +17
27NOV26 80.00 C 0.00 0.00 0.00 0.33 0.00 12 0 121 0
27NOV26 82.50 C 0.00 0.00 0.00 0.10 0.00 13 0 190 0
27NOV26 85.00 C 0.00 0.00 0.00 0.02 -0.01 13 0 129 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 14 0 85 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 17 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 22 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 24 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 28.08 +0.19 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 27.08 +0.18 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 26.09 +0.18 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 23.60 +0.18 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.11 +0.18 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.63 +0.19 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.15 +0.19 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 13.72 +0.25 17 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 11.23 +0.25 13 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 8.76 +0.24 13 0 0 0
30DEC26 70.00 C 6.42 6.42 6.42 6.35 +0.28 12 30 99 +13
30DEC26 72.50 C 4.23 4.23 4.23 4.05 +0.04 11 15 234 0
30DEC26 75.00 C 0.00 0.00 0.00 2.34 +0.08 12 2 239 +2
30DEC26 77.50 C 1.16 1.16 1.16 1.18 +0.03 12 3 147 -3
30DEC26 80.00 C 0.51 0.51 0.49 0.50 0.00 12 41 133 +40
30DEC26 82.50 C 0.00 0.00 0.00 0.19 -0.01 12 0 150 0
30DEC26 85.00 C 0.00 0.00 0.00 0.07 0.00 13 0 95 0
30DEC26 87.50 C 0.00 0.00 0.00 0.02 0.00 13 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 16 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 23 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 23.60 +0.18 0 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 21.11 +0.18 0 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 18.63 +0.19 0 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 16.15 +0.19 0 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 13.72 +0.25 15 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 11.23 +0.24 11 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 8.78 +0.24 12 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 6.35 +0.18 11 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 4.25 +0.09 11 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 2.59 +0.06 12 0 10 0
28JAN27 77.50 C 0.00 0.00 0.00 1.44 +0.07 12 0 17 0
28JAN27 80.00 C 0.73 0.73 0.73 0.72 +0.04 12 15 40 +15
28JAN27 82.50 C 0.00 0.00 0.00 0.32 0.00 12 0 15 0
28JAN27 85.00 C 0.00 0.00 0.00 0.14 +0.01 12 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 0.05 0.00 12 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 0.02 0.00 13 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 26.09 +0.18 0 0 1 0
30MAR27 52.50 C 0.00 0.00 0.00 23.60 +0.18 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.11 +0.18 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 18.66 +0.22 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 16.20 +0.24 12 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 13.75 +0.23 12 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 11.36 +0.22 13 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 9.05 +0.38 13 0 47 0
30MAR27 70.00 C 0.00 0.00 0.00 6.70 +0.14 11 0 25 0
30MAR27 72.50 C 0.00 0.00 0.00 4.88 +0.11 12 0 15 0
30MAR27 75.00 C 0.00 0.00 0.00 3.36 +0.08 12 2 100 0
30MAR27 77.50 C 0.00 0.00 0.00 2.19 +0.04 12 2 100 -2
30MAR27 80.00 C 0.00 0.00 0.00 1.34 +0.01 12 0 38 0
30MAR27 82.50 C 0.00 0.00 0.00 0.76 -0.01 12 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 0.41 -0.01 12 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.21 -0.01 12 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.11 -0.01 13 0 7 0
30MAR27 92.50 C 0.00 0.00 0.00 0.05 -0.01 13 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.02 0.00 13 0 29 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 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 26.09 -0.09 0 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 23.60 -0.14 0 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 21.11 -0.19 0 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 18.66 -0.21 0 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 16.22 +0.26 0 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 14.28 +0.22 12 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 11.94 +0.20 12 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 9.71 +0.47 12 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 7.41 +0.14 10 0 30 0
29JUN27 72.50 C 0.00 0.00 0.00 5.62 +0.09 11 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 4.10 +0.07 11 0 1 0
29JUN27 77.50 C 0.00 0.00 0.00 2.88 +0.03 11 0 2 0
29JUN27 80.00 C 0.00 0.00 0.00 1.92 +0.01 12 0 20 0
29JUN27 82.50 C 0.00 0.00 0.00 1.24 -0.01 12 0 45 0
29JUN27 85.00 C 0.00 0.00 0.00 0.76 -0.02 12 0 11 0
29JUN27 87.50 C 0.00 0.00 0.00 0.45 -0.01 12 0 10 0
29JUN27 90.00 C 0.00 0.00 0.00 0.26 -0.01 12 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.15 -0.01 12 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.08 -0.01 12 0 58 0
29JUN27 97.50 C 0.00 0.00 0.00 0.04 -0.01 12 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.02 -0.01 12 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 0.01 -0.01 12 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 23.67 -0.49 0 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 21.33 -0.41 0 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 18.99 -0.34 0 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 16.67 +0.23 0 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 14.84 +0.24 12 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 12.56 +0.23 12 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 10.40 +0.21 12 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 8.13 +0.18 10 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 6.40 +0.16 11 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 4.88 +0.14 11 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 3.62 +0.11 11 0 3 0
29SEP27 80.00 C 0.00 0.00 0.00 2.61 +0.09 11 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 1.82 +0.07 12 0 12 0
29SEP27 85.00 C 0.00 0.00 0.00 1.22 +0.04 12 0 12 0
29SEP27 87.50 C 0.00 0.00 0.00 0.81 +0.03 12 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.52 +0.02 12 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 0.32 +0.01 12 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.21 +0.01 12 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 0.12 0.00 12 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 0.07 0.00 12 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 0.04 0.00 12 0 1 0
TOTAL CALL 182 4,552 +113
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 62 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 42 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 31 0 48 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 25 0 26 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 19 0 545 0
29OCT26 70.00 P 0.00 0.00 0.00 0.02 0.00 15 0 280 0
29OCT26 72.50 P 0.21 0.21 0.20 0.15 -0.02 15 4 1,092 0
29OCT26 75.00 P 0.67 0.77 0.64 0.73 -0.07 15 67 983 +17
29OCT26 77.50 P 0.00 0.00 0.00 2.12 -0.16 16 0 338 0
29OCT26 80.00 P 0.00 0.00 0.00 4.14 -0.23 15 0 240 0
29OCT26 82.50 P 0.00 0.00 0.00 6.60 -0.25 0 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 9.10 -0.25 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 11.60 -0.25 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 14.10 -0.60 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 16.60 -0.60 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 19.10 -0.60 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 21.65 -0.55 53 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 24.15 -0.54 57 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 26.62 -0.58 58 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 17 0 5 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 -0.01 13 0 80 0
27NOV26 70.00 P 0.00 0.00 0.00 0.07 -0.02 13 0 322 0
27NOV26 72.50 P 0.00 0.00 0.00 0.31 -0.07 13 0 147 0
27NOV26 75.00 P 1.05 1.05 1.05 0.99 -0.16 13 5 362 -5
27NOV26 77.50 P 0.00 0.00 0.00 2.26 -0.22 13 0 355 0
27NOV26 80.00 P 0.00 0.00 0.00 4.21 -0.25 13 0 355 0
27NOV26 82.50 P 0.00 0.00 0.00 6.80 -0.05 19 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 9.10 -0.25 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 11.60 -0.25 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 14.10 -0.60 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 16.65 -0.55 32 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 19.15 -0.55 35 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 21.65 -0.55 38 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 24.15 -0.54 41 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 26.65 -0.55 45 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 25 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 22 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 18 0 12 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 16 0 10 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 -0.01 13 0 55 0
30DEC26 67.50 P 0.00 0.00 0.00 0.06 -0.02 13 0 67 0
30DEC26 70.00 P 0.00 0.00 0.00 0.21 -0.06 12 0 140 0
30DEC26 72.50 P 0.75 0.75 0.75 0.65 -0.12 12 1 342 +1
30DEC26 75.00 P 0.00 0.00 0.00 1.54 -0.18 13 0 433 0
30DEC26 77.50 P 0.00 0.00 0.00 2.97 -0.19 13 0 25 0
30DEC26 80.00 P 0.00 0.00 0.00 4.90 -0.25 14 0 53 0
30DEC26 82.50 P 0.00 0.00 0.00 6.96 -0.25 12 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 9.34 -0.25 12 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 11.80 -0.24 13 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 14.28 -0.63 13 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 16.84 -0.55 21 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.34 -0.53 24 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.81 -0.55 26 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.31 -0.54 29 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 26.80 -0.53 31 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 0.01 0.00 24 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 19 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 0.00 13 0 0 0
28JAN27 67.50 P 0.19 0.19 0.19 0.10 -0.01 12 6 6 +6
28JAN27 70.00 P 0.00 0.00 0.00 0.31 -0.04 12 0 8 0
28JAN27 72.50 P 0.00 0.00 0.00 0.81 -0.08 12 0 11 0
28JAN27 75.00 P 0.00 0.00 0.00 1.73 -0.12 12 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 3.14 -0.16 13 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 5.00 -0.23 13 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 7.02 -0.23 12 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 9.36 -0.24 12 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 11.80 -0.25 12 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 14.28 -0.63 13 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 16.84 -0.55 19 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 19.34 -0.54 22 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 21.83 -0.53 24 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 24.31 -0.54 26 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 17 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 15 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 0.00 13 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.03 -0.01 13 0 9 0
30MAR27 65.00 P 0.00 0.00 0.00 0.10 -0.02 13 0 21 0
30MAR27 67.50 P 0.00 0.00 0.00 0.26 -0.06 13 0 40 0
30MAR27 70.00 P 0.00 0.00 0.00 0.61 -0.10 13 0 63 0
30MAR27 72.50 P 1.41 1.41 1.41 1.19 -0.18 13 8 37 +8
30MAR27 75.00 P 0.00 0.00 0.00 2.21 -0.18 13 0 100 0
30MAR27 77.50 P 0.00 0.00 0.00 3.58 -0.22 13 0 153 0
30MAR27 80.00 P 0.00 0.00 0.00 5.34 -0.25 14 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 7.42 -0.04 14 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 9.46 -0.25 13 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 11.84 -0.25 13 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 14.72 -0.26 21 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 17.20 -0.33 23 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 19.65 -0.43 25 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 22.11 -0.54 26 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 24.59 -0.55 28 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 27.06 -0.52 30 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 13 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.03 0.00 12 0 36 0
29JUN27 62.50 P 0.00 0.00 0.00 0.07 -0.02 12 0 7 0
29JUN27 65.00 P 0.00 0.00 0.00 0.17 -0.04 12 0 133 0
29JUN27 67.50 P 0.00 0.00 0.00 0.40 -0.06 12 0 44 0
29JUN27 70.00 P 0.00 0.00 0.00 0.81 -0.10 12 0 40 0
29JUN27 72.50 P 0.00 0.00 0.00 1.47 -0.15 12 0 37 0
29JUN27 75.00 P 0.00 0.00 0.00 2.45 -0.19 12 0 61 0
29JUN27 77.50 P 0.00 0.00 0.00 3.79 -0.23 12 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 5.48 -0.25 13 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 7.51 -0.26 13 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 9.49 -0.26 12 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 11.85 -0.25 12 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 14.72 -0.26 18 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 17.22 -0.31 20 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 19.65 -0.43 22 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 22.12 -0.53 23 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 24.59 -0.55 25 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 27.06 -0.53 26 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 0.02 0.00 12 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 0.05 -0.01 12 0 42 0
29SEP27 62.50 P 0.00 0.00 0.00 0.13 -0.01 12 0 1 0
29SEP27 65.00 P 0.00 0.00 0.00 0.28 -0.03 12 0 12 0
29SEP27 67.50 P 0.00 0.00 0.00 0.57 -0.04 12 0 33 0
29SEP27 70.00 P 0.00 0.00 0.00 1.03 -0.03 12 0 44 0
29SEP27 72.50 P 0.00 0.00 0.00 1.74 -0.09 12 0 9 0
29SEP27 75.00 P 0.00 0.00 0.00 2.73 -0.11 12 0 27 0
29SEP27 77.50 P 0.00 0.00 0.00 4.04 -0.16 12 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 5.69 -0.18 12 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 7.64 -0.20 13 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 9.56 -0.22 12 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 11.89 -0.22 12 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 14.74 -0.24 17 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 17.24 -0.29 19 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 19.67 -0.41 20 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 22.15 -0.50 22 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 24.59 -0.55 23 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 27.06 -0.53 24 0 0 0
TOTAL PUT 91 7,451 +27
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CMB - CM BANK CLOSING PRICE HK$ 51.000
29OCT26 35.00 C 0.00 0.00 0.00 16.07 +0.30 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 15.07 +0.29 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 14.08 +0.30 46 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 13.08 +0.30 40 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 12.08 +0.30 32 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 11.08 +0.29 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 10.08 +0.29 0 0 126 0
29OCT26 42.00 C 0.00 0.00 0.00 9.09 +0.30 29 0 60 0
29OCT26 43.00 C 0.00 0.00 0.00 8.09 +0.29 24 0 96 0
29OCT26 44.00 C 0.00 0.00 0.00 7.10 +0.29 25 0 530 0
29OCT26 45.00 C 0.00 0.00 0.00 6.11 +0.28 24 0 411 0
29OCT26 46.00 C 0.00 0.00 0.00 5.15 +0.27 24 0 268 0
29OCT26 47.00 C 0.00 0.00 0.00 4.22 +0.24 24 0 397 0
29OCT26 48.00 C 0.00 0.00 0.00 3.35 +0.31 24 0 424 0
29OCT26 49.00 C 2.56 2.56 2.55 2.55 +0.23 24 22 579 +22
29OCT26 50.00 C 1.73 1.73 1.73 1.82 +0.13 23 201 869 +1
29OCT26 52.50 C 0.60 0.65 0.60 0.68 +0.04 24 190 4,479 +100
29OCT26 55.00 C 0.16 0.16 0.16 0.18 0.00 24 3 1,402 -1
29OCT26 57.50 C 0.05 0.05 0.05 0.04 0.00 25 25 858 -15
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 26 0 393 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 32 0 59 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 12.18 +0.29 21 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 11.19 +0.29 25 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 10.20 +0.29 24 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 9.23 +0.29 26 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 8.26 +0.28 25 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 7.32 +0.28 25 0 6 0
27NOV26 45.00 C 0.00 0.00 0.00 6.40 +0.26 25 0 52 0
27NOV26 46.00 C 0.00 0.00 0.00 5.52 +0.25 25 0 30 0
27NOV26 47.00 C 0.00 0.00 0.00 4.70 +0.23 25 0 30 0
27NOV26 48.00 C 0.00 0.00 0.00 3.93 +0.30 25 0 130 0
27NOV26 49.00 C 0.00 0.00 0.00 3.14 +0.18 24 0 518 0
27NOV26 50.00 C 0.00 0.00 0.00 2.54 +0.16 24 0 581 0
27NOV26 52.50 C 1.26 1.31 1.26 1.38 +0.10 25 61 1,192 +61
27NOV26 55.00 C 0.60 0.60 0.60 0.67 +0.06 25 10 774 +10
27NOV26 57.50 C 0.25 0.25 0.24 0.29 +0.03 25 5 383 +5
27NOV26 60.00 C 0.00 0.00 0.00 0.12 +0.01 25 0 144 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 27 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 16.26 +0.29 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 15.27 +0.29 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.08 +0.09 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.08 +0.30 0 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 12.18 +0.29 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.19 +0.29 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.20 +0.29 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.44 +0.29 25 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.52 +0.29 25 0 90 0
30DEC26 44.00 C 0.00 0.00 0.00 7.62 +0.27 25 0 106 0
30DEC26 45.00 C 0.00 0.00 0.00 6.77 +0.27 25 0 70 0
30DEC26 46.00 C 0.00 0.00 0.00 5.95 +0.26 25 0 365 0
30DEC26 47.00 C 0.00 0.00 0.00 5.18 +0.24 25 0 1,370 0
30DEC26 48.00 C 0.00 0.00 0.00 4.47 +0.23 25 0 1,920 0
30DEC26 49.00 C 3.65 3.65 3.65 3.71 +0.22 24 8 506 +8
30DEC26 50.00 C 0.00 0.00 0.00 3.13 +0.19 24 0 3,931 0
30DEC26 52.50 C 1.73 1.75 1.73 1.97 +0.15 25 27 1,839 -6
30DEC26 55.00 C 1.03 1.03 1.01 1.16 +0.11 25 19 1,033 -8
30DEC26 57.50 C 0.57 0.57 0.57 0.64 +0.07 25 17 901 +2
30DEC26 60.00 C 0.30 0.30 0.30 0.33 +0.04 25 3 332 +3
30DEC26 62.50 C 0.00 0.00 0.00 0.16 +0.01 25 0 252 0
30DEC26 65.00 C 0.00 0.00 0.00 0.08 +0.01 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 10.26 +0.28 0 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 9.50 +0.35 24 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 8.58 +0.26 24 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 7.69 +0.25 24 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 6.84 +0.23 24 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 6.03 +0.22 24 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 5.27 +0.20 24 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 4.57 +0.19 24 0 0 0
28JAN27 49.00 C 3.81 3.81 3.81 3.83 +0.19 23 15 90 +15
28JAN27 50.00 C 0.00 0.00 0.00 3.25 +0.16 23 0 47 0
28JAN27 52.50 C 0.00 0.00 0.00 2.07 +0.10 23 0 2 0
28JAN27 55.00 C 0.00 0.00 0.00 1.28 +0.07 24 0 15 0
28JAN27 57.50 C 0.00 0.00 0.00 0.76 +0.04 24 0 44 0
28JAN27 60.00 C 0.43 0.43 0.43 0.41 +0.02 24 6 10 +6
28JAN27 62.50 C 0.00 0.00 0.00 0.21 +0.01 24 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 0.11 +0.01 24 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 0.05 0.00 24 0 195 0
28JAN27 70.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 16.26 +0.29 0 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 15.27 +0.29 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 14.14 +0.15 0 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.18 +0.30 0 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 12.23 +0.30 0 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.28 +0.25 0 0 270 0
30MAR27 41.00 C 0.00 0.00 0.00 10.37 +0.28 16 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.65 +0.45 25 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.79 +0.26 25 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.96 +0.24 25 0 42 0
30MAR27 45.00 C 0.00 0.00 0.00 7.17 +0.23 25 0 443 0
30MAR27 46.00 C 0.00 0.00 0.00 6.43 +0.22 25 0 486 0
30MAR27 47.00 C 0.00 0.00 0.00 5.73 +0.20 25 0 534 0
30MAR27 48.00 C 0.00 0.00 0.00 5.08 +0.32 25 0 591 0
30MAR27 49.00 C 0.00 0.00 0.00 4.43 +0.19 24 0 498 0
30MAR27 50.00 C 0.00 0.00 0.00 3.89 +0.17 25 0 829 0
30MAR27 52.50 C 0.00 0.00 0.00 2.77 +0.09 25 0 472 0
30MAR27 55.00 C 0.00 0.00 0.00 1.93 +0.07 25 0 512 0
30MAR27 57.50 C 0.00 0.00 0.00 1.31 +0.04 25 0 298 0
30MAR27 60.00 C 0.00 0.00 0.00 0.88 +0.03 25 0 416 0
30MAR27 62.50 C 0.57 0.57 0.57 0.57 +0.02 25 15 275 0
30MAR27 65.00 C 0.00 0.00 0.00 0.36 +0.02 25 0 265 0
30MAR27 67.50 C 0.00 0.00 0.00 0.22 +0.01 25 0 106 0
30MAR27 70.00 C 0.00 0.00 0.00 0.14 +0.01 25 0 572 0
30MAR27 72.50 C 0.00 0.00 0.00 0.08 0.00 25 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.05 0.00 25 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 16.26 +0.29 0 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 15.27 +0.29 0 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 14.22 +0.23 0 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 13.31 +0.29 0 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 12.41 +0.29 21 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 11.53 +0.27 22 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 10.68 +0.26 23 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 9.86 +0.24 23 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 9.19 +0.27 25 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 8.43 +0.26 25 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 7.73 +0.25 25 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 7.06 +0.24 25 0 1,202 0
29JUN27 47.00 C 0.00 0.00 0.00 6.44 +0.24 25 0 16 0
29JUN27 48.00 C 0.00 0.00 0.00 5.91 +0.30 25 0 100 0
29JUN27 49.00 C 0.00 0.00 0.00 5.36 +0.29 25 0 105 0
29JUN27 50.00 C 0.00 0.00 0.00 4.85 +0.28 25 0 97 0
29JUN27 52.50 C 0.00 0.00 0.00 3.70 +0.21 25 0 312 0
29JUN27 55.00 C 0.00 0.00 0.00 2.77 +0.15 25 0 137 0
29JUN27 57.50 C 0.00 0.00 0.00 2.09 +0.10 25 0 451 0
29JUN27 60.00 C 0.00 0.00 0.00 1.55 +0.11 25 0 601 0
29JUN27 62.50 C 0.00 0.00 0.00 1.14 +0.09 25 0 233 0
29JUN27 65.00 C 0.00 0.00 0.00 0.82 +0.07 25 0 66 0
29JUN27 67.50 C 0.00 0.00 0.00 0.57 +0.04 25 0 31 0
29JUN27 70.00 C 0.00 0.00 0.00 0.41 +0.05 25 0 2 0
29JUN27 72.50 C 0.00 0.00 0.00 0.28 +0.03 25 0 1 0
29JUN27 75.00 C 0.00 0.00 0.00 0.20 +0.03 25 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 11.69 +0.27 21 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 10.92 +0.26 21 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 10.20 +0.26 22 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 9.78 +0.54 25 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 9.11 +0.26 25 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 8.44 +0.25 25 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 7.83 +0.24 25 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.23 +0.25 25 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 6.47 +0.22 24 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 5.96 +0.22 24 0 1 0
29SEP27 50.00 C 0.00 0.00 0.00 5.46 +0.20 24 0 1 0
29SEP27 52.50 C 0.00 0.00 0.00 4.38 +0.18 24 0 15 0
29SEP27 55.00 C 0.00 0.00 0.00 3.48 +0.16 24 0 62 0
29SEP27 57.50 C 2.50 2.55 2.50 2.74 +0.15 24 26 56 +26
29SEP27 60.00 C 0.00 0.00 0.00 2.14 +0.12 24 0 90 0
29SEP27 62.50 C 0.00 0.00 0.00 1.66 +0.10 24 0 179 0
29SEP27 65.00 C 0.00 0.00 0.00 1.27 +0.08 24 0 37 0
29SEP27 67.50 C 0.00 0.00 0.00 0.96 +0.06 24 0 42 0
29SEP27 70.00 C 0.00 0.00 0.00 0.73 +0.06 24 0 19 0
29SEP27 72.50 C 0.00 0.00 0.00 0.56 +0.03 25 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.43 +0.03 25 0 0 0
TOTAL CALL 653 39,346 +229
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 43 0 262 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 39 0 97 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 36 0 48 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 32 0 275 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 29 0 273 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 959 0
29OCT26 45.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 491 0
29OCT26 46.00 P 0.13 0.13 0.13 0.06 -0.03 25 11 588 0
29OCT26 47.00 P 0.22 0.22 0.22 0.13 -0.05 24 8 495 +8
29OCT26 48.00 P 0.33 0.33 0.33 0.26 -0.09 25 3 781 -3
29OCT26 49.00 P 0.54 0.60 0.54 0.47 -0.14 24 103 590 +46
29OCT26 50.00 P 0.80 0.90 0.80 0.80 -0.17 25 77 870 +62
29OCT26 52.50 P 0.00 0.00 0.00 2.17 -0.26 26 0 241 0
29OCT26 55.00 P 0.00 0.00 0.00 4.11 -0.30 24 0 135 0
29OCT26 57.50 P 0.00 0.00 0.00 6.50 -0.30 0 0 14 0
29OCT26 60.00 P 0.00 0.00 0.00 9.00 -0.30 0 0 15 0
29OCT26 62.50 P 0.00 0.00 0.00 11.68 -0.31 55 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 14.19 -0.30 63 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 16.69 -0.30 71 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 19.19 -0.31 78 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 21.69 -0.29 85 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 24.20 -0.28 92 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 29 0 24 0
27NOV26 40.00 P 0.06 0.06 0.06 0.01 0.00 26 4 5 -4
27NOV26 41.00 P 0.00 0.00 0.00 0.02 0.00 26 0 31 0
27NOV26 42.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 120 0
27NOV26 43.00 P 0.00 0.00 0.00 0.07 -0.01 26 0 71 0
27NOV26 44.00 P 0.00 0.00 0.00 0.12 -0.02 25 0 287 0
27NOV26 45.00 P 0.26 0.26 0.26 0.20 -0.03 25 4 239 +2
27NOV26 46.00 P 0.39 0.39 0.39 0.32 -0.05 25 20 407 +8
27NOV26 47.00 P 0.56 0.56 0.56 0.50 -0.06 25 1 395 +1
27NOV26 48.00 P 0.00 0.00 0.00 0.74 -0.09 26 0 522 0
27NOV26 49.00 P 0.00 0.00 0.00 1.05 -0.12 26 0 6,837 0
27NOV26 50.00 P 0.00 0.00 0.00 1.44 -0.14 26 0 6,276 0
27NOV26 52.50 P 0.00 0.00 0.00 2.75 -0.24 26 0 1,048 0
27NOV26 55.00 P 0.00 0.00 0.00 4.57 -0.17 26 0 255 0
27NOV26 57.50 P 0.00 0.00 0.00 6.64 -0.27 25 0 111 0
27NOV26 60.00 P 0.00 0.00 0.00 9.01 -0.57 25 0 75 0
27NOV26 62.50 P 0.00 0.00 0.00 11.77 -0.34 42 0 30 0
27NOV26 65.00 P 0.00 0.00 0.00 14.26 -0.34 47 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 16.76 -0.35 53 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 19.27 -0.34 58 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 21.77 -0.34 63 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 24.27 -0.34 67 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 26 0 42 0
30DEC26 38.00 P 0.00 0.00 0.00 0.02 0.00 27 0 4,987 0
30DEC26 39.00 P 0.00 0.00 0.00 0.03 0.00 26 0 115 0
30DEC26 40.00 P 0.00 0.00 0.00 0.05 0.00 26 0 348 0
30DEC26 41.00 P 0.17 0.17 0.17 0.08 -0.01 25 2 481 -2
30DEC26 42.00 P 0.00 0.00 0.00 0.13 -0.01 25 0 1,449 0
30DEC26 43.00 P 0.00 0.00 0.00 0.20 -0.01 25 0 996 0
30DEC26 44.00 P 0.00 0.00 0.00 0.30 -0.02 25 0 814 0
30DEC26 45.00 P 0.50 0.50 0.50 0.44 -0.03 25 2 964 +2
30DEC26 46.00 P 0.00 0.00 0.00 0.63 -0.03 25 0 1,186 0
30DEC26 47.00 P 0.95 0.95 0.93 0.87 -0.04 26 8 1,961 0
30DEC26 48.00 P 1.22 1.22 1.22 1.16 -0.06 26 8 1,914 -8
30DEC26 49.00 P 0.00 0.00 0.00 1.52 -0.08 26 0 481 0
30DEC26 50.00 P 1.87 2.01 1.87 1.93 -0.11 26 53 6,242 -3
30DEC26 52.50 P 3.17 3.17 3.17 3.27 -0.16 26 15 1,370 +15
30DEC26 55.00 P 0.00 0.00 0.00 5.00 -0.21 27 0 1,041 0
30DEC26 57.50 P 0.00 0.00 0.00 6.86 -0.23 25 0 105 0
30DEC26 60.00 P 0.00 0.00 0.00 9.10 -0.55 25 0 30 0
30DEC26 62.50 P 0.00 0.00 0.00 11.80 -0.31 35 0 90 0
30DEC26 65.00 P 0.00 0.00 0.00 14.27 -0.33 39 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 16.76 -0.35 43 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 19.27 -0.34 47 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 21.77 -0.34 51 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 24.27 -0.34 55 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.18 -0.03 24 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.27 -0.04 24 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 0.39 -0.05 24 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.55 -0.07 24 0 2 0
28JAN27 45.00 P 0.00 0.00 0.00 0.75 -0.09 24 0 47 0
28JAN27 46.00 P 1.06 1.13 1.06 1.00 -0.11 24 17 17 +17
28JAN27 47.00 P 0.00 0.00 0.00 1.32 -0.11 24 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 1.69 -0.13 24 0 15 0
28JAN27 49.00 P 0.00 0.00 0.00 2.11 -0.16 24 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 2.59 -0.19 25 0 2 0
28JAN27 52.50 P 0.00 0.00 0.00 4.01 -0.26 24 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 5.76 -0.30 24 0 15 0
28JAN27 57.50 P 0.00 0.00 0.00 7.71 -0.27 24 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 10.17 -0.31 28 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 12.52 -0.32 30 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 14.92 -0.32 33 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 17.36 -0.31 35 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 19.82 -0.32 38 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 22.27 -0.33 40 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 24.75 -0.32 43 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 0.08 -0.01 25 0 82 0
30MAR27 37.00 P 0.00 0.00 0.00 0.12 -0.01 25 0 76 0
30MAR27 38.00 P 0.00 0.00 0.00 0.17 -0.02 25 0 437 0
30MAR27 39.00 P 0.00 0.00 0.00 0.24 -0.03 25 0 525 0
30MAR27 40.00 P 0.00 0.00 0.00 0.33 -0.03 25 0 544 0
30MAR27 41.00 P 0.00 0.00 0.00 0.46 -0.02 25 0 602 0
30MAR27 42.00 P 0.00 0.00 0.00 0.59 -0.05 25 0 659 0
30MAR27 43.00 P 0.00 0.00 0.00 0.79 -0.06 25 0 860 0
30MAR27 44.00 P 0.00 0.00 0.00 1.02 -0.08 25 0 909 0
30MAR27 45.00 P 0.00 0.00 0.00 1.28 -0.10 25 0 433 0
30MAR27 46.00 P 0.00 0.00 0.00 1.60 -0.09 25 0 376 0
30MAR27 47.00 P 0.00 0.00 0.00 1.93 -0.13 25 0 609 0
30MAR27 48.00 P 0.00 0.00 0.00 2.32 -0.12 25 0 257 0
30MAR27 49.00 P 0.00 0.00 0.00 2.73 -0.18 25 0 198 0
30MAR27 50.00 P 0.00 0.00 0.00 3.20 -0.20 25 0 276 0
30MAR27 52.50 P 0.00 0.00 0.00 4.59 -0.25 25 0 122 0
30MAR27 55.00 P 0.00 0.00 0.00 6.26 -0.29 25 0 610 0
30MAR27 57.50 P 0.00 0.00 0.00 8.24 -0.23 25 0 200 0
30MAR27 60.00 P 0.00 0.00 0.00 10.43 -0.27 27 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 12.68 -0.30 28 0 30 0
30MAR27 65.00 P 0.00 0.00 0.00 15.03 -0.30 29 0 15 0
30MAR27 67.50 P 0.00 0.00 0.00 17.42 -0.32 31 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 19.85 -0.32 33 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 22.30 -0.32 35 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 24.76 -0.33 37 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.15 0.00 25 0 7 0
29JUN27 36.00 P 0.00 0.00 0.00 0.20 -0.01 25 0 86 0
29JUN27 37.00 P 0.00 0.00 0.00 0.28 0.00 25 0 101 0
29JUN27 38.00 P 0.00 0.00 0.00 0.37 -0.01 25 0 42 0
29JUN27 39.00 P 0.00 0.00 0.00 0.48 -0.02 25 0 21 0
29JUN27 40.00 P 0.00 0.00 0.00 0.61 -0.01 25 0 161 0
29JUN27 41.00 P 0.00 0.00 0.00 0.78 -0.02 25 0 49 0
29JUN27 42.00 P 0.00 0.00 0.00 0.97 -0.03 25 0 109 0
29JUN27 43.00 P 0.00 0.00 0.00 1.24 -0.03 25 0 87 0
29JUN27 44.00 P 0.00 0.00 0.00 1.50 -0.05 25 0 225 0
29JUN27 45.00 P 0.00 0.00 0.00 1.79 -0.08 25 0 226 0
29JUN27 46.00 P 0.00 0.00 0.00 2.11 -0.10 25 0 2,110 0
29JUN27 47.00 P 0.00 0.00 0.00 2.48 -0.10 25 0 1,549 0
29JUN27 48.00 P 0.00 0.00 0.00 2.88 -0.13 25 0 77 0
29JUN27 49.00 P 0.00 0.00 0.00 3.33 -0.14 25 0 64 0
29JUN27 50.00 P 0.00 0.00 0.00 3.81 -0.17 25 0 32 0
29JUN27 52.50 P 0.00 0.00 0.00 5.21 -0.17 25 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 6.84 -0.21 25 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 8.65 -0.32 25 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 10.76 -0.26 26 0 15 0
29JUN27 62.50 P 0.00 0.00 0.00 12.93 -0.28 26 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 15.19 -0.29 27 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 17.53 -0.33 28 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 19.91 -0.31 29 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 22.34 -0.30 31 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 24.78 -0.32 32 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.90 -0.02 25 0 26 0
29SEP27 41.00 P 0.00 0.00 0.00 1.10 -0.02 25 0 2 0
29SEP27 42.00 P 1.50 1.50 1.50 1.37 -0.03 25 12 40 +12
29SEP27 43.00 P 0.00 0.00 0.00 1.63 -0.04 25 0 37 0
29SEP27 44.00 P 0.00 0.00 0.00 1.94 -0.04 25 0 106 0
29SEP27 45.00 P 0.00 0.00 0.00 2.26 -0.05 25 0 264 0
29SEP27 46.00 P 0.00 0.00 0.00 2.64 -0.06 25 0 263 0
29SEP27 47.00 P 0.00 0.00 0.00 3.04 -0.06 25 0 12 0
29SEP27 48.00 P 0.00 0.00 0.00 3.48 -0.08 25 0 8 0
29SEP27 49.00 P 0.00 0.00 0.00 3.95 -0.09 25 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 4.45 -0.10 25 0 20 0
29SEP27 52.50 P 0.00 0.00 0.00 5.87 -0.13 26 0 30 0
29SEP27 55.00 P 0.00 0.00 0.00 7.49 -0.15 26 0 10 0
29SEP27 57.50 P 0.00 0.00 0.00 9.31 -0.16 26 0 2 0
29SEP27 60.00 P 0.00 0.00 0.00 11.29 -0.19 27 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 13.38 -0.24 27 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 15.53 -0.27 28 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 17.77 -0.28 28 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 20.07 -0.31 29 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 22.43 -0.33 29 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 24.83 -0.33 30 0 0 0
TOTAL PUT 348 61,215 +153
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$ 23.440
09OCT26 16.75 C 0.00 0.00 0.00 6.69 +0.01 0 0 0 0
09OCT26 17.00 C 0.00 0.00 0.00 6.46 +0.03 163 0 0 0
09OCT26 17.25 C 0.00 0.00 0.00 6.19 +0.01 0 0 0 0
09OCT26 17.50 C 0.00 0.00 0.00 5.98 +0.05 170 0 0 0
09OCT26 17.75 C 0.00 0.00 0.00 5.73 +0.05 163 0 0 0
09OCT26 18.00 C 0.00 0.00 0.00 5.48 +0.05 156 0 0 0
09OCT26 18.25 C 0.00 0.00 0.00 5.23 +0.05 149 0 0 0
09OCT26 18.50 C 0.00 0.00 0.00 4.94 +0.01 0 0 0 0
09OCT26 18.75 C 0.00 0.00 0.00 4.72 +0.04 127 0 0 0
09OCT26 19.00 C 0.00 0.00 0.00 4.45 +0.02 96 0 0 0
09OCT26 19.25 C 0.00 0.00 0.00 4.23 +0.05 121 0 0 0
09OCT26 19.50 C 0.00 0.00 0.00 3.95 +0.02 85 0 0 0
09OCT26 19.75 C 0.00 0.00 0.00 3.76 +0.08 123 0 0 0
09OCT26 20.00 C 0.00 0.00 0.00 3.47 +0.04 95 0 0 0
09OCT26 20.50 C 0.00 0.00 0.00 2.98 +0.05 88 0 0 0
09OCT26 21.00 C 0.00 0.00 0.00 2.46 +0.03 64 0 0 0
09OCT26 21.50 C 0.00 0.00 0.00 1.98 +0.05 62 0 0 0
09OCT26 22.00 C 0.00 0.00 0.00 1.45 +0.02 33 0 210 -25
09OCT26 22.50 C 0.00 0.00 0.00 0.98 +0.05 35 0 59 0
09OCT26 23.00 C 0.70 0.70 0.60 0.54 0.00 30 300 300 0
09OCT26 23.50 C 0.22 0.22 0.22 0.23 -0.03 30 1 91 +1
09OCT26 24.00 C 0.16 0.16 0.08 0.08 -0.01 31 106 1,534 -6
09OCT26 24.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 271 0
09OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 292 0
09OCT26 25.50 C 0.00 0.00 0.00 0.01 0.00 47 0 824 0
09OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 56 0 32 0
09OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 64 0 9 0
09OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
09OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
09OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
09OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
09OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
09OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
09OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
09OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
09OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
09OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
09OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
09OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
09OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
09OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
09OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
16OCT26 16.75 C 0.00 0.00 0.00 6.73 +0.04 99 0 0 0
16OCT26 17.00 C 0.00 0.00 0.00 6.48 +0.04 95 0 0 0
16OCT26 17.25 C 0.00 0.00 0.00 6.23 +0.04 92 0 0 0
16OCT26 17.50 C 0.00 0.00 0.00 5.98 +0.04 88 0 0 0
16OCT26 17.75 C 0.00 0.00 0.00 5.73 +0.04 84 0 0 0
16OCT26 18.00 C 0.00 0.00 0.00 5.48 +0.04 80 0 0 0
16OCT26 18.25 C 0.00 0.00 0.00 5.23 +0.04 76 0 0 0
16OCT26 18.50 C 0.00 0.00 0.00 4.98 +0.04 73 0 0 0
16OCT26 18.75 C 0.00 0.00 0.00 4.75 +0.06 77 0 0 0
16OCT26 19.00 C 0.00 0.00 0.00 4.46 +0.02 50 0 0 0
16OCT26 19.25 C 0.00 0.00 0.00 4.23 +0.04 62 0 0 0
16OCT26 19.50 C 0.00 0.00 0.00 3.96 +0.02 43 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 3.76 +0.07 64 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 3.47 +0.03 46 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 2.98 +0.04 44 0 0 0
16OCT26 21.00 C 0.00 0.00 0.00 2.46 +0.02 25 0 0 0
16OCT26 21.50 C 0.00 0.00 0.00 1.98 +0.02 30 0 0 0
16OCT26 22.00 C 0.00 0.00 0.00 1.49 0.00 26 0 0 0
16OCT26 22.50 C 0.00 0.00 0.00 1.06 +0.03 27 0 0 0
16OCT26 23.00 C 0.72 0.72 0.72 0.66 -0.02 25 15 15 +15
16OCT26 23.50 C 0.48 0.52 0.41 0.39 -0.02 26 79 108 +76
16OCT26 24.00 C 0.29 0.29 0.23 0.21 -0.02 27 60 80 +60
16OCT26 24.50 C 0.00 0.00 0.00 0.10 -0.02 27 0 24 0
16OCT26 25.00 C 0.09 0.09 0.09 0.04 -0.02 27 20 110 +20
16OCT26 25.50 C 0.06 0.06 0.04 0.02 0.00 29 847 847 +847
16OCT26 26.00 C 0.04 0.04 0.04 0.01 0.00 30 20 20 +20
16OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
16OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
16OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 44 0 73 0
16OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
16OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
16OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
16OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
16OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
16OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
16OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
16OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
16OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
16OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
16OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
16OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 15.23 +0.04 181 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 14.98 +0.04 176 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 14.76 +0.07 193 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 14.48 +0.04 166 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 14.23 +0.04 161 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 14.01 +0.07 177 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 13.75 +0.06 166 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 13.51 +0.07 167 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 12.98 +0.04 138 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 12.48 +0.04 129 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 11.98 +0.04 121 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 11.50 +0.05 128 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 11.01 +0.06 125 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 10.49 +0.04 107 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 10.00 +0.05 106 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 9.50 +0.05 99 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 9.01 +0.06 97 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 8.50 +0.05 86 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 8.00 +0.05 80 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 7.51 +0.06 78 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 7.00 +0.04 69 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.50 +0.04 63 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.00 +0.04 58 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.50 +0.04 53 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.00 +0.04 47 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.51 +0.05 45 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.98 +0.02 23 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.48 +0.01 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 2.51 +0.01 26 0 80 0
29OCT26 22.00 C 0.00 0.00 0.00 1.56 -0.01 22 0 394 0
29OCT26 23.00 C 0.94 0.94 0.94 0.86 -0.02 25 1 735 -1
29OCT26 24.00 C 0.45 0.45 0.42 0.40 -0.01 26 245 1,848 +243
29OCT26 25.00 C 0.20 0.20 0.18 0.14 -0.02 25 68 3,329 +59
29OCT26 26.00 C 0.11 0.11 0.09 0.04 -0.02 25 62 3,123 +14
29OCT26 27.00 C 0.06 0.06 0.06 0.01 -0.01 26 10 980 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1,339 0
29OCT26 29.00 C 0.02 0.02 0.02 0.01 0.00 37 6 834 0
29OCT26 30.00 C 0.02 0.02 0.02 0.01 0.00 42 15 796 -15
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 47 0 558 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 51 0 421 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 60 0 231 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 64 0 302 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 68 0 120 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 75 0 660 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 78 0 545 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 91 0 60 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 94 0 120 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 106 0 30 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 108 0 30 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 15.23 +0.02 93 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 14.98 +0.02 84 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 14.76 +0.05 118 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 14.48 +0.02 0 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 14.23 +0.02 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 14.01 +0.05 107 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 13.75 +0.03 97 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 13.51 +0.04 100 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 12.98 +0.01 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 12.48 +0.01 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 11.98 +0.01 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 11.50 +0.02 66 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 11.01 +0.03 70 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 10.49 +0.01 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 10.00 +0.02 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 9.50 +0.01 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 9.01 +0.02 47 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 8.50 +0.01 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 8.00 +0.01 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 7.51 +0.01 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 7.00 0.00 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 6.50 0.00 0 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.00 0.00 0 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.50 -0.01 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.00 -0.02 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.55 +0.02 29 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.06 +0.01 27 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 3.59 +0.02 27 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 2.62 +0.01 22 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 1.86 +0.01 25 0 150 0
27NOV26 23.00 C 1.20 1.23 1.20 1.24 +0.02 27 599 749 +540
27NOV26 24.00 C 0.80 0.81 0.78 0.77 +0.01 27 162 895 0
27NOV26 25.00 C 0.47 0.47 0.44 0.44 0.00 27 18 1,128 +16
27NOV26 26.00 C 0.28 0.28 0.28 0.25 0.00 28 23 1,611 0
27NOV26 27.00 C 0.18 0.19 0.18 0.13 0.00 28 67 500 +57
27NOV26 28.00 C 0.13 0.13 0.13 0.06 0.00 28 5 591 +5
27NOV26 29.00 C 0.00 0.00 0.00 0.03 0.00 28 0 581 0
27NOV26 30.00 C 0.00 0.00 0.00 0.02 0.00 30 0 495 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 31 0 396 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 34 0 121 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 36 0 210 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 39 0 150 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,170 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 45 0 573 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 47 0 6 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 52 0 145 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 56 0 330 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 66 0 95 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 70 0 20 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 73 0 200 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 15.24 +0.01 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 14.98 0.00 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 14.76 +0.02 74 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 14.48 -0.01 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 14.23 -0.01 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 14.01 +0.02 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 13.75 +0.01 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 13.51 +0.01 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 13.01 +0.01 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 12.48 -0.02 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 11.99 -0.02 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 11.50 -0.01 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 11.01 -0.01 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 10.49 -0.03 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 10.00 -0.02 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 9.50 -0.03 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 9.01 -0.02 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 8.50 -0.03 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.00 -0.04 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.51 -0.03 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.00 -0.05 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.51 -0.05 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.00 -0.07 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.50 -0.08 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.00 -0.10 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.55 -0.08 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.18 +0.01 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.73 0.00 27 0 170 0
30DEC26 21.00 C 0.00 0.00 0.00 2.89 -0.01 27 0 0 0
30DEC26 22.00 C 2.09 2.09 2.09 2.09 -0.02 25 15 541 0
30DEC26 23.00 C 1.49 1.49 1.49 1.50 -0.02 26 15 770 +15
30DEC26 24.00 C 1.05 1.05 1.01 1.02 -0.03 26 16 1,388 +16
30DEC26 25.00 C 0.69 0.69 0.69 0.68 -0.02 26 8 1,959 0
30DEC26 26.00 C 0.51 0.51 0.51 0.45 0.00 27 2 3,120 0
30DEC26 27.00 C 0.34 0.34 0.34 0.27 -0.02 27 100 1,181 -96
30DEC26 28.00 C 0.00 0.00 0.00 0.16 -0.01 27 0 2,317 0
30DEC26 29.00 C 0.00 0.00 0.00 0.09 -0.01 27 0 1,338 0
30DEC26 30.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 2,164 0
30DEC26 31.00 C 0.00 0.00 0.00 0.03 0.00 28 0 1,270 0
30DEC26 32.00 C 0.00 0.00 0.00 0.02 0.00 28 0 2,810 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 28 0 268 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 30 0 269 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 33 0 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 452 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 682 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 38 0 828 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 40 0 493 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 42 0 211 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 44 0 592 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 45 0 455 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 54 0 180 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 66 0 60 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 15.24 - 0 0 0 -
28JAN27 8.50 C 0.00 0.00 0.00 14.98 -0.03 0 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 14.76 0.00 0 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 14.48 -0.03 0 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 14.23 -0.03 0 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 14.01 -0.01 0 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 13.75 -0.02 0 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 13.51 -0.01 0 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 13.01 -0.02 0 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 12.48 -0.05 0 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 11.99 -0.05 0 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 11.50 -0.04 0 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 11.01 -0.04 0 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 10.49 -0.06 0 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 10.00 -0.06 0 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 9.50 -0.06 0 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 9.01 -0.06 0 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 8.50 -0.07 0 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 8.00 -0.08 0 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 7.51 -0.08 0 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 7.00 -0.10 0 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 6.51 -0.10 0 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 6.00 -0.13 0 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 5.52 -0.06 0 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 5.05 -0.05 0 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 4.60 -0.13 0 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 4.30 +0.01 27 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 3.87 +0.01 27 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 3.07 0.00 27 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 2.30 0.00 25 0 45 0
28JAN27 23.00 C 0.00 0.00 0.00 1.72 -0.01 26 0 2 0
28JAN27 24.00 C 0.00 0.00 0.00 1.25 -0.01 26 0 3 0
28JAN27 25.00 C 0.00 0.00 0.00 0.88 -0.02 26 0 1 0
28JAN27 26.00 C 0.00 0.00 0.00 0.63 0.00 27 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.43 -0.01 27 0 2 0
28JAN27 28.00 C 0.00 0.00 0.00 0.28 -0.01 27 0 2 0
28JAN27 29.00 C 0.00 0.00 0.00 0.18 -0.01 27 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 0.07 -0.01 27 0 5 0
28JAN27 32.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 0.01 0.00 30 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 33 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 36 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 39 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 0.01 0.00 49 0 200 0
28JAN27 52.50 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
28JAN27 55.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 15.25 -0.05 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 15.01 -0.04 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 14.76 -0.05 0 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 14.51 -0.05 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 14.26 -0.05 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 14.01 -0.06 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 13.76 -0.06 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 13.51 -0.07 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 13.01 -0.07 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 12.51 -0.08 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 12.01 -0.09 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 11.51 -0.10 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 11.01 -0.10 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 10.50 -0.12 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 10.01 -0.12 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 9.52 -0.12 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 9.01 -0.14 0 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 8.52 -0.14 0 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 8.01 -0.17 0 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 7.56 -0.03 0 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.09 -0.01 0 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.59 -0.02 0 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.14 +0.01 0 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.68 +0.03 0 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 5.23 +0.01 14 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.81 +0.01 20 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.54 +0.01 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.14 0.00 27 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 3.39 -0.01 27 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.65 -0.01 25 0 341 0
30MAR27 23.00 C 0.00 0.00 0.00 2.10 0.00 26 0 698 0
30MAR27 24.00 C 0.00 0.00 0.00 1.63 -0.01 26 0 735 0
30MAR27 25.00 C 0.00 0.00 0.00 1.24 -0.02 26 0 1,685 0
30MAR27 26.00 C 0.00 0.00 0.00 0.96 +0.01 27 0 6,369 0
30MAR27 27.00 C 0.00 0.00 0.00 0.73 -0.01 27 0 8,643 0
30MAR27 28.00 C 0.00 0.00 0.00 0.53 -0.02 27 0 7,261 0
30MAR27 29.00 C 0.00 0.00 0.00 0.38 -0.01 27 0 534 0
30MAR27 30.00 C 0.00 0.00 0.00 0.27 -0.01 27 0 589 0
30MAR27 31.00 C 0.00 0.00 0.00 0.19 -0.01 27 0 484 0
30MAR27 32.00 C 0.00 0.00 0.00 0.13 -0.01 27 0 1,651 0
30MAR27 33.00 C 0.00 0.00 0.00 0.09 -0.01 27 0 949 0
30MAR27 34.00 C 0.00 0.00 0.00 0.07 0.00 27 0 961 0
30MAR27 35.00 C 0.00 0.00 0.00 0.05 0.00 28 0 351 0
30MAR27 36.00 C 0.00 0.00 0.00 0.03 0.00 27 0 62 0
30MAR27 37.00 C 0.00 0.00 0.00 0.02 0.00 27 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.01 0.00 26 0 131 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 27 0 75 0
30MAR27 40.00 C 0.00 0.00 0.00 0.01 0.00 29 0 39 0
30MAR27 41.00 C 0.00 0.00 0.00 0.01 0.00 30 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 42 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.01 0.00 48 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 51 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 15.25 -0.10 0 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 15.01 -0.10 0 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 14.76 -0.10 0 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 14.51 -0.11 0 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 14.26 -0.11 0 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 14.01 -0.12 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 13.76 -0.12 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 13.51 -0.13 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 13.01 -0.14 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 12.51 -0.15 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 12.01 -0.16 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 11.51 -0.17 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 11.01 -0.18 0 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 10.52 -0.19 0 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 10.02 -0.11 0 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 9.55 -0.09 0 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 9.07 -0.08 0 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 8.60 -0.06 0 0 36 0
29JUN27 15.50 C 0.00 0.00 0.00 8.12 -0.06 0 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 7.69 +0.09 0 0 399 0
29JUN27 16.50 C 0.00 0.00 0.00 7.20 +0.05 0 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.74 +0.03 0 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.29 +0.01 0 0 0 0
29JUN27 18.00 C 5.93 5.93 5.93 5.86 0.00 18 1 104 0
29JUN27 18.50 C 0.00 0.00 0.00 5.46 0.00 22 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.06 0.00 23 0 5 0
29JUN27 19.50 C 0.00 0.00 0.00 4.68 0.00 24 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.45 -0.01 28 0 19 0
29JUN27 21.00 C 0.00 0.00 0.00 3.75 -0.01 28 0 72 0
29JUN27 22.00 C 0.00 0.00 0.00 3.03 -0.02 26 0 279 0
29JUN27 23.00 C 0.00 0.00 0.00 2.49 -0.03 27 0 1,489 0
29JUN27 24.00 C 0.00 0.00 0.00 2.03 -0.03 27 0 1,439 0
29JUN27 25.00 C 0.00 0.00 0.00 1.64 -0.02 27 0 492 0
29JUN27 26.00 C 0.00 0.00 0.00 1.34 -0.02 28 0 366 0
29JUN27 27.00 C 0.00 0.00 0.00 1.10 -0.02 28 0 541 0
29JUN27 28.00 C 0.00 0.00 0.00 0.86 -0.03 28 0 544 0
29JUN27 29.00 C 0.00 0.00 0.00 0.67 -0.03 28 0 115 0
29JUN27 30.00 C 0.00 0.00 0.00 0.52 -0.03 28 0 128 0
29JUN27 31.00 C 0.00 0.00 0.00 0.40 -0.02 28 0 74 0
29JUN27 32.00 C 0.00 0.00 0.00 0.31 -0.01 28 0 232 0
29JUN27 33.00 C 0.00 0.00 0.00 0.23 -0.02 28 0 73 0
29JUN27 34.00 C 0.00 0.00 0.00 0.18 -0.01 28 0 23 0
29JUN27 35.00 C 0.00 0.00 0.00 0.13 -0.01 28 0 63 0
29JUN27 36.00 C 0.00 0.00 0.00 0.10 -0.01 28 0 101 0
29JUN27 37.00 C 0.00 0.00 0.00 0.08 0.00 28 0 117 0
29JUN27 38.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.05 0.00 29 0 53 0
29JUN27 40.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 109 0
29JUN27 42.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.01 0.00 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 30 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 0.01 0.00 31 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 35 0 290 0
29JUN27 55.00 C 0.00 0.00 0.00 0.01 0.00 37 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 40 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 43 0 3 0
29SEP27 8.25 C 0.00 0.00 0.00 15.25 -0.10 0 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 15.01 -0.10 0 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 14.76 -0.10 0 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 14.51 -0.11 0 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 14.26 -0.11 0 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 14.01 -0.12 0 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 13.76 -0.12 0 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 13.51 -0.13 0 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 13.01 -0.14 0 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 12.51 -0.15 0 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 12.01 -0.16 0 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 11.51 -0.17 0 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 11.01 -0.19 0 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 10.52 -0.19 0 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 10.02 -0.21 0 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 9.57 -0.07 0 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 9.08 -0.07 0 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 8.60 -0.06 0 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 8.14 -0.04 0 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 7.69 +0.04 0 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 7.24 +0.02 0 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 6.82 +0.02 18 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 6.41 +0.02 23 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 6.01 +0.02 24 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 5.63 +0.02 26 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 5.26 +0.02 26 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 4.91 +0.02 27 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 4.71 +0.02 30 0 2 0
29SEP27 21.00 C 0.00 0.00 0.00 4.07 +0.02 30 0 2 0
29SEP27 22.00 C 0.00 0.00 0.00 3.39 +0.02 28 0 30 0
29SEP27 23.00 C 2.72 2.72 2.72 2.89 +0.02 29 10 11 +8
29SEP27 24.00 C 0.00 0.00 0.00 2.44 +0.01 29 0 7 0
29SEP27 25.00 C 0.00 0.00 0.00 2.07 +0.01 29 0 9 0
29SEP27 26.00 C 0.00 0.00 0.00 1.74 +0.01 29 0 2,241 0
29SEP27 27.00 C 0.00 0.00 0.00 1.46 +0.02 29 0 79 0
29SEP27 28.00 C 0.00 0.00 0.00 1.23 +0.02 29 0 64 0
29SEP27 29.00 C 0.00 0.00 0.00 1.02 +0.01 29 0 64 0
29SEP27 30.00 C 0.00 0.00 0.00 0.87 +0.01 30 0 34 0
29SEP27 31.00 C 0.00 0.00 0.00 0.74 0.00 30 0 10 0
29SEP27 32.00 C 0.00 0.00 0.00 0.62 +0.01 30 0 34 0
29SEP27 33.00 C 0.00 0.00 0.00 0.51 +0.01 30 0 101 0
29SEP27 34.00 C 0.00 0.00 0.00 0.42 +0.01 30 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.35 +0.01 30 0 11 0
29SEP27 36.00 C 0.00 0.00 0.00 0.29 +0.01 30 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 0.23 0.00 30 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.19 0.00 30 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 0.16 +0.01 30 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 0.13 0.00 30 0 70 0
29SEP27 41.00 C 0.00 0.00 0.00 0.11 +0.01 30 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 0.09 0.00 30 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 0.07 0.00 30 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 0.01 0.00 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 33 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 2,896 98,995 +1,869
09OCT26 16.75 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
09OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
09OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
09OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
09OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
09OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
09OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
09OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
09OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
09OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
09OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
09OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
09OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
09OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
09OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
09OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
09OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
09OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 38 0 195 0
09OCT26 22.50 P 0.02 0.02 0.02 0.02 -0.01 30 2 167 0
09OCT26 23.00 P 0.07 0.08 0.06 0.09 -0.04 30 36 4,763 -28
09OCT26 23.50 P 0.23 0.28 0.20 0.28 -0.07 29 43 909 -25
09OCT26 24.00 P 0.00 0.00 0.00 0.62 -0.07 29 0 327 0
09OCT26 24.50 P 0.00 0.00 0.00 1.09 -0.01 36 0 1 0
09OCT26 25.00 P 0.00 0.00 0.00 1.56 -0.02 0 0 49 0
09OCT26 25.50 P 0.00 0.00 0.00 2.10 +0.02 63 0 52 0
09OCT26 26.00 P 0.00 0.00 0.00 2.57 -0.01 59 0 0 0
09OCT26 26.50 P 0.00 0.00 0.00 3.06 -0.02 0 0 1 0
09OCT26 27.00 P 0.00 0.00 0.00 3.56 -0.02 0 0 0 0
09OCT26 27.50 P 0.00 0.00 0.00 4.08 0.00 93 0 0 0
09OCT26 28.00 P 0.00 0.00 0.00 4.58 0.00 101 0 0 0
09OCT26 28.50 P 0.00 0.00 0.00 5.08 -0.04 110 0 0 0
09OCT26 29.00 P 0.00 0.00 0.00 5.56 -0.06 0 0 0 0
09OCT26 29.50 P 0.00 0.00 0.00 6.09 -0.05 133 0 0 0
09OCT26 30.00 P 0.00 0.00 0.00 6.60 -0.04 147 0 0 0
09OCT26 30.50 P 0.00 0.00 0.00 7.06 -0.08 0 0 0 0
09OCT26 31.00 P 0.00 0.00 0.00 7.56 -0.08 0 0 0 0
09OCT26 31.50 P 0.00 0.00 0.00 8.10 -0.04 170 0 0 0
09OCT26 32.00 P 0.00 0.00 0.00 8.56 -0.08 0 0 0 0
09OCT26 32.50 P 0.00 0.00 0.00 9.07 -0.07 156 0 0 0
09OCT26 33.00 P 0.00 0.00 0.00 9.60 -0.03 192 0 0 0
09OCT26 33.50 P 0.00 0.00 0.00 10.06 -0.07 0 0 0 0
09OCT26 34.00 P 0.00 0.00 0.00 10.56 -0.07 0 0 0 0
16OCT26 16.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
16OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
16OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
16OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
16OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
16OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
16OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
16OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
16OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
16OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
16OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
16OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
16OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
16OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
16OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
16OCT26 21.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
16OCT26 22.00 P 0.04 0.04 0.04 0.04 -0.01 28 75 83 +75
16OCT26 22.50 P 0.09 0.10 0.09 0.10 -0.03 27 16 95 +16
16OCT26 23.00 P 0.20 0.23 0.19 0.22 -0.05 26 29 313 +18
16OCT26 23.50 P 0.41 0.43 0.40 0.45 -0.05 27 12 45 +12
16OCT26 24.00 P 0.00 0.00 0.00 0.77 -0.05 28 0 0 0
16OCT26 24.50 P 0.00 0.00 0.00 1.17 -0.04 30 0 0 0
16OCT26 25.00 P 0.00 0.00 0.00 1.63 -0.03 33 0 0 0
16OCT26 25.50 P 0.00 0.00 0.00 2.10 +0.01 36 0 0 0
16OCT26 26.00 P 0.00 0.00 0.00 2.57 -0.01 35 0 0 0
16OCT26 26.50 P 0.00 0.00 0.00 3.06 -0.02 0 0 0 0
16OCT26 27.00 P 0.00 0.00 0.00 3.56 -0.02 0 0 0 0
16OCT26 27.50 P 0.00 0.00 0.00 4.08 0.00 53 0 0 0
16OCT26 28.00 P 0.00 0.00 0.00 4.58 -0.08 58 0 0 0
16OCT26 28.50 P 0.00 0.00 0.00 5.08 -0.08 63 0 0 0
16OCT26 29.00 P 0.00 0.00 0.00 5.56 -0.09 0 0 0 0
16OCT26 29.50 P 0.00 0.00 0.00 6.09 -0.05 76 0 0 0
16OCT26 30.00 P 0.00 0.00 0.00 6.60 -0.05 83 0 0 0
16OCT26 30.50 P 0.00 0.00 0.00 7.06 -0.09 0 0 0 0
16OCT26 31.00 P 0.00 0.00 0.00 7.56 -0.09 0 0 0 0
16OCT26 31.50 P 0.00 0.00 0.00 8.10 -0.04 96 0 0 0
16OCT26 32.00 P 0.00 0.00 0.00 8.56 -0.08 0 0 0 0
16OCT26 32.50 P 0.00 0.00 0.00 9.07 -0.08 91 0 0 0
16OCT26 33.00 P 0.00 0.00 0.00 9.60 -0.05 108 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 10.06 -0.09 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 96 0 30 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 85 0 120 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 75 0 79 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 70 0 308 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 65 0 297 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 60 0 135 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 55 0 215 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 51 0 129 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 350 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 319 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 666 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 588 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1,819 0
29OCT26 21.00 P 0.05 0.05 0.04 0.03 -0.01 26 5 1,961 -5
29OCT26 22.00 P 0.14 0.15 0.14 0.12 -0.03 25 14 4,277 +14
29OCT26 23.00 P 0.37 0.44 0.37 0.40 -0.05 26 9 3,387 +3
29OCT26 24.00 P 0.94 0.95 0.94 0.93 -0.06 26 20 1,813 +10
29OCT26 25.00 P 0.00 0.00 0.00 1.71 -0.05 28 0 3,761 0
29OCT26 26.00 P 0.00 0.00 0.00 2.57 -0.03 25 0 695 0
29OCT26 27.00 P 0.00 0.00 0.00 3.56 -0.13 0 0 522 0
29OCT26 28.00 P 0.00 0.00 0.00 4.59 -0.08 43 0 879 0
29OCT26 29.00 P 0.00 0.00 0.00 5.58 -0.08 47 0 513 0
29OCT26 30.00 P 0.00 0.00 0.00 6.60 -0.05 57 0 360 0
29OCT26 31.00 P 0.00 0.00 0.00 7.56 -0.09 0 0 240 0
29OCT26 32.00 P 0.00 0.00 0.00 8.56 -0.08 0 0 295 0
29OCT26 33.00 P 0.00 0.00 0.00 9.60 -0.05 75 0 390 0
29OCT26 34.00 P 0.00 0.00 0.00 10.56 -0.07 0 0 360 0
29OCT26 35.00 P 0.00 0.00 0.00 11.56 -0.06 0 0 170 0
29OCT26 36.00 P 0.00 0.00 0.00 12.56 -0.07 0 0 210 0
29OCT26 37.00 P 0.00 0.00 0.00 13.56 -0.09 0 0 80 0
29OCT26 38.00 P 0.00 0.00 0.00 14.56 -0.05 0 0 165 0
29OCT26 39.00 P 0.00 0.00 0.00 15.56 -0.09 0 0 130 0
29OCT26 40.00 P 0.00 0.00 0.00 16.56 -0.08 0 0 180 0
29OCT26 41.00 P 0.00 0.00 0.00 17.56 -0.08 0 0 60 0
29OCT26 42.00 P 0.00 0.00 0.00 18.56 -0.08 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 19.56 -0.08 0 0 55 0
29OCT26 44.00 P 0.00 0.00 0.00 20.56 -0.07 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 21.56 -0.07 0 0 50 0
29OCT26 46.00 P 0.00 0.00 0.00 22.56 -0.07 0 0 15 0
29OCT26 47.00 P 0.00 0.00 0.00 23.56 -0.07 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 24.56 -0.07 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 25.56 -0.06 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 26.56 -0.06 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 29.06 -0.07 0 0 50 0
29OCT26 55.00 P 0.00 0.00 0.00 31.56 -0.06 0 0 50 0
29OCT26 57.50 P 0.00 0.00 0.00 34.06 -0.06 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 36.56 -0.06 0 0 30 0
29OCT26 62.50 P 0.00 0.00 0.00 39.06 -0.06 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 41.56 -0.06 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 98 0 0 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 93 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 30 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 68 0 60 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 57 0 200 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 53 0 200 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 46 0 205 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 205 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 40 0 170 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 120 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 28 0 481 0
27NOV26 19.00 P 0.00 0.00 0.00 0.02 0.00 28 0 731 0
27NOV26 19.50 P 0.00 0.00 0.00 0.04 0.00 28 0 805 0
27NOV26 20.00 P 0.00 0.00 0.00 0.07 0.00 28 0 8,777 0
27NOV26 21.00 P 0.17 0.18 0.17 0.17 0.00 28 76 2,283 +76
27NOV26 22.00 P 0.36 0.39 0.36 0.38 -0.01 28 119 3,855 +40
27NOV26 23.00 P 0.68 0.70 0.68 0.76 0.00 28 12 3,662 -10
27NOV26 24.00 P 1.28 1.28 1.28 1.29 -0.01 29 2 1,856 +2
27NOV26 25.00 P 0.00 0.00 0.00 1.98 -0.01 29 0 1,301 0
27NOV26 26.00 P 0.00 0.00 0.00 2.80 -0.01 31 0 776 0
27NOV26 27.00 P 0.00 0.00 0.00 3.72 -0.02 34 0 312 0
27NOV26 28.00 P 0.00 0.00 0.00 4.68 -0.04 38 0 453 0
27NOV26 29.00 P 0.00 0.00 0.00 5.63 -0.09 39 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.62 -0.09 43 0 93 0
27NOV26 31.00 P 0.00 0.00 0.00 7.59 -0.08 44 0 100 0
27NOV26 32.00 P 0.00 0.00 0.00 8.58 -0.08 47 0 195 0
27NOV26 33.00 P 0.00 0.00 0.00 9.60 -0.05 53 0 180 0
27NOV26 34.00 P 0.00 0.00 0.00 10.56 -0.09 0 0 208 0
27NOV26 35.00 P 0.00 0.00 0.00 11.56 -0.07 0 0 250 0
27NOV26 36.00 P 0.00 0.00 0.00 12.56 -0.07 0 0 300 0
27NOV26 37.00 P 0.00 0.00 0.00 13.56 -0.09 0 0 95 0
27NOV26 38.00 P 0.00 0.00 0.00 14.56 -0.06 0 0 60 0
27NOV26 39.00 P 0.00 0.00 0.00 15.56 -0.09 0 0 30 0
27NOV26 40.00 P 0.00 0.00 0.00 16.56 -0.08 0 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 17.56 -0.08 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 18.56 -0.08 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 19.56 -0.08 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 20.56 -0.08 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 21.56 -0.07 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 22.56 -0.07 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 23.56 -0.07 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 24.56 -0.07 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 25.56 -0.06 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 26.56 -0.06 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 29.06 -0.07 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 31.56 -0.06 0 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 34.06 -0.06 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 36.56 -0.06 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 39.06 -0.06 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 41.56 -0.06 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 83 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 0 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 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 57 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 53 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 44 0 837 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 42 0 54 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 39 0 454 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 36 0 260 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 34 0 139 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 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 0.04 0.04 0.04 0.01 -0.01 27 20 545 0
30DEC26 18.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 440 0
30DEC26 18.50 P 0.00 0.00 0.00 0.04 0.00 28 0 829 0
30DEC26 19.00 P 0.10 0.10 0.10 0.06 -0.01 27 30 786 +15
30DEC26 19.50 P 0.00 0.00 0.00 0.09 -0.02 27 0 935 0
30DEC26 20.00 P 0.18 0.18 0.18 0.14 -0.02 27 1 5,688 -1
30DEC26 21.00 P 0.32 0.32 0.32 0.31 -0.02 27 3 2,149 +1
30DEC26 22.00 P 0.57 0.60 0.57 0.58 -0.03 27 80 2,492 -3
30DEC26 23.00 P 0.99 0.99 0.98 0.97 -0.04 27 21 1,654 -16
30DEC26 24.00 P 1.55 1.55 1.55 1.50 -0.04 28 2 1,815 0
30DEC26 25.00 P 0.00 0.00 0.00 2.16 -0.05 28 0 1,632 0
30DEC26 26.00 P 0.00 0.00 0.00 2.93 -0.04 29 0 968 0
30DEC26 27.00 P 0.00 0.00 0.00 3.80 -0.04 31 0 563 0
30DEC26 28.00 P 0.00 0.00 0.00 4.74 -0.03 33 0 812 0
30DEC26 29.00 P 0.00 0.00 0.00 5.71 -0.05 37 0 674 0
30DEC26 30.00 P 0.00 0.00 0.00 6.65 -0.10 37 0 434 0
30DEC26 31.00 P 0.00 0.00 0.00 7.62 -0.11 39 0 271 0
30DEC26 32.00 P 0.00 0.00 0.00 8.60 -0.11 41 0 105 0
30DEC26 33.00 P 0.00 0.00 0.00 9.60 -0.05 44 0 270 0
30DEC26 34.00 P 0.00 0.00 0.00 10.57 -0.08 43 0 145 0
30DEC26 35.00 P 0.00 0.00 0.00 11.56 -0.07 0 0 282 0
30DEC26 36.00 P 0.00 0.00 0.00 12.56 -0.07 0 0 382 0
30DEC26 37.00 P 0.00 0.00 0.00 13.56 -0.09 0 0 310 0
30DEC26 38.00 P 0.00 0.00 0.00 14.56 -0.06 0 0 60 0
30DEC26 39.00 P 0.00 0.00 0.00 15.56 -0.09 0 0 105 0
30DEC26 40.00 P 0.00 0.00 0.00 16.56 -0.08 0 0 30 0
30DEC26 41.00 P 0.00 0.00 0.00 17.56 -0.08 0 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 18.56 -0.08 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 19.56 -0.08 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 20.56 -0.08 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 21.56 -0.07 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 22.56 -0.07 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 23.56 -0.07 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 24.56 -0.07 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 25.56 -0.06 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 26.56 -0.06 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 29.06 -0.07 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 31.56 -0.06 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 34.06 -0.06 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 36.56 -0.06 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 39.06 -0.06 0 0 15 0
30DEC26 65.00 P 0.00 0.00 0.00 41.56 -0.06 0 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.01 - 74 0 0 -
28JAN27 8.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.01 0.00 66 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 63 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.01 0.00 49 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 44 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.01 0.00 41 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 0.01 0.01 0.01 0.01 0.00 36 115 115 +115
28JAN27 15.00 P 0.00 0.00 0.00 0.01 0.00 34 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 30 0
28JAN27 17.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.08 0.00 27 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.11 -0.01 27 0 50 0
28JAN27 19.50 P 0.00 0.00 0.00 0.16 -0.02 27 0 2 0
28JAN27 20.00 P 0.00 0.00 0.00 0.23 -0.02 27 0 4 0
28JAN27 21.00 P 0.00 0.00 0.00 0.44 -0.02 27 0 110 0
28JAN27 22.00 P 0.00 0.00 0.00 0.73 -0.03 27 0 203 0
28JAN27 23.00 P 0.00 0.00 0.00 1.15 -0.03 28 0 98 0
28JAN27 24.00 P 0.00 0.00 0.00 1.68 -0.04 28 0 84 0
28JAN27 25.00 P 0.00 0.00 0.00 2.32 -0.04 28 0 45 0
28JAN27 26.00 P 0.00 0.00 0.00 2.98 -0.03 27 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 3.80 -0.04 27 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 4.80 -0.03 32 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 5.76 -0.02 34 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 6.71 -0.07 36 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 7.66 -0.09 37 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 8.60 -0.13 37 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 9.60 -0.10 40 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 10.57 -0.09 39 0 15 0
28JAN27 35.00 P 0.00 0.00 0.00 11.56 -0.11 0 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 12.56 -0.07 0 0 15 0
28JAN27 37.00 P 0.00 0.00 0.00 13.56 -0.09 0 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 14.56 -0.09 0 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 15.56 -0.09 0 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 16.56 -0.08 0 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 17.56 -0.08 0 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 18.56 -0.08 0 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 19.56 -0.08 0 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 20.56 -0.08 0 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 21.56 -0.07 0 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 22.56 -0.07 0 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 23.56 -0.07 0 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 24.56 -0.07 0 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 25.56 -0.06 0 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 26.56 -0.06 0 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 29.06 -0.07 0 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 31.56 -0.06 0 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 34.06 -0.06 0 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 36.56 -0.06 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 58 0 195 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 57 0 75 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 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 40 0 50 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 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 0.04 0.00 27 0 296 0
30MAR27 17.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 30 0
30MAR27 17.50 P 0.00 0.00 0.00 0.09 0.00 27 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.12 -0.01 27 0 704 0
30MAR27 18.50 P 0.00 0.00 0.00 0.17 -0.01 27 0 165 0
30MAR27 19.00 P 0.00 0.00 0.00 0.24 -0.01 27 0 2,604 0
30MAR27 19.50 P 0.00 0.00 0.00 0.31 -0.02 27 0 378 0
30MAR27 20.00 P 0.00 0.00 0.00 0.41 -0.01 27 0 1,086 0
30MAR27 21.00 P 0.67 0.67 0.67 0.66 -0.02 27 70 883 +31
30MAR27 22.00 P 1.00 1.00 1.00 1.00 -0.03 27 3 1,968 +3
30MAR27 23.00 P 1.46 1.46 1.45 1.44 -0.03 27 3 4,302 0
30MAR27 24.00 P 0.00 0.00 0.00 1.97 -0.03 28 0 485 0
30MAR27 25.00 P 0.00 0.00 0.00 2.59 -0.03 28 0 1,688 0
30MAR27 26.00 P 0.00 0.00 0.00 3.30 -0.03 28 0 7,156 0
30MAR27 27.00 P 0.00 0.00 0.00 4.08 -0.04 29 0 8,237 0
30MAR27 28.00 P 0.00 0.00 0.00 4.94 -0.03 30 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 5.84 -0.03 31 0 345 0
30MAR27 30.00 P 0.00 0.00 0.00 6.80 -0.02 34 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 7.72 -0.10 34 0 32 0
30MAR27 32.00 P 0.00 0.00 0.00 8.68 -0.11 36 0 1,200 0
30MAR27 33.00 P 0.00 0.00 0.00 9.62 -0.12 35 0 60 0
30MAR27 34.00 P 0.00 0.00 0.00 10.57 -0.14 34 0 120 0
30MAR27 35.00 P 0.00 0.00 0.00 11.58 -0.11 37 0 45 0
30MAR27 36.00 P 0.00 0.00 0.00 12.56 -0.10 0 0 31 0
30MAR27 37.00 P 0.00 0.00 0.00 13.56 -0.09 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.56 -0.09 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 15.56 -0.09 0 0 10 0
30MAR27 40.00 P 0.00 0.00 0.00 16.56 -0.09 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 17.56 -0.08 0 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 18.56 -0.08 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 19.56 -0.08 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 20.56 -0.08 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 21.56 -0.07 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 22.56 -0.07 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 23.56 -0.07 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 24.56 -0.07 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 25.56 -0.07 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 26.56 -0.07 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 29.06 -0.07 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 31.56 -0.06 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 34.06 -0.06 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 36.56 -0.06 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 39.06 -0.06 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 41.56 -0.06 0 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 44 0 100 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 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 -0.01 27 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 232 0
29JUN27 14.00 P 0.00 0.00 0.00 0.03 -0.01 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 -0.01 28 0 12 0
29JUN27 16.00 P 0.00 0.00 0.00 0.12 -0.02 28 0 271 0
29JUN27 16.50 P 0.00 0.00 0.00 0.17 -0.01 28 0 329 0
29JUN27 17.00 P 0.00 0.00 0.00 0.22 -0.02 28 0 279 0
29JUN27 17.50 P 0.00 0.00 0.00 0.29 -0.02 28 0 115 0
29JUN27 18.00 P 0.00 0.00 0.00 0.37 -0.03 28 0 175 0
29JUN27 18.50 P 0.00 0.00 0.00 0.47 -0.03 28 0 327 0
29JUN27 19.00 P 0.00 0.00 0.00 0.59 -0.03 28 0 367 0
29JUN27 19.50 P 0.00 0.00 0.00 0.71 -0.03 28 0 346 0
29JUN27 20.00 P 0.00 0.00 0.00 0.87 -0.03 28 0 229 0
29JUN27 21.00 P 0.00 0.00 0.00 1.21 -0.05 28 0 215 0
29JUN27 22.00 P 0.00 0.00 0.00 1.64 -0.04 28 0 184 0
29JUN27 23.00 P 0.00 0.00 0.00 2.15 -0.04 28 0 1,977 0
29JUN27 24.00 P 0.00 0.00 0.00 2.73 -0.05 29 0 522 0
29JUN27 25.00 P 0.00 0.00 0.00 3.37 -0.05 29 0 167 0
29JUN27 26.00 P 0.00 0.00 0.00 4.07 -0.05 29 0 145 0
29JUN27 27.00 P 0.00 0.00 0.00 4.84 -0.05 30 0 199 0
29JUN27 28.00 P 0.00 0.00 0.00 5.64 -0.05 30 0 112 0
29JUN27 29.00 P 0.00 0.00 0.00 6.48 -0.05 31 0 106 0
29JUN27 30.00 P 0.00 0.00 0.00 7.36 -0.04 32 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 8.27 -0.04 33 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 9.19 -0.04 34 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.13 -0.04 35 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.06 -0.07 36 0 2 0
29JUN27 35.00 P 0.00 0.00 0.00 12.00 -0.08 37 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.93 -0.11 37 0 30 0
29JUN27 37.00 P 0.00 0.00 0.00 13.89 -0.09 38 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.85 -0.10 39 0 61 0
29JUN27 39.00 P 0.00 0.00 0.00 15.80 -0.09 40 0 31 0
29JUN27 40.00 P 0.00 0.00 0.00 16.76 -0.08 41 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 17.73 -0.09 42 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 18.69 -0.09 42 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 19.65 -0.08 43 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 20.62 -0.10 44 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 21.58 -0.11 43 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 22.56 -0.10 0 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 23.56 -0.07 0 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 24.56 -0.07 0 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 25.56 -0.07 0 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 26.56 -0.07 0 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 29.06 -0.07 0 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 31.56 -0.06 0 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 34.06 -0.06 0 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 36.56 -0.06 0 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 39.06 -0.06 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 41.56 -0.06 0 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 31 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 0.07 0.00 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 0.13 0.00 30 0 7 0
29SEP27 15.00 P 0.00 0.00 0.00 0.17 0.00 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 0.32 0.32 0.32 0.29 0.00 30 50 78 +50
29SEP27 16.50 P 0.00 0.00 0.00 0.36 0.00 30 0 32 0
29SEP27 17.00 P 0.00 0.00 0.00 0.45 0.00 30 0 143 0
29SEP27 17.50 P 0.00 0.00 0.00 0.55 +0.01 30 0 182 0
29SEP27 18.00 P 0.00 0.00 0.00 0.66 0.00 30 0 92 0
29SEP27 18.50 P 0.00 0.00 0.00 0.79 0.00 30 0 128 0
29SEP27 19.00 P 0.00 0.00 0.00 0.93 +0.01 30 0 491 0
29SEP27 19.50 P 0.00 0.00 0.00 1.09 0.00 30 0 106 0
29SEP27 20.00 P 0.00 0.00 0.00 1.26 0.00 30 0 2 0
29SEP27 21.00 P 0.00 0.00 0.00 1.66 0.00 30 0 238 0
29SEP27 22.00 P 0.00 0.00 0.00 2.12 0.00 30 0 133 0
29SEP27 23.00 P 0.00 0.00 0.00 2.64 0.00 31 0 495 0
29SEP27 24.00 P 0.00 0.00 0.00 3.21 0.00 31 0 97 0
29SEP27 25.00 P 0.00 0.00 0.00 3.86 0.00 31 0 126 0
29SEP27 26.00 P 0.00 0.00 0.00 4.54 -0.01 31 0 131 0
29SEP27 27.00 P 0.00 0.00 0.00 5.27 0.00 32 0 15 0
29SEP27 28.00 P 0.00 0.00 0.00 6.05 0.00 32 0 80 0
29SEP27 29.00 P 0.00 0.00 0.00 6.85 -0.01 32 0 140 0
29SEP27 30.00 P 0.00 0.00 0.00 7.69 -0.01 33 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 8.56 -0.01 34 0 40 0
29SEP27 32.00 P 0.00 0.00 0.00 9.45 -0.01 34 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 10.36 -0.01 35 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 11.29 -0.01 36 0 80 0
29SEP27 35.00 P 0.00 0.00 0.00 12.23 -0.01 37 0 85 0
29SEP27 36.00 P 0.00 0.00 0.00 13.18 -0.02 38 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 14.15 -0.01 40 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 15.12 -0.01 41 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 16.10 -0.01 42 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 17.08 -0.02 44 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 18.09 -0.02 46 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 19.05 -0.08 47 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 20.00 -0.08 47 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 20.95 -0.08 48 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 21.90 -0.10 48 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 22.85 -0.11 49 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 23.81 -0.08 49 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 24.75 -0.12 49 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 25.72 -0.10 50 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 26.67 -0.09 50 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 29.07 -0.10 48 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 31.56 -0.06 0 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 34.06 -0.06 0 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 36.56 -0.06 0 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 39.06 -0.06 0 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 41.56 -0.06 0 0 0 0
TOTAL PUT 868 136,569 +393
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COL - CHINA OVERSEAS CLOSING PRICE HK$ 13.000
29OCT26 8.75 C 0.00 0.00 0.00 4.25 +0.12 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.00 +0.12 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.77 +0.14 49 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.52 +0.16 43 0 30 0
29OCT26 9.75 C 0.00 0.00 0.00 3.27 +0.16 34 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.03 +0.16 50 0 5 0
29OCT26 10.50 C 0.00 0.00 0.00 2.54 +0.15 47 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.04 +0.13 38 0 60 0
29OCT26 11.50 C 0.00 0.00 0.00 1.58 +0.09 38 0 60 0
29OCT26 12.00 C 0.00 0.00 0.00 1.17 +0.09 39 0 393 0
29OCT26 12.50 C 0.00 0.00 0.00 0.81 +0.10 39 0 1,274 0
29OCT26 13.00 C 0.55 0.55 0.50 0.52 +0.07 38 24 2,654 -18
29OCT26 13.50 C 0.33 0.33 0.33 0.31 +0.04 38 75 1,315 +65
29OCT26 14.00 C 0.00 0.00 0.00 0.17 +0.02 38 0 571 0
29OCT26 14.50 C 0.12 0.12 0.12 0.10 +0.01 39 45 582 +45
29OCT26 15.00 C 0.06 0.06 0.06 0.05 0.00 39 1 343 +1
29OCT26 15.50 C 0.00 0.00 0.00 0.03 +0.01 41 0 414 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 254 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 245 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 193 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 61 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 57 0 132 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 65 0 60 0
27NOV26 8.75 C 0.00 0.00 0.00 4.30 +0.16 48 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 4.04 +0.15 0 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.80 +0.15 40 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.54 +0.13 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.30 +0.13 33 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.08 +0.15 41 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.62 +0.14 42 0 15 0
27NOV26 11.00 C 0.00 0.00 0.00 2.18 +0.13 41 0 30 0
27NOV26 11.50 C 0.00 0.00 0.00 1.79 +0.16 42 0 90 0
27NOV26 12.00 C 0.00 0.00 0.00 1.39 +0.12 39 0 30 0
27NOV26 12.50 C 0.00 0.00 0.00 1.09 +0.12 40 0 481 0
27NOV26 13.00 C 0.84 0.84 0.84 0.78 +0.07 38 2 346 -2
27NOV26 13.50 C 0.59 0.59 0.59 0.57 +0.05 38 5 480 0
27NOV26 14.00 C 0.44 0.44 0.44 0.41 +0.04 39 1 722 0
27NOV26 14.50 C 0.33 0.33 0.30 0.29 +0.03 39 225 315 +193
27NOV26 15.00 C 0.00 0.00 0.00 0.20 +0.02 39 0 91 0
27NOV26 15.50 C 0.00 0.00 0.00 0.13 +0.01 39 0 190 0
27NOV26 16.00 C 0.00 0.00 0.00 0.09 +0.01 40 0 505 0
27NOV26 16.50 C 0.07 0.07 0.07 0.06 +0.01 40 2 50 0
27NOV26 17.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 75 0
27NOV26 17.50 C 0.00 0.00 0.00 0.02 0.00 39 0 89 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 48 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 45 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30DEC26 8.50 C 0.00 0.00 0.00 4.58 +0.15 43 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.32 +0.13 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.09 +0.14 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.87 +0.16 44 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.62 +0.14 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.38 +0.14 39 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 3.17 +0.15 41 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.71 +0.13 39 0 15 0
30DEC26 11.00 C 0.00 0.00 0.00 2.29 +0.12 38 0 18 0
30DEC26 11.50 C 0.00 0.00 0.00 1.91 +0.12 38 0 60 0
30DEC26 12.00 C 0.00 0.00 0.00 1.58 +0.12 39 0 227 0
30DEC26 12.50 C 0.00 0.00 0.00 1.26 +0.12 38 0 2,236 0
30DEC26 13.00 C 0.00 0.00 0.00 1.00 +0.10 38 0 262 0
30DEC26 13.50 C 0.00 0.00 0.00 0.78 +0.08 38 0 249 0
30DEC26 14.00 C 0.60 0.60 0.60 0.60 +0.05 38 21 412 0
30DEC26 14.50 C 0.00 0.00 0.00 0.47 +0.05 38 0 356 0
30DEC26 15.00 C 0.37 0.37 0.35 0.35 +0.04 38 10 997 0
30DEC26 15.50 C 0.00 0.00 0.00 0.26 +0.03 38 0 282 0
30DEC26 16.00 C 0.00 0.00 0.00 0.19 +0.02 38 0 241 0
30DEC26 16.50 C 0.00 0.00 0.00 0.14 +0.02 38 0 100 0
30DEC26 17.00 C 0.13 0.13 0.13 0.10 +0.01 38 10 256 0
30DEC26 17.50 C 0.00 0.00 0.00 0.07 +0.01 38 0 66 0
30DEC26 18.00 C 0.00 0.00 0.00 0.05 0.00 38 0 336 0
30DEC26 18.50 C 0.00 0.00 0.00 0.04 +0.01 39 0 93 0
30DEC26 19.00 C 0.00 0.00 0.00 0.03 +0.01 39 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 37 0 106 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 75 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 3.92 +0.15 42 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 3.69 +0.15 41 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 3.47 +0.15 41 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 3.22 +0.12 38 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 2.82 +0.14 39 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 2.39 +0.10 37 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 2.03 +0.09 37 0 15 0
28JAN27 12.00 C 1.68 1.68 1.68 1.72 +0.12 38 15 15 +15
28JAN27 12.50 C 0.00 0.00 0.00 1.42 +0.10 38 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 1.16 +0.08 37 0 2 0
28JAN27 13.50 C 0.00 0.00 0.00 0.94 +0.07 37 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 0.75 +0.06 37 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 0.60 +0.05 37 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 0.47 +0.03 37 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.38 +0.03 38 0 75 0
28JAN27 16.00 C 0.00 0.00 0.00 0.29 +0.01 38 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 0.22 +0.01 37 0 2 0
28JAN27 17.00 C 0.00 0.00 0.00 0.17 +0.01 37 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.13 +0.01 38 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.10 0.00 38 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.73 +0.16 43 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.50 +0.16 42 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.27 +0.15 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.05 +0.15 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.83 +0.15 40 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.59 +0.12 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.40 +0.14 39 0 45 0
30MAR27 10.50 C 0.00 0.00 0.00 2.99 +0.12 38 0 45 0
30MAR27 11.00 C 0.00 0.00 0.00 2.62 +0.12 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.26 +0.09 37 0 395 0
30MAR27 12.00 C 0.00 0.00 0.00 1.97 +0.11 37 0 96 0
30MAR27 12.50 C 0.00 0.00 0.00 1.68 +0.11 37 0 309 0
30MAR27 13.00 C 0.00 0.00 0.00 1.43 +0.10 37 0 333 0
30MAR27 13.50 C 0.00 0.00 0.00 1.20 +0.08 37 0 82 0
30MAR27 14.00 C 1.05 1.05 1.05 1.01 +0.07 37 10 203 +8
30MAR27 14.50 C 0.86 0.86 0.86 0.85 +0.06 37 21 219 0
30MAR27 15.00 C 0.72 0.72 0.72 0.71 +0.05 37 55 162 +2
30MAR27 15.50 C 0.00 0.00 0.00 0.59 +0.05 37 0 100 0
30MAR27 16.00 C 0.00 0.00 0.00 0.48 +0.02 37 0 172 0
30MAR27 16.50 C 0.43 0.43 0.43 0.41 +0.03 37 5 282 +5
30MAR27 17.00 C 0.00 0.00 0.00 0.33 +0.01 37 0 160 0
30MAR27 17.50 C 0.00 0.00 0.00 0.27 +0.01 37 0 169 0
30MAR27 18.00 C 0.00 0.00 0.00 0.22 +0.01 37 0 168 0
30MAR27 18.50 C 0.00 0.00 0.00 0.18 +0.01 37 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.15 +0.01 37 0 87 0
30MAR27 19.50 C 0.00 0.00 0.00 0.12 +0.01 37 0 28 0
30MAR27 20.00 C 0.00 0.00 0.00 0.10 +0.01 37 0 41 0
30MAR27 21.00 C 0.00 0.00 0.00 0.06 0.00 37 0 4 0
30MAR27 22.00 C 0.00 0.00 0.00 0.04 0.00 37 0 99 0
29JUN27 8.75 C 0.00 0.00 0.00 4.67 +0.15 43 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.43 +0.13 41 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.23 +0.13 41 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 4.02 +0.13 40 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.84 +0.15 41 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.64 +0.14 40 0 30 0
29JUN27 10.50 C 0.00 0.00 0.00 3.26 +0.13 39 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 2.91 +0.12 39 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 2.59 +0.12 38 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 2.28 +0.12 38 0 390 0
29JUN27 12.50 C 0.00 0.00 0.00 2.00 +0.12 37 0 270 0
29JUN27 13.00 C 1.77 1.79 1.74 1.76 +0.06 37 90 693 +90
29JUN27 13.50 C 0.00 0.00 0.00 1.54 +0.07 37 0 501 0
29JUN27 14.00 C 0.00 0.00 0.00 1.34 +0.06 37 0 160 0
29JUN27 14.50 C 0.00 0.00 0.00 1.12 0.00 36 0 18 0
29JUN27 15.00 C 0.00 0.00 0.00 1.01 +0.04 37 0 132 0
29JUN27 15.50 C 0.00 0.00 0.00 0.87 +0.04 37 0 105 0
29JUN27 16.00 C 0.00 0.00 0.00 0.75 +0.03 37 0 46 0
29JUN27 16.50 C 0.66 0.66 0.66 0.64 +0.02 37 15 32 +15
29JUN27 17.00 C 0.56 0.56 0.56 0.55 +0.02 37 15 46 +15
29JUN27 17.50 C 0.00 0.00 0.00 0.47 +0.01 37 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 0.40 +0.01 36 0 480 0
29JUN27 18.50 C 0.00 0.00 0.00 0.34 +0.01 37 0 2 0
29JUN27 19.00 C 0.00 0.00 0.00 0.29 0.00 36 0 2 0
29JUN27 19.50 C 0.00 0.00 0.00 0.25 +0.01 37 0 63 0
29JUN27 20.00 C 0.00 0.00 0.00 0.21 0.00 36 0 175 0
29JUN27 21.00 C 0.00 0.00 0.00 0.15 0.00 36 0 103 0
29SEP27 8.75 C 0.00 0.00 0.00 4.72 +0.16 41 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 4.51 +0.15 40 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 4.28 +0.12 39 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 4.11 +0.15 39 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.92 +0.15 39 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.72 +0.13 39 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.38 +0.14 38 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 3.04 +0.13 38 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.73 +0.12 37 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.45 +0.12 37 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 2.19 +0.11 37 0 15 0
29SEP27 13.00 C 0.00 0.00 0.00 1.94 +0.08 37 0 2 0
29SEP27 13.50 C 0.00 0.00 0.00 1.73 +0.07 37 0 15 0
29SEP27 14.00 C 1.59 1.59 1.59 1.53 +0.05 36 3 53 +3
29SEP27 14.50 C 0.00 0.00 0.00 1.39 +0.07 37 0 195 0
29SEP27 15.00 C 0.00 0.00 0.00 1.24 +0.07 37 0 1 0
29SEP27 15.50 C 0.00 0.00 0.00 1.10 +0.06 37 0 55 0
29SEP27 16.00 C 0.00 0.00 0.00 0.99 +0.06 37 0 50 0
29SEP27 16.50 C 0.00 0.00 0.00 0.88 +0.05 37 0 30 0
29SEP27 17.00 C 0.79 0.80 0.79 0.76 +0.03 37 6 46 +6
29SEP27 17.50 C 0.00 0.00 0.00 0.67 +0.02 37 0 3 0
29SEP27 18.00 C 0.00 0.00 0.00 0.60 +0.02 37 0 13 0
29SEP27 18.50 C 0.00 0.00 0.00 0.53 +0.02 37 0 20 0
TOTAL CALL 656 25,971 +443
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 68 0 60 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 63 0 84 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 59 0 7 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 34 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 109 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 282 0
29OCT26 11.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 574 0
29OCT26 11.50 P 0.00 0.00 0.00 0.06 -0.03 39 0 1,144 0
29OCT26 12.00 P 0.14 0.16 0.14 0.14 -0.04 39 21 1,475 -2
29OCT26 12.50 P 0.27 0.29 0.27 0.29 -0.06 40 48 400 +41
29OCT26 13.00 P 0.47 0.47 0.47 0.49 -0.11 38 1 557 0
29OCT26 13.50 P 0.00 0.00 0.00 0.80 -0.12 39 0 545 0
29OCT26 14.00 P 0.00 0.00 0.00 1.14 -0.17 37 0 278 0
29OCT26 14.50 P 0.00 0.00 0.00 1.56 -0.19 37 0 73 0
29OCT26 15.00 P 0.00 0.00 0.00 2.03 -0.13 39 0 15 0
29OCT26 15.50 P 0.00 0.00 0.00 2.52 -0.16 43 0 45 0
29OCT26 16.00 P 0.00 0.00 0.00 3.01 -0.17 46 0 6 0
29OCT26 16.50 P 0.00 0.00 0.00 3.51 -0.17 51 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.01 -0.17 56 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.51 -0.17 61 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.02 -0.16 71 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.51 -0.17 71 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 6.01 -0.17 76 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 50 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 14 0
27NOV26 9.75 P 0.00 0.00 0.00 0.02 0.00 41 0 7 0
27NOV26 10.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 103 0
27NOV26 10.50 P 0.00 0.00 0.00 0.06 -0.01 40 0 61 0
27NOV26 11.00 P 0.00 0.00 0.00 0.11 -0.02 39 0 62 0
27NOV26 11.50 P 0.00 0.00 0.00 0.20 -0.04 39 0 344 0
27NOV26 12.00 P 0.00 0.00 0.00 0.33 -0.06 39 0 272 0
27NOV26 12.50 P 0.50 0.52 0.50 0.52 -0.06 39 7 228 +1
27NOV26 13.00 P 0.00 0.00 0.00 0.74 -0.10 39 0 408 0
27NOV26 13.50 P 0.00 0.00 0.00 1.02 -0.12 38 0 82 0
27NOV26 14.00 P 0.00 0.00 0.00 1.35 -0.14 38 0 193 0
27NOV26 14.50 P 0.00 0.00 0.00 1.72 -0.16 38 0 112 0
27NOV26 15.00 P 0.00 0.00 0.00 2.14 -0.17 39 0 111 0
27NOV26 15.50 P 0.00 0.00 0.00 2.59 -0.16 40 0 60 0
27NOV26 16.00 P 0.00 0.00 0.00 3.06 -0.15 41 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 3.53 -0.16 41 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 4.01 -0.17 41 0 30 0
27NOV26 17.50 P 0.00 0.00 0.00 4.52 -0.16 47 0 5 0
27NOV26 18.00 P 0.00 0.00 0.00 5.02 -0.16 51 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.51 -0.17 51 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 6.01 -0.17 55 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 46 0
30DEC26 8.75 P 0.02 0.02 0.02 0.01 0.00 38 100 107 +67
30DEC26 9.00 P 0.00 0.00 0.00 0.02 0.00 39 0 186 0
30DEC26 9.25 P 0.00 0.00 0.00 0.03 0.00 40 0 148 0
30DEC26 9.50 P 0.00 0.00 0.00 0.04 0.00 39 0 19 0
30DEC26 9.75 P 0.00 0.00 0.00 0.05 -0.01 38 0 31 0
30DEC26 10.00 P 0.00 0.00 0.00 0.07 -0.01 38 0 135 0
30DEC26 10.50 P 0.00 0.00 0.00 0.13 -0.01 38 0 415 0
30DEC26 11.00 P 0.00 0.00 0.00 0.21 -0.02 38 0 3,168 0
30DEC26 11.50 P 0.32 0.32 0.32 0.33 -0.03 38 2 706 0
30DEC26 12.00 P 0.50 0.50 0.50 0.49 -0.04 38 1 738 0
30DEC26 12.50 P 0.00 0.00 0.00 0.68 -0.06 38 0 801 0
30DEC26 13.00 P 0.00 0.00 0.00 0.91 -0.09 38 0 752 0
30DEC26 13.50 P 0.00 0.00 0.00 1.19 -0.12 38 0 718 0
30DEC26 14.00 P 0.00 0.00 0.00 1.52 -0.10 38 0 226 0
30DEC26 14.50 P 0.00 0.00 0.00 1.88 -0.09 38 0 249 0
30DEC26 15.00 P 0.00 0.00 0.00 2.26 -0.10 38 0 109 0
30DEC26 15.50 P 0.00 0.00 0.00 2.70 -0.14 39 0 102 0
30DEC26 16.00 P 0.00 0.00 0.00 3.13 -0.15 39 0 46 0
30DEC26 16.50 P 0.00 0.00 0.00 3.58 -0.16 39 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 4.05 -0.15 40 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 4.54 -0.15 42 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 5.02 -0.16 42 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 5.51 -0.17 43 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.01 -0.17 45 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.53 -0.15 52 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.01 -0.17 50 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.01 -0.17 55 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.01 -0.17 60 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.09 -0.02 38 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.12 -0.02 38 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.19 -0.03 38 0 15 0
28JAN27 11.00 P 0.00 0.00 0.00 0.29 -0.04 38 0 7 0
28JAN27 11.50 P 0.42 0.42 0.42 0.43 -0.05 38 1 19 +1
28JAN27 12.00 P 0.00 0.00 0.00 0.60 -0.06 38 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.80 -0.07 38 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 1.03 -0.10 37 0 2 0
28JAN27 13.50 P 0.00 0.00 0.00 1.31 -0.11 37 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 1.62 -0.13 37 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 1.97 -0.14 37 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 2.35 -0.14 37 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 2.77 -0.14 38 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 3.20 -0.13 39 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 3.63 -0.15 38 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 4.09 -0.15 39 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 4.55 -0.15 39 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 5.03 -0.16 39 0 0 0
30MAR27 8.50 P 0.07 0.07 0.07 0.05 -0.01 37 100 103 +100
30MAR27 8.75 P 0.00 0.00 0.00 0.07 -0.01 37 0 209 0
30MAR27 9.00 P 0.00 0.00 0.00 0.09 -0.01 37 0 116 0
30MAR27 9.25 P 0.00 0.00 0.00 0.11 -0.02 37 0 666 0
30MAR27 9.50 P 0.18 0.18 0.18 0.14 -0.02 37 2 257 0
30MAR27 9.75 P 0.00 0.00 0.00 0.17 -0.03 37 0 724 0
30MAR27 10.00 P 0.00 0.00 0.00 0.21 -0.03 37 0 301 0
30MAR27 10.50 P 0.33 0.33 0.31 0.31 -0.04 37 28 243 0
30MAR27 11.00 P 0.00 0.00 0.00 0.44 -0.04 37 0 174 0
30MAR27 11.50 P 0.00 0.00 0.00 0.60 -0.05 37 0 151 0
30MAR27 12.00 P 0.00 0.00 0.00 0.78 -0.07 37 0 194 0
30MAR27 12.50 P 0.00 0.00 0.00 0.99 -0.09 37 0 701 0
30MAR27 13.00 P 0.00 0.00 0.00 1.23 -0.11 36 0 244 0
30MAR27 13.50 P 0.00 0.00 0.00 1.51 -0.11 36 0 256 0
30MAR27 14.00 P 0.00 0.00 0.00 1.81 -0.11 36 0 137 0
30MAR27 14.50 P 0.00 0.00 0.00 2.16 -0.10 37 0 205 0
30MAR27 15.00 P 0.00 0.00 0.00 2.52 -0.12 37 0 120 0
30MAR27 15.50 P 0.00 0.00 0.00 2.91 -0.13 37 0 106 0
30MAR27 16.00 P 0.00 0.00 0.00 3.32 -0.13 37 0 70 0
30MAR27 16.50 P 0.00 0.00 0.00 3.74 -0.14 37 0 21 0
30MAR27 17.00 P 0.00 0.00 0.00 4.17 -0.15 37 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 4.62 -0.15 37 0 60 0
30MAR27 18.00 P 0.00 0.00 0.00 5.07 -0.16 37 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 5.54 -0.16 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.04 -0.15 39 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 6.53 -0.15 40 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.01 -0.17 40 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 8.01 -0.17 43 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.01 -0.17 47 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.16 -0.02 36 0 142 0
29JUN27 9.00 P 0.00 0.00 0.00 0.20 -0.02 37 0 109 0
29JUN27 9.25 P 0.00 0.00 0.00 0.24 -0.03 37 0 90 0
29JUN27 9.50 P 0.00 0.00 0.00 0.29 -0.03 37 0 106 0
29JUN27 9.75 P 0.00 0.00 0.00 0.34 -0.03 37 0 15 0
29JUN27 10.00 P 0.00 0.00 0.00 0.40 -0.04 37 0 58 0
29JUN27 10.50 P 0.00 0.00 0.00 0.53 -0.02 37 0 304 0
29JUN27 11.00 P 0.00 0.00 0.00 0.68 -0.06 36 0 176 0
29JUN27 11.50 P 0.00 0.00 0.00 0.85 -0.06 36 0 114 0
29JUN27 12.00 P 0.00 0.00 0.00 1.05 -0.06 36 0 149 0
29JUN27 12.50 P 0.00 0.00 0.00 1.28 -0.07 35 0 354 0
29JUN27 13.00 P 0.00 0.00 0.00 1.53 -0.08 35 0 554 0
29JUN27 13.50 P 0.00 0.00 0.00 1.81 -0.09 35 0 501 0
29JUN27 14.00 P 0.00 0.00 0.00 2.12 -0.09 35 0 110 0
29JUN27 14.50 P 0.00 0.00 0.00 2.44 -0.10 35 0 16 0
29JUN27 15.00 P 0.00 0.00 0.00 2.79 -0.11 35 0 25 0
29JUN27 15.50 P 0.00 0.00 0.00 3.15 -0.12 35 0 56 0
29JUN27 16.00 P 0.00 0.00 0.00 3.53 -0.13 35 0 39 0
29JUN27 16.50 P 0.00 0.00 0.00 3.92 -0.13 35 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.34 -0.13 35 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.76 -0.14 35 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.20 -0.14 35 0 34 0
29JUN27 18.50 P 0.00 0.00 0.00 5.64 -0.15 35 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.09 -0.16 35 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.56 -0.16 35 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.03 -0.17 35 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.01 -0.17 36 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.28 -0.02 38 0 12 0
29SEP27 9.00 P 0.00 0.00 0.00 0.33 -0.03 38 0 111 0
29SEP27 9.25 P 0.00 0.00 0.00 0.39 -0.02 38 0 1 0
29SEP27 9.50 P 0.00 0.00 0.00 0.44 -0.04 37 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.51 -0.04 38 0 64 0
29SEP27 10.00 P 0.00 0.00 0.00 0.58 -0.04 38 0 238 0
29SEP27 10.50 P 0.00 0.00 0.00 0.75 -0.04 38 0 381 0
29SEP27 11.00 P 0.00 0.00 0.00 0.93 -0.05 38 0 273 0
29SEP27 11.50 P 0.00 0.00 0.00 1.14 -0.05 38 0 67 0
29SEP27 12.00 P 0.00 0.00 0.00 1.37 -0.06 38 0 41 0
29SEP27 12.50 P 0.00 0.00 0.00 1.61 -0.07 38 0 257 0
29SEP27 13.00 P 0.00 0.00 0.00 1.87 -0.08 38 0 60 0
29SEP27 13.50 P 0.00 0.00 0.00 2.16 -0.08 38 0 60 0
29SEP27 14.00 P 0.00 0.00 0.00 2.47 -0.09 38 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 2.78 -0.11 38 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 3.14 -0.10 38 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 3.51 -0.10 38 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 3.89 -0.09 39 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.26 -0.11 38 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.64 -0.13 38 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 5.05 -0.13 38 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.47 -0.12 38 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 5.88 -0.14 38 0 0 0
TOTAL PUT 311 26,542 +208
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$ 16.390
29OCT26 9.25 C 0.00 0.00 0.00 7.16 -0.18 77 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 6.91 -0.18 70 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 6.66 -0.18 59 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 6.39 -0.20 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 5.90 -0.19 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.40 -0.19 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.89 -0.20 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.39 -0.21 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.90 -0.20 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.40 -0.20 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.92 -0.18 31 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.43 -0.18 32 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.95 -0.17 31 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.49 -0.17 30 0 15 0
29OCT26 15.50 C 0.00 0.00 0.00 1.08 -0.15 30 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.72 -0.14 29 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.46 -0.10 30 0 38 0
29OCT26 17.00 C 0.27 0.27 0.26 0.26 -0.09 29 45 92 +2
29OCT26 17.50 C 0.18 0.18 0.18 0.15 -0.04 30 4 72 0
29OCT26 18.00 C 0.00 0.00 0.00 0.08 -0.03 31 0 454 0
29OCT26 18.50 C 0.00 0.00 0.00 0.04 -0.01 31 0 68 0
29OCT26 19.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 59 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29OCT26 20.00 C 0.02 0.02 0.02 0.01 0.00 36 1 21 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 106 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 51 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 70 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 5.92 -0.17 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 5.44 -0.17 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.95 -0.14 40 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.47 -0.16 43 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.98 -0.12 40 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.50 -0.17 39 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.99 -0.20 32 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.53 -0.17 31 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.09 -0.17 31 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.69 -0.16 31 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.34 -0.14 31 0 43 0
27NOV26 16.00 C 0.00 0.00 0.00 1.05 -0.11 32 0 43 0
27NOV26 16.50 C 0.00 0.00 0.00 0.77 -0.10 31 0 34 0
27NOV26 17.00 C 0.00 0.00 0.00 0.57 -0.07 32 0 44 0
27NOV26 17.50 C 0.00 0.00 0.00 0.41 -0.08 32 0 11 0
27NOV26 18.00 C 0.00 0.00 0.00 0.28 -0.07 32 0 114 0
27NOV26 18.50 C 0.00 0.00 0.00 0.19 -0.05 32 0 126 0
27NOV26 19.00 C 0.00 0.00 0.00 0.13 -0.03 32 0 165 0
27NOV26 19.50 C 0.00 0.00 0.00 0.08 -0.03 32 0 114 0
27NOV26 20.00 C 0.00 0.00 0.00 0.05 -0.02 32 0 188 0
27NOV26 21.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 75 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 7.21 -0.13 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.96 -0.13 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.71 -0.13 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.47 -0.12 41 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.98 -0.13 41 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.49 -0.12 40 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.01 -0.12 40 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.53 -0.11 39 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.05 -0.11 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.58 -0.12 35 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.09 -0.15 31 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 2.66 -0.10 31 0 2 0
30DEC26 14.50 C 0.00 0.00 0.00 2.26 -0.15 31 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 1.89 -0.13 31 0 259 0
30DEC26 15.50 C 0.00 0.00 0.00 1.54 -0.12 31 0 52 0
30DEC26 16.00 C 0.00 0.00 0.00 1.24 -0.13 31 0 233 0
30DEC26 16.50 C 0.00 0.00 0.00 0.99 -0.11 31 0 146 0
30DEC26 17.00 C 0.00 0.00 0.00 0.77 -0.12 31 0 198 0
30DEC26 17.50 C 0.00 0.00 0.00 0.61 -0.07 31 0 134 0
30DEC26 18.00 C 0.00 0.00 0.00 0.48 -0.06 32 0 69 0
30DEC26 18.50 C 0.00 0.00 0.00 0.36 -0.05 32 0 69 0
30DEC26 19.00 C 0.00 0.00 0.00 0.27 -0.04 32 0 62 0
30DEC26 19.50 C 0.00 0.00 0.00 0.20 -0.03 32 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.14 -0.03 31 0 56 0
30DEC26 21.00 C 0.00 0.00 0.00 0.08 -0.01 32 0 2 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 8 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 0.00 32 0 1 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 4.59 -0.15 37 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 4.12 -0.13 35 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 3.66 -0.14 34 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 3.22 -0.10 33 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 2.76 -0.17 30 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 2.38 -0.16 31 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 2.02 -0.16 31 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 1.69 -0.21 30 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 1.41 -0.12 31 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 1.15 -0.12 30 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.95 -0.09 31 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.78 -0.07 31 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.62 -0.07 31 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.49 -0.08 31 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.38 -0.07 31 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 0.30 -0.05 31 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 0.23 -0.04 31 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.13 -0.03 31 0 2 0
28JAN27 22.00 C 0.00 0.00 0.00 0.07 -0.02 31 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 7.33 -0.14 45 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 7.09 -0.14 44 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.85 -0.14 43 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.61 -0.14 42 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.13 -0.14 40 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.67 -0.13 40 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.20 -0.13 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.73 -0.14 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.29 -0.13 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.85 -0.09 34 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.43 -0.12 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.99 -0.17 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.63 -0.15 31 0 19 0
30MAR27 15.00 C 0.00 0.00 0.00 2.30 -0.14 31 0 32 0
30MAR27 15.50 C 0.00 0.00 0.00 2.00 -0.13 31 0 17 0
30MAR27 16.00 C 0.00 0.00 0.00 1.72 -0.12 31 0 31 0
30MAR27 16.50 C 0.00 0.00 0.00 1.46 -0.12 30 0 107 0
30MAR27 17.00 C 0.00 0.00 0.00 1.27 -0.08 31 0 148 0
30MAR27 17.50 C 0.00 0.00 0.00 1.07 -0.09 31 0 505 0
30MAR27 18.00 C 0.00 0.00 0.00 0.91 -0.08 31 0 521 0
30MAR27 18.50 C 0.00 0.00 0.00 0.75 -0.10 31 0 35 0
30MAR27 19.00 C 0.00 0.00 0.00 0.64 -0.07 31 0 21 0
30MAR27 19.50 C 0.00 0.00 0.00 0.52 -0.07 31 0 25 0
30MAR27 20.00 C 0.00 0.00 0.00 0.44 -0.05 31 0 192 0
30MAR27 21.00 C 0.00 0.00 0.00 0.29 -0.04 31 0 28 0
30MAR27 22.00 C 0.00 0.00 0.00 0.19 -0.03 31 0 37 0
30MAR27 23.00 C 0.00 0.00 0.00 0.13 -0.02 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.08 -0.02 31 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 7.43 -0.14 47 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 7.20 -0.13 46 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 6.96 -0.11 45 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 6.72 -0.14 44 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.25 -0.13 41 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.78 -0.14 39 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.33 -0.13 38 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.88 -0.14 36 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.45 -0.14 35 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.03 -0.15 34 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.63 -0.11 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.25 -0.12 33 0 6 0
29JUN27 14.50 C 0.00 0.00 0.00 2.81 -0.21 30 0 10 0
29JUN27 15.00 C 0.00 0.00 0.00 2.50 -0.11 30 0 32 0
29JUN27 15.50 C 0.00 0.00 0.00 2.21 -0.10 30 0 17 0
29JUN27 16.00 C 0.00 0.00 0.00 1.93 -0.09 30 0 24 0
29JUN27 16.50 C 0.00 0.00 0.00 1.70 -0.08 30 0 27 0
29JUN27 17.00 C 0.00 0.00 0.00 1.48 -0.07 30 0 7 0
29JUN27 17.50 C 0.00 0.00 0.00 1.32 -0.06 31 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 1.14 -0.06 31 0 7 0
29JUN27 18.50 C 0.00 0.00 0.00 0.98 -0.05 31 0 16 0
29JUN27 19.00 C 0.00 0.00 0.00 0.85 -0.04 31 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 0.72 -0.04 31 0 26 0
29JUN27 20.00 C 0.00 0.00 0.00 0.62 -0.03 31 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 0.45 -0.02 31 0 5 0
29JUN27 22.00 C 0.00 0.00 0.00 0.32 -0.02 30 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 0.23 -0.01 31 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 0.16 -0.01 30 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.12 0.00 31 0 1 0
29SEP27 11.50 C 0.00 0.00 0.00 5.37 -0.13 36 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.93 -0.11 35 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.53 -0.12 34 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.12 -0.11 33 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.76 -0.10 33 0 1 0
29SEP27 14.00 C 0.00 0.00 0.00 3.41 -0.10 33 0 8 0
29SEP27 14.50 C 0.00 0.00 0.00 3.07 -0.11 32 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.78 -0.13 32 0 4 0
29SEP27 15.50 C 0.00 0.00 0.00 2.53 -0.10 32 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.19 -0.18 31 0 1 0
29SEP27 16.50 C 0.00 0.00 0.00 2.05 -0.09 32 0 3 0
29SEP27 17.00 C 0.00 0.00 0.00 1.85 -0.09 33 0 14 0
29SEP27 17.50 C 0.00 0.00 0.00 1.67 -0.07 33 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 1.50 -0.10 33 0 1 0
29SEP27 18.50 C 0.00 0.00 0.00 1.35 -0.09 33 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.20 -0.09 33 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.07 -0.08 33 0 1 0
29SEP27 20.00 C 0.00 0.00 0.00 0.96 -0.07 33 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.75 -0.02 32 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.59 -0.06 32 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.47 -0.05 32 0 3 0
29SEP27 24.00 C 0.00 0.00 0.00 0.37 -0.04 32 0 5 0
TOTAL CALL 50 5,185 +2
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 57 0 46 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 44 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 0.00 31 0 98 0
29OCT26 14.50 P 0.06 0.06 0.06 0.03 +0.01 31 1 49 -1
29OCT26 15.00 P 0.00 0.00 0.00 0.07 +0.01 30 0 118 0
29OCT26 15.50 P 0.17 0.18 0.16 0.16 +0.04 30 4 121 +2
29OCT26 16.00 P 0.32 0.34 0.30 0.30 +0.05 29 19 286 +14
29OCT26 16.50 P 0.52 0.52 0.52 0.55 +0.09 30 1 96 +1
29OCT26 17.00 P 0.00 0.00 0.00 0.85 +0.09 30 0 287 0
29OCT26 17.50 P 0.00 0.00 0.00 1.23 +0.14 30 0 53 0
29OCT26 18.00 P 0.00 0.00 0.00 1.66 +0.16 30 0 33 0
29OCT26 18.50 P 0.00 0.00 0.00 2.12 +0.16 29 0 12 0
29OCT26 19.00 P 0.00 0.00 0.00 2.61 +0.18 0 0 10 0
29OCT26 19.50 P 0.00 0.00 0.00 3.15 +0.13 46 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 3.65 +0.13 51 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.64 +0.18 58 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.65 +0.12 69 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.64 +0.15 75 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.64 +0.18 82 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.65 +0.14 93 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 42 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 33 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.04 0.00 32 0 236 0
27NOV26 14.00 P 0.12 0.12 0.12 0.08 +0.01 32 10 282 0
27NOV26 14.50 P 0.17 0.17 0.17 0.14 +0.01 32 4 98 +4
27NOV26 15.00 P 0.00 0.00 0.00 0.24 +0.02 31 0 164 0
27NOV26 15.50 P 0.39 0.39 0.39 0.39 +0.04 32 1 434 +1
27NOV26 16.00 P 0.58 0.58 0.58 0.58 +0.05 32 10 347 0
27NOV26 16.50 P 0.00 0.00 0.00 0.82 +0.07 32 0 44 0
27NOV26 17.00 P 0.00 0.00 0.00 1.13 +0.09 32 0 90 0
27NOV26 17.50 P 0.00 0.00 0.00 1.44 +0.10 31 0 23 0
27NOV26 18.00 P 0.00 0.00 0.00 1.82 +0.12 31 0 21 0
27NOV26 18.50 P 0.00 0.00 0.00 2.23 +0.13 31 0 14 0
27NOV26 19.00 P 0.00 0.00 0.00 2.68 +0.15 32 0 17 0
27NOV26 19.50 P 0.00 0.00 0.00 3.19 +0.12 37 0 15 0
27NOV26 20.00 P 0.00 0.00 0.00 3.67 +0.12 38 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.64 +0.18 42 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.65 +0.12 49 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.64 +0.14 53 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.64 +0.17 58 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.65 +0.14 65 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 37 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 25 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 0.00 33 0 39 0
30DEC26 12.50 P 0.00 0.00 0.00 0.03 0.00 31 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 0.06 +0.01 32 0 307 0
30DEC26 13.50 P 0.16 0.16 0.16 0.11 +0.02 32 1 213 -1
30DEC26 14.00 P 0.22 0.22 0.22 0.17 +0.02 32 1 221 -1
30DEC26 14.50 P 0.30 0.30 0.30 0.27 +0.03 32 1 252 0
30DEC26 15.00 P 0.38 0.39 0.38 0.40 +0.05 32 3 506 +3
30DEC26 15.50 P 0.00 0.00 0.00 0.56 +0.05 31 0 244 0
30DEC26 16.00 P 0.75 0.75 0.75 0.76 +0.06 31 15 135 +15
30DEC26 16.50 P 0.00 0.00 0.00 1.02 +0.11 32 0 355 0
30DEC26 17.00 P 0.00 0.00 0.00 1.30 +0.08 32 0 31 0
30DEC26 17.50 P 0.00 0.00 0.00 1.61 +0.08 31 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 1.97 +0.13 31 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 2.36 +0.14 31 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 2.77 +0.15 31 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 3.26 +0.12 34 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 3.72 +0.12 35 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.65 +0.10 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.65 +0.12 41 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.64 +0.11 44 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.64 +0.11 49 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.65 +0.13 54 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.10 +0.01 31 0 1 0
28JAN27 13.50 P 0.00 0.00 0.00 0.16 +0.01 31 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.24 +0.01 31 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.36 +0.02 31 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.50 +0.03 31 0 2 0
28JAN27 15.50 P 0.00 0.00 0.00 0.67 +0.04 31 0 1 0
28JAN27 16.00 P 0.87 0.87 0.87 0.89 +0.06 31 25 25 +25
28JAN27 16.50 P 0.00 0.00 0.00 1.13 +0.04 31 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 1.43 +0.09 31 0 15 0
28JAN27 17.50 P 0.00 0.00 0.00 1.72 +0.06 31 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 2.07 +0.10 31 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 2.44 +0.11 31 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 2.84 +0.12 31 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 3.33 +0.10 33 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 3.77 +0.10 34 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 4.68 +0.10 34 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 5.65 +0.12 37 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 34 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 22 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.02 0.00 32 0 13 0
30MAR27 11.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.06 +0.01 32 0 5 0
30MAR27 12.00 P 0.00 0.00 0.00 0.09 +0.01 31 0 81 0
30MAR27 12.50 P 0.00 0.00 0.00 0.14 +0.01 31 0 28 0
30MAR27 13.00 P 0.00 0.00 0.00 0.20 +0.01 31 0 190 0
30MAR27 13.50 P 0.00 0.00 0.00 0.29 +0.02 31 0 213 0
30MAR27 14.00 P 0.00 0.00 0.00 0.41 +0.03 31 0 282 0
30MAR27 14.50 P 0.55 0.55 0.55 0.54 +0.03 31 2 154 +2
30MAR27 15.00 P 0.00 0.00 0.00 0.71 +0.04 31 0 74 0
30MAR27 15.50 P 0.00 0.00 0.00 0.91 +0.07 31 0 128 0
30MAR27 16.00 P 1.11 1.11 1.11 1.11 +0.05 31 50 124 +50
30MAR27 16.50 P 0.00 0.00 0.00 1.37 +0.05 31 0 100 0
30MAR27 17.00 P 0.00 0.00 0.00 1.65 +0.08 31 0 105 0
30MAR27 17.50 P 0.00 0.00 0.00 1.94 +0.06 31 0 500 0
30MAR27 18.00 P 0.00 0.00 0.00 2.27 +0.06 31 0 500 0
30MAR27 18.50 P 0.00 0.00 0.00 2.63 +0.03 31 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 3.07 +0.09 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.48 +0.10 33 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 3.90 +0.10 33 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.77 +0.08 33 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.69 +0.08 34 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.64 +0.11 34 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.64 +0.11 38 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.65 +0.13 42 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.02 +0.01 31 0 1 0
29JUN27 9.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.04 +0.01 32 0 46 0
29JUN27 10.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 4 0
29JUN27 10.50 P 0.00 0.00 0.00 0.07 +0.01 30 0 6 0
29JUN27 11.00 P 0.00 0.00 0.00 0.11 +0.02 31 0 5 0
29JUN27 11.50 P 0.00 0.00 0.00 0.16 +0.02 31 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 0.23 +0.03 31 0 25 0
29JUN27 12.50 P 0.00 0.00 0.00 0.32 +0.04 31 0 30 0
29JUN27 13.00 P 0.00 0.00 0.00 0.42 +0.05 30 0 22 0
29JUN27 13.50 P 0.00 0.00 0.00 0.55 +0.05 31 0 23 0
29JUN27 14.00 P 0.00 0.00 0.00 0.71 +0.06 31 0 40 0
29JUN27 14.50 P 0.00 0.00 0.00 0.87 +0.07 30 0 98 0
29JUN27 15.00 P 0.00 0.00 0.00 1.06 +0.05 30 0 5 0
29JUN27 15.50 P 0.00 0.00 0.00 1.28 +0.06 30 0 35 0
29JUN27 16.00 P 0.00 0.00 0.00 1.52 +0.10 30 0 6 0
29JUN27 16.50 P 0.00 0.00 0.00 1.76 +0.09 29 0 5 0
29JUN27 17.00 P 0.00 0.00 0.00 2.06 +0.14 29 0 15 0
29JUN27 17.50 P 0.00 0.00 0.00 2.37 +0.05 29 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.73 +0.07 30 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.09 +0.05 30 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 3.46 +0.05 30 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.85 +0.09 30 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.25 +0.06 30 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.08 +0.06 30 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.94 +0.07 29 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.83 +0.09 29 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.74 +0.09 28 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.65 +0.11 24 0 0 0
29SEP27 11.50 P 0.35 0.35 0.35 0.31 +0.01 32 1 12 +1
29SEP27 12.00 P 0.00 0.00 0.00 0.41 +0.02 32 0 1 0
29SEP27 12.50 P 0.00 0.00 0.00 0.53 +0.02 33 0 5 0
29SEP27 13.00 P 0.00 0.00 0.00 0.66 +0.02 33 0 3 0
29SEP27 13.50 P 0.00 0.00 0.00 0.81 +0.03 32 0 1 0
29SEP27 14.00 P 0.00 0.00 0.00 0.97 +0.03 32 0 4 0
29SEP27 14.50 P 0.00 0.00 0.00 1.16 +0.03 32 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.35 +0.03 32 0 2 0
29SEP27 15.50 P 1.56 1.56 1.56 1.63 +0.11 32 10 10 +10
29SEP27 16.00 P 0.00 0.00 0.00 1.83 +0.05 31 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 2.12 +0.05 32 0 1 0
29SEP27 17.00 P 0.00 0.00 0.00 2.41 +0.05 32 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.73 +0.07 32 0 15 0
29SEP27 18.00 P 0.00 0.00 0.00 3.06 +0.11 32 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.41 +0.05 32 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.79 +0.05 32 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.17 +0.08 32 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.56 +0.07 32 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.36 +0.05 33 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.20 +0.05 33 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.07 +0.09 33 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.95 +0.10 33 0 0 0
TOTAL PUT 159 8,957 +125
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$ 14.320
29OCT26 9.25 C 0.00 0.00 0.00 5.11 -0.02 87 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.84 -0.04 54 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.62 -0.02 82 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.38 -0.01 82 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.84 -0.05 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.39 +0.02 65 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.89 0.00 56 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.34 -0.06 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.85 -0.05 25 0 31 0
29OCT26 13.00 C 0.00 0.00 0.00 1.36 -0.05 22 0 4 0
29OCT26 13.50 C 0.00 0.00 0.00 0.91 -0.05 23 0 332 0
29OCT26 14.00 C 0.00 0.00 0.00 0.54 -0.02 23 0 359 0
29OCT26 14.50 C 0.00 0.00 0.00 0.26 -0.03 22 0 560 0
29OCT26 15.00 C 0.12 0.12 0.12 0.11 -0.02 23 171 1,004 -164
29OCT26 15.50 C 0.00 0.00 0.00 0.04 -0.01 23 0 164 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 1,909 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 28 0 120 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 33 0 29 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 4.64 0.00 53 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 4.39 0.00 50 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 3.87 -0.02 31 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.41 +0.03 42 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.89 0.00 31 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.39 -0.05 25 0 12 0
27NOV26 12.50 C 0.00 0.00 0.00 1.91 -0.05 24 0 15 0
27NOV26 13.00 C 0.00 0.00 0.00 1.46 -0.06 23 0 30 0
27NOV26 13.50 C 0.00 0.00 0.00 1.06 -0.06 23 0 66 0
27NOV26 14.00 C 0.00 0.00 0.00 0.73 -0.03 24 0 35 0
27NOV26 14.50 C 0.00 0.00 0.00 0.47 -0.02 24 0 86 0
27NOV26 15.00 C 0.00 0.00 0.00 0.28 -0.04 24 0 148 0
27NOV26 15.50 C 0.00 0.00 0.00 0.16 -0.02 24 0 122 0
27NOV26 16.00 C 0.00 0.00 0.00 0.09 -0.01 24 0 180 0
27NOV26 16.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 30 0
27NOV26 17.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 190 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 30 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 33 0 102 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 6.16 +0.02 58 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.91 0.00 55 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.64 0.00 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.43 +0.03 54 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.17 +0.02 48 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.92 +0.02 45 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.69 +0.03 47 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.43 +0.02 42 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.95 +0.03 40 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.45 +0.02 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.92 -0.03 23 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.45 -0.05 24 0 15 0
30DEC26 12.50 C 0.00 0.00 0.00 2.00 -0.06 24 0 203 0
30DEC26 13.00 C 0.00 0.00 0.00 1.59 -0.05 24 0 159 0
30DEC26 13.50 C 0.00 0.00 0.00 1.22 -0.02 24 0 51 0
30DEC26 14.00 C 0.00 0.00 0.00 0.90 -0.02 24 0 311 0
30DEC26 14.50 C 0.00 0.00 0.00 0.64 -0.04 24 0 335 0
30DEC26 15.00 C 0.48 0.48 0.44 0.45 -0.03 24 50 1,029 0
30DEC26 15.50 C 0.00 0.00 0.00 0.30 -0.03 24 0 25 0
30DEC26 16.00 C 0.00 0.00 0.00 0.19 -0.03 24 0 62 0
30DEC26 16.50 C 0.00 0.00 0.00 0.12 -0.02 24 0 23 0
30DEC26 17.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 80 0
30DEC26 18.00 C 0.00 0.00 0.00 0.03 0.00 25 0 100 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 3 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
28JAN27 10.00 C 0.00 0.00 0.00 4.43 -0.04 29 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 3.95 -0.03 30 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 3.49 +0.02 31 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 3.01 +0.01 29 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 2.51 -0.06 24 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 2.08 -0.05 24 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 1.69 -0.05 24 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 1.34 -0.01 24 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 1.04 -0.01 25 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 0.78 -0.02 24 0 25 0
28JAN27 15.00 C 0.00 0.00 0.00 0.58 -0.02 25 0 15 0
28JAN27 15.50 C 0.42 0.42 0.41 0.41 -0.03 24 50 50 +50
28JAN27 16.00 C 0.30 0.30 0.29 0.29 -0.02 25 50 50 +50
28JAN27 16.50 C 0.00 0.00 0.00 0.20 -0.02 25 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.13 -0.02 24 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 6.24 +0.02 44 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 6.02 +0.04 46 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.77 +0.04 43 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.51 +0.02 39 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.29 +0.04 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.97 -0.04 24 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.78 +0.02 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.55 +0.03 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.06 +0.02 31 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.61 +0.04 30 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 3.13 +0.01 27 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 2.68 -0.01 26 0 15 0
30MAR27 12.50 C 0.00 0.00 0.00 2.29 -0.04 26 0 15 0
30MAR27 13.00 C 0.00 0.00 0.00 1.92 -0.05 26 0 2,063 0
30MAR27 13.50 C 0.00 0.00 0.00 1.60 -0.09 26 0 231 0
30MAR27 14.00 C 0.00 0.00 0.00 1.27 -0.04 25 0 214 0
30MAR27 14.50 C 0.00 0.00 0.00 1.03 -0.03 25 0 212 0
30MAR27 15.00 C 0.00 0.00 0.00 0.82 -0.03 25 0 1,176 0
30MAR27 15.50 C 0.00 0.00 0.00 0.65 -0.02 25 0 71 0
30MAR27 16.00 C 0.00 0.00 0.00 0.51 -0.02 26 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.40 -0.01 26 0 35 0
30MAR27 17.00 C 0.00 0.00 0.00 0.32 -0.01 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.24 -0.01 26 0 20 0
30MAR27 18.00 C 0.00 0.00 0.00 0.18 -0.01 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.13 -0.01 26 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 6.02 +0.04 45 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 5.77 +0.01 42 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 5.51 +0.01 38 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 5.29 +0.03 39 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 5.05 +0.04 38 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.79 +0.02 35 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.55 +0.02 33 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.06 0.00 30 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.63 +0.03 31 0 2 0
29JUN27 11.50 C 0.00 0.00 0.00 3.19 +0.02 29 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 2.71 -0.05 26 0 56 0
29JUN27 12.50 C 0.00 0.00 0.00 2.33 -0.04 26 0 229 0
29JUN27 13.00 C 0.00 0.00 0.00 1.98 -0.04 26 0 30 0
29JUN27 13.50 C 0.00 0.00 0.00 1.67 -0.04 26 0 17 0
29JUN27 14.00 C 0.00 0.00 0.00 1.39 -0.04 26 0 130 0
29JUN27 14.50 C 0.00 0.00 0.00 1.15 -0.03 26 0 126 0
29JUN27 15.00 C 0.00 0.00 0.00 0.95 -0.02 26 0 118 0
29JUN27 15.50 C 0.00 0.00 0.00 0.78 -0.02 26 0 120 0
29JUN27 16.00 C 0.00 0.00 0.00 0.63 0.00 26 0 75 0
29JUN27 16.50 C 0.00 0.00 0.00 0.52 0.00 27 0 82 0
29JUN27 17.00 C 0.00 0.00 0.00 0.42 -0.01 26 0 35 0
29JUN27 17.50 C 0.00 0.00 0.00 0.33 -0.01 26 0 69 0
29JUN27 18.00 C 0.00 0.00 0.00 0.26 -0.01 26 0 9 0
29JUN27 18.50 C 0.00 0.00 0.00 0.20 -0.02 26 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.13 -0.01 26 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 4.79 0.00 31 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 4.56 0.00 31 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 4.09 +0.01 29 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 3.64 +0.01 28 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 3.21 -0.03 27 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.81 -0.04 27 0 6 0
29SEP27 12.50 C 0.00 0.00 0.00 2.45 -0.04 26 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.13 -0.03 26 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.84 +0.01 26 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.54 -0.02 26 0 50 0
29SEP27 14.50 C 0.00 0.00 0.00 1.32 -0.01 26 0 24 0
29SEP27 15.00 C 0.00 0.00 0.00 1.13 -0.01 26 0 25 0
29SEP27 15.50 C 0.94 0.95 0.94 0.96 -0.01 26 50 50 +50
29SEP27 16.00 C 0.00 0.00 0.00 0.83 -0.01 26 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.70 -0.01 26 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.61 -0.01 27 0 29 0
29SEP27 17.50 C 0.00 0.00 0.00 0.52 -0.01 27 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.43 -0.01 27 0 100 0
29SEP27 18.50 C 0.00 0.00 0.00 0.36 -0.01 27 0 100 0
29SEP27 19.00 C 0.00 0.00 0.00 0.30 0.00 27 0 0 0
TOTAL CALL 371 13,703 -14
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 66 0 7 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 6 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 105 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 431 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 381 0
29OCT26 13.00 P 0.02 0.02 0.02 0.02 0.00 24 40 466 +40
29OCT26 13.50 P 0.00 0.00 0.00 0.06 -0.01 23 0 549 0
29OCT26 14.00 P 0.17 0.17 0.17 0.17 -0.01 22 3 290 +3
29OCT26 14.50 P 0.00 0.00 0.00 0.41 0.00 22 0 286 0
29OCT26 15.00 P 0.00 0.00 0.00 0.76 +0.01 22 0 366 0
29OCT26 15.50 P 0.00 0.00 0.00 1.20 +0.04 23 0 45 0
29OCT26 16.00 P 0.00 0.00 0.00 1.68 +0.05 0 0 7 0
29OCT26 16.50 P 0.00 0.00 0.00 2.18 +0.05 0 0 0 -15
29OCT26 17.00 P 0.00 0.00 0.00 2.68 -0.01 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.18 -0.01 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.68 -0.01 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.18 -0.01 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.68 +0.04 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.18 -0.01 0 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 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 0.00 26 0 25 0
27NOV26 12.50 P 0.00 0.00 0.00 0.04 0.00 25 0 22 0
27NOV26 13.00 P 0.00 0.00 0.00 0.09 0.00 24 0 123 0
27NOV26 13.50 P 0.18 0.18 0.18 0.19 0.00 24 10 170 +10
27NOV26 14.00 P 0.33 0.33 0.33 0.35 -0.01 24 7 48 0
27NOV26 14.50 P 0.00 0.00 0.00 0.59 -0.01 24 0 229 0
27NOV26 15.00 P 0.00 0.00 0.00 0.91 0.00 24 0 295 0
27NOV26 15.50 P 0.00 0.00 0.00 1.29 +0.03 24 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 1.72 +0.04 24 0 15 0
27NOV26 16.50 P 0.00 0.00 0.00 2.19 +0.05 24 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 2.68 -0.01 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.18 -0.01 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 3.68 -0.01 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 4.18 -0.01 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.68 +0.04 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 5.18 -0.01 0 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 48 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 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 39 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 0.05 0.05 0.05 0.05 0.00 25 20 337 +20
30DEC26 12.50 P 0.00 0.00 0.00 0.09 -0.01 24 0 463 0
30DEC26 13.00 P 0.17 0.17 0.17 0.17 -0.01 24 1 146 -1
30DEC26 13.50 P 0.00 0.00 0.00 0.30 0.00 24 0 436 0
30DEC26 14.00 P 0.00 0.00 0.00 0.48 0.00 24 0 237 0
30DEC26 14.50 P 0.00 0.00 0.00 0.73 0.00 24 0 214 0
30DEC26 15.00 P 0.00 0.00 0.00 1.02 -0.01 24 0 100 0
30DEC26 15.50 P 0.00 0.00 0.00 1.38 +0.02 24 0 35 0
30DEC26 16.00 P 0.00 0.00 0.00 1.78 +0.02 24 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 2.22 +0.03 24 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.69 -0.02 24 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.18 -0.01 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.68 -0.01 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.18 -0.01 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.68 +0.03 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.18 -0.01 0 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 25 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.08 0.00 25 0 0 0
28JAN27 12.50 P 0.14 0.14 0.14 0.14 0.00 24 1 1 +1
28JAN27 13.00 P 0.00 0.00 0.00 0.23 -0.01 24 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.38 0.00 24 0 0 0
28JAN27 14.00 P 0.55 0.55 0.55 0.57 0.00 24 15 15 +15
28JAN27 14.50 P 0.81 0.81 0.81 0.81 -0.01 24 15 98 +15
28JAN27 15.00 P 0.00 0.00 0.00 1.12 0.00 24 0 30 0
28JAN27 15.50 P 0.00 0.00 0.00 1.46 +0.02 24 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 1.84 +0.03 24 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 2.26 +0.03 24 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 2.71 -0.03 24 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 3.19 0.00 25 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 3.68 -0.01 0 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 4.18 -0.01 0 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 4.68 +0.03 0 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 0.02 0.00 27 0 76 0
30MAR27 10.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 106 0
30MAR27 11.00 P 0.00 0.00 0.00 0.07 0.00 27 0 138 0
30MAR27 11.50 P 0.00 0.00 0.00 0.11 0.00 26 0 200 0
30MAR27 12.00 P 0.00 0.00 0.00 0.18 0.00 26 0 165 0
30MAR27 12.50 P 0.00 0.00 0.00 0.29 +0.01 26 0 230 0
30MAR27 13.00 P 0.00 0.00 0.00 0.42 0.00 26 0 315 0
30MAR27 13.50 P 0.00 0.00 0.00 0.59 0.00 26 0 1,056 0
30MAR27 14.00 P 0.00 0.00 0.00 0.81 +0.01 26 0 163 0
30MAR27 14.50 P 0.00 0.00 0.00 1.07 +0.02 27 0 72 0
30MAR27 15.00 P 0.00 0.00 0.00 1.36 +0.02 27 0 92 0
30MAR27 15.50 P 0.00 0.00 0.00 1.65 +0.03 26 0 5 0
30MAR27 16.00 P 0.00 0.00 0.00 2.01 +0.03 26 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 2.40 +0.04 26 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.88 +0.02 28 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.31 0.00 29 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.75 +0.06 28 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.22 -0.05 29 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.68 -0.01 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.18 -0.01 0 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 24 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.02 0.00 25 0 19 0
29JUN27 9.25 P 0.00 0.00 0.00 0.04 0.00 27 0 49 0
29JUN27 9.50 P 0.00 0.00 0.00 0.05 0.00 27 0 83 0
29JUN27 9.75 P 0.00 0.00 0.00 0.06 0.00 26 0 99 0
29JUN27 10.00 P 0.00 0.00 0.00 0.08 0.00 26 0 55 0
29JUN27 10.50 P 0.00 0.00 0.00 0.13 0.00 26 0 93 0
29JUN27 11.00 P 0.00 0.00 0.00 0.20 0.00 26 0 167 0
29JUN27 11.50 P 0.00 0.00 0.00 0.29 0.00 26 0 461 0
29JUN27 12.00 P 0.00 0.00 0.00 0.40 -0.01 26 0 120 0
29JUN27 12.50 P 0.00 0.00 0.00 0.56 0.00 26 0 79 0
29JUN27 13.00 P 0.00 0.00 0.00 0.74 -0.01 26 0 75 0
29JUN27 13.50 P 0.00 0.00 0.00 0.98 +0.02 26 0 68 0
29JUN27 14.00 P 0.00 0.00 0.00 1.23 +0.02 26 0 24 0
29JUN27 14.50 P 0.00 0.00 0.00 1.51 +0.02 26 0 30 0
29JUN27 15.00 P 0.00 0.00 0.00 1.82 +0.02 26 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 2.17 +0.03 26 0 8 0
29JUN27 16.00 P 0.00 0.00 0.00 2.53 -0.02 26 0 7 0
29JUN27 16.50 P 0.00 0.00 0.00 2.93 -0.03 27 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.35 +0.07 27 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.77 -0.02 27 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.21 -0.05 27 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.66 -0.05 28 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.12 +0.09 28 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.60 -0.03 29 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.12 +0.01 27 0 16 0
29SEP27 10.00 P 0.00 0.00 0.00 0.14 0.00 27 0 4 0
29SEP27 10.50 P 0.00 0.00 0.00 0.21 +0.01 27 0 55 0
29SEP27 11.00 P 0.00 0.00 0.00 0.31 +0.01 27 0 90 0
29SEP27 11.50 P 0.00 0.00 0.00 0.43 +0.02 27 0 48 0
29SEP27 12.00 P 0.00 0.00 0.00 0.57 +0.01 27 0 5 0
29SEP27 12.50 P 0.00 0.00 0.00 0.73 +0.01 27 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.92 0.00 26 0 2 0
29SEP27 13.50 P 0.00 0.00 0.00 1.15 0.00 26 0 3 0
29SEP27 14.00 P 0.00 0.00 0.00 1.40 -0.02 26 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 1.69 -0.01 27 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 2.02 +0.01 27 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 2.37 +0.02 27 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.70 -0.02 27 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.08 +0.07 27 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 3.48 -0.02 27 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 3.89 -0.03 27 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 4.32 +0.06 28 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.75 +0.04 28 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 5.19 -0.05 28 0 0 0
TOTAL PUT 112 12,532 +88
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$ 4.390
29OCT26 2.80 C 0.00 0.00 0.00 1.59 0.00 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 1.49 0.00 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 1.39 0.00 0 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 1.29 +0.01 0 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 1.20 +0.01 59 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.10 +0.02 54 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.00 +0.01 48 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.90 +0.01 43 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.80 +0.01 38 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.70 +0.01 33 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.60 +0.01 28 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.50 +0.01 23 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.41 +0.03 27 0 4 0
29OCT26 4.10 C 0.00 0.00 0.00 0.32 +0.02 26 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.22 -0.01 20 0 0 0
29OCT26 4.30 C 0.16 0.16 0.16 0.16 0.00 23 300 300 +300
29OCT26 4.40 C 0.10 0.10 0.10 0.10 0.00 22 5 873 0
29OCT26 4.50 C 0.00 0.00 0.00 0.07 0.00 25 0 1,418 0
29OCT26 4.60 C 0.00 0.00 0.00 0.04 0.00 25 0 1,118 0
29OCT26 4.70 C 0.00 0.00 0.00 0.02 0.00 24 0 7,813 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 24 0 3,066 0
29OCT26 4.90 C 0.01 0.01 0.01 0.01 0.00 28 5 5,491 -5
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 32 0 4,905 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 42 0 11,729 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 50 0 220 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 1.40 +0.01 0 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 1.30 +0.01 0 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 1.20 +0.01 0 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 1.11 +0.03 38 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 1.01 +0.02 34 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.91 +0.02 30 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.81 +0.02 26 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.71 +0.01 23 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.62 +0.03 26 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.52 +0.02 22 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.43 -0.01 22 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.35 0.00 23 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.27 +0.01 21 0 310 0
27NOV26 4.30 C 0.00 0.00 0.00 0.21 0.00 22 0 1,261 0
27NOV26 4.40 C 0.00 0.00 0.00 0.16 +0.01 23 0 633 0
27NOV26 4.50 C 0.00 0.00 0.00 0.12 +0.01 24 0 887 0
27NOV26 4.60 C 0.00 0.00 0.00 0.08 0.00 23 0 3,733 0
27NOV26 4.70 C 0.06 0.06 0.06 0.06 0.00 24 500 1,745 +103
27NOV26 4.80 C 0.04 0.04 0.04 0.05 +0.01 26 15 503 +15
27NOV26 4.90 C 0.00 0.00 0.00 0.03 0.00 25 0 4,191 0
27NOV26 5.00 C 0.00 0.00 0.00 0.02 0.00 25 0 2,030 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 27 0 3,705 0
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 43 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
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.61 +0.02 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.51 +0.02 0 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.41 +0.02 0 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.31 +0.02 0 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.22 +0.03 34 0 60 0
30DEC26 3.30 C 0.00 0.00 0.00 1.12 +0.03 30 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.02 +0.03 27 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.92 +0.02 24 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.83 +0.03 27 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.73 +0.02 23 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.64 +0.03 24 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.55 +0.02 23 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.46 +0.01 21 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.39 +0.02 23 0 167 0
30DEC26 4.20 C 0.00 0.00 0.00 0.32 +0.01 22 0 341 0
30DEC26 4.30 C 0.00 0.00 0.00 0.25 0.00 21 0 5,500 0
30DEC26 4.40 C 0.00 0.00 0.00 0.20 0.00 22 0 950 0
30DEC26 4.50 C 0.00 0.00 0.00 0.16 0.00 22 0 1,838 0
30DEC26 4.60 C 0.00 0.00 0.00 0.12 0.00 22 0 1,679 0
30DEC26 4.70 C 0.00 0.00 0.00 0.09 -0.01 22 0 2,103 0
30DEC26 4.80 C 0.00 0.00 0.00 0.07 0.00 23 0 5,358 0
30DEC26 4.90 C 0.00 0.00 0.00 0.06 0.00 24 0 2,279 0
30DEC26 5.00 C 0.00 0.00 0.00 0.04 0.00 23 0 3,959 0
30DEC26 5.25 C 0.00 0.00 0.00 0.02 0.00 24 0 4,235 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 25 0 1,478 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 29 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 44 0 120 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 47 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 55 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 60 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 62 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 1.23 +0.03 31 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 1.13 +0.03 28 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 1.03 +0.02 24 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.93 +0.02 21 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.84 +0.02 24 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.75 +0.03 24 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.66 +0.02 23 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.57 +0.02 22 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.49 +0.02 22 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.42 +0.02 22 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.35 0.00 22 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.29 0.00 22 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.24 +0.01 22 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.19 0.00 22 0 8 0
28JAN27 4.60 C 0.00 0.00 0.00 0.16 +0.01 23 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.13 +0.01 23 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 0.10 0.00 23 0 3 0
28JAN27 4.90 C 0.00 0.00 0.00 0.08 0.00 23 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 0.06 0.00 23 0 12 0
28JAN27 5.25 C 0.04 0.04 0.04 0.03 0.00 23 10 21 +10
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 1.64 +0.03 33 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.54 +0.03 30 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.44 +0.02 26 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.35 +0.03 29 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.25 +0.03 27 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.15 +0.01 24 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.06 +0.03 25 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.97 +0.03 25 0 30 0
30MAR27 3.60 C 0.00 0.00 0.00 0.88 +0.03 24 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.79 +0.03 23 0 7 0
30MAR27 3.80 C 0.00 0.00 0.00 0.70 +0.02 22 0 35 0
30MAR27 3.90 C 0.00 0.00 0.00 0.62 +0.02 22 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.55 +0.02 23 0 57 0
30MAR27 4.10 C 0.00 0.00 0.00 0.48 +0.02 22 0 1,020 0
30MAR27 4.20 C 0.00 0.00 0.00 0.41 +0.01 22 0 62 0
30MAR27 4.30 C 0.00 0.00 0.00 0.35 +0.01 22 0 2,887 0
30MAR27 4.40 C 0.00 0.00 0.00 0.30 +0.01 22 0 2,558 0
30MAR27 4.50 C 0.00 0.00 0.00 0.26 +0.01 22 0 5,188 0
30MAR27 4.60 C 0.00 0.00 0.00 0.22 +0.01 23 0 3,143 0
30MAR27 4.70 C 0.00 0.00 0.00 0.19 +0.01 23 0 7,055 0
30MAR27 4.80 C 0.00 0.00 0.00 0.16 +0.01 23 0 307 0
30MAR27 4.90 C 0.00 0.00 0.00 0.13 0.00 23 0 491 0
30MAR27 5.00 C 0.00 0.00 0.00 0.11 0.00 23 0 412 0
30MAR27 5.25 C 0.00 0.00 0.00 0.07 +0.01 24 0 1,512 0
30MAR27 5.50 C 0.00 0.00 0.00 0.04 0.00 24 0 6,042 0
30MAR27 5.75 C 0.00 0.00 0.00 0.02 0.00 23 0 1,310 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 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 27 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 1.66 +0.03 32 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.57 +0.03 33 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.47 +0.03 30 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.37 +0.02 27 0 30 0
29JUN27 3.20 C 0.00 0.00 0.00 1.28 +0.03 27 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.19 +0.03 27 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.09 +0.02 25 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.01 +0.03 26 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.92 +0.02 25 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.84 +0.02 25 0 750 0
29JUN27 3.80 C 0.00 0.00 0.00 0.76 +0.02 24 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.68 +0.02 24 0 27 0
29JUN27 4.00 C 0.00 0.00 0.00 0.57 0.00 20 0 123 0
29JUN27 4.10 C 0.00 0.00 0.00 0.51 +0.01 21 0 73 0
29JUN27 4.20 C 0.00 0.00 0.00 0.45 +0.01 21 0 100 0
29JUN27 4.30 C 0.00 0.00 0.00 0.39 0.00 21 0 96 0
29JUN27 4.40 C 0.00 0.00 0.00 0.37 +0.01 23 0 470 0
29JUN27 4.50 C 0.00 0.00 0.00 0.32 +0.01 23 0 401 0
29JUN27 4.60 C 0.00 0.00 0.00 0.27 0.00 22 0 449 0
29JUN27 4.70 C 0.00 0.00 0.00 0.23 0.00 22 0 41 0
29JUN27 4.80 C 0.22 0.22 0.22 0.20 0.00 23 10 751 +10
29JUN27 4.90 C 0.00 0.00 0.00 0.17 0.00 22 0 775 0
29JUN27 5.00 C 0.00 0.00 0.00 0.14 0.00 22 0 747 0
29JUN27 5.25 C 0.00 0.00 0.00 0.10 +0.01 23 0 4,648 0
29JUN27 5.50 C 0.00 0.00 0.00 0.06 0.00 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 21 0 33 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 0.00 23 0 1,224 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 90 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 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 30 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 1.28 +0.02 26 0 30 0
29SEP27 3.30 C 0.00 0.00 0.00 1.19 +0.02 26 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 1.10 +0.02 25 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 1.02 +0.03 26 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.93 +0.02 24 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.85 +0.02 24 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.78 +0.02 25 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.70 +0.02 24 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.64 +0.02 24 0 33 0
29SEP27 4.10 C 0.00 0.00 0.00 0.58 +0.01 24 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.52 +0.01 24 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.46 0.00 24 0 35 0
29SEP27 4.40 C 0.00 0.00 0.00 0.41 0.00 24 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.37 +0.01 24 0 60 0
29SEP27 4.60 C 0.00 0.00 0.00 0.33 0.00 24 0 2 0
29SEP27 4.70 C 0.00 0.00 0.00 0.29 0.00 24 0 8 0
29SEP27 4.80 C 0.00 0.00 0.00 0.26 0.00 24 0 4 0
29SEP27 4.90 C 0.00 0.00 0.00 0.23 0.00 24 0 490 0
29SEP27 5.00 C 0.00 0.00 0.00 0.20 0.00 24 0 62 0
29SEP27 5.25 C 0.00 0.00 0.00 0.15 0.00 24 0 851 0
29SEP27 5.50 C 0.00 0.00 0.00 0.11 0.00 24 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 +0.01 25 0 60 0
29SEP27 6.25 C 0.00 0.00 0.00 0.04 +0.01 25 0 230 0
29SEP27 6.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.01 0.00 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 27 0 0 0
TOTAL CALL 845 142,531 +433
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 71 0 90 0
29OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 65 0 180 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 59 0 90 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 53 0 771 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 48 0 160 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 43 0 275 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 37 0 1,115 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 32 0 244 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2,471 0
29OCT26 4.10 P 0.00 0.00 0.00 0.02 0.00 26 0 3,786 0
29OCT26 4.20 P 0.03 0.03 0.03 0.04 +0.01 26 10 883 +10
29OCT26 4.30 P 0.06 0.06 0.06 0.07 0.00 25 42 2,476 +10
29OCT26 4.40 P 0.11 0.12 0.11 0.11 -0.01 24 441 1,572 -172
29OCT26 4.50 P 0.00 0.00 0.00 0.17 -0.01 25 0 2,409 0
29OCT26 4.60 P 0.00 0.00 0.00 0.24 -0.02 24 0 1,737 0
29OCT26 4.70 P 0.00 0.00 0.00 0.33 -0.01 27 2 1,644 0
29OCT26 4.80 P 0.00 0.00 0.00 0.43 -0.01 32 0 884 0
29OCT26 4.90 P 0.00 0.00 0.00 0.53 0.00 37 0 852 0
29OCT26 5.00 P 0.00 0.00 0.00 0.62 -0.02 36 0 60 0
29OCT26 5.25 P 0.00 0.00 0.00 0.87 -0.02 46 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.12 -0.02 56 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.37 -0.02 64 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.62 -0.02 72 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.87 -0.02 79 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.12 -0.02 87 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.37 -0.02 93 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.62 -0.02 99 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.87 -0.02 105 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.12 -0.02 111 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 3.37 -0.02 117 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.01 0.00 36 0 190 0
27NOV26 3.60 P 0.00 0.00 0.00 0.01 0.00 32 0 930 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 28 0 185 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 25 0 335 0
27NOV26 3.90 P 0.00 0.00 0.00 0.02 0.00 25 0 2,510 0
27NOV26 4.00 P 0.00 0.00 0.00 0.03 0.00 24 0 4,773 0
27NOV26 4.10 P 0.00 0.00 0.00 0.04 0.00 22 0 4,177 0
27NOV26 4.20 P 0.00 0.00 0.00 0.07 -0.01 23 0 2,858 0
27NOV26 4.30 P 0.00 0.00 0.00 0.11 0.00 24 0 1,233 0
27NOV26 4.40 P 0.00 0.00 0.00 0.16 0.00 24 0 1,081 0
27NOV26 4.50 P 0.00 0.00 0.00 0.22 0.00 25 0 3,066 0
27NOV26 4.60 P 0.00 0.00 0.00 0.28 -0.01 24 0 1,282 0
27NOV26 4.70 P 0.00 0.00 0.00 0.36 -0.01 25 0 1,468 0
27NOV26 4.80 P 0.00 0.00 0.00 0.45 0.00 27 0 1,410 0
27NOV26 4.90 P 0.00 0.00 0.00 0.54 +0.01 29 0 2,893 0
27NOV26 5.00 P 0.00 0.00 0.00 0.62 -0.02 26 0 73 0
27NOV26 5.25 P 0.00 0.00 0.00 0.87 -0.02 33 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.12 -0.02 40 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.37 -0.02 46 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.62 -0.02 51 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.87 -0.02 56 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.12 -0.02 61 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.37 -0.02 66 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.62 -0.02 70 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.87 -0.02 75 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 3.12 -0.02 79 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 3.37 -0.02 83 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.01 0.00 34 0 8 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 31 0 138 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 28 0 5,328 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 25 0 772 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 -0.01 22 0 668 0
30DEC26 3.80 P 0.00 0.00 0.00 0.02 -0.01 23 0 1,062 0
30DEC26 3.90 P 0.00 0.00 0.00 0.03 -0.01 23 0 1,339 0
30DEC26 4.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 1,366 0
30DEC26 4.10 P 0.07 0.07 0.07 0.07 -0.01 23 550 2,730 0
30DEC26 4.20 P 0.10 0.10 0.10 0.10 -0.01 23 3 1,349 -3
30DEC26 4.30 P 0.00 0.00 0.00 0.14 -0.01 23 0 5,469 0
30DEC26 4.40 P 0.00 0.00 0.00 0.19 -0.01 23 0 852 0
30DEC26 4.50 P 0.00 0.00 0.00 0.25 0.00 24 0 1,428 0
30DEC26 4.60 P 0.00 0.00 0.00 0.31 -0.01 23 0 917 0
30DEC26 4.70 P 0.00 0.00 0.00 0.39 -0.01 25 0 534 0
30DEC26 4.80 P 0.00 0.00 0.00 0.46 -0.02 24 0 790 0
30DEC26 4.90 P 0.00 0.00 0.00 0.55 -0.01 25 0 916 0
30DEC26 5.00 P 0.00 0.00 0.00 0.64 -0.01 26 0 1,897 0
30DEC26 5.25 P 0.00 0.00 0.00 0.87 -0.02 28 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.12 -0.02 33 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.37 -0.02 38 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.62 -0.02 42 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.87 -0.02 47 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.12 -0.02 51 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.37 -0.02 54 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.62 -0.02 58 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.87 -0.02 61 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.12 -0.02 65 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.37 -0.02 68 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.62 -0.02 71 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.87 -0.02 74 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.12 -0.02 77 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.37 -0.02 80 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.03 -0.01 23 0 450 0
28JAN27 3.90 P 0.00 0.00 0.00 0.05 0.00 23 0 8 0
28JAN27 4.00 P 0.00 0.00 0.00 0.07 0.00 23 0 40 0
28JAN27 4.10 P 0.00 0.00 0.00 0.09 -0.01 22 0 145 0
28JAN27 4.20 P 0.00 0.00 0.00 0.12 -0.01 22 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.17 0.00 23 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.21 -0.01 22 0 1 0
28JAN27 4.50 P 0.00 0.00 0.00 0.27 -0.01 23 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.33 0.00 23 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.39 -0.02 22 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.48 -0.01 24 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.56 -0.01 24 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.65 -0.01 25 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.87 -0.03 25 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 1.12 -0.02 30 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 1.37 -0.02 34 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 1.62 -0.02 38 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 1.87 -0.02 42 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 2.12 -0.02 45 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.01 0.00 26 0 50 0
30MAR27 3.30 P 0.00 0.00 0.00 0.01 0.00 24 0 7 0
30MAR27 3.40 P 0.00 0.00 0.00 0.01 0.00 22 0 59 0
30MAR27 3.50 P 0.00 0.00 0.00 0.02 0.00 23 0 12,655 0
30MAR27 3.60 P 0.00 0.00 0.00 0.03 0.00 23 0 599 0
30MAR27 3.70 P 0.00 0.00 0.00 0.04 -0.01 23 0 3,077 0
30MAR27 3.80 P 0.00 0.00 0.00 0.06 0.00 23 0 1,561 0
30MAR27 3.90 P 0.00 0.00 0.00 0.08 0.00 23 0 2,725 0
30MAR27 4.00 P 0.00 0.00 0.00 0.10 -0.01 23 0 4,539 0
30MAR27 4.10 P 0.00 0.00 0.00 0.13 -0.01 23 0 1,699 0
30MAR27 4.20 P 0.00 0.00 0.00 0.17 -0.01 23 0 3,927 0
30MAR27 4.30 P 0.00 0.00 0.00 0.21 -0.01 23 0 10,775 0
30MAR27 4.40 P 0.25 0.25 0.25 0.26 -0.01 23 5 1,792 0
30MAR27 4.50 P 0.00 0.00 0.00 0.32 0.00 23 0 1,395 0
30MAR27 4.60 P 0.00 0.00 0.00 0.38 0.00 23 2 3,242 +2
30MAR27 4.70 P 0.00 0.00 0.00 0.43 -0.02 22 0 6,806 0
30MAR27 4.80 P 0.00 0.00 0.00 0.51 -0.02 23 0 517 0
30MAR27 4.90 P 0.00 0.00 0.00 0.59 -0.01 24 0 76 0
30MAR27 5.00 P 0.00 0.00 0.00 0.67 -0.02 24 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 0.89 -0.02 25 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.13 -0.01 28 0 2,330 0
30MAR27 5.75 P 0.00 0.00 0.00 1.37 -0.02 29 0 1,123 0
30MAR27 6.00 P 0.00 0.00 0.00 1.62 -0.02 33 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.87 -0.02 36 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.12 -0.02 39 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.37 -0.02 42 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.62 -0.02 45 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.87 -0.02 47 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.12 -0.02 50 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.37 -0.02 52 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.62 -0.02 55 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.87 -0.02 57 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.12 -0.02 59 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
29JUN27 3.10 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.02 0.00 23 0 201 0
29JUN27 3.30 P 0.00 0.00 0.00 0.03 0.00 23 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 0.05 0.00 22 0 594 0
29JUN27 3.60 P 0.00 0.00 0.00 0.07 -0.01 22 0 207 0
29JUN27 3.70 P 0.00 0.00 0.00 0.09 -0.01 22 0 71 0
29JUN27 3.80 P 0.00 0.00 0.00 0.12 -0.01 22 0 518 0
29JUN27 3.90 P 0.00 0.00 0.00 0.15 0.00 22 0 1,017 0
29JUN27 4.00 P 0.00 0.00 0.00 0.18 0.00 22 0 498 0
29JUN27 4.10 P 0.00 0.00 0.00 0.22 -0.01 22 0 754 0
29JUN27 4.20 P 0.00 0.00 0.00 0.26 -0.01 21 0 310 0
29JUN27 4.30 P 0.00 0.00 0.00 0.31 -0.01 21 0 405 0
29JUN27 4.40 P 0.00 0.00 0.00 0.36 -0.01 21 0 307 0
29JUN27 4.50 P 0.00 0.00 0.00 0.42 -0.01 21 0 309 0
29JUN27 4.60 P 0.00 0.00 0.00 0.48 -0.01 21 0 917 0
29JUN27 4.70 P 0.00 0.00 0.00 0.55 -0.01 21 0 177 0
29JUN27 4.80 P 0.00 0.00 0.00 0.62 0.00 21 0 180 0
29JUN27 4.90 P 0.00 0.00 0.00 0.69 -0.01 20 0 270 0
29JUN27 5.00 P 0.00 0.00 0.00 0.76 -0.02 20 0 6 0
29JUN27 5.25 P 0.00 0.00 0.00 0.96 -0.02 18 0 25 0
29JUN27 5.50 P 0.00 0.00 0.00 1.18 -0.02 17 0 50 0
29JUN27 5.75 P 0.00 0.00 0.00 1.40 -0.03 0 0 58 0
29JUN27 6.00 P 0.00 0.00 0.00 1.63 -0.03 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.87 -0.03 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.12 -0.03 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.37 -0.02 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.62 -0.02 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.87 -0.02 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.12 -0.02 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.37 -0.02 27 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.06 0.00 24 0 2 0
29SEP27 3.40 P 0.00 0.00 0.00 0.08 0.00 25 0 3 0
29SEP27 3.50 P 0.00 0.00 0.00 0.10 0.00 24 0 15 0
29SEP27 3.60 P 0.00 0.00 0.00 0.12 0.00 24 0 608 0
29SEP27 3.70 P 0.00 0.00 0.00 0.15 0.00 24 0 30 0
29SEP27 3.80 P 0.00 0.00 0.00 0.17 -0.01 24 0 6 0
29SEP27 3.90 P 0.00 0.00 0.00 0.21 -0.01 24 0 20 0
29SEP27 4.00 P 0.24 0.24 0.24 0.25 -0.01 24 2 99 +2
29SEP27 4.10 P 0.00 0.00 0.00 0.30 0.00 24 0 65 0
29SEP27 4.20 P 0.00 0.00 0.00 0.34 -0.01 24 0 90 0
29SEP27 4.30 P 0.00 0.00 0.00 0.39 -0.01 24 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.45 0.00 24 0 41 0
29SEP27 4.50 P 0.49 0.49 0.49 0.50 -0.01 24 2 158 +2
29SEP27 4.60 P 0.00 0.00 0.00 0.57 -0.01 24 0 135 0
29SEP27 4.70 P 0.00 0.00 0.00 0.63 -0.02 24 0 64 0
29SEP27 4.80 P 0.00 0.00 0.00 0.70 -0.02 24 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.78 -0.02 25 0 61 0
29SEP27 5.00 P 0.00 0.00 0.00 0.85 -0.02 24 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.05 -0.03 25 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.27 -0.01 26 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.48 -0.02 25 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.71 -0.02 26 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.93 -0.03 25 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.17 -0.02 25 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.40 -0.02 24 0 50 0
29SEP27 7.00 P 0.00 0.00 0.00 2.63 -0.03 0 0 60 0
29SEP27 7.25 P 0.00 0.00 0.00 2.87 -0.03 0 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 3.12 -0.03 0 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 3.37 -0.03 24 0 0 0
TOTAL PUT 1,059 148,468 -149
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$ 27.680
29OCT26 19.00 C 0.00 0.00 0.00 8.73 +0.09 63 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 8.24 +0.10 64 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.73 +0.09 54 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 6.75 +0.10 55 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 5.75 +0.09 46 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 4.73 +0.08 29 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 3.75 +0.08 30 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 2.80 +0.07 29 0 30 0
29OCT26 26.00 C 0.00 0.00 0.00 1.94 +0.06 29 0 16 0
29OCT26 27.00 C 0.00 0.00 0.00 1.19 -0.02 28 0 125 0
29OCT26 28.00 C 0.00 0.00 0.00 0.67 -0.01 28 0 421 0
29OCT26 29.00 C 0.34 0.34 0.34 0.34 0.00 28 16 3,201 0
29OCT26 30.00 C 0.14 0.14 0.14 0.15 0.00 28 2 4,156 +2
29OCT26 31.00 C 0.08 0.08 0.08 0.06 0.00 29 3 626 0
29OCT26 32.00 C 0.00 0.00 0.00 0.03 0.00 30 0 592 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 30 0 639 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 35 0 424 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 39 0 423 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 43 0 123 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 47 0 463 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
27NOV26 19.50 C 0.00 0.00 0.00 8.32 +0.11 49 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 7.81 +0.09 44 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 6.85 +0.10 43 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 5.88 +0.09 40 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 4.85 +0.07 30 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 3.93 +0.06 30 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 3.09 +0.05 30 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 2.35 +0.07 31 0 54 0
27NOV26 27.00 C 0.00 0.00 0.00 1.73 +0.02 31 0 135 0
27NOV26 28.00 C 0.00 0.00 0.00 1.17 -0.02 30 0 280 0
27NOV26 29.00 C 0.00 0.00 0.00 0.78 -0.01 30 0 249 0
27NOV26 30.00 C 0.49 0.49 0.49 0.49 -0.03 30 3 313 0
27NOV26 31.00 C 0.00 0.00 0.00 0.30 -0.03 30 0 333 0
27NOV26 32.00 C 0.00 0.00 0.00 0.19 -0.01 30 0 334 0
27NOV26 33.00 C 0.00 0.00 0.00 0.11 0.00 30 0 310 0
27NOV26 34.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 280 0
27NOV26 35.00 C 0.00 0.00 0.00 0.04 0.00 31 0 227 0
27NOV26 36.00 C 0.00 0.00 0.00 0.02 0.00 31 0 75 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 31 0 105 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 36 0 3 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 38 0 3 0
30DEC26 19.00 C 0.00 0.00 0.00 8.91 +0.10 46 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.36 +0.04 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.87 +0.03 35 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.91 +0.02 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.03 +0.08 36 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 5.00 +0.05 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.14 +0.03 29 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 3.35 +0.02 29 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 2.71 +0.01 31 0 39 0
30DEC26 27.00 C 0.00 0.00 0.00 2.08 +0.01 30 0 25 0
30DEC26 28.00 C 0.00 0.00 0.00 1.53 -0.04 29 0 40 0
30DEC26 29.00 C 0.00 0.00 0.00 1.13 -0.03 29 0 232 0
30DEC26 30.00 C 0.00 0.00 0.00 0.82 -0.02 30 0 375 0
30DEC26 31.00 C 0.00 0.00 0.00 0.58 -0.02 30 0 150 0
30DEC26 32.00 C 0.00 0.00 0.00 0.39 -0.03 29 0 457 0
30DEC26 33.00 C 0.00 0.00 0.00 0.26 -0.03 29 0 376 0
30DEC26 34.00 C 0.00 0.00 0.00 0.17 -0.02 29 0 3,635 0
30DEC26 35.00 C 0.00 0.00 0.00 0.11 -0.02 29 0 406 0
30DEC26 36.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 212 0
30DEC26 37.00 C 0.00 0.00 0.00 0.05 0.00 30 0 1,007 0
30DEC26 38.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 0.02 0.00 30 0 390 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 30 0 6,390 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,523 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 38 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 39 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 41 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 42 0 23 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 44 0 6 0
28JAN27 19.50 C 0.00 0.00 0.00 8.52 +0.09 41 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 8.03 +0.07 39 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 7.10 +0.08 38 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 6.18 +0.08 35 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 5.31 +0.19 34 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 4.34 +0.03 29 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 3.59 +0.02 29 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 2.97 +0.02 30 0 15 0
28JAN27 27.00 C 0.00 0.00 0.00 2.37 +0.01 30 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 1.83 -0.03 29 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 1.44 -0.01 30 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 1.09 -0.03 30 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 0.83 -0.01 30 0 0 0
28JAN27 32.00 C 0.65 0.65 0.65 0.61 -0.02 30 2 17 0
28JAN27 33.00 C 0.00 0.00 0.00 0.44 -0.02 30 0 15 0
28JAN27 34.00 C 0.00 0.00 0.00 0.32 -0.01 30 0 30 0
28JAN27 35.00 C 0.00 0.00 0.00 0.22 -0.02 30 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 0.16 -0.01 30 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 0.11 -0.01 30 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.16 +0.04 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.75 +0.09 39 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.29 +0.09 38 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.38 +0.07 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.51 +0.07 35 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 5.68 +0.06 34 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.78 +0.04 30 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 4.08 +0.03 30 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.46 -0.07 30 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 2.93 -0.02 31 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 2.43 -0.02 31 0 16 0
30MAR27 29.00 C 0.00 0.00 0.00 2.01 -0.01 31 0 52 0
30MAR27 30.00 C 0.00 0.00 0.00 1.65 0.00 31 0 104 0
30MAR27 31.00 C 0.00 0.00 0.00 1.33 -0.02 31 0 294 0
30MAR27 32.00 C 0.00 0.00 0.00 1.08 -0.01 31 0 1,156 0
30MAR27 33.00 C 0.88 0.88 0.88 0.86 -0.01 31 2 1,550 0
30MAR27 34.00 C 0.00 0.00 0.00 0.68 -0.01 31 0 203 0
30MAR27 35.00 C 0.00 0.00 0.00 0.54 -0.01 31 0 192 0
30MAR27 36.00 C 0.00 0.00 0.00 0.42 -0.01 31 0 179 0
30MAR27 37.00 C 0.00 0.00 0.00 0.33 0.00 31 0 31 0
30MAR27 38.00 C 0.00 0.00 0.00 0.25 -0.01 30 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 0.20 0.00 31 0 241 0
30MAR27 40.00 C 0.00 0.00 0.00 0.15 -0.01 31 0 260 0
30MAR27 41.00 C 0.00 0.00 0.00 0.12 0.00 31 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 0.09 0.00 31 0 9 0
30MAR27 43.00 C 0.00 0.00 0.00 0.07 0.00 31 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 31 0
30MAR27 45.00 C 0.00 0.00 0.00 0.04 0.00 31 0 18 0
29JUN27 19.00 C 0.00 0.00 0.00 9.48 +0.10 40 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.02 +0.09 39 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.59 +0.09 38 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 7.72 +0.08 37 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.90 +0.07 36 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.12 +0.07 35 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 5.39 +0.19 34 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 4.59 +0.03 32 0 30 0
29JUN27 26.00 C 0.00 0.00 0.00 4.00 +0.02 32 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 3.47 +0.02 32 0 21 0
29JUN27 28.00 C 0.00 0.00 0.00 2.99 +0.01 32 0 8,021 0
29JUN27 29.00 C 0.00 0.00 0.00 2.49 -0.14 31 0 1,570 0
29JUN27 30.00 C 0.00 0.00 0.00 2.25 0.00 32 0 332 0
29JUN27 31.00 C 0.00 0.00 0.00 1.92 0.00 32 0 50 0
29JUN27 32.00 C 0.00 0.00 0.00 1.62 0.00 32 0 164 0
29JUN27 33.00 C 0.00 0.00 0.00 1.37 -0.01 32 0 63 0
29JUN27 34.00 C 0.00 0.00 0.00 1.15 0.00 32 0 31 0
29JUN27 35.00 C 0.00 0.00 0.00 0.97 0.00 32 0 510 0
29JUN27 36.00 C 0.00 0.00 0.00 0.81 0.00 32 0 90 0
29JUN27 37.00 C 0.00 0.00 0.00 0.67 +0.01 32 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 0.56 +0.01 32 0 1 0
29JUN27 39.00 C 0.00 0.00 0.00 0.46 -0.01 32 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 0.38 -0.01 32 0 13 0
29JUN27 41.00 C 0.46 0.46 0.46 0.32 -0.01 32 4 33 0
29SEP27 19.50 C 0.00 0.00 0.00 9.11 +0.08 38 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 8.70 +0.09 37 0 11 0
29SEP27 21.00 C 0.00 0.00 0.00 7.88 +0.09 36 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 7.10 +0.09 35 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 6.35 +0.07 35 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 5.67 +0.07 34 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 5.01 +0.02 33 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 4.44 +0.01 33 0 45 0
29SEP27 27.00 C 0.00 0.00 0.00 3.94 +0.04 33 0 15 0
29SEP27 28.00 C 0.00 0.00 0.00 3.50 +0.07 33 0 15 0
29SEP27 29.00 C 0.00 0.00 0.00 3.09 +0.06 33 0 1 0
29SEP27 30.00 C 0.00 0.00 0.00 2.73 +0.04 33 0 235 0
29SEP27 31.00 C 0.00 0.00 0.00 2.39 +0.03 33 0 130 0
29SEP27 32.00 C 0.00 0.00 0.00 2.10 +0.04 33 0 15 0
29SEP27 33.00 C 0.00 0.00 0.00 1.83 +0.03 33 0 45 0
29SEP27 34.00 C 0.00 0.00 0.00 1.61 +0.04 33 0 57 0
29SEP27 35.00 C 0.00 0.00 0.00 1.39 +0.03 33 0 2 0
29SEP27 36.00 C 0.00 0.00 0.00 1.22 +0.03 33 0 6 0
29SEP27 37.00 C 0.00 0.00 0.00 1.02 +0.02 32 0 2 0
29SEP27 38.00 C 0.00 0.00 0.00 0.92 +0.05 33 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 0.80 +0.05 33 0 0 0
29SEP27 40.00 C 0.79 0.79 0.79 0.69 +0.04 33 5 70 +5
TOTAL CALL 37 45,708 +7
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 16 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 45 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 33 0 97 0
29OCT26 24.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 170 0
29OCT26 25.00 P 0.12 0.12 0.10 0.07 -0.01 29 14 178 +10
29OCT26 26.00 P 0.25 0.25 0.22 0.21 -0.02 29 45 862 +15
29OCT26 27.00 P 0.00 0.00 0.00 0.48 -0.06 28 0 4,504 0
29OCT26 28.00 P 0.00 0.00 0.00 0.98 -0.01 30 0 3,831 0
29OCT26 29.00 P 0.00 0.00 0.00 1.60 -0.05 28 0 2,550 0
29OCT26 30.00 P 0.00 0.00 0.00 2.43 -0.07 29 0 904 0
29OCT26 31.00 P 3.34 3.34 3.34 3.35 -0.07 29 25 183 -25
29OCT26 32.00 P 0.00 0.00 0.00 4.32 -0.08 0 0 148 0
29OCT26 33.00 P 0.00 0.00 0.00 5.32 -0.08 0 0 2 0
29OCT26 34.00 P 0.00 0.00 0.00 6.32 -0.10 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 7.32 -0.10 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.32 -0.10 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 9.32 -0.10 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 10.32 -0.10 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 11.32 -0.10 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 12.32 -0.10 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 0.03 0.00 32 0 90 0
27NOV26 23.00 P 0.00 0.00 0.00 0.06 -0.02 30 0 18 0
27NOV26 24.00 P 0.00 0.00 0.00 0.15 -0.02 31 0 215 0
27NOV26 25.00 P 0.00 0.00 0.00 0.30 -0.03 30 0 165 0
27NOV26 26.00 P 0.00 0.00 0.00 0.55 -0.05 30 0 792 0
27NOV26 27.00 P 0.88 0.89 0.88 0.91 -0.05 30 35 1,900 +5
27NOV26 28.00 P 0.00 0.00 0.00 1.43 -0.01 31 0 1,892 0
27NOV26 29.00 P 0.00 0.00 0.00 1.99 -0.06 30 0 623 0
27NOV26 30.00 P 0.00 0.00 0.00 2.69 -0.09 29 0 1,327 0
27NOV26 31.00 P 0.00 0.00 0.00 3.53 -0.07 30 0 225 0
27NOV26 32.00 P 0.00 0.00 0.00 4.41 -0.09 30 0 60 0
27NOV26 33.00 P 0.00 0.00 0.00 5.35 -0.08 30 0 48 0
27NOV26 34.00 P 0.00 0.00 0.00 6.32 -0.10 0 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 7.32 -0.10 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 8.32 -0.10 0 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 9.32 -0.10 0 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 10.32 -0.10 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 11.32 -0.10 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 12.32 -0.10 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 3 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 0.02 0.00 31 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 0.08 -0.02 30 0 82 0
30DEC26 23.00 P 0.00 0.00 0.00 0.16 -0.02 30 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 0.29 -0.05 30 0 371 0
30DEC26 25.00 P 0.00 0.00 0.00 0.50 -0.06 30 0 395 0
30DEC26 26.00 P 0.81 0.81 0.81 0.80 -0.06 30 5 543 +5
30DEC26 27.00 P 0.00 0.00 0.00 1.20 -0.05 30 0 326 0
30DEC26 28.00 P 0.00 0.00 0.00 1.70 -0.04 30 0 1,770 0
30DEC26 29.00 P 0.00 0.00 0.00 2.29 -0.04 30 0 381 0
30DEC26 30.00 P 0.00 0.00 0.00 2.99 -0.05 30 0 3,976 0
30DEC26 31.00 P 3.74 3.80 3.74 3.73 -0.09 30 27 688 +2
30DEC26 32.00 P 0.00 0.00 0.00 4.59 -0.05 31 0 164 0
30DEC26 33.00 P 0.00 0.00 0.00 5.44 -0.09 30 0 104 0
30DEC26 34.00 P 0.00 0.00 0.00 6.36 -0.09 29 0 115 0
30DEC26 35.00 P 0.00 0.00 0.00 7.32 -0.10 0 0 68 0
30DEC26 36.00 P 0.00 0.00 0.00 8.32 -0.10 0 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 9.32 -0.10 0 0 0 -16
30DEC26 38.00 P 0.00 0.00 0.00 10.38 -0.04 42 0 15 0
30DEC26 39.00 P 0.00 0.00 0.00 11.38 -0.04 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.32 -0.10 0 0 2,400 0
30DEC26 41.00 P 0.00 0.00 0.00 13.38 -0.04 50 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.38 -0.04 53 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 15.38 -0.04 55 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 16.38 -0.04 57 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 17.38 -0.04 60 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 18.38 -0.04 62 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 19.38 -0.03 64 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 20.38 -0.03 66 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 21.38 -0.03 68 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 0.04 -0.01 30 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.08 -0.01 30 0 15 0
28JAN27 22.00 P 0.00 0.00 0.00 0.15 -0.02 30 0 175 0
28JAN27 23.00 P 0.00 0.00 0.00 0.26 -0.03 30 0 60 0
28JAN27 24.00 P 0.00 0.00 0.00 0.44 -0.04 30 0 40 0
28JAN27 25.00 P 0.00 0.00 0.00 0.68 -0.06 30 0 20 0
28JAN27 26.00 P 0.00 0.00 0.00 1.02 -0.04 30 0 20 0
28JAN27 27.00 P 0.00 0.00 0.00 1.40 -0.06 29 0 45 0
28JAN27 28.00 P 0.00 0.00 0.00 1.90 -0.06 30 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 2.51 -0.04 30 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 3.14 -0.10 29 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 3.88 -0.09 29 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 4.68 -0.09 30 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 5.56 -0.08 30 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 6.44 -0.09 30 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 7.37 -0.10 30 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 8.33 -0.10 30 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 9.32 -0.10 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.07 -0.01 31 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.12 -0.02 30 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 0.21 -0.02 31 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 0.34 -0.02 31 0 550 0
30MAR27 23.00 P 0.00 0.00 0.00 0.52 -0.03 31 0 161 0
30MAR27 24.00 P 0.00 0.00 0.00 0.76 -0.04 31 0 280 0
30MAR27 25.00 P 0.00 0.00 0.00 1.06 -0.05 31 0 287 0
30MAR27 26.00 P 0.00 0.00 0.00 1.42 -0.04 31 0 1,283 0
30MAR27 27.00 P 0.00 0.00 0.00 1.82 -0.04 30 0 208 0
30MAR27 28.00 P 0.00 0.00 0.00 2.32 -0.04 30 0 1,684 0
30MAR27 29.00 P 0.00 0.00 0.00 2.90 -0.04 30 0 3,842 0
30MAR27 30.00 P 0.00 0.00 0.00 3.52 -0.06 30 0 3,232 0
30MAR27 31.00 P 0.00 0.00 0.00 4.25 -0.08 30 0 271 0
30MAR27 32.00 P 0.00 0.00 0.00 5.00 -0.08 30 0 14 0
30MAR27 33.00 P 0.00 0.00 0.00 5.80 -0.09 31 0 174 0
30MAR27 34.00 P 0.00 0.00 0.00 6.64 -0.10 30 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 7.51 -0.10 30 0 30 0
30MAR27 36.00 P 0.00 0.00 0.00 8.42 -0.07 30 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 9.36 -0.06 30 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.38 -0.04 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.38 -0.04 35 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.37 -0.05 37 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.38 -0.04 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.39 -0.03 41 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.39 -0.05 43 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.39 -0.05 45 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 17.38 -0.04 46 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.26 -0.02 32 0 20 0
29JUN27 19.50 P 0.00 0.00 0.00 0.33 -0.02 32 0 11 0
29JUN27 20.00 P 0.00 0.00 0.00 0.40 -0.02 32 0 9 0
29JUN27 21.00 P 0.00 0.00 0.00 0.58 -0.03 32 0 32 0
29JUN27 22.00 P 0.00 0.00 0.00 0.81 -0.04 32 0 68 0
29JUN27 23.00 P 0.00 0.00 0.00 1.10 -0.04 32 0 174 0
29JUN27 24.00 P 0.00 0.00 0.00 1.43 -0.05 32 0 169 0
29JUN27 25.00 P 0.00 0.00 0.00 1.83 0.00 32 0 57 0
29JUN27 26.00 P 0.00 0.00 0.00 2.23 -0.04 32 0 250 0
29JUN27 27.00 P 0.00 0.00 0.00 2.71 -0.04 32 0 1,783 0
29JUN27 28.00 P 0.00 0.00 0.00 3.26 -0.05 32 0 8,018 0
29JUN27 29.00 P 0.00 0.00 0.00 3.75 -0.25 30 0 1,122 0
29JUN27 30.00 P 0.00 0.00 0.00 4.52 -0.05 32 0 1,505 0
29JUN27 31.00 P 0.00 0.00 0.00 5.18 -0.10 32 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 5.91 -0.07 32 0 19 0
29JUN27 33.00 P 0.00 0.00 0.00 6.69 -0.07 32 0 350 0
29JUN27 34.00 P 0.00 0.00 0.00 7.48 -0.09 32 0 45 0
29JUN27 35.00 P 0.00 0.00 0.00 8.30 -0.08 32 0 66 0
29JUN27 36.00 P 0.00 0.00 0.00 9.14 -0.11 32 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.01 -0.09 32 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 10.90 -0.09 32 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.79 -0.08 32 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.70 -0.08 32 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 13.61 -0.09 32 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.55 -0.01 33 0 1 0
29SEP27 20.00 P 0.00 0.00 0.00 0.65 -0.01 33 0 53 0
29SEP27 21.00 P 0.00 0.00 0.00 0.88 -0.01 33 0 329 0
29SEP27 22.00 P 0.00 0.00 0.00 1.15 -0.01 33 0 34 0
29SEP27 23.00 P 0.00 0.00 0.00 1.46 -0.02 33 0 2 0
29SEP27 24.00 P 0.00 0.00 0.00 1.80 -0.02 32 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 2.19 -0.02 32 0 12 0
29SEP27 26.00 P 0.00 0.00 0.00 2.63 -0.01 32 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 3.12 -0.04 32 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 3.66 -0.06 32 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 4.26 -0.08 32 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 4.93 -0.06 32 0 20 0
29SEP27 31.00 P 0.00 0.00 0.00 5.59 -0.09 32 0 120 0
29SEP27 32.00 P 0.00 0.00 0.00 6.31 -0.09 32 0 8 0
29SEP27 33.00 P 0.00 0.00 0.00 7.06 -0.09 32 0 15 0
29SEP27 34.00 P 0.00 0.00 0.00 7.83 -0.09 32 0 30 0
29SEP27 35.00 P 0.00 0.00 0.00 8.64 -0.07 32 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 9.46 -0.08 32 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 10.30 -0.08 33 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 11.15 -0.10 32 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 12.03 -0.08 33 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 12.92 -0.08 33 0 15 0
TOTAL PUT 151 59,250 -4
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$ 4.315
29OCT26 3.30 C 0.00 0.00 0.00 1.04 +0.03 70 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.94 +0.03 63 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.84 +0.03 57 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.74 +0.03 51 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.64 +0.03 45 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.53 +0.01 31 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.44 +0.02 32 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.34 +0.02 26 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.24 +0.01 20 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.16 +0.01 19 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.09 0.00 17 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.05 0.00 18 0 10 0
29OCT26 4.50 C 0.00 0.00 0.00 0.02 0.00 17 0 233 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 19 0 423 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 23 0 282 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 28 0 40 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 32 0 391 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 36 0 125 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 1.05 +0.03 48 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.94 +0.01 37 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.85 +0.02 39 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.75 +0.02 34 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.65 +0.02 30 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.55 +0.01 26 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.45 +0.01 22 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.36 +0.01 20 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.27 0.00 18 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.20 +0.01 18 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.14 0.00 18 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.10 0.00 19 0 60 0
27NOV26 4.50 C 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.01 0.00 21 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 35 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.05 +0.02 33 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.94 0.00 0 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.85 +0.01 26 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.75 +0.01 22 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.65 0.00 19 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.56 +0.01 20 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.47 0.00 19 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.39 +0.01 20 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.31 +0.01 19 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.24 +0.01 19 0 63 0
30DEC26 4.30 C 0.00 0.00 0.00 0.19 +0.02 20 0 62 0
30DEC26 4.40 C 0.00 0.00 0.00 0.14 +0.01 19 0 30 0
30DEC26 4.50 C 0.00 0.00 0.00 0.10 0.00 19 0 18 0
30DEC26 4.60 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.05 0.00 19 0 14 0
30DEC26 4.80 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.03 +0.01 21 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 180 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 23 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 35 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 63 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 260 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.95 0.00 17 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.86 +0.01 23 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.75 -0.01 0 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.67 +0.01 21 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.58 +0.01 20 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.48 -0.01 17 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.41 0.00 19 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.33 0.00 18 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.26 +0.01 17 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.20 0.00 17 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.16 +0.01 18 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.12 +0.01 18 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.09 +0.01 18 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.06 0.00 18 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 0.05 0.00 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 0.00 27 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.06 0.00 0 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.98 +0.01 22 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.87 0.00 13 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.79 +0.01 20 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.70 +0.01 19 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.61 0.00 18 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.53 0.00 18 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.45 0.00 18 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.38 0.00 18 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.31 0.00 17 0 90 0
30MAR27 4.30 C 0.00 0.00 0.00 0.26 +0.01 18 0 419 0
30MAR27 4.40 C 0.00 0.00 0.00 0.21 0.00 18 0 121 0
30MAR27 4.50 C 0.00 0.00 0.00 0.17 0.00 18 0 91 0
30MAR27 4.60 C 0.00 0.00 0.00 0.13 0.00 18 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.10 0.00 18 0 25 0
30MAR27 4.80 C 0.00 0.00 0.00 0.08 0.00 18 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.07 0.00 19 0 15 0
30MAR27 5.00 C 0.00 0.00 0.00 0.05 0.00 18 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 0.02 +0.01 21 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 29 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 39 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.11 +0.01 21 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.02 +0.01 21 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.93 +0.01 21 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.84 +0.01 20 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.74 -0.01 18 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.67 +0.01 19 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.59 0.00 19 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.52 0.00 19 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.45 0.00 18 0 2 0
29JUN27 4.20 C 0.00 0.00 0.00 0.40 +0.01 19 0 15 0
29JUN27 4.30 C 0.00 0.00 0.00 0.35 +0.02 19 0 15 0
29JUN27 4.40 C 0.00 0.00 0.00 0.29 0.00 19 0 15 0
29JUN27 4.50 C 0.00 0.00 0.00 0.24 +0.01 18 0 35 0
29JUN27 4.60 C 0.00 0.00 0.00 0.20 0.00 18 0 20 0
29JUN27 4.70 C 0.00 0.00 0.00 0.17 0.00 18 0 20 0
29JUN27 4.80 C 0.00 0.00 0.00 0.14 0.00 18 0 6 0
29JUN27 4.90 C 0.00 0.00 0.00 0.11 0.00 18 0 2 0
29JUN27 5.00 C 0.00 0.00 0.00 0.10 0.00 19 0 250 0
29JUN27 5.25 C 0.00 0.00 0.00 0.06 0.00 19 0 10 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 25 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 1.12 +0.01 24 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 1.03 +0.01 23 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.94 +0.01 23 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.85 +0.01 22 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.76 +0.01 21 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.67 +0.01 19 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.59 0.00 19 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.52 0.00 19 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.45 0.00 19 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.40 +0.01 19 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.35 +0.02 20 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.29 0.00 19 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.24 +0.01 19 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.20 0.00 19 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.17 0.00 19 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.14 0.00 19 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.11 0.00 18 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.10 0.00 19 0 12 0
29SEP27 5.25 C 0.00 0.00 0.00 0.06 0.00 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 0 5,700 0
29OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.02 0.00 21 0 107 0
29OCT26 4.20 P 0.00 0.00 0.00 0.04 0.00 20 0 933 0
29OCT26 4.30 P 0.00 0.00 0.00 0.06 -0.01 16 0 421 0
29OCT26 4.40 P 0.00 0.00 0.00 0.12 -0.02 17 0 133 0
29OCT26 4.50 P 0.00 0.00 0.00 0.20 -0.01 18 0 70 0
29OCT26 4.60 P 0.00 0.00 0.00 0.29 -0.01 19 0 40 0
29OCT26 4.70 P 0.00 0.00 0.00 0.39 -0.01 24 0 60 0
29OCT26 4.80 P 0.00 0.00 0.00 0.49 -0.01 28 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.59 -0.01 32 0 23 0
29OCT26 5.00 P 0.00 0.00 0.00 0.69 -0.01 36 0 60 0
29OCT26 5.25 P 0.00 0.00 0.00 0.94 -0.01 46 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.19 -0.01 54 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.44 -0.01 62 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.69 -0.01 70 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.94 -0.01 77 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.19 -0.01 83 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.44 -0.01 90 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.69 -0.01 96 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.94 -0.01 102 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 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.07 -0.01 19 0 100 0
27NOV26 4.30 P 0.00 0.00 0.00 0.11 -0.02 19 0 160 0
27NOV26 4.40 P 0.00 0.00 0.00 0.16 -0.02 18 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.23 -0.01 19 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.31 -0.01 19 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.40 -0.01 21 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.49 -0.01 21 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.59 -0.01 24 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.69 -0.01 26 0 60 0
27NOV26 5.25 P 0.00 0.00 0.00 0.94 -0.01 33 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.19 -0.01 39 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.44 -0.01 45 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.69 -0.01 50 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.94 -0.01 55 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.19 -0.01 60 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.44 -0.01 64 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.02 0.00 21 0 112 0
30DEC26 3.90 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.05 0.00 21 0 190 0
30DEC26 4.10 P 0.00 0.00 0.00 0.07 0.00 20 0 260 0
30DEC26 4.20 P 0.00 0.00 0.00 0.10 -0.01 19 0 181 0
30DEC26 4.30 P 0.00 0.00 0.00 0.14 -0.01 19 0 578 0
30DEC26 4.40 P 0.00 0.00 0.00 0.19 -0.02 19 0 149 0
30DEC26 4.50 P 0.00 0.00 0.00 0.26 0.00 19 0 260 0
30DEC26 4.60 P 0.00 0.00 0.00 0.34 0.00 21 0 595 0
30DEC26 4.70 P 0.00 0.00 0.00 0.42 0.00 21 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.50 -0.01 20 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.59 -0.01 20 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.69 -0.01 22 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.94 -0.01 28 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.19 -0.01 33 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.44 -0.01 37 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.69 -0.01 42 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.94 -0.01 46 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.19 -0.01 50 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.44 -0.01 53 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.69 -0.01 57 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.94 -0.01 60 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.19 -0.01 64 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.44 -0.01 67 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.69 -0.01 70 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 20 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.06 0.00 20 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.12 -0.01 19 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.16 -0.01 19 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.21 -0.02 19 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.28 0.00 20 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.35 0.00 20 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.43 0.00 20 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.51 -0.01 20 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.60 -0.01 21 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.69 -0.01 20 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.94 -0.01 25 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 1.19 -0.01 29 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 1.44 -0.01 34 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.02 0.00 20 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 -0.01 19 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.06 -0.01 19 0 129 0
30MAR27 4.00 P 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.11 -0.01 19 0 6 0
30MAR27 4.20 P 0.00 0.00 0.00 0.15 -0.01 19 0 20 0
30MAR27 4.30 P 0.00 0.00 0.00 0.19 -0.02 18 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.25 -0.01 19 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.30 -0.01 18 0 125 0
30MAR27 4.60 P 0.00 0.00 0.00 0.38 0.00 20 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.45 0.00 19 0 226 0
30MAR27 4.80 P 0.00 0.00 0.00 0.53 0.00 20 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.62 0.00 21 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.70 -0.01 20 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.94 -0.01 22 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.19 -0.01 26 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.44 -0.01 29 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.69 -0.01 33 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.94 -0.01 36 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.19 -0.01 39 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.44 -0.01 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.69 -0.01 44 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.94 -0.01 47 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.19 -0.01 49 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.44 -0.01 52 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 0.00 20 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.07 0.00 19 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.08 -0.01 18 0 200 0
29JUN27 4.00 P 0.00 0.00 0.00 0.11 -0.01 18 0 130 0
29JUN27 4.10 P 0.00 0.00 0.00 0.14 -0.01 18 0 137 0
29JUN27 4.20 P 0.00 0.00 0.00 0.18 -0.01 18 0 245 0
29JUN27 4.30 P 0.00 0.00 0.00 0.23 -0.02 18 0 475 0
29JUN27 4.40 P 0.00 0.00 0.00 0.28 -0.01 18 0 15 0
29JUN27 4.50 P 0.00 0.00 0.00 0.33 -0.02 18 0 35 0
29JUN27 4.60 P 0.00 0.00 0.00 0.40 -0.02 18 0 12 0
29JUN27 4.70 P 0.00 0.00 0.00 0.48 0.00 19 0 29 0
29JUN27 4.80 P 0.00 0.00 0.00 0.55 -0.01 19 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.64 0.00 20 0 30 0
29JUN27 5.00 P 0.00 0.00 0.00 0.72 0.00 20 0 120 0
29JUN27 5.25 P 0.00 0.00 0.00 0.94 -0.01 19 0 30 0
29JUN27 5.50 P 0.00 0.00 0.00 1.19 -0.01 23 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.44 -0.01 26 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.69 -0.01 29 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.94 -0.01 31 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.19 -0.01 34 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.44 -0.01 36 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.69 -0.01 39 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.94 -0.01 41 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.09 -0.01 17 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.12 -0.01 17 0 10 0
29SEP27 3.80 P 0.00 0.00 0.00 0.15 -0.01 17 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.19 -0.01 17 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.23 -0.01 17 0 32 0
29SEP27 4.10 P 0.00 0.00 0.00 0.28 0.00 17 0 30 0
29SEP27 4.20 P 0.34 0.34 0.34 0.33 -0.01 17 15 35 +15
29SEP27 4.30 P 0.00 0.00 0.00 0.39 -0.01 16 0 25 0
29SEP27 4.40 P 0.00 0.00 0.00 0.45 -0.01 16 0 80 0
29SEP27 4.50 P 0.00 0.00 0.00 0.52 -0.01 16 0 21 0
29SEP27 4.60 P 0.00 0.00 0.00 0.59 -0.02 15 0 15 0
29SEP27 4.70 P 0.00 0.00 0.00 0.67 -0.01 15 0 15 0
29SEP27 4.80 P 0.00 0.00 0.00 0.75 -0.01 15 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.83 -0.01 14 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.91 -0.02 12 0 120 0
29SEP27 5.25 P 0.00 0.00 0.00 1.13 -0.02 0 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.36 -0.01 0 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.59 -0.01 0 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.82 -0.01 0 0 0 0
TOTAL PUT 15 7,225 +15
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$ 3.240
29OCT26 2.20 C 0.00 0.00 0.00 1.06 +0.04 97 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.96 +0.04 88 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.85 +0.03 63 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.75 +0.03 55 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.65 +0.03 48 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.55 +0.03 41 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.45 +0.03 33 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.36 +0.04 36 0 4 0
29OCT26 3.00 C 0.29 0.29 0.29 0.26 +0.03 27 4 4 +4
29OCT26 3.10 C 0.00 0.00 0.00 0.18 +0.02 27 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.11 +0.01 26 0 243 0
29OCT26 3.30 C 0.00 0.00 0.00 0.07 +0.01 28 0 50 0
29OCT26 3.40 C 0.00 0.00 0.00 0.04 0.00 29 0 360 0
29OCT26 3.50 C 0.02 0.02 0.02 0.02 0.00 29 30 180 +30
29OCT26 3.60 C 0.01 0.01 0.01 0.01 0.00 29 100 180 +100
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 41 0 18 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 46 0 720 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 1.07 +0.05 68 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.98 +0.05 68 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.88 +0.05 61 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.78 +0.05 55 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.67 +0.04 43 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.58 +0.04 42 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.48 +0.04 35 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.39 +0.04 33 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.30 +0.02 29 0 180 0
27NOV26 3.10 C 0.00 0.00 0.00 0.24 +0.02 31 0 14 0
27NOV26 3.20 C 0.00 0.00 0.00 0.17 +0.01 29 0 300 0
27NOV26 3.30 C 0.00 0.00 0.00 0.13 +0.02 30 0 522 0
27NOV26 3.40 C 0.00 0.00 0.00 0.09 +0.01 30 0 520 0
27NOV26 3.50 C 0.00 0.00 0.00 0.07 +0.01 32 0 156 0
27NOV26 3.60 C 0.00 0.00 0.00 0.05 +0.01 32 0 777 0
27NOV26 3.70 C 0.00 0.00 0.00 0.03 0.00 31 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 30 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 33 0 16 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 36 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 1.09 +0.05 61 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.99 +0.05 55 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.88 +0.04 45 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.79 +0.05 44 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.67 +0.03 30 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.58 +0.03 30 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.49 +0.03 29 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.40 +0.03 26 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.34 +0.03 29 0 100 0
30DEC26 3.10 C 0.00 0.00 0.00 0.27 +0.02 29 0 83 0
30DEC26 3.20 C 0.00 0.00 0.00 0.22 +0.02 30 6 201 0
30DEC26 3.30 C 0.00 0.00 0.00 0.16 +0.01 28 0 240 0
30DEC26 3.40 C 0.00 0.00 0.00 0.13 +0.01 29 0 791 0
30DEC26 3.50 C 0.00 0.00 0.00 0.10 +0.01 30 0 140 0
30DEC26 3.60 C 0.08 0.08 0.08 0.07 0.00 29 10 115 0
30DEC26 3.70 C 0.06 0.06 0.06 0.05 0.00 29 28 102 0
30DEC26 3.80 C 0.00 0.00 0.00 0.04 0.00 30 0 180 0
30DEC26 3.90 C 0.00 0.00 0.00 0.03 0.00 30 0 105 0
30DEC26 4.00 C 0.00 0.00 0.00 0.02 0.00 30 0 120 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 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 42 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 44 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 65 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 71 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 74 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 79 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 0.99 +0.05 45 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.89 +0.05 41 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.80 +0.05 39 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.70 +0.05 35 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.60 +0.04 30 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.52 +0.05 30 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.43 +0.04 28 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.36 +0.03 28 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.28 +0.01 25 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.23 +0.02 26 0 30 0
28JAN27 3.30 C 0.20 0.20 0.20 0.19 +0.02 28 30 30 +30
28JAN27 3.40 C 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.12 +0.02 28 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.09 +0.02 28 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.11 +0.05 44 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.01 +0.05 40 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.91 +0.05 35 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.81 +0.05 31 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.71 +0.04 27 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.62 +0.04 26 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.54 +0.04 26 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.47 +0.04 27 0 100 0
30MAR27 3.00 C 0.00 0.00 0.00 0.40 +0.04 26 0 30 0
30MAR27 3.10 C 0.00 0.00 0.00 0.33 +0.02 25 0 10 0
30MAR27 3.20 C 0.00 0.00 0.00 0.27 +0.02 25 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.23 +0.02 26 0 10 0
30MAR27 3.40 C 0.00 0.00 0.00 0.19 +0.01 26 0 726 0
30MAR27 3.50 C 0.00 0.00 0.00 0.16 +0.03 27 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.13 +0.02 27 0 730 0
30MAR27 3.70 C 0.13 0.13 0.13 0.10 +0.01 26 30 130 +16
30MAR27 3.80 C 0.00 0.00 0.00 0.08 +0.01 26 0 450 0
30MAR27 3.90 C 0.00 0.00 0.00 0.06 0.00 26 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.05 0.00 26 0 278 0
30MAR27 4.10 C 0.00 0.00 0.00 0.04 0.00 27 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.03 +0.01 26 0 20 0
30MAR27 4.30 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 28 0 22 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 29 0 50 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 30 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 37 0 50 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 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 1.13 +0.05 37 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.04 +0.05 35 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.94 +0.05 32 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.85 +0.05 30 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.75 +0.04 27 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.67 +0.04 26 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.59 +0.04 26 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.52 +0.04 26 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.46 +0.03 26 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.40 +0.03 26 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.35 +0.03 26 0 101 0
29JUN27 3.30 C 0.00 0.00 0.00 0.30 +0.02 26 0 101 0
29JUN27 3.40 C 0.00 0.00 0.00 0.26 +0.02 26 0 60 0
29JUN27 3.50 C 0.00 0.00 0.00 0.22 +0.02 26 0 220 0
29JUN27 3.60 C 0.00 0.00 0.00 0.19 +0.02 26 0 401 0
29JUN27 3.70 C 0.00 0.00 0.00 0.16 +0.02 26 0 331 0
29JUN27 3.80 C 0.00 0.00 0.00 0.13 +0.01 26 0 65 0
29JUN27 3.90 C 0.00 0.00 0.00 0.11 +0.01 26 0 10 0
29JUN27 4.00 C 0.00 0.00 0.00 0.09 +0.01 26 0 43 0
29JUN27 4.10 C 0.00 0.00 0.00 0.08 +0.01 26 0 15 0
29JUN27 4.20 C 0.00 0.00 0.00 0.06 0.00 26 0 27 0
29JUN27 4.30 C 0.00 0.00 0.00 0.05 0.00 26 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 25 0 10 0
29JUN27 4.60 C 0.00 0.00 0.00 0.02 0.00 24 0 390 0
29SEP27 2.20 C 0.00 0.00 0.00 1.14 +0.05 37 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 1.04 +0.05 33 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.95 +0.05 32 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.86 +0.05 30 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.77 +0.05 28 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.69 +0.05 27 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.61 +0.04 26 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.54 +0.04 26 0 1 0
29SEP27 3.00 C 0.00 0.00 0.00 0.47 +0.02 25 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.41 +0.02 25 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.36 +0.02 25 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.32 +0.03 26 6 6 +6
29SEP27 3.40 C 0.00 0.00 0.00 0.27 +0.02 25 0 50 0
29SEP27 3.50 C 0.00 0.00 0.00 0.23 +0.02 25 0 10 0
29SEP27 3.60 C 0.00 0.00 0.00 0.20 +0.02 25 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.17 +0.02 25 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.15 +0.02 26 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.13 +0.02 26 0 10 0
29SEP27 4.00 C 0.00 0.00 0.00 0.11 +0.02 26 0 67 0
29SEP27 4.10 C 0.00 0.00 0.00 0.09 +0.01 25 0 10 0
29SEP27 4.20 C 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.07 +0.01 26 0 22 0
TOTAL CALL 244 13,344 +186
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.02 0.00 31 0 400 0
29OCT26 3.10 P 0.00 0.00 0.00 0.04 -0.01 30 0 73 0
29OCT26 3.20 P 0.06 0.06 0.06 0.07 -0.02 28 3 296 +3
29OCT26 3.30 P 0.00 0.00 0.00 0.13 -0.03 30 0 1,489 0
29OCT26 3.40 P 0.00 0.00 0.00 0.19 -0.04 27 0 559 0
29OCT26 3.50 P 0.00 0.00 0.00 0.28 -0.03 32 0 1,220 0
29OCT26 3.60 P 0.00 0.00 0.00 0.36 -0.04 0 0 143 0
29OCT26 3.70 P 0.00 0.00 0.00 0.46 -0.04 0 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.56 -0.04 0 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.66 -0.04 0 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.76 -0.04 0 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.86 -0.04 0 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.96 -0.04 0 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.06 -0.04 0 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.16 -0.04 0 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.26 -0.04 0 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 53 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 37 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 12 0
27NOV26 3.10 P 0.00 0.00 0.00 0.08 -0.01 30 0 200 0
27NOV26 3.20 P 0.00 0.00 0.00 0.12 -0.01 29 0 35 0
27NOV26 3.30 P 0.00 0.00 0.00 0.17 -0.03 29 0 4,096 0
27NOV26 3.40 P 0.23 0.23 0.23 0.23 -0.03 28 10 151 +10
27NOV26 3.50 P 0.00 0.00 0.00 0.32 -0.02 33 0 321 0
27NOV26 3.60 P 0.00 0.00 0.00 0.39 -0.04 30 0 30 0
27NOV26 3.70 P 0.00 0.00 0.00 0.47 -0.05 28 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.56 -0.05 0 0 92 0
27NOV26 3.90 P 0.00 0.00 0.00 0.66 -0.05 0 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.76 -0.04 0 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.86 -0.04 0 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.96 -0.04 0 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.06 -0.04 0 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.16 -0.04 0 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.26 -0.04 0 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 -0.01 25 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 -0.01 27 0 160 0
30DEC26 3.00 P 0.00 0.00 0.00 0.07 -0.01 28 0 445 0
30DEC26 3.10 P 0.00 0.00 0.00 0.10 -0.02 27 0 45 0
30DEC26 3.20 P 0.00 0.00 0.00 0.15 -0.02 28 0 595 0
30DEC26 3.30 P 0.00 0.00 0.00 0.20 -0.02 28 0 984 0
30DEC26 3.40 P 0.00 0.00 0.00 0.26 -0.03 28 0 322 0
30DEC26 3.50 P 0.00 0.00 0.00 0.33 -0.04 28 0 461 0
30DEC26 3.60 P 0.00 0.00 0.00 0.41 -0.04 29 0 77 0
30DEC26 3.70 P 0.00 0.00 0.00 0.49 -0.04 29 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.58 -0.04 30 0 55 0
30DEC26 3.90 P 0.00 0.00 0.00 0.68 -0.04 33 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.77 -0.04 32 0 46 0
30DEC26 4.10 P 0.00 0.00 0.00 0.87 -0.03 35 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.96 -0.04 0 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 1.06 -0.04 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.16 -0.04 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.26 -0.04 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.36 -0.04 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.47 -0.03 50 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.56 -0.04 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.66 -0.04 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.76 -0.04 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.01 -0.04 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.26 -0.04 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.51 -0.04 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.76 -0.04 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 3.01 -0.04 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.26 -0.04 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.51 -0.04 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.77 -0.03 90 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.02 -0.03 93 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.27 -0.03 96 0 0 0
28JAN27 2.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.21 -0.02 26 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.27 -0.03 26 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.35 -0.02 28 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.43 -0.02 29 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.51 -0.03 30 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.59 -0.04 29 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.68 -0.04 29 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.77 -0.04 29 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.87 -0.04 32 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.07 -0.01 24 0 110 0
30MAR27 3.00 P 0.00 0.00 0.00 0.10 -0.01 24 0 2,130 0
30MAR27 3.10 P 0.00 0.00 0.00 0.14 -0.02 25 0 1,627 0
30MAR27 3.20 P 0.00 0.00 0.00 0.19 -0.01 25 0 1,195 0
30MAR27 3.30 P 0.00 0.00 0.00 0.24 -0.02 25 0 853 0
30MAR27 3.40 P 0.00 0.00 0.00 0.29 -0.03 24 0 407 0
30MAR27 3.50 P 0.00 0.00 0.00 0.37 -0.03 26 0 126 0
30MAR27 3.60 P 0.00 0.00 0.00 0.44 -0.04 26 0 110 0
30MAR27 3.70 P 0.00 0.00 0.00 0.53 -0.03 28 0 148 0
30MAR27 3.80 P 0.00 0.00 0.00 0.61 -0.03 28 0 114 0
30MAR27 3.90 P 0.00 0.00 0.00 0.69 -0.04 27 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.78 -0.04 28 0 137 0
30MAR27 4.10 P 0.00 0.00 0.00 0.87 -0.04 27 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.97 -0.04 29 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 1.06 -0.04 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.16 -0.04 0 0 2 0
30MAR27 4.50 P 0.00 0.00 0.00 1.26 -0.04 0 0 15 0
30MAR27 4.60 P 0.00 0.00 0.00 1.36 -0.04 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.47 -0.03 38 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.56 -0.04 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.66 -0.04 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.76 -0.04 0 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 2.01 -0.04 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.26 -0.04 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.51 -0.04 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.76 -0.04 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.01 -0.04 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.26 -0.04 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.51 -0.04 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.77 -0.03 68 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 4.02 -0.03 71 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.27 -0.03 73 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.11 -0.01 25 0 30 0
29JUN27 3.00 P 0.00 0.00 0.00 0.14 -0.01 25 0 515 0
29JUN27 3.10 P 0.00 0.00 0.00 0.18 -0.01 25 0 19 0
29JUN27 3.20 P 0.00 0.00 0.00 0.23 -0.01 25 0 165 0
29JUN27 3.30 P 0.00 0.00 0.00 0.28 -0.01 25 0 105 0
29JUN27 3.40 P 0.00 0.00 0.00 0.33 -0.03 24 0 131 0
29JUN27 3.50 P 0.00 0.00 0.00 0.40 -0.03 25 0 323 0
29JUN27 3.60 P 0.00 0.00 0.00 0.48 -0.03 26 0 427 0
29JUN27 3.70 P 0.00 0.00 0.00 0.55 -0.03 26 0 206 0
29JUN27 3.80 P 0.00 0.00 0.00 0.63 -0.04 26 0 7 0
29JUN27 3.90 P 0.00 0.00 0.00 0.72 -0.03 28 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 0.80 -0.04 27 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.89 -0.04 28 0 10 0
29JUN27 4.20 P 0.00 0.00 0.00 0.98 -0.04 28 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.07 -0.04 27 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.16 -0.04 0 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.26 -0.04 0 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.36 -0.04 0 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.07 0.00 24 0 15 0
29SEP27 2.70 P 0.00 0.00 0.00 0.10 0.00 25 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.13 0.00 25 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.16 -0.01 24 0 20 0
29SEP27 3.00 P 0.00 0.00 0.00 0.20 -0.01 24 0 71 0
29SEP27 3.10 P 0.00 0.00 0.00 0.24 -0.01 24 0 44 0
29SEP27 3.20 P 0.00 0.00 0.00 0.29 -0.01 24 0 6 0
29SEP27 3.30 P 0.00 0.00 0.00 0.35 -0.01 24 0 30 0
29SEP27 3.40 P 0.00 0.00 0.00 0.40 -0.02 24 0 106 0
29SEP27 3.50 P 0.00 0.00 0.00 0.47 -0.01 24 0 50 0
29SEP27 3.60 P 0.00 0.00 0.00 0.53 -0.03 23 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.60 -0.03 23 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.67 -0.04 22 0 16 0
29SEP27 3.90 P 0.00 0.00 0.00 0.76 -0.03 23 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.84 -0.04 23 0 5 0
29SEP27 4.10 P 0.00 0.00 0.00 0.92 -0.04 23 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.01 -0.04 23 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.10 -0.04 23 0 0 0
TOTAL PUT 13 21,802 +13
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$ 29.540
29OCT26 19.50 C 0.00 0.00 0.00 10.08 +0.14 48 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 9.58 +0.14 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 8.58 +0.14 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 7.59 +0.14 46 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 6.59 +0.14 37 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 5.60 +0.13 37 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 4.63 +0.13 37 0 16 0
29OCT26 26.00 C 0.00 0.00 0.00 3.69 +0.12 37 0 2 0
29OCT26 27.00 C 0.00 0.00 0.00 2.82 +0.10 37 0 92 0
29OCT26 28.00 C 0.00 0.00 0.00 2.05 +0.08 37 0 70 0
29OCT26 29.00 C 0.00 0.00 0.00 1.37 +0.06 35 0 787 0
29OCT26 30.00 C 1.05 1.05 1.05 0.91 +0.05 36 15 1,125 -15
29OCT26 31.00 C 0.75 0.75 0.59 0.56 +0.02 37 16 594 +13
29OCT26 32.00 C 0.42 0.42 0.42 0.33 +0.01 37 30 1,026 +30
29OCT26 33.00 C 0.00 0.00 0.00 0.18 +0.01 37 0 398 0
29OCT26 34.00 C 0.00 0.00 0.00 0.09 0.00 37 0 439 0
29OCT26 35.00 C 0.00 0.00 0.00 0.05 0.00 38 0 533 0
29OCT26 36.00 C 0.00 0.00 0.00 0.02 0.00 37 0 302 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 37 0 490 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 41 0 448 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 45 0 396 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 49 0 447 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 52 0 602 0
29OCT26 42.00 C 0.01 0.01 0.01 0.01 0.00 55 68 690 -68
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 59 0 157 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 62 0 8 0
27NOV26 19.50 C 0.00 0.00 0.00 10.14 +0.15 45 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 9.65 +0.15 46 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 8.66 +0.22 42 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 7.67 +0.22 38 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 6.70 +0.25 37 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 5.74 +0.09 35 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 4.85 +0.08 36 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 4.01 +0.06 36 0 45 0
27NOV26 27.00 C 0.00 0.00 0.00 3.24 +0.04 36 0 137 0
27NOV26 28.00 C 0.00 0.00 0.00 2.57 +0.10 37 0 186 0
27NOV26 29.00 C 0.00 0.00 0.00 1.96 +0.04 36 0 209 0
27NOV26 30.00 C 1.48 1.48 1.48 1.47 +0.01 36 15 2,230 +15
27NOV26 31.00 C 0.00 0.00 0.00 1.11 +0.02 37 0 144 0
27NOV26 32.00 C 0.00 0.00 0.00 0.80 0.00 37 0 2,938 0
27NOV26 33.00 C 0.00 0.00 0.00 0.56 -0.01 37 0 219 0
27NOV26 34.00 C 0.00 0.00 0.00 0.39 -0.02 37 0 182 0
27NOV26 35.00 C 0.35 0.35 0.35 0.26 -0.03 36 16 313 -2
27NOV26 36.00 C 0.00 0.00 0.00 0.17 -0.03 36 0 425 0
27NOV26 37.00 C 0.00 0.00 0.00 0.11 -0.02 36 0 263 0
27NOV26 38.00 C 0.00 0.00 0.00 0.07 -0.02 36 0 125 0
27NOV26 39.00 C 0.08 0.08 0.08 0.05 -0.01 37 23 497 0
27NOV26 40.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 580 0
27NOV26 41.00 C 0.00 0.00 0.00 0.02 0.00 37 0 593 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 36 0 822 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 39 0 364 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 10.72 +0.24 45 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.23 +0.24 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.74 +0.24 42 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.76 +0.24 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.79 +0.22 37 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.85 +0.22 36 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.94 +0.08 35 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.12 +0.09 36 0 137 0
30DEC26 26.00 C 0.00 0.00 0.00 4.34 +0.08 36 0 96 0
30DEC26 27.00 C 0.00 0.00 0.00 3.63 +0.06 36 0 60 0
30DEC26 28.00 C 3.28 3.28 2.93 2.99 +0.11 36 76 269 +8
30DEC26 29.00 C 2.45 2.45 2.45 2.41 +0.06 35 3 285 0
30DEC26 30.00 C 2.00 2.00 1.92 1.94 +0.06 36 17 1,316 -15
30DEC26 31.00 C 1.72 1.72 1.55 1.55 +0.05 36 49 1,528 +42
30DEC26 32.00 C 1.43 1.43 1.20 1.21 +0.03 36 151 1,641 -107
30DEC26 33.00 C 0.00 0.00 0.00 0.95 +0.02 36 0 585 0
30DEC26 34.00 C 0.86 0.86 0.74 0.73 0.00 36 70 160 -54
30DEC26 35.00 C 0.57 0.58 0.56 0.55 -0.01 36 225 276 +148
30DEC26 36.00 C 0.00 0.00 0.00 0.41 -0.01 36 0 1,455 0
30DEC26 37.00 C 0.00 0.00 0.00 0.30 -0.01 36 0 73 0
30DEC26 38.00 C 0.00 0.00 0.00 0.22 -0.01 36 0 107 0
30DEC26 39.00 C 0.00 0.00 0.00 0.16 -0.01 36 0 195 0
30DEC26 40.00 C 0.00 0.00 0.00 0.12 0.00 36 0 316 0
30DEC26 41.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 52 0
30DEC26 42.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 194 0
30DEC26 43.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 14 0
30DEC26 44.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 21 0
30DEC26 45.00 C 0.00 0.00 0.00 0.02 0.00 36 0 258 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 35 0 100 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 36 0 16 0
28JAN27 20.00 C 0.00 0.00 0.00 9.82 +0.23 39 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 8.86 +0.23 38 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 7.92 +0.22 36 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 7.01 +0.20 35 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 6.15 +0.20 35 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 5.37 +0.10 36 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 4.63 +0.09 36 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 3.95 +0.08 36 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 3.34 +0.13 36 0 15 0
28JAN27 29.00 C 0.00 0.00 0.00 2.83 +0.14 36 0 15 0
28JAN27 30.00 C 2.29 2.29 2.29 2.33 +0.10 36 15 45 +15
28JAN27 31.00 C 0.00 0.00 0.00 1.93 +0.09 36 0 310 0
28JAN27 32.00 C 1.56 1.56 1.56 1.58 +0.09 36 15 202 +15
28JAN27 33.00 C 0.00 0.00 0.00 1.29 +0.05 36 0 155 0
28JAN27 34.00 C 0.00 0.00 0.00 1.03 +0.02 36 0 120 0
28JAN27 35.00 C 0.00 0.00 0.00 0.82 +0.01 36 0 15 0
28JAN27 36.00 C 0.00 0.00 0.00 0.65 +0.01 36 0 0 0
28JAN27 37.00 C 0.62 0.62 0.62 0.51 +0.01 36 3 14 0
28JAN27 38.00 C 0.00 0.00 0.00 0.40 +0.01 36 0 1 0
28JAN27 39.00 C 0.00 0.00 0.00 0.31 +0.01 36 0 8 0
28JAN27 40.00 C 0.00 0.00 0.00 0.24 +0.01 36 0 45 0
30MAR27 19.50 C 0.00 0.00 0.00 10.50 +0.22 39 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.03 +0.21 38 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.09 +0.19 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.23 +0.21 36 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 7.36 +0.16 35 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.56 +0.15 35 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.85 +0.17 36 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.18 +0.08 36 0 13 0
30MAR27 27.00 C 0.00 0.00 0.00 4.55 +0.08 36 0 8 0
30MAR27 28.00 C 0.00 0.00 0.00 4.00 +0.12 36 0 15 0
30MAR27 29.00 C 0.00 0.00 0.00 3.45 +0.07 36 0 50 0
30MAR27 30.00 C 0.00 0.00 0.00 2.99 +0.06 36 0 252 0
30MAR27 31.00 C 0.00 0.00 0.00 2.58 +0.05 36 0 21 0
30MAR27 32.00 C 0.00 0.00 0.00 2.23 +0.05 37 0 13 0
30MAR27 33.00 C 1.88 1.88 1.88 1.91 +0.03 37 1 15 +1
30MAR27 34.00 C 0.00 0.00 0.00 1.63 +0.06 37 0 31 0
30MAR27 35.00 C 0.00 0.00 0.00 1.38 +0.02 37 0 391 0
30MAR27 36.00 C 0.00 0.00 0.00 1.16 +0.01 37 0 145 0
30MAR27 37.00 C 0.00 0.00 0.00 0.98 +0.02 37 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.82 +0.04 37 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 0.66 +0.01 36 0 30 0
30MAR27 40.00 C 0.00 0.00 0.00 0.55 0.00 36 0 394 0
30MAR27 41.00 C 0.00 0.00 0.00 0.47 0.00 36 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 0.39 0.00 36 0 16 0
30MAR27 43.00 C 0.00 0.00 0.00 0.32 0.00 36 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 0.27 +0.01 36 0 50 0
30MAR27 45.00 C 0.00 0.00 0.00 0.22 0.00 36 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 0.18 0.00 36 0 0 0
30MAR27 47.00 C 0.28 0.28 0.28 0.15 0.00 36 10 13 0
29JUN27 19.50 C 0.00 0.00 0.00 10.79 +0.22 41 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.35 +0.21 40 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 9.48 +0.20 39 0 30 0
29JUN27 22.00 C 0.00 0.00 0.00 8.65 +0.20 39 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.87 +0.20 38 0 15 0
29JUN27 24.00 C 0.00 0.00 0.00 7.12 +0.17 38 0 30 0
29JUN27 25.00 C 0.00 0.00 0.00 6.43 +0.16 38 0 31 0
29JUN27 26.00 C 0.00 0.00 0.00 5.79 +0.15 38 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.10 +0.08 37 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.56 +0.07 37 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 4.05 +0.06 37 0 12 0
29JUN27 30.00 C 0.00 0.00 0.00 3.60 +0.07 37 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.19 0.00 37 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.87 +0.04 37 0 16 0
29JUN27 33.00 C 0.00 0.00 0.00 2.55 +0.05 37 0 32 0
29JUN27 34.00 C 0.00 0.00 0.00 2.24 +0.05 37 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 1.96 +0.03 37 0 470 0
29JUN27 36.00 C 0.00 0.00 0.00 1.72 +0.03 37 0 197 0
29JUN27 37.00 C 1.77 1.77 1.77 1.48 +0.01 37 15 31 +15
29JUN27 38.00 C 0.00 0.00 0.00 1.31 +0.02 37 0 30 0
29JUN27 39.00 C 0.00 0.00 0.00 1.13 +0.05 37 0 0 0
29JUN27 40.00 C 1.26 1.26 1.26 0.99 +0.04 37 1 15 0
29JUN27 41.00 C 0.00 0.00 0.00 0.86 +0.02 37 0 31 0
29JUN27 42.00 C 0.00 0.00 0.00 0.75 +0.02 37 0 61 0
29JUN27 43.00 C 0.00 0.00 0.00 0.65 +0.01 37 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 0.56 +0.01 37 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 0.49 +0.01 37 0 45 0
29JUN27 46.00 C 0.00 0.00 0.00 0.42 +0.01 37 0 167 0
29SEP27 19.50 C 0.00 0.00 0.00 10.86 +0.22 39 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 10.43 +0.22 39 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 9.59 +0.21 38 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 8.79 +0.19 38 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 8.05 +0.19 38 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 7.35 +0.18 37 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 6.69 +0.17 37 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 6.06 +0.12 37 0 30 0
29SEP27 27.00 C 0.00 0.00 0.00 5.51 +0.13 37 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 5.01 +0.13 37 0 20 0
29SEP27 29.00 C 0.00 0.00 0.00 4.55 +0.13 37 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 4.07 +0.08 37 0 3,037 0
29SEP27 31.00 C 0.00 0.00 0.00 3.70 +0.09 37 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 3.35 +0.09 37 0 22 0
29SEP27 33.00 C 0.00 0.00 0.00 3.03 +0.08 37 0 18 0
29SEP27 34.00 C 0.00 0.00 0.00 2.75 +0.09 38 0 2 0
29SEP27 35.00 C 0.00 0.00 0.00 2.47 +0.05 37 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 2.21 +0.02 37 0 2 0
29SEP27 37.00 C 0.00 0.00 0.00 1.99 +0.01 37 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 1.75 +0.04 37 0 12 0
29SEP27 39.00 C 0.00 0.00 0.00 1.59 +0.03 37 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 1.43 +0.01 37 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 1.28 +0.01 37 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 1.15 +0.04 37 0 1 0
TOTAL CALL 834 34,958 +41
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 420 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 155 0
29OCT26 25.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 215 0
29OCT26 26.00 P 0.00 0.00 0.00 0.10 -0.02 37 0 413 0
29OCT26 27.00 P 0.20 0.20 0.20 0.22 -0.04 36 10 1,366 -10
29OCT26 28.00 P 0.45 0.45 0.45 0.44 -0.09 36 80 1,380 0
29OCT26 29.00 P 0.69 0.80 0.69 0.80 -0.12 36 16 1,944 +1
29OCT26 30.00 P 0.00 0.00 0.00 1.32 -0.14 37 0 1,360 0
29OCT26 31.00 P 0.00 0.00 0.00 1.94 -0.20 36 0 931 0
29OCT26 32.00 P 0.00 0.00 0.00 2.73 -0.13 37 0 234 0
29OCT26 33.00 P 0.00 0.00 0.00 3.58 -0.14 36 0 204 0
29OCT26 34.00 P 0.00 0.00 0.00 4.51 -0.14 37 0 349 0
29OCT26 35.00 P 0.00 0.00 0.00 5.47 -0.28 36 0 161 0
29OCT26 36.00 P 0.00 0.00 0.00 6.48 -0.25 44 0 50 0
29OCT26 37.00 P 0.00 0.00 0.00 7.48 -0.25 48 0 9 0
29OCT26 38.00 P 0.00 0.00 0.00 8.47 -0.26 50 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 9.48 -0.25 57 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 10.48 -0.25 62 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 11.48 -0.25 66 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 12.48 -0.25 70 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 13.48 -0.25 74 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 14.48 -0.25 78 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 286 0
27NOV26 23.00 P 0.00 0.00 0.00 0.05 -0.02 37 0 690 0
27NOV26 24.00 P 0.00 0.00 0.00 0.10 -0.03 36 0 454 0
27NOV26 25.00 P 0.00 0.00 0.00 0.19 -0.05 36 0 222 0
27NOV26 26.00 P 0.00 0.00 0.00 0.34 -0.07 36 0 772 0
27NOV26 27.00 P 0.60 0.60 0.60 0.57 -0.10 36 15 10,703 -15
27NOV26 28.00 P 0.00 0.00 0.00 0.89 -0.12 36 0 936 0
27NOV26 29.00 P 1.35 1.35 1.35 1.31 -0.15 36 1 748 -1
27NOV26 30.00 P 0.00 0.00 0.00 1.83 -0.17 36 0 909 0
27NOV26 31.00 P 0.00 0.00 0.00 2.45 -0.18 37 0 326 0
27NOV26 32.00 P 0.00 0.00 0.00 3.12 -0.17 36 0 166 0
27NOV26 33.00 P 0.00 0.00 0.00 3.89 -0.17 36 0 167 0
27NOV26 34.00 P 0.00 0.00 0.00 4.72 -0.17 36 0 165 0
27NOV26 35.00 P 0.00 0.00 0.00 5.61 -0.33 36 0 62 0
27NOV26 36.00 P 0.00 0.00 0.00 6.59 -0.28 39 0 10 0
27NOV26 37.00 P 0.00 0.00 0.00 7.53 -0.29 40 0 10 0
27NOV26 38.00 P 0.00 0.00 0.00 8.49 -0.30 40 0 12 0
27NOV26 39.00 P 0.00 0.00 0.00 9.48 -0.30 42 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 10.48 -0.30 45 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 11.48 -0.30 48 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 12.48 -0.30 51 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 13.48 -0.30 54 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 14.48 -0.30 56 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 100 0
30DEC26 20.00 P 0.00 0.00 0.00 0.02 0.00 37 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.08 -0.01 36 0 108 0
30DEC26 23.00 P 0.00 0.00 0.00 0.13 -0.04 35 0 158 0
30DEC26 24.00 P 0.00 0.00 0.00 0.23 -0.04 35 0 166 0
30DEC26 25.00 P 0.00 0.00 0.00 0.38 -0.06 35 0 249 0
30DEC26 26.00 P 0.00 0.00 0.00 0.59 -0.08 35 0 2,382 0
30DEC26 27.00 P 0.82 0.82 0.82 0.87 -0.11 35 4 586 +4
30DEC26 28.00 P 1.23 1.23 1.23 1.23 -0.13 35 15 1,380 0
30DEC26 29.00 P 1.59 1.69 1.59 1.67 -0.15 35 189 455 -25
30DEC26 30.00 P 0.00 0.00 0.00 2.20 -0.17 36 0 230 0
30DEC26 31.00 P 0.00 0.00 0.00 2.81 -0.17 36 0 934 0
30DEC26 32.00 P 0.00 0.00 0.00 3.46 -0.14 36 0 1,240 0
30DEC26 33.00 P 0.00 0.00 0.00 4.18 -0.15 36 0 385 0
30DEC26 34.00 P 0.00 0.00 0.00 4.97 -0.14 36 0 139 0
30DEC26 35.00 P 0.00 0.00 0.00 5.87 -0.24 37 0 77 0
30DEC26 36.00 P 0.00 0.00 0.00 6.74 -0.26 38 0 251 0
30DEC26 37.00 P 0.00 0.00 0.00 7.65 -0.25 38 0 90 0
30DEC26 38.00 P 0.00 0.00 0.00 8.58 -0.27 38 0 52 0
30DEC26 39.00 P 0.00 0.00 0.00 9.53 -0.28 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.49 -0.30 39 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 11.48 -0.30 40 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 12.48 -0.30 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.48 -0.30 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.48 -0.30 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 15.48 -0.30 49 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 16.47 -0.31 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 17.48 -0.30 53 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.09 -0.01 36 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.14 -0.03 35 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 0.24 -0.03 35 0 125 0
28JAN27 24.00 P 0.00 0.00 0.00 0.38 -0.03 36 0 43 0
28JAN27 25.00 P 0.00 0.00 0.00 0.56 -0.05 35 0 40 0
28JAN27 26.00 P 0.00 0.00 0.00 0.81 -0.06 35 0 80 0
28JAN27 27.00 P 1.10 1.10 1.10 1.11 -0.06 35 1 81 +1
28JAN27 28.00 P 0.00 0.00 0.00 1.49 -0.12 35 0 2 0
28JAN27 29.00 P 2.00 2.00 2.00 1.95 -0.14 35 8 8 +8
28JAN27 30.00 P 0.00 0.00 0.00 2.49 -0.14 36 0 15 0
28JAN27 31.00 P 0.00 0.00 0.00 3.06 -0.18 35 0 25 0
28JAN27 32.00 P 0.00 0.00 0.00 3.73 -0.11 36 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 4.44 -0.11 36 0 12 0
28JAN27 34.00 P 0.00 0.00 0.00 5.20 -0.26 36 0 12 0
28JAN27 35.00 P 0.00 0.00 0.00 6.06 -0.23 37 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 6.90 -0.24 37 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 7.77 -0.26 37 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 8.68 -0.26 38 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 9.60 -0.28 38 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 10.54 -0.29 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.11 -0.01 36 0 122 0
30MAR27 20.00 P 0.00 0.00 0.00 0.15 -0.01 36 0 3 0
30MAR27 21.00 P 0.00 0.00 0.00 0.22 -0.03 36 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.33 -0.03 36 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.48 -0.04 36 0 19 0
30MAR27 24.00 P 0.00 0.00 0.00 0.68 -0.05 36 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 0.92 -0.07 36 0 42 0
30MAR27 26.00 P 0.00 0.00 0.00 1.22 -0.08 36 0 147 0
30MAR27 27.00 P 0.00 0.00 0.00 1.57 -0.11 35 0 39 0
30MAR27 28.00 P 0.00 0.00 0.00 2.01 -0.10 36 0 92 0
30MAR27 29.00 P 0.00 0.00 0.00 2.49 -0.11 36 0 11 0
30MAR27 30.00 P 0.00 0.00 0.00 3.02 -0.09 36 0 223 0
30MAR27 31.00 P 0.00 0.00 0.00 3.61 -0.13 36 0 17 0
30MAR27 32.00 P 0.00 0.00 0.00 4.24 -0.17 36 0 27 0
30MAR27 33.00 P 0.00 0.00 0.00 4.94 -0.18 37 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 5.67 -0.19 37 0 137 0
30MAR27 35.00 P 0.00 0.00 0.00 6.44 -0.21 37 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 7.24 -0.22 37 0 163 0
30MAR27 37.00 P 0.00 0.00 0.00 8.07 -0.24 37 0 127 0
30MAR27 38.00 P 0.00 0.00 0.00 8.93 -0.24 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.81 -0.25 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.54 -0.43 32 0 4 0
30MAR27 41.00 P 0.00 0.00 0.00 11.63 -0.27 37 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.56 -0.29 37 0 100 0
30MAR27 43.00 P 0.00 0.00 0.00 13.53 -0.28 38 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.50 -0.29 38 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 15.48 -0.30 39 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 16.47 -0.31 39 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 17.48 -0.30 42 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.36 -0.02 37 0 10 0
29JUN27 20.00 P 0.00 0.00 0.00 0.44 -0.02 37 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.58 -0.02 36 0 88 0
29JUN27 22.00 P 0.00 0.00 0.00 0.78 -0.07 36 0 21 0
29JUN27 23.00 P 0.00 0.00 0.00 1.04 -0.07 36 0 42 0
29JUN27 24.00 P 0.00 0.00 0.00 1.33 -0.09 36 0 87 0
29JUN27 25.00 P 0.00 0.00 0.00 1.67 -0.09 36 0 251 0
29JUN27 26.00 P 0.00 0.00 0.00 2.04 -0.07 36 0 286 0
29JUN27 27.00 P 0.00 0.00 0.00 2.49 -0.12 36 0 243 0
29JUN27 28.00 P 0.00 0.00 0.00 2.97 -0.14 36 0 74 0
29JUN27 29.00 P 0.00 0.00 0.00 3.49 -0.15 36 0 47 0
29JUN27 30.00 P 0.00 0.00 0.00 4.06 -0.16 36 0 45 0
29JUN27 31.00 P 0.00 0.00 0.00 4.74 -0.09 37 0 13 0
29JUN27 32.00 P 0.00 0.00 0.00 5.36 -0.13 37 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 6.05 -0.14 37 0 11 0
29JUN27 34.00 P 0.00 0.00 0.00 6.76 -0.16 37 0 215 0
29JUN27 35.00 P 0.00 0.00 0.00 7.51 -0.16 37 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 8.28 -0.17 37 0 41 0
29JUN27 37.00 P 0.00 0.00 0.00 9.08 -0.18 38 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 9.90 -0.18 38 0 51 0
29JUN27 39.00 P 0.00 0.00 0.00 10.73 -0.19 38 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 11.58 -0.20 38 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.44 -0.20 38 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.32 -0.21 38 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.21 -0.21 38 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 15.11 -0.21 38 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 16.02 -0.22 38 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 16.93 -0.22 38 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.58 -0.04 37 0 20 0
29SEP27 20.00 P 0.00 0.00 0.00 0.65 -0.04 36 0 6 0
29SEP27 21.00 P 0.00 0.00 0.00 0.85 -0.04 36 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 1.10 -0.10 36 0 3 0
29SEP27 23.00 P 0.00 0.00 0.00 1.40 -0.06 37 0 46 0
29SEP27 24.00 P 0.00 0.00 0.00 1.74 -0.05 37 0 25 0
29SEP27 25.00 P 0.00 0.00 0.00 2.10 -0.06 36 0 21 0
29SEP27 26.00 P 0.00 0.00 0.00 2.51 -0.06 36 0 24 0
29SEP27 27.00 P 0.00 0.00 0.00 3.00 -0.09 37 0 184 0
29SEP27 28.00 P 0.00 0.00 0.00 3.49 -0.10 37 0 100 0
29SEP27 29.00 P 0.00 0.00 0.00 4.03 -0.01 37 0 10 0
29SEP27 30.00 P 0.00 0.00 0.00 4.60 -0.11 37 0 39 0
29SEP27 31.00 P 0.00 0.00 0.00 5.21 -0.12 37 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 5.82 -0.16 37 0 10 0
29SEP27 33.00 P 0.00 0.00 0.00 6.53 -0.14 37 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 7.23 -0.15 37 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 7.97 -0.15 37 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 8.73 -0.15 37 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 9.50 -0.17 37 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 10.30 -0.17 37 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 11.11 -0.18 37 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 11.94 -0.18 37 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 12.78 -0.19 38 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 13.64 -0.19 38 0 0 0
TOTAL PUT 339 38,749 -37
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$ 19.700
29OCT26 12.00 C 0.00 0.00 0.00 7.72 +0.14 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 7.23 +0.15 70 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 6.73 +0.15 63 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 6.23 +0.15 56 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 5.73 +0.15 48 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 5.23 +0.15 39 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.73 +0.18 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 4.23 +0.15 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.73 +0.15 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.23 +0.14 0 0 20 0
29OCT26 17.00 C 0.00 0.00 0.00 2.74 +0.15 26 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.24 +0.15 21 0 2 0
29OCT26 18.00 C 0.00 0.00 0.00 1.75 +0.14 20 0 15 0
29OCT26 18.50 C 0.00 0.00 0.00 1.28 +0.12 19 0 52 0
29OCT26 19.00 C 0.00 0.00 0.00 0.87 +0.13 20 0 28 0
29OCT26 19.50 C 0.00 0.00 0.00 0.51 +0.07 19 0 166 0
29OCT26 20.00 C 0.32 0.32 0.28 0.28 +0.04 19 6 227 +4
29OCT26 21.00 C 0.07 0.07 0.07 0.06 +0.01 20 1 140 +1
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 21 0 113 0
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 35 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 6.26 +0.18 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 5.76 +0.18 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 5.23 +0.15 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.77 +0.18 25 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 4.24 +0.16 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.78 +0.17 24 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.28 +0.14 20 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.79 +0.14 20 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.32 +0.14 21 0 39 0
27NOV26 18.00 C 0.00 0.00 0.00 1.87 +0.13 21 0 75 0
27NOV26 18.50 C 0.00 0.00 0.00 1.45 +0.15 20 0 61 0
27NOV26 19.00 C 0.00 0.00 0.00 1.05 +0.09 19 0 75 0
27NOV26 19.50 C 0.00 0.00 0.00 0.75 +0.07 20 0 25 0
27NOV26 20.00 C 0.55 0.55 0.50 0.51 +0.06 20 21 109 -14
27NOV26 21.00 C 0.22 0.22 0.22 0.22 +0.03 21 5 80 +5
27NOV26 22.00 C 0.00 0.00 0.00 0.07 +0.01 21 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.02 0.00 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 0.00 42 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 7.76 +0.18 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 7.26 +0.16 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.77 +0.16 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.27 +0.16 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.78 +0.16 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.29 +0.16 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.81 +0.17 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.31 +0.16 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.82 +0.16 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.35 +0.15 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.88 +0.14 21 0 165 0
30DEC26 17.50 C 0.00 0.00 0.00 2.43 +0.14 21 0 165 0
30DEC26 18.00 C 0.00 0.00 0.00 2.01 +0.13 21 0 69 0
30DEC26 18.50 C 0.00 0.00 0.00 1.62 +0.12 21 0 29 0
30DEC26 19.00 C 0.00 0.00 0.00 1.24 +0.10 20 0 112 0
30DEC26 19.50 C 0.00 0.00 0.00 0.95 +0.08 20 0 164 0
30DEC26 20.00 C 0.00 0.00 0.00 0.71 +0.06 20 0 344 0
30DEC26 21.00 C 0.00 0.00 0.00 0.36 +0.03 20 0 213 0
30DEC26 22.00 C 0.00 0.00 0.00 0.18 +0.03 21 0 57 0
30DEC26 23.00 C 0.00 0.00 0.00 0.08 +0.02 21 0 154 0
30DEC26 24.00 C 0.00 0.00 0.00 0.03 0.00 21 0 26 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 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 4.86 +0.18 22 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 4.37 +0.15 21 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 3.89 +0.14 21 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 3.42 +0.14 21 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 2.96 +0.12 21 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 2.53 +0.12 21 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 2.12 +0.10 20 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 1.75 +0.09 21 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 1.39 +0.09 20 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 1.10 +0.06 20 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 0.85 +0.03 20 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.51 +0.03 21 0 0 0
28JAN27 22.00 C 0.32 0.32 0.32 0.28 +0.02 21 2 4 +2
28JAN27 23.00 C 0.00 0.00 0.00 0.14 +0.01 21 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.07 +0.01 21 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 0.02 0.00 23 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 25 0 0 0
28JAN27 29.00 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 7.88 +0.16 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 7.40 +0.15 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.90 +0.15 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.42 +0.16 25 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.94 +0.17 25 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.46 +0.12 25 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.97 +0.16 23 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.50 +0.15 22 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.04 +0.16 22 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 3.59 +0.14 22 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 3.17 +0.12 22 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 2.77 +0.12 22 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 2.39 +0.10 22 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 2.05 +0.10 22 0 20 0
30MAR27 19.00 C 0.00 0.00 0.00 1.71 +0.07 21 0 51 0
30MAR27 19.50 C 0.00 0.00 0.00 1.44 +0.06 21 0 23 0
30MAR27 20.00 C 0.00 0.00 0.00 1.20 +0.05 22 0 400 0
30MAR27 21.00 C 0.00 0.00 0.00 0.82 +0.06 22 0 67 0
30MAR27 22.00 C 0.00 0.00 0.00 0.53 +0.03 22 0 46 0
30MAR27 23.00 C 0.00 0.00 0.00 0.33 +0.02 22 0 38 0
30MAR27 24.00 C 0.00 0.00 0.00 0.20 +0.02 22 0 45 0
30MAR27 25.00 C 0.00 0.00 0.00 0.12 +0.01 22 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 0.07 +0.01 22 0 18 0
30MAR27 27.00 C 0.00 0.00 0.00 0.04 0.00 22 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 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 25 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 8.01 +0.18 35 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 7.52 +0.14 32 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 7.04 +0.16 31 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 6.56 +0.20 29 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 6.08 +0.15 28 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.61 +0.10 27 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.15 +0.16 26 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.69 +0.15 25 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.25 +0.15 24 0 11 0
29JUN27 16.50 C 0.00 0.00 0.00 3.82 +0.13 24 0 11 0
29JUN27 17.00 C 0.00 0.00 0.00 3.37 +0.06 22 0 25 0
29JUN27 17.50 C 0.00 0.00 0.00 2.99 +0.05 22 0 13 0
29JUN27 18.00 C 0.00 0.00 0.00 2.63 +0.03 22 0 81 0
29JUN27 18.50 C 0.00 0.00 0.00 2.30 +0.01 22 0 11 0
29JUN27 19.00 C 0.00 0.00 0.00 2.00 0.00 22 0 31 0
29JUN27 19.50 C 0.00 0.00 0.00 1.73 -0.01 22 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 1.48 -0.02 22 0 11 0
29JUN27 21.00 C 0.00 0.00 0.00 1.07 -0.04 22 0 3 0
29JUN27 22.00 C 0.00 0.00 0.00 0.73 -0.06 22 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.53 -0.05 22 0 11 0
29JUN27 24.00 C 0.00 0.00 0.00 0.36 -0.04 22 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 0.23 -0.05 22 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.15 -0.04 22 0 2 0
29JUN27 27.00 C 0.00 0.00 0.00 0.10 -0.02 22 0 35 0
29JUN27 28.00 C 0.00 0.00 0.00 0.06 -0.02 22 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 0.04 -0.02 22 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 1 0
29SEP27 14.00 C 0.00 0.00 0.00 6.09 +0.16 26 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 5.62 +0.11 25 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 5.16 +0.17 24 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.71 +0.15 24 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.28 +0.16 23 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.87 +0.14 23 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.51 +0.12 23 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.16 +0.12 24 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.82 +0.17 23 0 4 0
29SEP27 18.50 C 0.00 0.00 0.00 2.44 +0.10 22 0 1 0
29SEP27 19.00 C 0.00 0.00 0.00 2.30 +0.23 24 0 1 0
29SEP27 19.50 C 0.00 0.00 0.00 1.92 +0.09 23 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.69 +0.09 23 0 1 0
29SEP27 21.00 C 0.00 0.00 0.00 1.30 +0.05 23 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.98 +0.05 23 0 1 0
29SEP27 23.00 C 0.00 0.00 0.00 0.75 +0.03 23 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.59 +0.05 24 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.43 +0.03 24 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.32 +0.03 24 0 2 0
29SEP27 27.00 C 0.00 0.00 0.00 0.23 +0.02 24 0 2 0
29SEP27 28.00 C 0.00 0.00 0.00 0.17 +0.02 24 0 2 0
29SEP27 29.00 C 0.00 0.00 0.00 0.12 +0.01 24 0 0 0
TOTAL CALL 35 3,892 -2
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 44 0 19 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 34 0 54 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 29 0 81 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 24 0 155 0
29OCT26 18.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 164 0
29OCT26 18.50 P 0.00 0.00 0.00 0.05 -0.02 20 0 124 0
29OCT26 19.00 P 0.14 0.14 0.14 0.13 -0.05 20 2 155 +2
29OCT26 19.50 P 0.00 0.00 0.00 0.30 -0.07 20 0 86 0
29OCT26 20.00 P 0.00 0.00 0.00 0.57 -0.10 21 0 40 0
29OCT26 21.00 P 0.00 0.00 0.00 1.33 -0.14 20 0 27 0
29OCT26 22.00 P 0.00 0.00 0.00 2.30 -0.15 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 3.30 -0.15 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 4.30 -0.15 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.30 -0.15 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.30 -0.15 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.30 -0.15 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.30 -0.15 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.30 -0.15 0 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 26 0 6 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 22 0 29 0
27NOV26 17.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 41 0
27NOV26 17.50 P 0.00 0.00 0.00 0.04 -0.01 21 0 15 0
27NOV26 18.00 P 0.00 0.00 0.00 0.09 -0.02 21 0 26 0
27NOV26 18.50 P 0.00 0.00 0.00 0.17 -0.04 21 0 44 0
27NOV26 19.00 P 0.31 0.31 0.31 0.31 -0.05 21 3 54 +3
27NOV26 19.50 P 0.00 0.00 0.00 0.50 -0.08 21 0 95 0
27NOV26 20.00 P 0.00 0.00 0.00 0.76 -0.09 21 0 70 0
27NOV26 21.00 P 0.00 0.00 0.00 1.48 -0.08 22 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 2.32 -0.14 21 0 15 0
27NOV26 23.00 P 0.00 0.00 0.00 3.30 -0.20 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 4.34 -0.17 35 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 5.30 -0.20 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 6.30 -0.20 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 7.30 -0.20 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.30 -0.20 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 9.30 -0.20 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 29 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 26 0 47 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 23 0 18 0
30DEC26 16.00 P 0.00 0.00 0.00 0.02 0.00 23 0 141 0
30DEC26 16.50 P 0.00 0.00 0.00 0.03 0.00 21 0 16 0
30DEC26 17.00 P 0.00 0.00 0.00 0.06 0.00 21 0 246 0
30DEC26 17.50 P 0.00 0.00 0.00 0.10 -0.02 21 0 175 0
30DEC26 18.00 P 0.00 0.00 0.00 0.18 -0.02 21 0 92 0
30DEC26 18.50 P 0.00 0.00 0.00 0.29 -0.04 21 0 35 0
30DEC26 19.00 P 0.00 0.00 0.00 0.44 -0.06 21 0 111 0
30DEC26 19.50 P 0.00 0.00 0.00 0.66 -0.06 21 0 136 0
30DEC26 20.00 P 0.00 0.00 0.00 0.92 -0.08 21 0 277 0
30DEC26 21.00 P 0.00 0.00 0.00 1.60 -0.10 22 0 183 0
30DEC26 22.00 P 0.00 0.00 0.00 2.37 -0.13 21 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 3.30 -0.20 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.34 -0.17 29 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.30 -0.20 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.35 -0.16 39 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.30 -0.20 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.30 -0.20 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.30 -0.20 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.30 -0.15 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.30 -0.15 0 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.10 -0.02 21 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.16 -0.03 21 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.25 -0.03 21 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.38 -0.04 21 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.55 -0.05 21 0 14 0
28JAN27 19.50 P 0.00 0.00 0.00 0.77 -0.06 21 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 1.03 -0.08 21 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 1.68 -0.11 22 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 2.42 -0.14 21 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 3.32 -0.18 21 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 4.34 -0.17 26 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 5.34 -0.17 30 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 6.35 -0.16 35 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 7.30 -0.21 0 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 8.30 -0.21 0 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 9.30 -0.21 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.04 0.00 23 0 43 0
30MAR27 15.50 P 0.00 0.00 0.00 0.06 -0.01 22 0 73 0
30MAR27 16.00 P 0.00 0.00 0.00 0.09 -0.02 22 0 34 0
30MAR27 16.50 P 0.00 0.00 0.00 0.14 -0.02 22 0 29 0
30MAR27 17.00 P 0.00 0.00 0.00 0.22 -0.02 22 0 34 0
30MAR27 17.50 P 0.00 0.00 0.00 0.31 -0.02 22 0 51 0
30MAR27 18.00 P 0.00 0.00 0.00 0.43 -0.05 22 0 9 0
30MAR27 18.50 P 0.00 0.00 0.00 0.56 -0.05 21 0 25 0
30MAR27 19.00 P 0.00 0.00 0.00 0.75 -0.05 21 0 6 0
30MAR27 19.50 P 0.00 0.00 0.00 0.98 -0.06 22 0 32 0
30MAR27 20.00 P 0.00 0.00 0.00 1.24 -0.07 22 0 31 0
30MAR27 21.00 P 0.00 0.00 0.00 1.87 -0.09 22 0 8 0
30MAR27 22.00 P 0.00 0.00 0.00 2.57 -0.12 22 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.40 -0.21 22 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.38 -0.15 25 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.34 -0.17 26 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.35 -0.16 30 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.30 -0.21 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.30 -0.21 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.30 -0.21 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.30 -0.20 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.30 -0.20 0 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 0.02 -0.02 22 0 1 0
29JUN27 13.50 P 0.00 0.00 0.00 0.04 -0.02 23 0 1 0
29JUN27 14.00 P 0.00 0.00 0.00 0.06 -0.03 23 0 5 0
29JUN27 14.50 P 0.00 0.00 0.00 0.09 -0.04 22 0 21 0
29JUN27 15.00 P 0.00 0.00 0.00 0.13 -0.05 22 0 13 0
29JUN27 15.50 P 0.00 0.00 0.00 0.19 -0.05 22 0 3 0
29JUN27 16.00 P 0.00 0.00 0.00 0.27 -0.06 22 0 50 0
29JUN27 16.50 P 0.40 0.40 0.40 0.37 -0.07 22 2 22 0
29JUN27 17.00 P 0.00 0.00 0.00 0.49 -0.09 22 0 27 0
29JUN27 17.50 P 0.00 0.00 0.00 0.64 -0.09 22 0 30 0
29JUN27 18.00 P 0.00 0.00 0.00 0.81 -0.10 22 0 30 0
29JUN27 18.50 P 0.00 0.00 0.00 1.02 -0.09 23 0 75 0
29JUN27 19.00 P 0.00 0.00 0.00 1.21 -0.17 22 0 12 0
29JUN27 19.50 P 0.00 0.00 0.00 1.47 -0.17 22 0 44 0
29JUN27 20.00 P 0.00 0.00 0.00 1.74 -0.19 22 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 2.37 -0.19 22 0 5 0
29JUN27 22.00 P 0.00 0.00 0.00 3.08 -0.20 22 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.95 -0.14 24 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.80 -0.13 24 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.69 -0.14 25 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.60 -0.14 26 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.53 -0.15 26 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.47 -0.17 27 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.42 -0.16 28 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.38 -0.15 29 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.30 -0.20 0 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.14 0.00 24 0 2 0
29SEP27 14.50 P 0.00 0.00 0.00 0.19 -0.01 24 0 17 0
29SEP27 15.00 P 0.00 0.00 0.00 0.26 -0.01 24 0 36 0
29SEP27 15.50 P 0.00 0.00 0.00 0.35 -0.01 24 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.45 -0.02 24 0 3 0
29SEP27 16.50 P 0.00 0.00 0.00 0.58 -0.02 24 0 1 0
29SEP27 17.00 P 0.00 0.00 0.00 0.73 -0.02 24 0 1 0
29SEP27 17.50 P 0.00 0.00 0.00 0.90 -0.03 24 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.09 -0.04 24 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.31 -0.04 24 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.54 -0.06 24 0 2 0
29SEP27 19.50 P 0.00 0.00 0.00 1.81 -0.06 24 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.09 -0.07 24 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.59 -0.21 23 0 15 0
29SEP27 22.00 P 0.00 0.00 0.00 3.43 -0.09 25 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.20 +0.02 25 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.03 -0.11 26 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 5.91 -0.11 27 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 6.81 -0.13 28 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.73 +0.05 29 0 3 0
29SEP27 28.00 P 0.00 0.00 0.00 8.47 -0.17 24 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 9.57 -0.01 30 0 0 0
TOTAL PUT 7 3,767 +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$ 14.690
29OCT26 9.25 C 0.00 0.00 0.00 5.46 +0.07 64 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 5.21 +0.07 57 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.96 +0.07 47 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.71 +0.07 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.21 +0.07 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.71 +0.07 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.21 +0.07 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.71 +0.07 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.22 +0.08 29 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 1.72 +0.08 22 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.22 +0.07 15 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.76 +0.06 17 0 8 0
29OCT26 14.50 C 0.00 0.00 0.00 0.39 +0.06 18 0 11 0
29OCT26 15.00 C 0.00 0.00 0.00 0.15 +0.02 17 0 393 0
29OCT26 15.50 C 0.00 0.00 0.00 0.04 0.00 17 0 171 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 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 28 0 69 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 38 0 18 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 8 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 5.48 +0.09 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 5.23 +0.09 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 4.98 +0.09 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 4.74 +0.10 41 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.24 +0.10 33 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.74 +0.10 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.24 +0.10 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.75 +0.08 24 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.25 +0.08 18 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.76 +0.07 17 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.29 +0.07 17 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.87 +0.05 17 0 135 0
27NOV26 14.50 C 0.00 0.00 0.00 0.52 +0.04 17 0 243 0
27NOV26 15.00 C 0.00 0.00 0.00 0.28 +0.02 17 0 201 0
27NOV26 15.50 C 0.00 0.00 0.00 0.13 0.00 17 0 125 0
27NOV26 16.00 C 0.00 0.00 0.00 0.06 0.00 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 0.00 18 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 33 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 45 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.50 +0.11 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.25 +0.10 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.00 +0.10 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.75 +0.10 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.26 +0.11 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.76 +0.11 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.26 +0.11 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.77 +0.08 20 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 2.28 +0.08 19 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.80 +0.07 18 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.35 +0.06 18 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.96 +0.05 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.62 +0.04 18 0 3 0
30DEC26 15.00 C 0.36 0.36 0.36 0.38 +0.02 18 2 245 +2
30DEC26 15.50 C 0.00 0.00 0.00 0.21 0.00 18 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 0.12 0.00 19 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.06 0.00 19 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.03 0.00 19 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.02 0.00 20 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 5.50 +0.10 32 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 5.25 +0.10 0 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 5.00 +0.10 0 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 4.75 +0.10 0 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 4.26 +0.11 28 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 3.76 +0.11 0 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 3.26 +0.10 0 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 2.77 +0.08 18 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 2.28 +0.08 18 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 1.81 +0.08 18 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 1.37 +0.07 18 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 0.99 +0.07 18 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 0.66 +0.05 18 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 0.42 +0.04 18 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.26 +0.03 18 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 0.15 +0.02 18 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 0.09 +0.02 19 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.02 +0.01 20 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 0.00 32 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.50 +0.10 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.25 +0.10 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.00 +0.10 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.75 +0.10 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.26 +0.11 26 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.76 +0.11 18 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.26 +0.10 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.77 +0.07 17 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.29 +0.07 18 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.84 +0.08 18 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.43 +0.08 18 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.08 +0.07 18 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.77 +0.04 18 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.55 +0.05 18 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.38 +0.03 18 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 0.26 +0.03 18 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 0.17 +0.02 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.12 +0.02 19 0 67 0
30MAR27 17.50 C 0.00 0.00 0.00 0.08 +0.02 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 0.00 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 5.50 +0.10 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 5.25 +0.10 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 5.00 +0.10 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.75 +0.10 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.26 +0.11 22 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.76 +0.10 16 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.26 +0.09 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.80 +0.08 19 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.35 +0.07 19 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.94 +0.05 19 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.59 +0.06 19 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.28 +0.05 19 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.98 +0.03 18 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.77 +0.03 18 0 2 0
29JUN27 15.50 C 0.00 0.00 0.00 0.59 +0.02 18 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.45 +0.02 19 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.33 +0.01 18 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.25 0.00 19 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.19 +0.01 19 0 6 0
29JUN27 18.00 C 0.00 0.00 0.00 0.14 +0.01 19 0 6 0
29JUN27 18.50 C 0.00 0.00 0.00 0.10 +0.01 19 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.01 0.00 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 25 0 1 0
29SEP27 9.25 C 0.00 0.00 0.00 5.50 +0.10 24 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 5.25 +0.10 0 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 5.00 +0.10 0 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 4.75 +0.10 0 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 4.26 +0.11 19 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 3.76 +0.09 14 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 3.26 +0.05 0 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.86 +0.07 18 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 2.46 +0.06 19 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.09 +0.06 19 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.76 +0.05 19 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.46 +0.04 19 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.17 +0.04 18 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.95 +0.03 18 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.76 +0.02 18 0 2 0
29SEP27 16.00 C 0.00 0.00 0.00 0.60 +0.02 18 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.48 +0.01 18 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.39 +0.02 19 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.30 +0.01 19 0 6 0
29SEP27 18.00 C 0.00 0.00 0.00 0.23 +0.01 19 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.18 +0.01 19 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.13 0.00 19 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
TOTAL CALL 2 2,425 +2
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 61 0 16 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 54 0 106 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 120 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 57 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 50 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 26 0 20 0
29OCT26 13.50 P 0.02 0.02 0.02 0.01 -0.01 19 2 43 +2
29OCT26 14.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 86 0
29OCT26 14.50 P 0.00 0.00 0.00 0.17 -0.04 18 0 90 0
29OCT26 15.00 P 0.43 0.43 0.43 0.45 -0.06 19 16 58 +11
29OCT26 15.50 P 0.00 0.00 0.00 0.83 -0.08 17 0 320 0
29OCT26 16.00 P 0.00 0.00 0.00 1.31 -0.08 0 0 150 0
29OCT26 16.50 P 0.00 0.00 0.00 1.81 -0.08 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.31 -0.08 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 2.81 -0.08 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.34 -0.05 51 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.83 -0.06 53 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.33 -0.06 58 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.83 -0.06 63 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 5.33 -0.06 67 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 6.33 -0.06 76 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 7.33 -0.06 84 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 8.33 -0.06 91 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 9.33 -0.06 98 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 8 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 53 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 99 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 22 0 61 0
27NOV26 13.00 P 0.00 0.00 0.00 0.02 0.00 20 0 18 0
27NOV26 13.50 P 0.00 0.00 0.00 0.05 -0.01 18 0 34 0
27NOV26 14.00 P 0.00 0.00 0.00 0.13 -0.02 18 0 104 0
27NOV26 14.50 P 0.00 0.00 0.00 0.29 -0.04 18 0 50 0
27NOV26 15.00 P 0.00 0.00 0.00 0.56 -0.05 18 0 7 0
27NOV26 15.50 P 0.00 0.00 0.00 0.89 -0.07 17 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 1.37 -0.07 21 0 90 0
27NOV26 16.50 P 0.00 0.00 0.00 1.81 -0.08 0 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 2.31 -0.08 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 2.84 -0.05 32 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 3.34 -0.05 36 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 3.83 -0.06 38 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.33 -0.06 42 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.83 -0.06 45 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 5.33 -0.06 48 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 6.33 -0.06 54 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 7.33 -0.06 60 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 8.33 -0.06 65 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 9.33 -0.06 70 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 26 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 22 0 90 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 323 0
30DEC26 12.50 P 0.00 0.00 0.00 0.04 0.00 20 0 40 0
30DEC26 13.00 P 0.00 0.00 0.00 0.09 -0.01 19 0 80 0
30DEC26 13.50 P 0.00 0.00 0.00 0.18 -0.03 19 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.35 -0.04 19 0 25 0
30DEC26 14.50 P 0.00 0.00 0.00 0.59 -0.05 19 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 0.91 -0.06 19 0 20 0
30DEC26 15.50 P 0.00 0.00 0.00 1.25 -0.07 18 0 3 0
30DEC26 16.00 P 0.00 0.00 0.00 1.67 -0.08 18 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 2.13 -0.07 18 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.61 -0.07 19 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.18 -0.03 30 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.68 -0.03 33 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.17 -0.03 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.67 -0.02 39 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.16 -0.02 41 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.66 -0.02 44 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.65 -0.02 48 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.64 -0.02 52 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.63 -0.03 56 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.63 -0.02 61 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.62 -0.02 64 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.01 0.00 31 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 0.01 0.00 23 0 0 0
28JAN27 11.50 P 0.02 0.02 0.02 0.01 0.00 19 83 120 +83
28JAN27 12.00 P 0.04 0.04 0.04 0.03 0.00 20 20 20 +20
28JAN27 12.50 P 0.00 0.00 0.00 0.06 0.00 19 0 1 0
28JAN27 13.00 P 0.00 0.00 0.00 0.13 0.00 19 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.24 -0.01 19 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.41 -0.02 19 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.66 -0.02 19 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.94 -0.04 18 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 1.30 -0.05 18 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 1.71 -0.06 18 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 2.15 -0.07 18 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 2.62 -0.07 19 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 3.19 -0.03 27 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 3.69 -0.02 30 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 4.18 -0.02 32 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 4.67 -0.02 34 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 5.16 -0.02 36 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 5.66 -0.02 39 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 6.65 -0.02 43 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 7.64 -0.02 46 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 18 0 3 0
30MAR27 11.50 P 0.00 0.00 0.00 0.03 0.00 19 0 11 0
30MAR27 12.00 P 0.00 0.00 0.00 0.06 0.00 19 0 16 0
30MAR27 12.50 P 0.00 0.00 0.00 0.12 +0.01 19 0 35 0
30MAR27 13.00 P 0.00 0.00 0.00 0.21 0.00 19 0 45 0
30MAR27 13.50 P 0.00 0.00 0.00 0.34 0.00 19 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.53 -0.01 19 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.78 -0.02 19 0 8 0
30MAR27 15.00 P 0.00 0.00 0.00 1.05 -0.02 18 0 4 0
30MAR27 15.50 P 0.00 0.00 0.00 1.39 -0.04 18 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.78 -0.05 18 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 2.20 -0.06 18 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.65 -0.06 18 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.21 -0.03 24 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.69 -0.03 26 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.18 -0.02 28 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.67 -0.02 29 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.16 -0.03 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.66 -0.02 33 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.65 -0.02 36 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.64 -0.02 39 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.63 -0.03 42 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.63 -0.02 45 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.62 -0.02 48 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.02 0.00 20 0 1 0
29JUN27 11.00 P 0.00 0.00 0.00 0.04 0.00 19 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 0.07 -0.01 19 0 1 0
29JUN27 12.00 P 0.00 0.00 0.00 0.13 -0.01 19 0 2 0
29JUN27 12.50 P 0.00 0.00 0.00 0.21 -0.01 19 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.32 -0.03 19 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.48 -0.03 19 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.69 -0.03 19 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.93 -0.05 19 0 11 0
29JUN27 15.00 P 0.00 0.00 0.00 1.23 -0.05 20 0 1 0
29JUN27 15.50 P 0.00 0.00 0.00 1.52 -0.05 19 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.88 -0.06 19 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.28 -0.07 19 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.71 -0.07 19 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.25 -0.03 23 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.72 -0.02 24 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.20 -0.02 25 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.68 -0.02 26 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.17 -0.02 27 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.66 -0.02 29 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.65 -0.02 32 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.64 -0.02 34 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.63 -0.03 36 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.63 -0.02 39 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.62 -0.02 41 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.01 0.00 18 0 1 0
29SEP27 10.00 P 0.00 0.00 0.00 0.02 0.00 19 0 10 0
29SEP27 10.50 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.07 0.00 19 0 2 0
29SEP27 11.50 P 0.00 0.00 0.00 0.11 -0.01 19 0 1 0
29SEP27 12.00 P 0.00 0.00 0.00 0.18 -0.01 19 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.28 -0.02 19 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.41 -0.02 19 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.57 -0.03 19 0 1 0
29SEP27 14.00 P 0.00 0.00 0.00 0.78 -0.04 19 0 1 0
29SEP27 14.50 P 0.00 0.00 0.00 1.03 -0.04 19 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.31 -0.06 19 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.59 -0.06 19 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.94 -0.07 18 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 2.33 -0.07 19 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.83 -0.05 21 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 3.28 -0.04 22 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.75 -0.02 23 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.21 -0.03 23 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 4.69 -0.02 24 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 5.17 -0.03 25 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.66 -0.03 26 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.65 -0.02 29 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 7.64 -0.02 31 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 8.63 -0.03 33 0 0 0
TOTAL PUT 121 2,839 +116
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$ 43.180
29OCT26 31.00 C 0.00 0.00 0.00 12.19 -0.32 97 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 11.19 -0.32 90 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 10.18 -0.33 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 9.19 -0.32 74 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 8.19 -0.32 67 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 7.19 -0.32 60 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 6.19 -0.32 53 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.19 -0.32 45 0 270 0
29OCT26 39.00 C 0.00 0.00 0.00 4.19 -0.32 38 0 214 0
29OCT26 40.00 C 0.00 0.00 0.00 3.19 -0.32 31 0 237 0
29OCT26 41.00 C 0.00 0.00 0.00 2.20 -0.32 27 0 363 0
29OCT26 42.00 C 0.00 0.00 0.00 1.34 -0.29 26 0 179 0
29OCT26 43.00 C 1.07 1.07 0.76 0.80 -0.18 27 191 483 +161
29OCT26 44.00 C 0.68 0.68 0.54 0.46 -0.11 26 150 457 -26
29OCT26 45.00 C 0.40 0.40 0.38 0.26 -0.06 27 40 536 +11
29OCT26 46.00 C 0.21 0.21 0.21 0.14 -0.03 27 6 614 0
29OCT26 47.00 C 0.00 0.00 0.00 0.07 -0.02 27 0 192 0
29OCT26 48.00 C 0.06 0.06 0.06 0.03 -0.01 26 51 560 +51
29OCT26 49.00 C 0.05 0.05 0.05 0.02 0.00 28 59 356 +59
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 29 0 373 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 35 0 390 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 42 0 19 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 10.20 -0.31 63 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 9.20 -0.31 57 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 8.25 -0.26 57 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 7.19 -0.32 45 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 6.19 -0.32 40 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 5.19 -0.32 35 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 4.19 -0.32 29 0 45 0
27NOV26 40.00 C 0.00 0.00 0.00 3.21 -0.32 26 0 72 0
27NOV26 41.00 C 0.00 0.00 0.00 2.37 -0.30 26 0 75 0
27NOV26 42.00 C 1.96 1.96 1.96 1.83 -0.22 27 15 345 -15
27NOV26 43.00 C 0.00 0.00 0.00 1.36 -0.19 26 0 274 0
27NOV26 44.00 C 0.00 0.00 0.00 0.99 -0.15 26 0 208 0
27NOV26 45.00 C 0.00 0.00 0.00 0.70 -0.12 26 0 335 0
27NOV26 46.00 C 0.49 0.49 0.49 0.48 -0.10 26 15 233 +15
27NOV26 47.00 C 0.00 0.00 0.00 0.32 -0.08 26 0 179 0
27NOV26 48.00 C 0.24 0.24 0.24 0.21 -0.06 26 8 244 +8
27NOV26 49.00 C 0.19 0.19 0.19 0.14 -0.03 26 7 81 0
27NOV26 50.00 C 0.00 0.00 0.00 0.09 -0.02 26 0 321 0
27NOV26 52.50 C 0.07 0.07 0.07 0.03 -0.01 27 5 74 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 28 0 51 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 32 0 135 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 14.24 -0.27 71 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.24 -0.27 66 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.24 -0.27 62 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.28 -0.23 59 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.24 -0.27 52 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.24 -0.27 48 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.25 -0.26 44 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.19 -0.32 36 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.19 -0.32 32 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.19 -0.32 28 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 4.23 -0.31 25 0 99 0
30DEC26 40.00 C 0.00 0.00 0.00 3.54 -0.16 27 0 119 0
30DEC26 41.00 C 0.00 0.00 0.00 2.81 -0.23 26 0 147 0
30DEC26 42.00 C 0.00 0.00 0.00 2.34 -0.21 26 0 192 0
30DEC26 43.00 C 0.00 0.00 0.00 1.86 -0.20 26 0 244 0
30DEC26 44.00 C 1.64 1.66 1.62 1.47 -0.16 26 82 300 +50
30DEC26 45.00 C 1.11 1.11 1.11 1.14 -0.13 26 15 730 0
30DEC26 46.00 C 1.09 1.09 0.85 0.87 -0.11 26 30 407 +15
30DEC26 47.00 C 0.00 0.00 0.00 0.66 -0.08 26 0 377 0
30DEC26 48.00 C 0.00 0.00 0.00 0.48 -0.07 26 0 263 0
30DEC26 49.00 C 0.50 0.50 0.50 0.35 -0.06 26 30 331 +15
30DEC26 50.00 C 0.33 0.33 0.33 0.25 -0.05 26 2 136 0
30DEC26 52.50 C 0.00 0.00 0.00 0.11 -0.02 26 0 120 0
30DEC26 55.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 96 0
30DEC26 57.50 C 0.00 0.00 0.00 0.02 0.00 27 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 27 0 160 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 38 0 50 0
28JAN27 34.00 C 0.00 0.00 0.00 9.24 -0.27 41 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 8.25 -0.26 37 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 7.19 -0.32 32 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 6.19 -0.32 28 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 5.22 -0.33 25 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 4.42 -0.30 25 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 3.76 -0.26 25 0 45 0
28JAN27 41.00 C 0.00 0.00 0.00 3.16 -0.25 25 0 0 0
28JAN27 42.00 C 2.98 3.00 2.85 2.70 -0.25 26 60 135 +60
28JAN27 43.00 C 2.47 2.47 2.47 2.23 -0.21 26 30 45 +30
28JAN27 44.00 C 0.00 0.00 0.00 1.82 -0.19 26 0 50 0
28JAN27 45.00 C 0.00 0.00 0.00 1.47 -0.17 26 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 1.16 -0.16 26 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 0.92 -0.14 26 0 0 0
28JAN27 48.00 C 0.80 0.80 0.80 0.72 -0.12 25 15 15 +15
28JAN27 49.00 C 0.00 0.00 0.00 0.56 -0.09 25 0 0 0
28JAN27 50.00 C 0.51 0.51 0.51 0.42 -0.09 25 15 31 +15
28JAN27 52.50 C 0.00 0.00 0.00 0.21 -0.05 25 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 0.10 -0.03 25 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 12.24 -0.27 40 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.28 -0.23 39 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.24 -0.27 34 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 9.28 -0.23 32 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.30 -0.21 29 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.27 -0.32 26 0 1 0
30MAR27 37.00 C 0.00 0.00 0.00 6.47 -0.31 26 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.74 -0.30 26 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 5.06 -0.30 26 0 45 0
30MAR27 40.00 C 0.00 0.00 0.00 4.54 -0.19 26 0 291 0
30MAR27 41.00 C 0.00 0.00 0.00 3.96 -0.18 26 0 136 0
30MAR27 42.00 C 0.00 0.00 0.00 3.44 -0.26 26 0 712 0
30MAR27 43.00 C 0.00 0.00 0.00 2.97 -0.24 26 0 60 0
30MAR27 44.00 C 0.00 0.00 0.00 2.54 -0.22 26 0 170 0
30MAR27 45.00 C 0.00 0.00 0.00 2.16 -0.20 26 0 131 0
30MAR27 46.00 C 0.00 0.00 0.00 1.83 -0.19 26 0 281 0
30MAR27 47.00 C 0.00 0.00 0.00 1.53 -0.17 26 0 227 0
30MAR27 48.00 C 1.36 1.36 1.36 1.29 -0.15 26 3 1,092 +3
30MAR27 49.00 C 0.00 0.00 0.00 1.07 -0.13 26 0 144 0
30MAR27 50.00 C 0.00 0.00 0.00 0.88 -0.14 26 0 408 0
30MAR27 52.50 C 0.00 0.00 0.00 0.54 -0.09 26 0 80 0
30MAR27 55.00 C 0.00 0.00 0.00 0.32 -0.06 26 0 82 0
30MAR27 57.50 C 0.00 0.00 0.00 0.18 -0.05 26 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.11 -0.02 26 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.06 -0.02 26 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 24 0
29JUN27 31.00 C 0.00 0.00 0.00 12.31 -0.21 32 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 11.40 -0.22 30 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.54 -0.21 30 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 9.70 -0.26 29 0 12 0
29JUN27 35.00 C 0.00 0.00 0.00 8.89 -0.21 28 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 7.92 -0.31 26 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.20 -0.29 26 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 6.53 -0.29 26 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 5.90 -0.28 26 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.30 -0.28 26 0 60 0
29JUN27 41.00 C 0.00 0.00 0.00 4.76 -0.26 26 0 36 0
29JUN27 42.00 C 0.00 0.00 0.00 4.23 -0.26 26 0 45 0
29JUN27 43.00 C 4.07 4.07 4.07 3.67 -0.23 25 15 73 +15
29JUN27 44.00 C 0.00 0.00 0.00 3.34 -0.23 26 0 60 0
29JUN27 45.00 C 0.00 0.00 0.00 2.97 -0.21 26 0 121 0
29JUN27 46.00 C 0.00 0.00 0.00 2.52 -0.29 25 0 130 0
29JUN27 47.00 C 0.00 0.00 0.00 2.36 -0.12 26 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 2.06 -0.16 26 0 28 0
29JUN27 49.00 C 0.00 0.00 0.00 1.81 -0.15 26 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 1.57 -0.11 26 0 242 0
29JUN27 52.50 C 0.00 0.00 0.00 1.06 -0.13 26 0 8 0
29JUN27 55.00 C 0.00 0.00 0.00 0.73 -0.09 26 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 0.50 -0.09 26 0 13 0
29JUN27 60.00 C 0.00 0.00 0.00 0.34 -0.05 26 0 67 0
29JUN27 62.50 C 0.00 0.00 0.00 0.23 -0.04 26 0 30 0
29JUN27 65.00 C 0.00 0.00 0.00 0.15 -0.03 26 0 41 0
29SEP27 34.00 C 0.00 0.00 0.00 10.04 -0.10 26 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 9.27 -0.11 26 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 8.53 -0.14 26 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 7.76 -0.52 25 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 7.34 -0.28 27 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 6.75 -0.27 27 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 5.99 -0.25 26 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 5.49 -0.24 26 0 30 0
29SEP27 42.00 C 0.00 0.00 0.00 4.99 -0.24 26 0 45 0
29SEP27 43.00 C 0.00 0.00 0.00 4.56 -0.22 26 0 120 0
29SEP27 44.00 C 0.00 0.00 0.00 4.13 -0.23 26 0 45 0
29SEP27 45.00 C 0.00 0.00 0.00 3.75 -0.20 26 0 135 0
29SEP27 46.00 C 0.00 0.00 0.00 3.40 -0.20 26 0 30 0
29SEP27 47.00 C 0.00 0.00 0.00 3.06 -0.19 26 0 17 0
29SEP27 48.00 C 0.00 0.00 0.00 2.77 -0.18 26 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 2.49 -0.17 26 0 4 0
29SEP27 50.00 C 0.00 0.00 0.00 2.24 -0.14 26 0 7 0
29SEP27 52.50 C 0.00 0.00 0.00 1.75 -0.14 27 0 0 0
29SEP27 55.00 C 1.27 1.27 1.27 1.32 -0.12 27 1 3 +1
29SEP27 57.50 C 0.00 0.00 0.00 1.00 -0.10 27 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 0.75 -0.07 27 0 30 0
29SEP27 62.50 C 0.00 0.00 0.00 0.57 -0.04 27 0 39 0
29SEP27 65.00 C 0.00 0.00 0.00 0.41 -0.06 27 0 8 0
TOTAL CALL 845 17,597 +483
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 49 0 165 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 45 0 111 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 36 0 263 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 75 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 27 0 222 0
29OCT26 37.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 238 0
29OCT26 38.00 P 0.00 0.00 0.00 0.08 +0.02 27 0 106 0
29OCT26 39.00 P 0.19 0.19 0.19 0.18 +0.04 27 38 384 0
29OCT26 40.00 P 0.00 0.00 0.00 0.34 +0.05 26 0 535 0
29OCT26 41.00 P 0.56 0.66 0.56 0.63 +0.07 26 16 330 +16
29OCT26 42.00 P 0.97 1.07 0.97 1.03 +0.08 25 37 765 +26
29OCT26 43.00 P 1.36 1.58 1.35 1.59 +0.14 25 116 850 +99
29OCT26 44.00 P 1.90 2.19 1.90 2.27 +0.21 24 225 613 +225
29OCT26 45.00 P 0.00 0.00 0.00 3.14 +0.26 26 0 235 0
29OCT26 46.00 P 0.00 0.00 0.00 4.03 +0.29 26 0 341 0
29OCT26 47.00 P 0.00 0.00 0.00 4.98 +0.31 26 0 474 0
29OCT26 48.00 P 0.00 0.00 0.00 5.96 +0.32 27 0 114 0
29OCT26 49.00 P 0.00 0.00 0.00 6.95 +0.32 0 0 45 0
29OCT26 50.00 P 0.00 0.00 0.00 7.95 +0.32 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 10.50 +0.28 49 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 12.97 +0.25 53 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 15.47 +0.25 60 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 17.92 +0.20 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 20.42 +0.21 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 22.97 +0.30 80 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.02 0.00 26 0 16 0
27NOV26 35.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 35 0
27NOV26 36.00 P 0.00 0.00 0.00 0.09 +0.01 26 0 106 0
27NOV26 37.00 P 0.00 0.00 0.00 0.17 +0.01 26 0 145 0
27NOV26 38.00 P 0.30 0.30 0.30 0.30 +0.02 26 2 195 +2
27NOV26 39.00 P 0.49 0.49 0.49 0.50 +0.05 26 10 108 +10
27NOV26 40.00 P 0.73 0.73 0.73 0.77 +0.06 26 3 284 0
27NOV26 41.00 P 0.00 0.00 0.00 1.10 +0.06 26 0 308 0
27NOV26 42.00 P 0.00 0.00 0.00 1.53 +0.08 25 0 334 0
27NOV26 43.00 P 1.87 2.09 1.87 2.06 +0.12 25 50 686 -20
27NOV26 44.00 P 2.30 2.61 2.30 2.69 +0.15 25 66 406 +45
27NOV26 45.00 P 3.15 3.26 3.15 3.42 +0.22 25 60 394 +60
27NOV26 46.00 P 0.00 0.00 0.00 4.27 +0.23 26 0 221 0
27NOV26 47.00 P 0.00 0.00 0.00 5.13 +0.26 26 0 217 0
27NOV26 48.00 P 0.00 0.00 0.00 6.04 +0.28 26 0 182 0
27NOV26 49.00 P 0.00 0.00 0.00 6.99 +0.30 26 0 30 0
27NOV26 50.00 P 0.00 0.00 0.00 7.95 +0.30 0 0 15 0
27NOV26 52.50 P 0.00 0.00 0.00 10.50 +0.28 36 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 12.97 +0.25 39 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 15.47 +0.25 44 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 17.92 +0.20 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 20.42 +0.21 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 22.97 +0.30 58 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 31 0 82 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 26 0 43 0
30DEC26 32.00 P 0.00 0.00 0.00 0.02 0.00 26 0 32 0
30DEC26 33.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 60 0
30DEC26 34.00 P 0.00 0.00 0.00 0.08 +0.01 26 0 16 0
30DEC26 35.00 P 0.00 0.00 0.00 0.14 +0.01 26 0 133 0
30DEC26 36.00 P 0.00 0.00 0.00 0.23 +0.02 26 0 181 0
30DEC26 37.00 P 0.00 0.00 0.00 0.36 +0.02 26 0 42 0
30DEC26 38.00 P 0.00 0.00 0.00 0.55 +0.04 26 0 125 0
30DEC26 39.00 P 0.00 0.00 0.00 0.79 +0.05 26 0 493 0
30DEC26 40.00 P 0.00 0.00 0.00 1.09 +0.04 25 0 611 0
30DEC26 41.00 P 1.45 1.45 1.45 1.45 +0.06 25 1 653 0
30DEC26 42.00 P 0.00 0.00 0.00 1.90 +0.09 25 0 150 0
30DEC26 43.00 P 2.46 2.46 2.46 2.42 +0.11 25 15 402 -15
30DEC26 44.00 P 2.87 2.87 2.87 3.03 +0.14 25 15 109 -3
30DEC26 45.00 P 3.43 3.52 3.43 3.71 +0.17 24 30 332 -15
30DEC26 46.00 P 0.00 0.00 0.00 4.54 +0.23 26 0 268 0
30DEC26 47.00 P 0.00 0.00 0.00 5.34 +0.25 25 0 150 0
30DEC26 48.00 P 0.00 0.00 0.00 6.19 +0.26 25 0 215 0
30DEC26 49.00 P 0.00 0.00 0.00 7.09 +0.28 26 0 46 0
30DEC26 50.00 P 0.00 0.00 0.00 8.02 +0.29 26 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 10.50 +0.28 30 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 12.97 +0.25 33 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.47 +0.25 37 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.92 +0.20 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.42 +0.21 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.97 +0.29 49 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.38 +0.20 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.88 +0.20 0 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.15 +0.01 25 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.23 0.00 25 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.36 +0.01 25 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.53 +0.02 25 0 45 0
28JAN27 38.00 P 0.00 0.00 0.00 0.75 +0.03 26 0 135 0
28JAN27 39.00 P 1.01 1.01 1.01 1.01 +0.03 25 2 17 +2
28JAN27 40.00 P 0.00 0.00 0.00 1.33 +0.04 25 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 1.72 +0.07 25 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 2.17 +0.08 25 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 2.69 +0.08 25 0 61 0
28JAN27 44.00 P 0.00 0.00 0.00 3.28 +0.12 24 0 77 0
28JAN27 45.00 P 3.73 3.98 3.73 3.94 +0.14 24 75 124 +55
28JAN27 46.00 P 0.00 0.00 0.00 4.72 +0.18 25 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 5.50 +0.20 25 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 6.32 +0.22 25 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 7.19 +0.25 25 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 8.09 +0.26 25 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 10.50 +0.28 27 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 12.97 +0.25 30 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 15.47 +0.25 34 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.10 -0.01 26 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 0.16 0.00 26 0 4,001 0
30MAR27 33.00 P 0.00 0.00 0.00 0.24 0.00 26 0 111 0
30MAR27 34.00 P 0.00 0.00 0.00 0.34 0.00 26 0 166 0
30MAR27 35.00 P 0.00 0.00 0.00 0.48 +0.02 26 0 33 0
30MAR27 36.00 P 0.65 0.65 0.65 0.63 -0.03 25 5 103 0
30MAR27 37.00 P 0.00 0.00 0.00 0.88 0.00 26 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 1.14 +0.01 26 0 37 0
30MAR27 39.00 P 1.40 1.40 1.40 1.45 +0.07 26 1 35 +1
30MAR27 40.00 P 1.73 1.73 1.73 1.80 -0.03 25 3 236 +3
30MAR27 41.00 P 0.00 0.00 0.00 2.21 +0.06 25 0 31 0
30MAR27 42.00 P 0.00 0.00 0.00 2.67 +0.09 25 0 676 0
30MAR27 43.00 P 0.00 0.00 0.00 3.19 +0.11 25 1 1,097 0
30MAR27 44.00 P 0.00 0.00 0.00 3.77 +0.12 25 0 82 0
30MAR27 45.00 P 4.34 4.34 4.34 4.40 +0.13 25 15 36 +15
30MAR27 46.00 P 0.00 0.00 0.00 5.16 +0.19 26 0 118 0
30MAR27 47.00 P 0.00 0.00 0.00 5.88 +0.16 25 0 153 0
30MAR27 48.00 P 0.00 0.00 0.00 6.66 +0.18 26 0 68 0
30MAR27 49.00 P 0.00 0.00 0.00 7.47 +0.21 26 0 43 0
30MAR27 50.00 P 0.00 0.00 0.00 8.31 +0.21 25 0 31 0
30MAR27 52.50 P 0.00 0.00 0.00 10.50 +0.11 24 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.97 +0.25 26 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 15.47 +0.25 29 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.92 +0.20 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 20.42 +0.21 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 22.97 +0.29 39 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.38 +0.20 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 27.88 +0.20 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.27 +0.01 26 0 9 0
29JUN27 32.00 P 0.00 0.00 0.00 0.37 +0.01 26 0 17 0
29JUN27 33.00 P 0.00 0.00 0.00 0.50 0.00 26 0 4 0
29JUN27 34.00 P 0.00 0.00 0.00 0.64 -0.01 26 0 4 0
29JUN27 35.00 P 0.00 0.00 0.00 0.85 +0.01 26 0 47 0
29JUN27 36.00 P 0.00 0.00 0.00 1.10 +0.02 26 0 37 0
29JUN27 37.00 P 1.40 1.40 1.40 1.37 +0.04 26 8 28 0
29JUN27 38.00 P 0.00 0.00 0.00 1.69 +0.04 26 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 1.99 -0.01 26 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 2.38 -0.02 26 0 268 0
29JUN27 41.00 P 0.00 0.00 0.00 2.83 -0.02 26 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 3.30 +0.12 26 0 126 0
29JUN27 43.00 P 3.76 3.77 3.76 3.96 +0.09 27 45 180 +45
29JUN27 44.00 P 4.15 4.16 4.15 4.41 +0.10 26 30 75 +30
29JUN27 45.00 P 0.00 0.00 0.00 5.03 +0.12 26 0 495 0
29JUN27 46.00 P 0.00 0.00 0.00 5.68 +0.13 26 0 316 0
29JUN27 47.00 P 0.00 0.00 0.00 6.38 +0.15 26 0 435 0
29JUN27 48.00 P 0.00 0.00 0.00 7.10 +0.16 26 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 7.93 +0.01 26 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 8.71 +0.01 26 0 10 0
29JUN27 52.50 P 0.00 0.00 0.00 10.77 +0.05 26 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.97 +0.03 23 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 15.47 +0.20 26 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 17.92 +0.20 0 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 20.42 +0.21 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 22.97 +0.29 34 0 0 0
29SEP27 34.00 P 1.10 1.10 1.10 1.02 0.00 27 7 7 +7
29SEP27 35.00 P 0.00 0.00 0.00 1.30 +0.03 27 0 55 0
29SEP27 36.00 P 0.00 0.00 0.00 1.57 +0.04 27 0 46 0
29SEP27 37.00 P 0.00 0.00 0.00 1.89 +0.03 27 0 2 0
29SEP27 38.00 P 0.00 0.00 0.00 2.24 +0.05 27 0 103 0
29SEP27 39.00 P 0.00 0.00 0.00 2.64 +0.05 27 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 3.06 +0.07 27 0 41 0
29SEP27 41.00 P 0.00 0.00 0.00 3.54 +0.07 27 0 69 0
29SEP27 42.00 P 0.00 0.00 0.00 4.03 +0.08 27 0 45 0
29SEP27 43.00 P 0.00 0.00 0.00 4.60 +0.11 28 0 32 0
29SEP27 44.00 P 0.00 0.00 0.00 5.17 +0.10 28 0 170 0
29SEP27 45.00 P 0.00 0.00 0.00 5.80 +0.13 28 0 163 0
29SEP27 46.00 P 0.00 0.00 0.00 6.45 +0.13 28 0 210 0
29SEP27 47.00 P 0.00 0.00 0.00 7.13 +0.15 28 0 75 0
29SEP27 48.00 P 0.00 0.00 0.00 7.85 +0.15 28 0 35 0
29SEP27 49.00 P 0.00 0.00 0.00 8.57 +0.14 28 0 30 0
29SEP27 50.00 P 0.00 0.00 0.00 9.33 +0.14 28 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 11.31 +0.08 28 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 13.49 +0.09 29 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 15.66 +0.10 28 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 17.95 +0.12 26 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 20.42 +0.19 0 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 22.97 +0.25 31 0 0 0
TOTAL PUT 876 24,577 +588
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSP - CSPC PHARMA CLOSING PRICE HK$ 10.000
29OCT26 4.90 C 0.00 0.00 0.00 5.12 +0.16 155 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 5.02 +0.16 151 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 4.77 +0.16 141 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 4.52 +0.16 131 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 4.27 +0.16 122 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 4.02 +0.16 113 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 3.77 +0.16 105 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 3.51 +0.15 79 0 24 0
29OCT26 6.75 C 0.00 0.00 0.00 3.26 +0.15 72 0 17 0
29OCT26 7.00 C 0.00 0.00 0.00 3.01 +0.15 65 0 30 0
29OCT26 7.25 C 0.00 0.00 0.00 2.79 +0.18 88 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.54 +0.18 80 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.28 +0.17 68 0 162 0
29OCT26 8.00 C 0.00 0.00 0.00 2.03 +0.16 61 0 82 0
29OCT26 8.25 C 0.00 0.00 0.00 1.75 +0.14 0 0 237 0
29OCT26 8.50 C 0.00 0.00 0.00 1.51 +0.12 0 0 494 0
29OCT26 8.75 C 0.00 0.00 0.00 1.29 +0.16 44 0 752 0
29OCT26 9.00 C 0.00 0.00 0.00 1.06 +0.13 42 0 827 0
29OCT26 9.25 C 0.83 0.83 0.83 0.84 +0.10 40 10 616 -10
29OCT26 9.50 C 0.00 0.00 0.00 0.67 +0.09 42 0 1,392 0
29OCT26 9.75 C 0.53 0.53 0.50 0.51 +0.06 42 38 1,328 -6
29OCT26 10.00 C 0.44 0.45 0.39 0.38 +0.05 42 129 1,030 -28
29OCT26 10.50 C 0.23 0.25 0.20 0.21 +0.02 44 313 1,045 +213
29OCT26 11.00 C 0.14 0.15 0.12 0.10 +0.01 44 432 1,428 +407
29OCT26 11.50 C 0.08 0.08 0.08 0.05 +0.01 45 107 511 -20
29OCT26 12.00 C 0.05 0.05 0.05 0.02 0.00 45 60 845 +40
29OCT26 12.50 C 0.04 0.04 0.04 0.01 0.00 46 100 560 +100
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 53 0 453 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 59 0 429 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 64 0 295 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 4.03 +0.17 92 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 3.77 +0.16 80 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 3.52 +0.16 74 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 3.28 +0.17 73 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 3.01 +0.15 52 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.79 +0.17 66 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.54 +0.18 60 0 1,500 0
27NOV26 7.75 C 0.00 0.00 0.00 2.28 +0.15 51 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.04 +0.14 49 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.82 +0.18 50 0 15 0
27NOV26 8.50 C 0.00 0.00 0.00 1.58 +0.14 46 0 105 0
27NOV26 8.75 C 0.00 0.00 0.00 1.34 +0.09 41 0 158 0
27NOV26 9.00 C 0.00 0.00 0.00 1.21 +0.14 47 0 520 0
27NOV26 9.25 C 0.00 0.00 0.00 1.02 +0.10 45 0 485 0
27NOV26 9.50 C 0.00 0.00 0.00 0.87 +0.08 45 0 547 0
27NOV26 9.75 C 0.75 0.79 0.75 0.73 +0.06 45 3 634 +3
27NOV26 10.00 C 0.60 0.60 0.60 0.62 +0.06 45 20 809 -20
27NOV26 10.50 C 0.47 0.47 0.45 0.43 +0.04 46 5 761 +4
27NOV26 11.00 C 0.00 0.00 0.00 0.30 +0.03 46 0 601 0
27NOV26 11.50 C 0.25 0.25 0.25 0.20 +0.01 46 4 1,536 -2
27NOV26 12.00 C 0.00 0.00 0.00 0.13 +0.01 46 0 283 0
27NOV26 12.50 C 0.13 0.13 0.12 0.08 0.00 46 115 334 +115
27NOV26 13.00 C 0.00 0.00 0.00 0.05 0.00 46 0 400 0
27NOV26 13.50 C 0.00 0.00 0.00 0.03 0.00 46 0 580 0
27NOV26 14.00 C 0.00 0.00 0.00 0.02 0.00 47 0 549 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 175 0
30DEC26 4.80 C 0.00 0.00 0.00 5.22 +0.16 98 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 5.12 +0.16 96 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 5.02 +0.16 93 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 4.77 +0.16 87 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.52 +0.16 81 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.27 +0.16 76 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.03 +0.17 75 0 16 0
30DEC26 6.25 C 0.00 0.00 0.00 3.77 +0.16 66 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.52 +0.16 61 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.28 +0.16 59 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.01 +0.14 44 0 356 0
30DEC26 7.25 C 0.00 0.00 0.00 2.79 +0.16 53 0 115 0
30DEC26 7.50 C 0.00 0.00 0.00 2.55 +0.18 50 0 206 0
30DEC26 7.75 C 0.00 0.00 0.00 2.32 +0.17 49 0 123 0
30DEC26 8.00 C 0.00 0.00 0.00 2.08 +0.12 45 0 210 0
30DEC26 8.25 C 0.00 0.00 0.00 1.88 +0.11 46 0 513 0
30DEC26 8.50 C 0.00 0.00 0.00 1.68 +0.09 45 0 664 0
30DEC26 8.75 C 0.00 0.00 0.00 1.53 +0.11 47 0 786 0
30DEC26 9.00 C 0.00 0.00 0.00 1.34 +0.10 45 0 339 0
30DEC26 9.25 C 0.00 0.00 0.00 1.19 +0.08 45 0 505 0
30DEC26 9.50 C 0.00 0.00 0.00 1.05 +0.09 45 0 1,343 0
30DEC26 9.75 C 0.00 0.00 0.00 0.93 +0.08 45 0 895 0
30DEC26 10.00 C 0.85 0.86 0.85 0.82 +0.08 45 205 573 -27
30DEC26 10.50 C 0.68 0.68 0.63 0.61 +0.05 45 16 1,498 0
30DEC26 11.00 C 0.00 0.00 0.00 0.47 +0.04 45 5 1,509 0
30DEC26 11.50 C 0.35 0.35 0.35 0.36 +0.03 46 400 1,186 +359
30DEC26 12.00 C 0.30 0.30 0.30 0.26 +0.02 46 2 1,986 +2
30DEC26 12.50 C 0.00 0.00 0.00 0.19 +0.02 46 0 1,224 0
30DEC26 13.00 C 0.17 0.17 0.17 0.14 +0.01 46 200 760 +200
30DEC26 13.50 C 0.00 0.00 0.00 0.10 +0.01 47 0 325 0
30DEC26 14.00 C 0.00 0.00 0.00 0.07 +0.01 46 0 181 0
30DEC26 14.50 C 0.10 0.10 0.10 0.05 0.00 46 100 201 +40
30DEC26 15.00 C 0.09 0.09 0.09 0.04 +0.01 48 100 1,283 +100
28JAN27 7.25 C 0.00 0.00 0.00 2.81 +0.18 49 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 2.59 +0.17 48 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 2.39 +0.15 48 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 2.19 +0.17 48 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 2.00 +0.14 47 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 1.82 +0.12 47 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 1.65 +0.11 46 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 1.49 +0.14 46 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 1.34 +0.11 46 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 1.20 +0.08 45 0 15 0
28JAN27 9.75 C 0.00 0.00 0.00 1.07 +0.07 45 0 2,500 0
28JAN27 10.00 C 0.00 0.00 0.00 0.96 +0.08 45 0 20 0
28JAN27 10.50 C 0.00 0.00 0.00 0.77 +0.06 45 0 21 0
28JAN27 11.00 C 0.63 0.63 0.62 0.61 +0.05 46 201 401 +186
28JAN27 11.50 C 0.50 0.50 0.50 0.48 +0.03 46 75 450 +20
28JAN27 12.00 C 0.00 0.00 0.00 0.37 +0.02 46 0 400 0
28JAN27 12.50 C 0.35 0.35 0.34 0.29 +0.02 46 111 113 +68
28JAN27 13.00 C 0.29 0.29 0.28 0.22 +0.02 46 490 775 +430
28JAN27 13.50 C 0.23 0.23 0.23 0.17 +0.01 46 60 461 +60
28JAN27 14.00 C 0.00 0.00 0.00 0.13 +0.01 46 0 150 0
28JAN27 14.50 C 0.17 0.17 0.16 0.10 +0.01 46 2 30 0
30MAR27 4.80 C 0.00 0.00 0.00 5.22 +0.16 69 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 5.12 +0.16 67 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 5.02 +0.16 65 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 4.77 +0.16 61 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 4.52 +0.16 57 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 4.27 +0.16 53 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 4.04 +0.17 53 0 91 0
30MAR27 6.25 C 0.00 0.00 0.00 3.81 +0.18 52 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.59 +0.17 52 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.38 +0.17 52 0 100 0
30MAR27 7.00 C 0.00 0.00 0.00 3.20 +0.20 53 0 120 0
30MAR27 7.25 C 0.00 0.00 0.00 2.96 +0.17 49 0 100 0
30MAR27 7.50 C 0.00 0.00 0.00 2.76 +0.14 49 0 204 0
30MAR27 7.75 C 0.00 0.00 0.00 2.57 +0.14 48 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 2.39 +0.14 48 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 2.22 +0.14 47 0 1,790 0
30MAR27 8.50 C 0.00 0.00 0.00 2.06 +0.14 47 0 177 0
30MAR27 8.75 C 0.00 0.00 0.00 1.90 +0.13 47 0 389 0
30MAR27 9.00 C 0.00 0.00 0.00 1.74 +0.10 46 0 405 0
30MAR27 9.25 C 0.00 0.00 0.00 1.60 +0.10 46 0 267 0
30MAR27 9.50 C 0.00 0.00 0.00 1.47 +0.08 46 0 208 0
30MAR27 9.75 C 0.00 0.00 0.00 1.35 +0.08 46 0 270 0
30MAR27 10.00 C 1.32 1.32 1.32 1.24 +0.07 46 75 892 +60
30MAR27 10.50 C 1.12 1.12 1.09 1.04 +0.05 46 30 657 -12
30MAR27 11.00 C 0.95 0.95 0.95 0.88 +0.05 46 15 116 0
30MAR27 11.50 C 0.00 0.00 0.00 0.74 +0.04 46 0 431 0
30MAR27 12.00 C 0.66 0.66 0.66 0.61 +0.02 46 1 104 +1
30MAR27 12.50 C 0.00 0.00 0.00 0.51 +0.02 46 0 165 0
30MAR27 13.00 C 0.00 0.00 0.00 0.42 +0.02 46 0 457 0
30MAR27 13.50 C 0.00 0.00 0.00 0.34 +0.01 46 0 96 0
30MAR27 14.00 C 0.00 0.00 0.00 0.28 +0.01 46 0 222 0
30MAR27 14.50 C 0.00 0.00 0.00 0.23 +0.01 46 0 279 0
29JUN27 4.80 C 0.00 0.00 0.00 5.24 +0.18 58 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 5.14 +0.18 57 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 5.05 +0.19 56 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 4.82 +0.18 55 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 4.60 +0.18 54 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 4.38 +0.18 53 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 4.16 +0.17 51 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.95 +0.17 51 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.75 +0.17 50 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 3.55 +0.17 50 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 3.35 +0.16 49 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 3.16 +0.15 48 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 2.98 +0.14 48 0 22 0
29JUN27 7.75 C 0.00 0.00 0.00 2.81 +0.15 48 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 2.64 +0.14 47 0 15 0
29JUN27 8.25 C 0.00 0.00 0.00 2.48 +0.13 47 0 20 0
29JUN27 8.50 C 0.00 0.00 0.00 2.33 +0.13 47 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 2.19 +0.12 47 0 11 0
29JUN27 9.00 C 0.00 0.00 0.00 2.05 +0.12 47 0 30 0
29JUN27 9.25 C 0.00 0.00 0.00 1.91 +0.09 46 0 30 0
29JUN27 9.50 C 0.00 0.00 0.00 1.80 +0.10 46 0 171 0
29JUN27 9.75 C 0.00 0.00 0.00 1.67 +0.02 46 0 195 0
29JUN27 10.00 C 1.60 1.60 1.60 1.54 +0.04 45 30 272 0
29JUN27 10.50 C 0.00 0.00 0.00 1.38 +0.07 46 0 244 0
29JUN27 11.00 C 0.00 0.00 0.00 1.21 +0.06 46 0 202 0
29JUN27 11.50 C 0.00 0.00 0.00 1.07 +0.05 47 0 38 0
29JUN27 12.00 C 0.00 0.00 0.00 0.95 +0.05 47 0 55 0
29JUN27 12.50 C 0.00 0.00 0.00 0.82 +0.02 47 0 124 0
29JUN27 13.00 C 0.00 0.00 0.00 0.72 +0.01 47 0 110 0
29JUN27 13.50 C 0.68 0.68 0.68 0.62 0.00 47 15 15 +15
29JUN27 14.00 C 0.00 0.00 0.00 0.55 +0.01 47 0 52 0
29JUN27 14.50 C 0.00 0.00 0.00 0.47 0.00 47 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 3.84 +0.17 46 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 3.65 +0.16 46 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 3.47 +0.16 45 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 3.30 +0.15 45 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 3.13 +0.15 45 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.97 +0.14 45 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.82 +0.14 45 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.67 +0.12 45 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.53 +0.11 45 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.39 +0.10 45 0 16 0
29SEP27 9.00 C 0.00 0.00 0.00 2.26 +0.08 45 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 2.15 +0.08 45 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 2.04 +0.09 45 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.93 +0.08 46 0 55 0
29SEP27 10.00 C 1.83 1.83 1.83 1.83 +0.07 46 60 160 +60
29SEP27 10.50 C 0.00 0.00 0.00 1.64 +0.07 46 0 115 0
29SEP27 11.00 C 0.00 0.00 0.00 1.47 +0.06 46 0 23 0
29SEP27 11.50 C 0.00 0.00 0.00 1.33 +0.07 46 0 33 0
29SEP27 12.00 C 0.00 0.00 0.00 1.20 +0.06 47 0 22 0
29SEP27 12.50 C 1.15 1.15 1.15 1.08 +0.04 47 14 22 +14
29SEP27 13.00 C 0.00 0.00 0.00 0.99 +0.04 47 0 16 0
29SEP27 13.50 C 0.00 0.00 0.00 0.91 +0.05 48 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.81 +0.04 48 0 2 0
29SEP27 14.50 C 0.00 0.00 0.00 0.72 +0.03 48 0 0 0
TOTAL CALL 3,543 54,428 +2,372
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 125 0 31 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 122 0 36 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 114 0 118 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 106 0 140 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 99 0 103 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 91 0 442 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 85 0 342 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 78 0 602 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 72 0 388 0
29OCT26 7.00 P 0.01 0.01 0.01 0.01 0.00 66 85 503 -84
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 60 0 1,135 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 54 0 851 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 -0.01 48 0 531 0
29OCT26 8.00 P 0.04 0.04 0.04 0.02 -0.01 48 13 586 0
29OCT26 8.25 P 0.00 0.00 0.00 0.03 -0.01 46 0 389 0
29OCT26 8.50 P 0.08 0.08 0.07 0.05 -0.02 45 17 561 0
29OCT26 8.75 P 0.09 0.09 0.09 0.08 -0.04 44 100 958 +100
29OCT26 9.00 P 0.14 0.14 0.13 0.13 -0.05 45 35 1,362 -15
29OCT26 9.25 P 0.19 0.20 0.19 0.20 -0.06 45 530 1,031 +335
29OCT26 9.50 P 0.29 0.29 0.27 0.29 -0.07 45 302 1,071 +255
29OCT26 9.75 P 0.37 0.40 0.37 0.40 -0.09 45 144 630 +27
29OCT26 10.00 P 0.55 0.55 0.55 0.54 -0.10 45 15 170 -15
29OCT26 10.50 P 0.00 0.00 0.00 0.86 -0.15 44 0 21 0
29OCT26 11.00 P 0.00 0.00 0.00 1.27 -0.16 46 0 60 0
29OCT26 11.50 P 0.00 0.00 0.00 1.75 -0.15 53 0 55 0
29OCT26 12.00 P 0.00 0.00 0.00 2.19 -0.18 48 0 15 0
29OCT26 12.50 P 0.00 0.00 0.00 2.67 -0.21 44 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.16 -0.18 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.64 -0.19 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.15 -0.18 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.65 -0.20 0 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 61 0 447 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 56 0 89 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 52 0 154 0
27NOV26 6.75 P 0.03 0.03 0.03 0.01 -0.01 48 9 600 0
27NOV26 7.00 P 0.04 0.04 0.04 0.02 -0.01 49 115 815 +15
27NOV26 7.25 P 0.06 0.06 0.04 0.03 -0.01 48 27 367 +23
27NOV26 7.50 P 0.00 0.00 0.00 0.04 -0.02 46 0 7,849 0
27NOV26 7.75 P 0.00 0.00 0.00 0.06 -0.02 46 0 10,564 0
27NOV26 8.00 P 0.00 0.00 0.00 0.09 -0.03 46 0 632 0
27NOV26 8.25 P 0.00 0.00 0.00 0.13 -0.04 46 0 304 0
27NOV26 8.50 P 0.00 0.00 0.00 0.18 -0.05 46 0 925 0
27NOV26 8.75 P 0.00 0.00 0.00 0.24 -0.06 46 0 1,128 0
27NOV26 9.00 P 0.31 0.31 0.31 0.32 -0.07 46 15 484 -15
27NOV26 9.25 P 0.42 0.42 0.42 0.41 -0.08 46 200 299 -78
27NOV26 9.50 P 0.49 0.51 0.49 0.51 -0.10 46 106 591 +6
27NOV26 9.75 P 0.62 0.62 0.62 0.62 -0.12 45 15 590 +15
27NOV26 10.00 P 0.74 0.76 0.74 0.76 -0.12 46 125 122 +67
27NOV26 10.50 P 0.00 0.00 0.00 1.07 -0.14 46 0 130 0
27NOV26 11.00 P 0.00 0.00 0.00 1.44 -0.17 46 0 20 0
27NOV26 11.50 P 0.00 0.00 0.00 1.85 -0.18 47 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.30 -0.16 50 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 2.75 -0.19 50 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.22 -0.19 51 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.70 -0.19 52 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.18 -0.19 51 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.67 -0.19 50 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 67 0 100 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 65 0 554 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 64 0 759 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 59 0 398 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 55 0 333 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 51 0 176 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 48 0 566 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 -0.01 44 0 974 0
30DEC26 6.50 P 0.04 0.04 0.04 0.02 -0.01 46 50 983 +50
30DEC26 6.75 P 0.00 0.00 0.00 0.04 0.00 48 0 862 0
30DEC26 7.00 P 0.00 0.00 0.00 0.05 -0.01 46 0 524 0
30DEC26 7.25 P 0.00 0.00 0.00 0.07 -0.02 46 0 10,393 0
30DEC26 7.50 P 0.13 0.13 0.13 0.10 -0.02 46 3 286 -3
30DEC26 7.75 P 0.16 0.16 0.16 0.14 -0.02 46 1 373 0
30DEC26 8.00 P 0.21 0.21 0.21 0.18 -0.03 46 4 984 +2
30DEC26 8.25 P 0.00 0.00 0.00 0.24 -0.04 46 0 514 0
30DEC26 8.50 P 0.00 0.00 0.00 0.31 -0.04 46 0 873 0
30DEC26 8.75 P 0.39 0.39 0.39 0.38 -0.06 46 100 880 0
30DEC26 9.00 P 0.46 0.46 0.46 0.46 -0.08 45 7 1,497 -7
30DEC26 9.25 P 0.56 0.56 0.56 0.56 -0.08 45 7 570 +7
30DEC26 9.50 P 0.00 0.00 0.00 0.67 -0.09 45 0 1,127 0
30DEC26 9.75 P 0.78 0.79 0.77 0.79 -0.11 45 133 443 +95
30DEC26 10.00 P 0.00 0.00 0.00 0.93 -0.11 45 0 323 0
30DEC26 10.50 P 1.23 1.23 1.23 1.24 -0.12 46 15 185 +15
30DEC26 11.00 P 0.00 0.00 0.00 1.57 -0.16 45 0 85 0
30DEC26 11.50 P 0.00 0.00 0.00 1.96 -0.18 46 0 246 0
30DEC26 12.00 P 0.00 0.00 0.00 2.38 -0.19 46 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 2.83 -0.19 48 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 3.26 -0.21 47 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.73 -0.22 47 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.21 -0.21 48 0 60 0
30DEC26 14.50 P 0.00 0.00 0.00 4.69 -0.20 48 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.17 -0.20 45 0 16 0
28JAN27 7.25 P 0.00 0.00 0.00 0.12 -0.02 46 0 10 0
28JAN27 7.50 P 0.18 0.18 0.18 0.16 -0.02 46 100 100 +100
28JAN27 7.75 P 0.23 0.23 0.22 0.20 -0.03 45 180 135 +90
28JAN27 8.00 P 0.28 0.28 0.27 0.26 -0.04 46 79 45 +45
28JAN27 8.25 P 0.00 0.00 0.00 0.33 -0.04 46 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.40 -0.05 46 0 400 0
28JAN27 8.75 P 0.00 0.00 0.00 0.49 -0.05 46 0 400 0
28JAN27 9.00 P 0.00 0.00 0.00 0.58 -0.07 46 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.68 -0.07 46 0 105 0
28JAN27 9.50 P 0.00 0.00 0.00 0.79 -0.09 45 0 90 0
28JAN27 9.75 P 0.90 0.90 0.90 0.92 -0.09 45 60 3,150 +60
28JAN27 10.00 P 0.00 0.00 0.00 1.06 -0.10 46 0 15 0
28JAN27 10.50 P 1.36 1.36 1.36 1.36 -0.12 46 15 15 +15
28JAN27 11.00 P 1.68 1.68 1.68 1.71 -0.13 46 15 15 +15
28JAN27 11.50 P 0.00 0.00 0.00 2.10 -0.13 48 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 2.47 -0.18 46 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 2.90 -0.18 47 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 3.34 -0.20 48 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 3.79 -0.21 48 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 4.25 -0.21 48 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 4.73 -0.20 49 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 9 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 441 0
30MAR27 5.25 P 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.03 -0.01 46 0 51 0
30MAR27 5.75 P 0.00 0.00 0.00 0.05 0.00 48 0 68 0
30MAR27 6.00 P 0.00 0.00 0.00 0.06 -0.01 46 0 339 0
30MAR27 6.25 P 0.00 0.00 0.00 0.08 -0.02 46 0 218 0
30MAR27 6.50 P 0.00 0.00 0.00 0.11 -0.02 46 0 30 0
30MAR27 6.75 P 0.00 0.00 0.00 0.14 -0.03 46 0 406 0
30MAR27 7.00 P 0.21 0.21 0.21 0.18 -0.03 46 547 655 +545
30MAR27 7.25 P 0.25 0.25 0.25 0.23 -0.04 46 406 725 +400
30MAR27 7.50 P 0.30 0.30 0.30 0.28 -0.04 46 406 883 +160
30MAR27 7.75 P 0.00 0.00 0.00 0.35 -0.04 46 0 6,327 0
30MAR27 8.00 P 0.00 0.00 0.00 0.42 -0.05 46 0 6,640 0
30MAR27 8.25 P 0.00 0.00 0.00 0.50 -0.05 46 10,000 11,140 +10,000
30MAR27 8.50 P 0.00 0.00 0.00 0.59 -0.05 46 0 380 0
30MAR27 8.75 P 0.00 0.00 0.00 0.68 -0.06 46 0 515 0
30MAR27 9.00 P 0.80 0.80 0.80 0.77 -0.08 45 60 582 0
30MAR27 9.25 P 0.00 0.00 0.00 0.88 -0.09 45 0 501 0
30MAR27 9.50 P 0.00 0.00 0.00 1.00 -0.09 45 0 237 0
30MAR27 9.75 P 1.15 1.15 1.15 1.13 -0.10 45 15 140 0
30MAR27 10.00 P 1.27 1.28 1.27 1.27 -0.11 45 135 355 +135
30MAR27 10.50 P 0.00 0.00 0.00 1.58 -0.11 46 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 1.93 -0.12 47 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 2.27 -0.15 46 0 360 0
30MAR27 12.00 P 0.00 0.00 0.00 2.67 -0.16 47 0 35 0
30MAR27 12.50 P 0.00 0.00 0.00 3.07 -0.17 47 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.49 -0.18 48 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 3.92 -0.19 48 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.37 -0.19 49 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 4.82 -0.20 49 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.03 -0.01 45 0 6 0
29JUN27 4.90 P 0.00 0.00 0.00 0.04 -0.01 47 0 70 0
29JUN27 5.00 P 0.00 0.00 0.00 0.05 -0.01 47 0 384 0
29JUN27 5.25 P 0.00 0.00 0.00 0.07 -0.01 48 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.09 -0.02 47 0 31 0
29JUN27 5.75 P 0.00 0.00 0.00 0.12 -0.02 47 0 39 0
29JUN27 6.00 P 0.00 0.00 0.00 0.15 -0.02 47 0 149 0
29JUN27 6.25 P 0.00 0.00 0.00 0.19 -0.03 47 0 40 0
29JUN27 6.50 P 0.00 0.00 0.00 0.23 -0.03 47 0 31 0
29JUN27 6.75 P 0.00 0.00 0.00 0.28 -0.04 47 0 57 0
29JUN27 7.00 P 0.00 0.00 0.00 0.34 -0.04 47 0 155 0
29JUN27 7.25 P 0.00 0.00 0.00 0.40 -0.06 47 0 28 0
29JUN27 7.50 P 0.00 0.00 0.00 0.48 -0.05 47 0 92 0
29JUN27 7.75 P 0.00 0.00 0.00 0.55 -0.07 47 0 15 0
29JUN27 8.00 P 0.00 0.00 0.00 0.64 -0.07 47 0 41 0
29JUN27 8.25 P 0.00 0.00 0.00 0.74 -0.07 47 0 77 0
29JUN27 8.50 P 0.00 0.00 0.00 0.84 -0.08 47 0 16 0
29JUN27 8.75 P 0.00 0.00 0.00 0.95 -0.08 47 0 195 0
29JUN27 9.00 P 0.00 0.00 0.00 1.06 -0.09 47 0 15 0
29JUN27 9.25 P 0.00 0.00 0.00 1.19 -0.09 48 0 215 0
29JUN27 9.50 P 0.00 0.00 0.00 1.32 -0.10 48 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.45 -0.11 48 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.60 -0.11 48 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 1.91 -0.11 48 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.24 -0.12 48 0 10 0
29JUN27 11.50 P 0.00 0.00 0.00 2.58 -0.14 48 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.96 -0.14 49 0 5 0
29JUN27 12.50 P 0.00 0.00 0.00 3.34 -0.15 49 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.75 -0.15 50 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.15 -0.18 50 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.59 -0.16 51 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.00 -0.20 50 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.35 -0.03 47 0 16 0
29SEP27 6.75 P 0.00 0.00 0.00 0.41 -0.03 47 0 20 0
29SEP27 7.00 P 0.00 0.00 0.00 0.49 -0.03 48 0 12 0
29SEP27 7.25 P 0.00 0.00 0.00 0.56 -0.03 48 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.65 -0.04 48 0 13 0
29SEP27 7.75 P 0.00 0.00 0.00 0.74 -0.04 48 0 140 0
29SEP27 8.00 P 0.00 0.00 0.00 0.84 -0.04 48 0 100 0
29SEP27 8.25 P 0.00 0.00 0.00 0.94 -0.05 48 0 20 0
29SEP27 8.50 P 0.00 0.00 0.00 1.05 -0.05 48 0 20 0
29SEP27 8.75 P 0.00 0.00 0.00 1.17 -0.05 48 0 41 0
29SEP27 9.00 P 1.31 1.31 1.31 1.29 -0.06 48 2 2 +2
29SEP27 9.25 P 0.00 0.00 0.00 1.42 -0.06 48 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.56 -0.06 48 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.69 -0.07 48 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.84 -0.07 49 0 100 0
29SEP27 10.50 P 0.00 0.00 0.00 2.15 -0.07 49 0 100 0
29SEP27 11.00 P 0.00 0.00 0.00 2.48 -0.08 49 0 5 0
29SEP27 11.50 P 0.00 0.00 0.00 2.83 -0.08 49 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.18 -0.10 49 0 15 0
29SEP27 12.50 P 0.00 0.00 0.00 3.56 -0.11 50 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.96 -0.11 50 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.36 -0.12 50 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.77 -0.13 50 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 5.19 -0.15 51 0 0 0
TOTAL PUT 14,193 101,417 +12,362
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$ 8.275
29OCT26 4.80 C 0.00 0.00 0.00 3.48 +0.04 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.38 +0.04 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.29 +0.05 86 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.04 +0.05 78 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.79 +0.05 69 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.54 +0.05 61 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.29 +0.05 54 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.04 +0.05 46 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.79 +0.05 39 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.54 +0.05 32 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.29 +0.05 25 0 29 0
29OCT26 7.25 C 0.00 0.00 0.00 1.04 +0.03 18 0 2 0
29OCT26 7.50 C 0.00 0.00 0.00 0.80 +0.04 24 0 283 0
29OCT26 7.75 C 0.00 0.00 0.00 0.56 +0.02 20 0 150 0
29OCT26 8.00 C 0.00 0.00 0.00 0.36 +0.03 21 0 145 0
29OCT26 8.25 C 0.00 0.00 0.00 0.20 +0.01 21 0 425 0
29OCT26 8.50 C 0.09 0.09 0.08 0.10 +0.01 22 38 654 0
29OCT26 8.75 C 0.00 0.00 0.00 0.04 -0.01 21 0 761 0
29OCT26 9.00 C 0.03 0.03 0.03 0.02 0.00 23 250 487 -211
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 395 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 115 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 39 0 198 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 3.29 +0.05 71 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 3.04 +0.05 63 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.79 +0.05 56 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.54 +0.05 49 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.29 +0.05 42 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.04 +0.05 34 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.79 +0.05 0 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.54 +0.05 0 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.29 +0.04 0 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.04 +0.03 0 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.80 +0.03 20 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.58 +0.03 22 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.39 +0.02 22 0 55 0
27NOV26 8.25 C 0.00 0.00 0.00 0.24 +0.02 22 0 385 0
27NOV26 8.50 C 0.00 0.00 0.00 0.14 +0.01 22 0 1,234 0
27NOV26 8.75 C 0.00 0.00 0.00 0.07 0.00 22 0 270 0
27NOV26 9.00 C 0.00 0.00 0.00 0.04 0.00 22 0 256 0
27NOV26 9.25 C 0.00 0.00 0.00 0.02 0.00 23 0 100 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 34 0 180 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.49 +0.05 67 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.39 +0.05 64 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.29 +0.05 62 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.04 +0.05 56 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.79 +0.05 50 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.54 +0.05 44 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.29 +0.05 38 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.04 +0.05 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.79 +0.05 0 0 100 0
30DEC26 6.75 C 0.00 0.00 0.00 1.54 +0.05 0 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 1.29 +0.04 0 0 26 0
30DEC26 7.25 C 0.00 0.00 0.00 1.05 +0.04 23 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 0.81 +0.03 21 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.61 +0.03 22 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.43 +0.02 22 0 150 0
30DEC26 8.25 C 0.00 0.00 0.00 0.29 +0.02 22 0 75 0
30DEC26 8.50 C 0.00 0.00 0.00 0.19 +0.01 21 0 222 0
30DEC26 8.75 C 0.00 0.00 0.00 0.12 0.00 21 0 190 0
30DEC26 9.00 C 0.00 0.00 0.00 0.08 +0.01 22 0 235 0
30DEC26 9.25 C 0.00 0.00 0.00 0.05 +0.01 22 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 0.00 22 0 106 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 360 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 34 0 180 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 2.29 +0.05 35 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 2.04 +0.05 29 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 1.79 +0.05 0 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 1.54 +0.04 0 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 1.29 +0.04 0 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 1.05 +0.03 21 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.83 +0.03 22 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 0.65 +0.04 23 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.48 +0.03 22 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 0.35 +0.03 22 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.25 +0.02 22 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.18 +0.02 22 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.12 +0.01 22 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 0.01 0.00 26 0 180 0
28JAN27 11.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.49 +0.05 51 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.39 +0.05 50 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.29 +0.05 48 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.04 +0.05 43 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.79 +0.05 39 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.54 +0.05 34 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.29 +0.05 30 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.04 +0.05 25 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.79 +0.05 0 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.54 +0.04 0 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.29 +0.02 0 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.08 +0.03 22 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.89 +0.04 22 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.72 +0.03 22 0 20 0
30MAR27 8.00 C 0.00 0.00 0.00 0.58 +0.02 22 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.46 +0.02 22 0 15 0
30MAR27 8.50 C 0.00 0.00 0.00 0.36 +0.02 22 0 15 0
30MAR27 8.75 C 0.00 0.00 0.00 0.28 +0.02 22 0 415 0
30MAR27 9.00 C 0.00 0.00 0.00 0.21 +0.02 22 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.15 +0.01 21 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.11 0.00 21 0 145 0
30MAR27 9.75 C 0.00 0.00 0.00 0.08 0.00 21 0 420 0
30MAR27 10.00 C 0.00 0.00 0.00 0.07 +0.01 23 0 210 0
30MAR27 10.50 C 0.00 0.00 0.00 0.03 0.00 22 0 330 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 21 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 26 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.49 +0.05 42 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.39 +0.05 41 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.29 +0.05 39 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.04 +0.05 35 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.79 +0.05 31 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.54 +0.05 28 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.29 +0.05 24 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.04 +0.04 20 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.79 +0.02 0 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.56 +0.01 21 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.36 +0.01 22 0 1 0
29JUN27 7.25 C 0.00 0.00 0.00 1.16 +0.02 21 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.99 +0.01 21 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.84 +0.01 21 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.70 +0.01 21 0 4 0
29JUN27 8.25 C 0.00 0.00 0.00 0.57 +0.01 21 0 2 0
29JUN27 8.50 C 0.00 0.00 0.00 0.48 +0.01 21 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.39 +0.01 21 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.32 +0.01 21 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.25 +0.01 21 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.20 +0.01 21 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.16 +0.01 21 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.12 0.00 21 0 15 0
29JUN27 10.50 C 0.00 0.00 0.00 0.08 0.00 22 0 165 0
29JUN27 11.00 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.29 +0.05 20 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.06 +0.05 22 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.80 +0.01 18 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.60 +0.01 19 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.41 +0.01 19 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.25 +0.02 20 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.09 +0.02 20 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.95 +0.02 21 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.82 +0.02 21 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.70 +0.01 21 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.60 +0.01 21 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.50 0.00 21 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.43 +0.01 21 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.36 +0.01 21 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.30 0.00 21 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.25 0.00 21 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.20 0.00 21 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.14 0.00 22 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.07 0.00 22 0 2 0
29SEP27 12.00 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
TOTAL CALL 288 10,117 -211
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 103 0 116 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 37 0 56 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 30 0 20 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 24 0 100 0
29OCT26 7.75 P 0.00 0.00 0.00 0.03 -0.01 23 0 81 0
29OCT26 8.00 P 0.07 0.07 0.07 0.07 -0.02 22 30 129 -10
29OCT26 8.25 P 0.00 0.00 0.00 0.16 -0.03 21 0 554 0
29OCT26 8.50 P 0.00 0.00 0.00 0.32 -0.03 23 0 226 0
29OCT26 8.75 P 0.00 0.00 0.00 0.50 -0.04 21 0 285 0
29OCT26 9.00 P 0.00 0.00 0.00 0.73 -0.03 22 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.98 -0.03 27 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.26 -0.03 43 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.52 -0.02 51 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.78 -0.01 59 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.28 -0.01 70 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.78 -0.01 80 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.27 -0.02 86 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.78 -0.01 97 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 45 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 35 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 0.00 24 0 5 0
27NOV26 7.25 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.07 -0.01 22 0 207 0
27NOV26 7.75 P 0.00 0.00 0.00 0.13 -0.02 21 0 345 0
27NOV26 8.00 P 0.00 0.00 0.00 0.23 -0.03 21 0 363 0
27NOV26 8.25 P 0.00 0.00 0.00 0.36 -0.04 21 0 268 0
27NOV26 8.50 P 0.00 0.00 0.00 0.54 -0.03 21 0 120 0
27NOV26 8.75 P 0.00 0.00 0.00 0.74 -0.04 21 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 0.97 -0.03 22 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.23 -0.02 28 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.47 -0.02 30 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.72 -0.02 34 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.98 -0.01 39 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.47 -0.01 44 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.96 -0.02 47 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.47 -0.01 56 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.97 -0.01 61 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 48 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 0.00 23 0 100 0
30DEC26 7.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.12 0.00 22 0 45 0
30DEC26 7.75 P 0.00 0.00 0.00 0.18 -0.03 21 0 190 0
30DEC26 8.00 P 0.00 0.00 0.00 0.28 -0.04 20 0 79 0
30DEC26 8.25 P 0.00 0.00 0.00 0.41 -0.04 20 0 79 0
30DEC26 8.50 P 0.00 0.00 0.00 0.58 -0.04 20 0 45 0
30DEC26 8.75 P 0.00 0.00 0.00 0.77 -0.04 20 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.99 -0.03 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.24 -0.02 25 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.48 -0.02 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.72 -0.02 28 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.98 -0.01 32 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.47 -0.01 36 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.96 -0.02 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.47 -0.01 46 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.97 -0.01 50 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.01 0.00 27 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 0.00 24 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.10 0.00 22 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.16 0.00 22 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.23 -0.02 21 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.34 -0.01 21 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.47 -0.02 21 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.62 -0.03 21 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.80 -0.04 20 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 1.02 -0.02 22 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 1.26 -0.01 24 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 1.49 -0.02 25 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 1.73 -0.02 26 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 1.98 -0.01 29 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 2.47 -0.01 32 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 2.96 -0.02 35 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 3.47 -0.01 41 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 0.00 22 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.04 0.00 23 0 6 0
30MAR27 6.75 P 0.00 0.00 0.00 0.07 0.00 23 0 15 0
30MAR27 7.00 P 0.00 0.00 0.00 0.11 0.00 23 0 63 0
30MAR27 7.25 P 0.00 0.00 0.00 0.16 0.00 22 0 45 0
30MAR27 7.50 P 0.00 0.00 0.00 0.23 0.00 22 0 15 0
30MAR27 7.75 P 0.00 0.00 0.00 0.31 -0.01 22 0 15 0
30MAR27 8.00 P 0.00 0.00 0.00 0.42 -0.01 22 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 0.54 -0.02 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.71 -0.01 22 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.89 -0.01 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.07 -0.02 22 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.29 -0.01 23 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.51 -0.02 23 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.74 -0.02 24 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.98 -0.02 25 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.47 -0.02 28 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.96 -0.02 30 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.47 -0.01 35 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.97 -0.01 39 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 190 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.01 0.00 20 0 10 0
29JUN27 6.00 P 0.00 0.00 0.00 0.03 0.00 22 0 1 0
29JUN27 6.25 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.07 -0.01 22 0 22 0
29JUN27 6.75 P 0.14 0.14 0.14 0.11 -0.01 22 30 265 +30
29JUN27 7.00 P 0.00 0.00 0.00 0.16 -0.01 22 0 50 0
29JUN27 7.25 P 0.00 0.00 0.00 0.22 -0.01 22 0 15 0
29JUN27 7.50 P 0.00 0.00 0.00 0.30 -0.02 22 0 17 0
29JUN27 7.75 P 0.00 0.00 0.00 0.40 -0.02 22 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.51 -0.03 22 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.65 -0.02 22 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.78 -0.03 21 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.94 -0.03 21 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.16 -0.03 23 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.36 -0.03 23 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.57 -0.03 24 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.79 -0.03 24 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.03 -0.01 26 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.48 -0.02 26 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.97 -0.01 28 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.47 -0.01 31 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.97 -0.01 34 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 0.00 22 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.11 -0.01 22 0 4 0
29SEP27 6.75 P 0.00 0.00 0.00 0.16 -0.01 22 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.22 -0.01 22 0 10 0
29SEP27 7.25 P 0.00 0.00 0.00 0.29 -0.01 22 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.38 -0.02 22 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.48 -0.02 22 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.60 -0.02 22 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.73 -0.03 22 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.88 -0.03 22 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.04 -0.03 23 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.22 -0.03 23 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.41 -0.04 23 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.62 -0.03 24 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.83 -0.04 24 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.06 -0.03 25 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.52 -0.01 26 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.98 -0.01 27 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.47 -0.01 28 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.97 -0.02 31 0 0 0
TOTAL PUT 60 5,299 +20
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$ 4.505
29OCT26 3.40 C 0.00 0.00 0.00 1.11 +0.04 0 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.01 +0.03 0 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.91 +0.03 0 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.81 +0.03 0 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.71 +0.03 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.61 +0.03 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.52 +0.04 29 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.42 +0.03 24 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.32 +0.03 19 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.23 +0.03 18 0 32 0
29OCT26 4.40 C 0.00 0.00 0.00 0.16 +0.02 20 0 13 0
29OCT26 4.50 C 0.10 0.10 0.09 0.10 +0.01 20 562 1,215 +562
29OCT26 4.60 C 0.07 0.07 0.07 0.07 +0.02 23 7 577 +7
29OCT26 4.70 C 0.03 0.03 0.03 0.04 +0.01 23 50 2,271 +50
29OCT26 4.80 C 0.02 0.02 0.02 0.02 0.00 23 10 165 +10
29OCT26 4.90 C 0.01 0.01 0.01 0.01 0.00 23 5 467 +5
29OCT26 5.00 C 0.01 0.01 0.01 0.01 0.00 27 150 787 +150
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 37 0 244 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 45 0 859 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 53 0 643 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 68 0 114 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 86 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 1.02 +0.03 0 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.92 +0.03 0 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.82 +0.03 0 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.73 +0.04 27 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.63 +0.03 23 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.53 +0.03 19 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.44 +0.03 20 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.36 +0.04 21 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.29 +0.04 22 0 100 0
27NOV26 4.40 C 0.00 0.00 0.00 0.21 +0.02 20 0 150 0
27NOV26 4.50 C 0.00 0.00 0.00 0.16 +0.02 21 0 577 0
27NOV26 4.60 C 0.00 0.00 0.00 0.11 +0.01 21 0 321 0
27NOV26 4.70 C 0.07 0.07 0.07 0.08 +0.01 21 1 1,081 +1
27NOV26 4.80 C 0.05 0.05 0.05 0.06 +0.01 23 10 79 +10
27NOV26 4.90 C 0.05 0.05 0.05 0.04 +0.01 23 1 578 +1
27NOV26 5.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 317 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 24 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 45 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 53 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.13 +0.03 0 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.03 +0.03 0 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.93 +0.03 0 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.84 +0.03 23 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.74 +0.03 20 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.65 +0.03 22 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.56 +0.03 21 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.46 +0.02 18 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.39 +0.03 20 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.32 +0.03 20 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.26 +0.03 21 0 301 0
30DEC26 4.50 C 0.00 0.00 0.00 0.21 +0.03 22 0 207 0
30DEC26 4.60 C 0.15 0.15 0.15 0.16 +0.02 21 1 981 0
30DEC26 4.70 C 0.00 0.00 0.00 0.12 +0.01 21 0 1,414 0
30DEC26 4.80 C 0.00 0.00 0.00 0.10 +0.02 22 0 2,115 0
30DEC26 4.90 C 0.00 0.00 0.00 0.07 +0.01 22 0 1,099 0
30DEC26 5.00 C 0.00 0.00 0.00 0.05 0.00 22 0 11,300 0
30DEC26 5.25 C 0.00 0.00 0.00 0.02 0.00 21 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 27 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 34 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 53 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 58 0 300 0
28JAN27 3.50 C 0.00 0.00 0.00 1.04 +0.03 0 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.95 +0.03 24 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.85 +0.03 21 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.76 +0.03 22 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.67 +0.04 22 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.57 +0.02 19 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.49 +0.02 19 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.42 +0.02 20 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.36 +0.03 21 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.29 +0.02 20 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.24 +0.01 21 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.20 +0.02 22 0 0 0
28JAN27 4.70 C 0.15 0.15 0.15 0.16 +0.01 22 2 2 +2
28JAN27 4.80 C 0.00 0.00 0.00 0.13 +0.01 22 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 0.10 +0.01 22 0 0 0
28JAN27 5.00 C 0.08 0.08 0.08 0.08 +0.01 22 3 3 +3
28JAN27 5.25 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 0.02 0.00 23 0 1 0
28JAN27 5.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.17 +0.03 25 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.07 +0.03 22 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.98 +0.03 23 0 3 0
30MAR27 3.70 C 0.00 0.00 0.00 0.89 +0.03 23 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.80 +0.03 22 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.71 +0.02 21 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.63 +0.02 21 0 10 0
30MAR27 4.10 C 0.00 0.00 0.00 0.55 +0.02 21 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.48 +0.02 21 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.42 +0.03 21 0 30 0
30MAR27 4.40 C 0.00 0.00 0.00 0.36 +0.02 21 0 17 0
30MAR27 4.50 C 0.00 0.00 0.00 0.31 +0.01 21 0 9 0
30MAR27 4.60 C 0.00 0.00 0.00 0.27 +0.02 22 0 30 0
30MAR27 4.70 C 0.00 0.00 0.00 0.23 +0.02 22 0 24 0
30MAR27 4.80 C 0.00 0.00 0.00 0.19 +0.01 22 0 131 0
30MAR27 4.90 C 0.00 0.00 0.00 0.16 +0.01 22 0 6 0
30MAR27 5.00 C 0.14 0.14 0.14 0.14 +0.01 23 1 647 0
30MAR27 5.25 C 0.00 0.00 0.00 0.08 0.00 22 0 174 0
30MAR27 5.50 C 0.00 0.00 0.00 0.05 0.00 23 0 1,108 0
30MAR27 5.75 C 0.00 0.00 0.00 0.03 0.00 23 0 496 0
30MAR27 6.00 C 0.00 0.00 0.00 0.02 0.00 24 0 328 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 23 0 120 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 296 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 28 0 12 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 302 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 249 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 765 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,134 0
29JUN27 3.40 C 0.00 0.00 0.00 1.20 +0.03 25 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.11 +0.03 25 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.99 0.00 18 0 1 0
29JUN27 3.70 C 0.00 0.00 0.00 0.92 +0.03 22 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.85 +0.03 24 0 2 0
29JUN27 3.90 C 0.00 0.00 0.00 0.77 +0.04 23 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.69 +0.02 23 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.62 +0.03 23 0 12 0
29JUN27 4.20 C 0.00 0.00 0.00 0.55 +0.02 22 0 48 0
29JUN27 4.30 C 0.00 0.00 0.00 0.49 +0.02 23 0 31 0
29JUN27 4.40 C 0.00 0.00 0.00 0.44 +0.03 23 0 31 0
29JUN27 4.50 C 0.00 0.00 0.00 0.38 +0.02 22 0 31 0
29JUN27 4.60 C 0.00 0.00 0.00 0.31 0.00 21 0 30 0
29JUN27 4.70 C 0.00 0.00 0.00 0.29 +0.02 22 0 1 0
29JUN27 4.80 C 0.00 0.00 0.00 0.25 +0.02 22 0 30 0
29JUN27 4.90 C 0.00 0.00 0.00 0.21 +0.01 22 0 30 0
29JUN27 5.00 C 0.00 0.00 0.00 0.18 +0.01 22 0 37 0
29JUN27 5.25 C 0.00 0.00 0.00 0.12 +0.01 22 0 335 0
29JUN27 5.50 C 0.00 0.00 0.00 0.08 +0.01 22 0 330 0
29JUN27 5.75 C 0.00 0.00 0.00 0.05 0.00 22 0 44 0
29JUN27 6.00 C 0.00 0.00 0.00 0.03 0.00 22 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.02 0.00 22 0 100 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 0.00 22 0 42 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 23 0 217 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 25 0 147 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 793 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 172 0
29SEP27 3.50 C 0.00 0.00 0.00 1.12 +0.03 24 0 0 0
29SEP27 3.60 C 1.02 1.02 1.02 1.05 +0.05 26 1 42 +1
29SEP27 3.70 C 0.00 0.00 0.00 0.95 +0.04 23 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.87 +0.03 23 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.80 +0.03 23 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.73 +0.04 24 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.67 +0.03 24 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.61 +0.04 24 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.56 +0.04 24 0 60 0
29SEP27 4.40 C 0.00 0.00 0.00 0.50 +0.03 24 0 30 0
29SEP27 4.50 C 0.00 0.00 0.00 0.46 +0.03 24 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.41 +0.03 24 0 132 0
29SEP27 4.70 C 0.00 0.00 0.00 0.38 +0.03 25 0 406 0
29SEP27 4.80 C 0.00 0.00 0.00 0.34 +0.03 25 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.30 +0.02 24 0 60 0
29SEP27 5.00 C 0.00 0.00 0.00 0.27 +0.01 24 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.21 +0.01 25 0 0 0
29SEP27 5.50 C 0.16 0.16 0.16 0.16 +0.01 25 10 13 +10
29SEP27 5.75 C 0.00 0.00 0.00 0.13 +0.02 26 0 8 0
29SEP27 6.00 C 0.00 0.00 0.00 0.09 +0.01 25 0 6 0
29SEP27 6.25 C 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.05 +0.01 25 0 325 0
29SEP27 6.75 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 325 0
TOTAL CALL 814 47,494 +812
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 42 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 37 0 105 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 32 0 256 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 26 0 1,880 0
29OCT26 4.20 P 0.01 0.01 0.01 0.02 0.00 26 1 178 0
29OCT26 4.30 P 0.03 0.03 0.03 0.03 -0.01 23 20 490 +20
29OCT26 4.40 P 0.06 0.06 0.05 0.05 -0.02 21 50 2,599 +43
29OCT26 4.50 P 0.00 0.00 0.00 0.10 -0.02 23 1 279 0
29OCT26 4.60 P 0.00 0.00 0.00 0.15 -0.04 22 0 290 0
29OCT26 4.70 P 0.24 0.24 0.24 0.23 -0.04 24 20 166 +10
29OCT26 4.80 P 0.00 0.00 0.00 0.30 -0.05 19 0 420 0
29OCT26 4.90 P 0.00 0.00 0.00 0.41 -0.04 28 0 158 0
29OCT26 5.00 P 0.00 0.00 0.00 0.50 -0.04 27 0 74 0
29OCT26 5.25 P 0.00 0.00 0.00 0.76 -0.03 44 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.01 -0.03 54 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.26 -0.03 63 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.51 -0.03 71 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.75 -0.04 69 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.01 -0.03 86 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.26 -0.03 93 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.51 -0.03 100 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
27NOV26 3.90 P 0.01 0.01 0.01 0.01 0.00 25 20 60 +20
27NOV26 4.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.02 -0.01 21 0 90 0
27NOV26 4.20 P 0.00 0.00 0.00 0.03 -0.02 20 0 638 0
27NOV26 4.30 P 0.00 0.00 0.00 0.06 -0.01 21 0 4,765 0
27NOV26 4.40 P 0.10 0.10 0.10 0.10 -0.01 22 2 3,194 0
27NOV26 4.50 P 0.00 0.00 0.00 0.14 -0.02 22 0 514 0
27NOV26 4.60 P 0.00 0.00 0.00 0.20 -0.03 23 0 636 0
27NOV26 4.70 P 0.00 0.00 0.00 0.26 -0.04 22 0 668 0
27NOV26 4.80 P 0.00 0.00 0.00 0.34 -0.04 23 0 73 0
27NOV26 4.90 P 0.00 0.00 0.00 0.43 -0.04 25 0 1 0
27NOV26 5.00 P 0.00 0.00 0.00 0.51 -0.05 24 0 54 0
27NOV26 5.25 P 0.00 0.00 0.00 0.76 -0.03 31 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.01 -0.03 38 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.26 -0.03 44 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.51 -0.03 50 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.76 -0.03 55 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.01 -0.03 61 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.26 -0.03 66 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.51 -0.03 70 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 25 0 3 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 22 0 33 0
30DEC26 3.90 P 0.00 0.00 0.00 0.01 -0.01 19 0 709 0
30DEC26 4.00 P 0.02 0.02 0.02 0.02 -0.01 20 1 377 +1
30DEC26 4.10 P 0.00 0.00 0.00 0.04 -0.01 21 0 3,373 0
30DEC26 4.20 P 0.06 0.06 0.06 0.06 -0.01 21 8 2,572 +8
30DEC26 4.30 P 0.00 0.00 0.00 0.09 -0.01 21 0 669 0
30DEC26 4.40 P 0.14 0.14 0.14 0.12 -0.03 20 2 876 0
30DEC26 4.50 P 0.00 0.00 0.00 0.17 -0.03 21 0 8,065 0
30DEC26 4.60 P 0.00 0.00 0.00 0.23 -0.03 22 0 1,271 0
30DEC26 4.70 P 0.00 0.00 0.00 0.30 -0.03 23 0 3,771 0
30DEC26 4.80 P 0.00 0.00 0.00 0.37 -0.03 23 0 503 0
30DEC26 4.90 P 0.00 0.00 0.00 0.45 -0.04 24 0 1,393 0
30DEC26 5.00 P 0.00 0.00 0.00 0.53 -0.04 23 0 2,425 0
30DEC26 5.25 P 0.00 0.00 0.00 0.77 -0.03 28 0 1,608 0
30DEC26 5.50 P 0.00 0.00 0.00 1.01 -0.03 31 0 304 0
30DEC26 5.75 P 0.00 0.00 0.00 1.26 -0.03 36 0 319 0
30DEC26 6.00 P 0.00 0.00 0.00 1.51 -0.03 41 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.76 -0.03 46 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.01 -0.03 50 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.26 -0.03 54 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.51 -0.03 58 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.76 -0.03 61 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.01 -0.03 65 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.26 -0.03 68 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.51 -0.03 71 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.76 -0.03 74 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.03 0.00 22 0 140 0
28JAN27 4.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 2 0
28JAN27 4.10 P 0.05 0.05 0.05 0.06 -0.01 22 2 2 +2
28JAN27 4.20 P 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.11 -0.02 21 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.15 -0.02 21 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.20 -0.02 22 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.26 -0.02 22 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.32 -0.02 22 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.38 -0.04 21 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.47 -0.03 23 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.55 -0.04 24 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.78 -0.03 27 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 1.01 -0.03 28 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 1.26 -0.03 33 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 1.51 -0.03 37 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
30MAR27 3.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.02 0.00 23 0 1 0
30MAR27 3.70 P 0.00 0.00 0.00 0.03 0.00 23 0 8 0
30MAR27 3.80 P 0.00 0.00 0.00 0.04 0.00 23 0 50 0
30MAR27 3.90 P 0.00 0.00 0.00 0.05 -0.01 22 0 29 0
30MAR27 4.00 P 0.00 0.00 0.00 0.07 -0.01 22 0 366 0
30MAR27 4.10 P 0.00 0.00 0.00 0.09 -0.02 21 0 43 0
30MAR27 4.20 P 0.00 0.00 0.00 0.12 -0.02 21 0 291 0
30MAR27 4.30 P 0.15 0.15 0.15 0.16 -0.01 22 1 1,569 +1
30MAR27 4.40 P 0.00 0.00 0.00 0.20 -0.02 22 0 46 0
30MAR27 4.50 P 0.00 0.00 0.00 0.24 -0.03 21 0 326 0
30MAR27 4.60 P 0.00 0.00 0.00 0.30 -0.02 22 0 146 0
30MAR27 4.70 P 0.00 0.00 0.00 0.35 -0.04 21 0 246 0
30MAR27 4.80 P 0.00 0.00 0.00 0.42 -0.03 22 0 439 0
30MAR27 4.90 P 0.00 0.00 0.00 0.50 -0.03 23 0 221 0
30MAR27 5.00 P 0.00 0.00 0.00 0.58 -0.04 23 0 293 0
30MAR27 5.25 P 0.00 0.00 0.00 0.79 -0.05 24 0 178 0
30MAR27 5.50 P 0.00 0.00 0.00 1.03 -0.04 28 0 214 0
30MAR27 5.75 P 0.00 0.00 0.00 1.28 -0.05 32 0 12 0
30MAR27 6.00 P 0.00 0.00 0.00 1.51 -0.03 32 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.76 -0.03 35 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.01 -0.03 38 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.26 -0.03 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.51 -0.03 44 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.76 -0.03 47 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.01 -0.03 49 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.26 -0.03 52 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.51 -0.03 54 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.04 0.00 23 0 11 0
29JUN27 3.60 P 0.00 0.00 0.00 0.05 0.00 23 0 20 0
29JUN27 3.70 P 0.00 0.00 0.00 0.06 -0.01 22 0 11 0
29JUN27 3.80 P 0.00 0.00 0.00 0.08 -0.01 22 0 495 0
29JUN27 3.90 P 0.00 0.00 0.00 0.11 0.00 23 0 23 0
29JUN27 4.00 P 0.00 0.00 0.00 0.13 -0.01 22 0 330 0
29JUN27 4.10 P 0.00 0.00 0.00 0.16 -0.02 22 0 45 0
29JUN27 4.20 P 0.00 0.00 0.00 0.20 -0.01 22 0 45 0
29JUN27 4.30 P 0.00 0.00 0.00 0.24 -0.02 22 0 2 0
29JUN27 4.40 P 0.00 0.00 0.00 0.28 -0.02 21 0 378 0
29JUN27 4.50 P 0.00 0.00 0.00 0.33 -0.03 21 0 178 0
29JUN27 4.60 P 0.00 0.00 0.00 0.38 -0.02 21 0 157 0
29JUN27 4.70 P 0.00 0.00 0.00 0.44 -0.03 21 0 324 0
29JUN27 4.80 P 0.00 0.00 0.00 0.52 -0.02 22 0 43 0
29JUN27 4.90 P 0.00 0.00 0.00 0.59 -0.02 22 0 95 0
29JUN27 5.00 P 0.00 0.00 0.00 0.66 -0.03 22 0 176 0
29JUN27 5.25 P 0.00 0.00 0.00 0.86 -0.03 23 0 31 0
29JUN27 5.50 P 0.00 0.00 0.00 1.07 -0.03 23 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 1.29 -0.04 24 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 1.52 -0.03 25 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.76 -0.03 26 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.01 -0.03 29 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.26 -0.03 32 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.51 -0.03 35 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.76 -0.03 37 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.01 -0.03 40 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.08 -0.01 25 0 1 0
29SEP27 3.60 P 0.00 0.00 0.00 0.10 -0.01 25 0 7 0
29SEP27 3.70 P 0.00 0.00 0.00 0.12 -0.01 25 0 1 0
29SEP27 3.80 P 0.00 0.00 0.00 0.15 -0.01 25 0 13 0
29SEP27 3.90 P 0.00 0.00 0.00 0.18 -0.01 25 0 1 0
29SEP27 4.00 P 0.00 0.00 0.00 0.22 -0.01 26 0 53 0
29SEP27 4.10 P 0.00 0.00 0.00 0.26 -0.01 26 0 5 0
29SEP27 4.20 P 0.00 0.00 0.00 0.30 -0.01 26 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.35 -0.01 26 0 120 0
29SEP27 4.40 P 0.00 0.00 0.00 0.40 -0.01 26 0 60 0
29SEP27 4.50 P 0.00 0.00 0.00 0.45 -0.01 26 0 128 0
29SEP27 4.60 P 0.00 0.00 0.00 0.51 -0.01 26 0 39 0
29SEP27 4.70 P 0.00 0.00 0.00 0.57 -0.01 26 0 30 0
29SEP27 4.80 P 0.00 0.00 0.00 0.63 -0.02 26 0 30 0
29SEP27 4.90 P 0.00 0.00 0.00 0.70 -0.02 27 0 30 0
29SEP27 5.00 P 0.00 0.00 0.00 0.77 -0.02 27 0 30 0
29SEP27 5.25 P 0.00 0.00 0.00 0.96 -0.02 27 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.16 -0.03 28 0 15 0
29SEP27 5.75 P 0.00 0.00 0.00 1.37 -0.03 28 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.59 -0.04 29 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.82 -0.04 30 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.06 -0.04 32 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.31 -0.04 35 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.56 -0.03 37 0 2 0
TOTAL PUT 128 53,546 +105
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTS - CITIC SEC CLOSING PRICE HK$ 24.020
29OCT26 17.50 C 0.00 0.00 0.00 6.56 +0.14 49 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.06 +0.14 44 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.56 +0.14 38 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.06 +0.14 33 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.56 +0.13 25 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.07 +0.13 33 0 11 0
29OCT26 21.00 C 0.00 0.00 0.00 3.10 +0.11 32 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 2.20 +0.09 33 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 1.42 +0.05 32 0 180 0
29OCT26 24.00 C 0.79 0.79 0.70 0.80 +0.02 31 82 581 +46
29OCT26 25.00 C 0.42 0.42 0.37 0.41 -0.01 32 14 311 +4
29OCT26 26.00 C 0.00 0.00 0.00 0.20 0.00 33 0 605 0
29OCT26 27.00 C 0.10 0.10 0.10 0.08 -0.01 33 30 765 -30
29OCT26 28.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 929 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 540 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 38 0 440 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 43 0 604 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 47 0 84 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 52 0 99 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 56 0 81 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 60 0 31 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 68 0 10 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 71 0 13 0
27NOV26 17.50 C 0.00 0.00 0.00 6.61 +0.14 36 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.11 +0.13 32 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.63 +0.13 35 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.14 +0.22 33 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.67 +0.24 34 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.21 +0.12 34 0 45 0
27NOV26 21.00 C 0.00 0.00 0.00 3.33 +0.10 34 0 45 0
27NOV26 22.00 C 2.49 2.49 2.49 2.46 +0.07 31 15 240 +15
27NOV26 23.00 C 0.00 0.00 0.00 1.81 +0.05 32 0 99 0
27NOV26 24.00 C 1.20 1.20 1.17 1.27 +0.03 33 10 331 +3
27NOV26 25.00 C 0.79 0.80 0.79 0.86 +0.02 33 4 193 0
27NOV26 26.00 C 0.54 0.54 0.54 0.55 0.00 33 2 210 +2
27NOV26 27.00 C 0.36 0.37 0.36 0.36 -0.01 34 3 218 +2
27NOV26 28.00 C 0.00 0.00 0.00 0.22 0.00 34 0 192 0
27NOV26 29.00 C 0.18 0.18 0.18 0.13 0.00 35 30 425 +30
27NOV26 30.00 C 0.14 0.14 0.14 0.07 -0.01 34 30 651 0
27NOV26 31.00 C 0.00 0.00 0.00 0.04 0.00 34 0 157 0
27NOV26 32.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 118 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 121 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 37 0 77 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 40 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 45 0 68 0
30DEC26 17.50 C 0.00 0.00 0.00 6.61 +0.14 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.11 +0.13 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.63 +0.13 0 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 5.14 +0.13 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.67 +0.10 19 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.36 +0.12 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.54 +0.12 34 0 30 0
30DEC26 22.00 C 2.70 2.70 2.63 2.71 +0.09 31 30 235 +30
30DEC26 23.00 C 2.06 2.06 2.06 2.09 +0.09 32 15 44 +15
30DEC26 24.00 C 1.52 1.52 1.52 1.57 +0.07 32 15 180 0
30DEC26 25.00 C 0.00 0.00 0.00 1.15 +0.06 33 0 181 0
30DEC26 26.00 C 0.00 0.00 0.00 0.83 +0.01 33 0 192 0
30DEC26 27.00 C 0.00 0.00 0.00 0.61 +0.04 34 0 381 0
30DEC26 28.00 C 0.00 0.00 0.00 0.41 +0.02 34 0 584 0
30DEC26 29.00 C 0.00 0.00 0.00 0.27 +0.01 34 0 272 0
30DEC26 30.00 C 0.00 0.00 0.00 0.18 +0.01 34 0 383 0
30DEC26 31.00 C 0.00 0.00 0.00 0.12 +0.01 34 0 150 0
30DEC26 32.00 C 0.00 0.00 0.00 0.08 +0.01 34 0 100 0
30DEC26 33.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 47 0
30DEC26 34.00 C 0.00 0.00 0.00 0.03 0.00 34 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.02 0.00 34 0 5 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 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 6.61 +0.13 0 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 6.11 +0.11 0 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 5.64 +0.09 0 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 5.20 +0.11 27 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 4.76 +0.10 29 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 4.43 +0.18 34 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 3.64 +0.10 34 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 2.84 +0.05 32 0 45 0
28JAN27 23.00 C 0.00 0.00 0.00 2.25 +0.04 33 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 1.76 +0.03 33 0 6 0
28JAN27 25.00 C 0.00 0.00 0.00 1.36 +0.02 34 0 6 0
28JAN27 26.00 C 0.00 0.00 0.00 1.05 +0.01 34 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.79 +0.02 35 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.58 +0.01 35 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 0.42 +0.01 35 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 0.30 +0.01 35 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 0.21 0.00 34 0 34 0
28JAN27 32.00 C 0.27 0.27 0.27 0.15 +0.01 35 45 81 +45
28JAN27 33.00 C 0.00 0.00 0.00 0.10 0.00 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.67 +0.09 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.23 +0.08 30 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.80 +0.08 32 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.40 +0.09 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.99 +0.07 33 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 4.63 +0.08 34 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 4.01 +0.09 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.34 +0.08 35 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.81 +0.04 36 0 15 0
30MAR27 24.00 C 0.00 0.00 0.00 2.35 +0.03 36 0 32 0
30MAR27 25.00 C 0.00 0.00 0.00 1.96 +0.02 37 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 1.63 +0.03 37 0 429 0
30MAR27 27.00 C 0.00 0.00 0.00 1.34 +0.03 37 0 675 0
30MAR27 28.00 C 0.00 0.00 0.00 1.09 +0.02 37 0 506 0
30MAR27 29.00 C 0.00 0.00 0.00 0.87 +0.01 37 0 57 0
30MAR27 30.00 C 0.00 0.00 0.00 0.70 +0.01 37 0 80 0
30MAR27 31.00 C 0.00 0.00 0.00 0.56 +0.01 37 0 2,045 0
30MAR27 32.00 C 0.00 0.00 0.00 0.44 +0.01 37 0 116 0
30MAR27 33.00 C 0.00 0.00 0.00 0.35 0.00 37 0 70 0
30MAR27 34.00 C 0.00 0.00 0.00 0.28 +0.01 37 0 6 0
30MAR27 35.00 C 0.00 0.00 0.00 0.22 +0.01 37 0 76 0
30MAR27 36.00 C 0.00 0.00 0.00 0.17 0.00 36 0 31 0
30MAR27 37.00 C 0.00 0.00 0.00 0.13 0.00 36 0 11 0
30MAR27 38.00 C 0.00 0.00 0.00 0.11 0.00 37 0 53 0
29JUN27 17.50 C 0.00 0.00 0.00 7.00 +0.09 37 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.60 +0.08 37 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 6.23 +0.08 37 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.86 +0.07 37 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.54 +0.10 37 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.19 +0.08 37 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.66 +0.17 38 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.09 +0.16 38 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 3.60 +0.13 38 0 6 0
29JUN27 24.00 C 3.04 3.04 3.04 3.05 +0.11 37 15 105 +15
29JUN27 25.00 C 0.00 0.00 0.00 2.73 +0.12 38 0 50 0
29JUN27 26.00 C 0.00 0.00 0.00 2.38 +0.18 38 0 182 0
29JUN27 27.00 C 0.00 0.00 0.00 1.99 +0.05 38 0 308 0
29JUN27 28.00 C 0.00 0.00 0.00 1.73 +0.04 38 0 202 0
29JUN27 29.00 C 0.00 0.00 0.00 1.52 +0.03 38 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 1.33 +0.06 38 0 37 0
29JUN27 31.00 C 0.00 0.00 0.00 1.16 +0.07 39 0 105 0
29JUN27 32.00 C 0.00 0.00 0.00 1.00 +0.07 39 0 58 0
29JUN27 33.00 C 0.00 0.00 0.00 0.85 +0.06 39 0 75 0
29JUN27 34.00 C 0.00 0.00 0.00 0.74 +0.06 39 0 40 0
29JUN27 35.00 C 0.00 0.00 0.00 0.62 +0.05 39 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 0.54 +0.05 39 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 0.45 +0.04 39 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 0.39 +0.04 39 0 40 0
29SEP27 17.50 C 0.00 0.00 0.00 7.25 +0.08 35 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 6.89 +0.08 35 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.54 +0.09 36 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.21 +0.08 36 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.90 +0.09 36 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.59 +0.08 36 0 25 0
29SEP27 21.00 C 0.00 0.00 0.00 5.04 +0.07 37 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.52 +0.06 37 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.05 +0.06 37 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 3.62 +0.05 37 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.23 +0.05 38 0 76 0
29SEP27 26.00 C 0.00 0.00 0.00 2.88 +0.04 38 0 90 0
29SEP27 27.00 C 0.00 0.00 0.00 2.56 +0.04 38 0 57 0
29SEP27 28.00 C 0.00 0.00 0.00 2.28 0.00 38 0 61 0
29SEP27 29.00 C 0.00 0.00 0.00 2.04 0.00 38 0 68 0
29SEP27 30.00 C 0.00 0.00 0.00 1.85 0.00 39 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 1.66 +0.03 39 0 117 0
29SEP27 32.00 C 0.00 0.00 0.00 1.48 +0.04 39 0 1 0
29SEP27 33.00 C 0.00 0.00 0.00 1.32 +0.01 39 0 19 0
29SEP27 34.00 C 0.00 0.00 0.00 1.17 +0.02 39 0 30 0
29SEP27 35.00 C 0.00 0.00 0.00 1.00 -0.02 39 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 0.89 -0.02 39 0 77 0
TOTAL CALL 340 17,928 +177
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 19.00 P 0.02 0.02 0.02 0.01 0.00 42 45 128 +45
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 36 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 126 0
29OCT26 21.00 P 0.00 0.00 0.00 0.04 -0.03 33 0 158 0
29OCT26 22.00 P 0.18 0.18 0.17 0.14 -0.05 33 2 275 +2
29OCT26 23.00 P 0.36 0.40 0.36 0.37 -0.09 33 49 595 +9
29OCT26 24.00 P 0.81 0.83 0.81 0.78 -0.13 33 12 878 -2
29OCT26 25.00 P 1.44 1.44 1.44 1.40 -0.15 34 15 759 -15
29OCT26 26.00 P 0.00 0.00 0.00 2.13 -0.15 32 0 937 0
29OCT26 27.00 P 0.00 0.00 0.00 3.02 -0.15 32 0 400 0
29OCT26 28.00 P 0.00 0.00 0.00 4.10 -0.15 48 0 370 0
29OCT26 29.00 P 0.00 0.00 0.00 5.09 -0.15 55 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.12 -0.12 65 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.09 -0.15 68 0 10 0
29OCT26 32.00 P 0.00 0.00 0.00 8.12 -0.12 78 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.09 -0.15 81 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.12 -0.12 90 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 11.09 -0.15 92 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 12.12 -0.12 102 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 13.12 -0.12 107 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 14.12 -0.12 112 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 6 0
27NOV26 19.50 P 0.00 0.00 0.00 0.06 -0.02 34 0 34 0
27NOV26 20.00 P 0.00 0.00 0.00 0.10 -0.03 34 0 44 0
27NOV26 21.00 P 0.28 0.29 0.28 0.22 -0.04 34 32 369 +13
27NOV26 22.00 P 0.00 0.00 0.00 0.44 -0.06 35 0 55 0
27NOV26 23.00 P 0.85 0.85 0.83 0.76 -0.09 35 47 431 +45
27NOV26 24.00 P 1.28 1.32 1.28 1.22 -0.11 35 21 212 +20
27NOV26 25.00 P 1.95 1.95 1.95 1.82 -0.12 36 10 378 0
27NOV26 26.00 P 2.60 2.60 2.60 2.45 -0.14 34 10 573 +10
27NOV26 27.00 P 0.00 0.00 0.00 3.24 -0.14 34 0 341 0
27NOV26 28.00 P 0.00 0.00 0.00 4.23 -0.15 40 0 206 0
27NOV26 29.00 P 0.00 0.00 0.00 5.18 -0.15 43 0 89 0
27NOV26 30.00 P 0.00 0.00 0.00 6.17 -0.15 48 0 15 0
27NOV26 31.00 P 0.00 0.00 0.00 7.19 -0.14 54 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 8.22 -0.11 61 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.20 -0.13 64 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.20 -0.12 68 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 11.19 -0.11 72 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 12.19 -0.10 76 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 13.18 -0.10 79 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.05 0.00 35 0 50 0
30DEC26 18.00 P 0.00 0.00 0.00 0.07 0.00 34 0 0 0
30DEC26 18.50 P 0.16 0.16 0.16 0.10 -0.01 34 24 29 +1
30DEC26 19.00 P 0.00 0.00 0.00 0.15 -0.01 34 0 183 0
30DEC26 19.50 P 0.00 0.00 0.00 0.21 -0.01 34 0 115 0
30DEC26 20.00 P 0.00 0.00 0.00 0.28 -0.02 34 0 514 0
30DEC26 21.00 P 0.00 0.00 0.00 0.50 -0.03 34 0 215 0
30DEC26 22.00 P 0.00 0.00 0.00 0.81 -0.05 34 0 1,068 0
30DEC26 23.00 P 0.00 0.00 0.00 1.22 -0.07 34 0 566 0
30DEC26 24.00 P 0.00 0.00 0.00 1.76 -0.07 35 0 669 0
30DEC26 25.00 P 2.39 2.39 2.38 2.37 -0.08 35 16 242 +16
30DEC26 26.00 P 0.00 0.00 0.00 3.00 -0.10 33 0 318 0
30DEC26 27.00 P 0.00 0.00 0.00 3.68 -0.20 31 0 423 0
30DEC26 28.00 P 0.00 0.00 0.00 4.74 -0.12 38 0 379 0
30DEC26 29.00 P 0.00 0.00 0.00 5.65 -0.11 40 0 265 0
30DEC26 30.00 P 0.00 0.00 0.00 6.59 -0.09 42 0 260 0
30DEC26 31.00 P 0.00 0.00 0.00 7.53 -0.11 44 0 105 0
30DEC26 32.00 P 0.00 0.00 0.00 8.49 -0.10 46 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 9.44 -0.12 47 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 10.41 -0.12 49 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.40 -0.10 52 0 45 0
30DEC26 36.00 P 0.00 0.00 0.00 12.38 -0.10 54 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.36 -0.11 55 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.34 -0.11 57 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 15.33 -0.11 59 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.10 -0.01 34 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.14 -0.02 34 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.19 -0.02 34 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.26 -0.03 34 0 0 0
28JAN27 19.50 P 0.37 0.37 0.37 0.34 -0.04 34 2 2 +2
28JAN27 20.00 P 0.46 0.46 0.46 0.44 -0.04 35 1 1 +1
28JAN27 21.00 P 0.00 0.00 0.00 0.70 -0.06 35 0 3 0
28JAN27 22.00 P 1.03 1.03 1.03 1.05 -0.06 35 1 1 +1
28JAN27 23.00 P 0.00 0.00 0.00 1.49 -0.06 35 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 2.01 -0.07 35 0 12 0
28JAN27 25.00 P 0.00 0.00 0.00 2.63 -0.06 35 0 12 0
28JAN27 26.00 P 3.28 3.28 3.28 3.24 -0.11 34 15 15 +15
28JAN27 27.00 P 0.00 0.00 0.00 3.98 -0.25 34 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 4.93 -0.13 38 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 5.80 -0.13 39 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 6.71 -0.14 40 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 7.65 -0.12 42 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 8.61 -0.10 45 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 9.57 -0.10 46 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.28 -0.03 36 0 27 0
30MAR27 18.00 P 0.00 0.00 0.00 0.36 -0.03 37 0 26 0
30MAR27 18.50 P 0.00 0.00 0.00 0.45 -0.04 37 0 6 0
30MAR27 19.00 P 0.00 0.00 0.00 0.56 -0.03 37 0 6 0
30MAR27 19.50 P 0.00 0.00 0.00 0.68 -0.03 37 0 221 0
30MAR27 20.00 P 0.00 0.00 0.00 0.80 -0.04 36 0 140 0
30MAR27 21.00 P 0.00 0.00 0.00 1.11 -0.05 36 0 100 0
30MAR27 22.00 P 0.00 0.00 0.00 1.50 -0.05 36 0 236 0
30MAR27 23.00 P 0.00 0.00 0.00 1.96 -0.06 36 0 68 0
30MAR27 24.00 P 0.00 0.00 0.00 2.49 -0.07 36 0 127 0
30MAR27 25.00 P 0.00 0.00 0.00 3.09 -0.08 37 0 1,613 0
30MAR27 26.00 P 3.71 3.71 3.71 3.76 -0.15 37 15 418 +15
30MAR27 27.00 P 0.00 0.00 0.00 4.54 -0.04 38 0 686 0
30MAR27 28.00 P 0.00 0.00 0.00 5.33 -0.10 39 0 581 0
30MAR27 29.00 P 0.00 0.00 0.00 6.10 -0.11 39 0 76 0
30MAR27 30.00 P 0.00 0.00 0.00 6.99 -0.11 40 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 7.87 -0.12 41 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.78 -0.11 42 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 9.70 -0.11 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.64 -0.10 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.58 -0.11 44 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.54 -0.11 46 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.49 -0.12 46 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.46 -0.12 47 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.62 +0.01 39 0 110 0
29JUN27 18.00 P 0.00 0.00 0.00 0.73 +0.01 39 0 39 0
29JUN27 18.50 P 0.00 0.00 0.00 0.86 0.00 39 0 4 0
29JUN27 19.00 P 0.00 0.00 0.00 1.00 0.00 39 0 2 0
29JUN27 19.50 P 0.00 0.00 0.00 1.15 -0.01 39 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 1.33 0.00 39 0 106 0
29JUN27 21.00 P 0.00 0.00 0.00 1.69 -0.03 39 0 16 0
29JUN27 22.00 P 0.00 0.00 0.00 2.11 -0.05 39 0 48 0
29JUN27 23.00 P 0.00 0.00 0.00 2.61 -0.05 39 0 91 0
29JUN27 24.00 P 0.00 0.00 0.00 3.13 -0.08 39 0 95 0
29JUN27 25.00 P 0.00 0.00 0.00 3.74 -0.07 39 0 122 0
29JUN27 26.00 P 0.00 0.00 0.00 4.38 -0.08 39 0 291 0
29JUN27 27.00 P 0.00 0.00 0.00 5.07 -0.09 39 0 224 0
29JUN27 28.00 P 0.00 0.00 0.00 5.81 -0.10 39 0 202 0
29JUN27 29.00 P 0.00 0.00 0.00 6.59 -0.10 40 0 72 0
29JUN27 30.00 P 0.00 0.00 0.00 7.44 -0.09 41 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 8.27 -0.09 41 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 9.11 -0.11 41 0 900 0
29JUN27 33.00 P 0.00 0.00 0.00 9.99 -0.10 42 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.89 -0.10 42 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.79 -0.11 43 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.72 -0.10 43 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 13.65 -0.10 44 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.58 -0.11 44 0 15 0
29SEP27 17.50 P 0.00 0.00 0.00 0.89 -0.04 39 0 23 0
29SEP27 18.00 P 0.00 0.00 0.00 1.03 -0.04 39 0 2 0
29SEP27 18.50 P 0.00 0.00 0.00 1.17 -0.04 39 0 31 0
29SEP27 19.00 P 0.00 0.00 0.00 1.34 -0.05 39 0 46 0
29SEP27 19.50 P 0.00 0.00 0.00 1.51 -0.06 39 0 1 0
29SEP27 20.00 P 0.00 0.00 0.00 1.69 -0.06 39 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.11 -0.07 39 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.57 -0.08 39 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.09 -0.08 40 0 1 0
29SEP27 24.00 P 0.00 0.00 0.00 3.64 -0.10 40 0 2 0
29SEP27 25.00 P 0.00 0.00 0.00 4.24 -0.10 40 0 10 0
29SEP27 26.00 P 0.00 0.00 0.00 4.89 -0.11 40 0 15 0
29SEP27 27.00 P 0.00 0.00 0.00 5.58 -0.10 40 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 6.30 -0.12 41 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 7.05 -0.12 41 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 7.84 -0.12 41 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 8.66 -0.13 42 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 9.49 -0.13 42 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 10.35 -0.11 43 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 11.23 -0.09 43 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 12.08 -0.11 43 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 12.97 -0.11 43 0 0 0
TOTAL PUT 317 19,944 +178
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 29 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.84 0.00 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.59 0.00 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.35 0.00 26 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.10 0.00 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.85 -0.01 18 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.61 -0.01 20 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.38 0.00 21 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.16 0.00 21 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.95 0.00 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.76 -0.01 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.60 0.00 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.45 -0.01 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.34 0.00 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.24 -0.01 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.12 0.00 21 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.05 0.00 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 26 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 32 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.65 -0.01 18 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.41 -0.01 20 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.18 0.00 21 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.95 0.00 21 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.73 0.00 22 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.51 0.00 21 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.31 0.00 21 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.13 0.00 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.96 0.00 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.80 0.00 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.66 -0.01 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.54 -0.01 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.44 0.00 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.28 0.00 21 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.17 0.00 21 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.06 0.00 22 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 42 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 -0.01 20 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 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.10 0.00 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.16 0.00 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.24 0.00 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.35 0.00 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.48 0.00 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.64 0.00 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.02 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 23 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 0.00 21 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 0.06 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 0.14 -0.01 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 0.28 0.00 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.38 0.00 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.49 0.00 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.62 0.00 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.77 0.00 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.12 0.00 21 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.52 0.00 21 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.97 0.00 21 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAC - GAC GROUP CLOSING PRICE HK$ 2.375
29OCT26 1.55 C 0.00 0.00 0.00 0.84 +0.04 106 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.79 +0.04 99 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.74 +0.04 93 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.69 +0.04 86 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.64 +0.04 80 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.59 +0.04 74 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.54 +0.03 68 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.49 +0.03 62 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.45 +0.04 67 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.40 +0.03 60 0 30 0
29OCT26 2.10 C 0.00 0.00 0.00 0.31 +0.02 55 0 60 0
29OCT26 2.20 C 0.00 0.00 0.00 0.23 +0.02 52 0 0 0
29OCT26 2.30 C 0.15 0.15 0.15 0.16 +0.01 49 30 61 0
29OCT26 2.40 C 0.13 0.13 0.13 0.10 +0.01 45 3 319 +3
29OCT26 2.50 C 0.00 0.00 0.00 0.06 -0.01 45 0 516 0
29OCT26 2.60 C 0.05 0.05 0.05 0.04 0.00 47 2 171 +2
29OCT26 2.70 C 0.00 0.00 0.00 0.03 0.00 52 0 197 0
29OCT26 2.80 C 0.00 0.00 0.00 0.02 0.00 54 0 34 0
29OCT26 2.90 C 0.00 0.00 0.00 0.01 0.00 52 0 89 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 0.00 59 0 54 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 65 0 29 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 71 0 6 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 1.60 C 0.00 0.00 0.00 0.80 +0.04 73 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.75 +0.03 68 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.70 +0.03 63 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.65 +0.03 59 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.61 +0.04 61 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.56 +0.03 57 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.51 +0.02 52 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.47 +0.03 53 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.43 +0.03 53 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.35 +0.02 51 0 0 0
27NOV26 2.20 C 0.28 0.28 0.28 0.28 +0.01 50 15 45 -15
27NOV26 2.30 C 0.23 0.23 0.23 0.21 +0.01 46 15 308 +15
27NOV26 2.40 C 0.00 0.00 0.00 0.16 +0.01 46 0 288 0
27NOV26 2.50 C 0.00 0.00 0.00 0.12 0.00 46 0 540 0
27NOV26 2.60 C 0.00 0.00 0.00 0.09 0.00 47 0 478 0
27NOV26 2.70 C 0.00 0.00 0.00 0.07 0.00 48 0 61 0
27NOV26 2.80 C 0.00 0.00 0.00 0.05 0.00 48 0 247 0
27NOV26 2.90 C 0.00 0.00 0.00 0.04 0.00 50 0 106 0
27NOV26 3.00 C 0.00 0.00 0.00 0.03 0.00 51 0 69 0
27NOV26 3.10 C 0.00 0.00 0.00 0.02 0.00 50 0 4 0
27NOV26 3.20 C 0.00 0.00 0.00 0.01 0.00 47 0 7 0
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 0.85 +0.04 57 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.81 +0.04 61 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.76 +0.03 57 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.71 +0.02 53 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.67 +0.03 55 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.62 +0.02 51 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.58 +0.04 51 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.53 +0.02 47 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.49 +0.03 47 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.45 +0.02 47 0 200 0
30DEC26 2.10 C 0.00 0.00 0.00 0.38 +0.02 47 0 240 0
30DEC26 2.20 C 0.00 0.00 0.00 0.30 +0.02 43 0 180 0
30DEC26 2.30 C 0.00 0.00 0.00 0.25 +0.02 44 0 100 0
30DEC26 2.40 C 0.00 0.00 0.00 0.20 +0.01 44 0 390 0
30DEC26 2.50 C 0.00 0.00 0.00 0.16 +0.01 44 0 427 0
30DEC26 2.60 C 0.00 0.00 0.00 0.13 +0.01 45 0 94 0
30DEC26 2.70 C 0.00 0.00 0.00 0.10 0.00 45 0 102 0
30DEC26 2.80 C 0.00 0.00 0.00 0.08 0.00 45 0 58 0
30DEC26 2.90 C 0.00 0.00 0.00 0.06 0.00 45 0 7 0
30DEC26 3.00 C 0.00 0.00 0.00 0.05 0.00 46 0 201 0
30DEC26 3.10 C 0.00 0.00 0.00 0.04 0.00 47 0 94 0
30DEC26 3.20 C 0.00 0.00 0.00 0.03 +0.01 47 0 6 0
30DEC26 3.30 C 0.00 0.00 0.00 0.02 +0.01 45 0 8 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 42 0 12 0
30DEC26 3.50 C 0.02 0.02 0.02 0.01 0.00 44 2 11 +2
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 56 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 74 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 0.73 +0.03 54 0 0 0
28JAN27 1.75 C 0.00 0.00 0.00 0.68 +0.03 50 0 0 0
28JAN27 1.80 C 0.00 0.00 0.00 0.64 +0.03 50 0 0 0
28JAN27 1.85 C 0.00 0.00 0.00 0.60 +0.03 50 0 0 0
28JAN27 1.90 C 0.00 0.00 0.00 0.56 +0.03 49 0 0 0
28JAN27 1.95 C 0.00 0.00 0.00 0.52 +0.03 48 0 0 0
28JAN27 2.00 C 0.00 0.00 0.00 0.48 +0.02 47 0 0 0
28JAN27 2.10 C 0.00 0.00 0.00 0.41 +0.02 47 0 0 0
28JAN27 2.20 C 0.34 0.34 0.34 0.34 +0.01 45 15 15 +15
28JAN27 2.30 C 0.27 0.29 0.27 0.29 +0.02 45 75 60 +60
28JAN27 2.40 C 0.22 0.24 0.22 0.23 +0.01 43 45 30 +30
28JAN27 2.50 C 0.00 0.00 0.00 0.19 0.00 43 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.16 +0.01 44 0 0 0
28JAN27 2.70 C 0.13 0.13 0.13 0.13 +0.01 44 30 30 0
28JAN27 2.80 C 0.00 0.00 0.00 0.11 +0.01 45 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.08 0.00 43 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.07 0.00 45 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.05 0.00 43 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.04 0.00 44 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.88 +0.02 49 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.84 +0.03 50 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.79 +0.03 47 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.75 +0.02 47 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.71 +0.02 47 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.67 +0.02 47 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.63 +0.02 46 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.59 +0.03 45 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.55 +0.01 44 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.52 +0.03 45 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.45 +0.01 44 0 30 0
30MAR27 2.20 C 0.00 0.00 0.00 0.39 +0.01 43 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.34 +0.01 44 0 66 0
30MAR27 2.40 C 0.00 0.00 0.00 0.29 +0.01 43 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.25 +0.01 43 0 30 0
30MAR27 2.60 C 0.00 0.00 0.00 0.21 0.00 43 0 90 0
30MAR27 2.70 C 0.00 0.00 0.00 0.18 +0.01 43 0 78 0
30MAR27 2.80 C 0.00 0.00 0.00 0.15 0.00 43 0 17 0
30MAR27 2.90 C 0.00 0.00 0.00 0.13 0.00 43 0 104 0
30MAR27 3.00 C 0.12 0.12 0.12 0.11 0.00 43 15 116 +15
30MAR27 3.10 C 0.00 0.00 0.00 0.09 0.00 43 0 6 0
30MAR27 3.20 C 0.00 0.00 0.00 0.08 0.00 44 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.06 0.00 42 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.05 0.00 42 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.04 0.00 42 0 7 0
30MAR27 3.60 C 0.00 0.00 0.00 0.03 0.00 41 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 0.02 0.00 39 0 3 0
30MAR27 3.80 C 0.00 0.00 0.00 0.01 0.00 36 0 3 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 37 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 40 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 42 0 7 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 43 0 7 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29JUN27 1.55 C 0.00 0.00 0.00 0.91 +0.03 46 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.87 +0.02 46 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.83 +0.02 46 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.79 +0.03 45 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.75 +0.02 45 0 13 0
29JUN27 1.80 C 0.00 0.00 0.00 0.71 +0.01 44 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.68 +0.03 45 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.64 +0.02 44 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.61 +0.02 44 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.58 +0.02 44 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.51 +0.01 43 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.45 +0.01 42 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.40 +0.01 42 0 5 0
29JUN27 2.40 C 0.00 0.00 0.00 0.35 0.00 41 0 200 0
29JUN27 2.50 C 0.00 0.00 0.00 0.31 +0.02 41 0 252 0
29JUN27 2.60 C 0.00 0.00 0.00 0.27 +0.01 41 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.24 +0.01 41 0 30 0
29JUN27 2.80 C 0.00 0.00 0.00 0.21 0.00 41 0 90 0
29JUN27 2.90 C 0.00 0.00 0.00 0.19 +0.01 42 0 30 0
29JUN27 3.00 C 0.00 0.00 0.00 0.16 0.00 41 0 64 0
29JUN27 3.10 C 0.17 0.17 0.17 0.14 0.00 41 15 15 +15
29JUN27 3.20 C 0.00 0.00 0.00 0.12 0.00 41 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.11 0.00 42 0 2 0
29JUN27 3.40 C 0.00 0.00 0.00 0.10 +0.01 42 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.08 0.00 41 0 3 0
29JUN27 3.60 C 0.00 0.00 0.00 0.07 0.00 41 0 18 0
29SEP27 1.60 C 0.00 0.00 0.00 0.90 +0.03 44 0 0 0
29SEP27 1.65 C 0.00 0.00 0.00 0.86 +0.02 44 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.83 +0.04 45 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.79 +0.02 44 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 0.75 +0.01 43 0 7 0
29SEP27 1.85 C 0.00 0.00 0.00 0.72 +0.03 43 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.69 +0.02 44 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.65 +0.01 42 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.62 +0.01 42 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.57 +0.02 43 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.50 0.00 41 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.46 +0.02 42 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.42 +0.02 42 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.38 +0.02 42 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.34 +0.02 42 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.31 +0.02 42 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.28 +0.01 42 0 25 0
29SEP27 2.90 C 0.00 0.00 0.00 0.25 +0.01 42 0 0 0
29SEP27 3.00 C 0.22 0.22 0.22 0.22 +0.01 42 15 51 +15
29SEP27 3.10 C 0.22 0.22 0.22 0.20 +0.01 42 15 15 +15
29SEP27 3.20 C 0.00 0.00 0.00 0.18 +0.01 42 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.16 +0.01 42 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.15 +0.01 43 0 0 0
TOTAL CALL 292 7,489 +172
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.01 0.00 72 0 80 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 55 0 28 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 68 0
29OCT26 2.10 P 0.00 0.00 0.00 0.02 -0.02 47 0 52 0
29OCT26 2.20 P 0.04 0.04 0.04 0.05 0.00 51 1 13 +1
29OCT26 2.30 P 0.00 0.00 0.00 0.08 -0.01 49 0 60 0
29OCT26 2.40 P 0.00 0.00 0.00 0.12 -0.04 45 0 512 0
29OCT26 2.50 P 0.00 0.00 0.00 0.19 -0.03 49 0 230 0
29OCT26 2.60 P 0.00 0.00 0.00 0.27 -0.03 52 0 33 0
29OCT26 2.70 P 0.00 0.00 0.00 0.35 -0.04 52 0 27 0
29OCT26 2.80 P 0.00 0.00 0.00 0.44 -0.03 53 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.53 -0.03 50 0 3 0
29OCT26 3.00 P 0.00 0.00 0.00 0.63 -0.03 57 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.73 -0.03 63 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.83 -0.03 69 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.93 -0.03 74 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.03 -0.03 80 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 1.65 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
27NOV26 1.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.01 0.00 48 0 146 0
27NOV26 1.85 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.02 -0.01 48 0 1 0
27NOV26 1.95 P 0.02 0.02 0.02 0.03 -0.01 50 2 58 +2
27NOV26 2.00 P 0.00 0.00 0.00 0.04 -0.01 50 0 19 0
27NOV26 2.10 P 0.00 0.00 0.00 0.06 -0.01 48 0 60 0
27NOV26 2.20 P 0.00 0.00 0.00 0.09 -0.02 48 0 30 0
27NOV26 2.30 P 0.12 0.12 0.12 0.13 -0.02 48 15 12 -15
27NOV26 2.40 P 0.00 0.00 0.00 0.17 -0.04 45 0 206 0
27NOV26 2.50 P 0.00 0.00 0.00 0.23 -0.04 45 0 314 0
27NOV26 2.60 P 0.00 0.00 0.00 0.31 -0.03 48 0 22 0
27NOV26 2.70 P 0.00 0.00 0.00 0.39 -0.03 50 0 20 0
27NOV26 2.80 P 0.00 0.00 0.00 0.47 -0.04 50 0 41 0
27NOV26 2.90 P 0.00 0.00 0.00 0.55 -0.05 48 0 25 0
27NOV26 3.00 P 0.00 0.00 0.00 0.64 -0.04 48 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.73 -0.04 45 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.83 -0.03 49 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.93 -0.03 53 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.03 -0.03 56 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
30DEC26 1.65 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
30DEC26 1.70 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
30DEC26 1.75 P 0.00 0.00 0.00 0.01 -0.01 41 0 9 0
30DEC26 1.80 P 0.00 0.00 0.00 0.01 -0.02 38 0 9 0
30DEC26 1.85 P 0.00 0.00 0.00 0.02 -0.02 41 0 14 0
30DEC26 1.90 P 0.00 0.00 0.00 0.03 -0.02 43 0 5 0
30DEC26 1.95 P 0.00 0.00 0.00 0.04 -0.02 43 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.06 -0.01 46 0 205 0
30DEC26 2.10 P 0.00 0.00 0.00 0.08 -0.02 44 0 270 0
30DEC26 2.20 P 0.00 0.00 0.00 0.12 -0.01 45 0 174 0
30DEC26 2.30 P 0.00 0.00 0.00 0.16 -0.02 45 0 187 0
30DEC26 2.40 P 0.00 0.00 0.00 0.20 -0.03 42 0 500 0
30DEC26 2.50 P 0.00 0.00 0.00 0.26 -0.03 42 0 440 0
30DEC26 2.60 P 0.00 0.00 0.00 0.33 -0.04 43 0 60 0
30DEC26 2.70 P 0.00 0.00 0.00 0.41 -0.03 45 0 30 0
30DEC26 2.80 P 0.00 0.00 0.00 0.49 -0.03 46 0 15 0
30DEC26 2.90 P 0.00 0.00 0.00 0.57 -0.03 45 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.66 -0.03 47 0 30 0
30DEC26 3.10 P 0.00 0.00 0.00 0.74 -0.04 43 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.83 -0.04 40 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.93 -0.03 44 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.03 -0.03 47 0 3 0
30DEC26 3.50 P 0.00 0.00 0.00 1.13 -0.03 50 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.23 -0.03 53 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.33 -0.03 55 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.43 -0.03 58 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.53 -0.03 60 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.63 -0.03 63 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.73 -0.03 65 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.83 -0.03 68 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.93 -0.03 70 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.03 -0.03 72 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.13 -0.03 74 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.23 -0.03 77 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.33 -0.03 79 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.43 -0.03 81 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.53 -0.03 83 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.63 -0.03 85 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.88 -0.03 89 0 0 0
28JAN27 1.70 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
28JAN27 1.75 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
28JAN27 1.80 P 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
28JAN27 1.85 P 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
28JAN27 1.90 P 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
28JAN27 1.95 P 0.00 0.00 0.00 0.06 -0.01 44 0 0 0
28JAN27 2.00 P 0.00 0.00 0.00 0.08 -0.01 46 0 0 0
28JAN27 2.10 P 0.00 0.00 0.00 0.11 -0.01 45 0 15 0
28JAN27 2.20 P 0.00 0.00 0.00 0.14 -0.02 44 0 60 0
28JAN27 2.30 P 0.00 0.00 0.00 0.18 -0.03 43 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.23 -0.03 43 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.29 -0.03 43 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.36 -0.03 44 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.43 -0.04 44 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.51 -0.04 45 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.59 -0.03 45 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.67 -0.05 44 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.76 -0.05 45 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.84 -0.04 41 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.93 -0.04 39 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 1.03 -0.03 42 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.01 0.00 38 0 3 0
30MAR27 1.60 P 0.00 0.00 0.00 0.01 -0.01 36 0 2 0
30MAR27 1.65 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.03 -0.01 41 0 4 0
30MAR27 1.75 P 0.00 0.00 0.00 0.04 -0.01 41 0 7 0
30MAR27 1.80 P 0.00 0.00 0.00 0.05 -0.01 42 0 3 0
30MAR27 1.85 P 0.00 0.00 0.00 0.06 -0.01 42 0 1 0
30MAR27 1.90 P 0.00 0.00 0.00 0.07 -0.01 41 0 3 0
30MAR27 1.95 P 0.00 0.00 0.00 0.09 -0.01 43 0 30 0
30MAR27 2.00 P 0.00 0.00 0.00 0.10 -0.01 42 0 5 0
30MAR27 2.10 P 0.00 0.00 0.00 0.13 -0.02 41 0 30 0
30MAR27 2.20 P 0.00 0.00 0.00 0.17 -0.02 41 0 30 0
30MAR27 2.30 P 0.00 0.00 0.00 0.22 -0.02 42 0 13 0
30MAR27 2.40 P 0.00 0.00 0.00 0.27 -0.02 41 0 43 0
30MAR27 2.50 P 0.00 0.00 0.00 0.32 -0.03 40 0 14 0
30MAR27 2.60 P 0.00 0.00 0.00 0.39 -0.03 41 0 16 0
30MAR27 2.70 P 0.00 0.00 0.00 0.46 -0.03 41 0 3 0
30MAR27 2.80 P 0.00 0.00 0.00 0.54 -0.03 43 0 46 0
30MAR27 2.90 P 0.00 0.00 0.00 0.62 -0.03 43 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.70 -0.04 43 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.78 -0.03 42 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.86 -0.04 41 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.95 -0.05 41 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.04 -0.03 40 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.13 -0.05 38 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.23 -0.03 41 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.33 -0.04 43 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.43 -0.03 45 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.53 -0.03 47 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.63 -0.03 49 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.73 -0.03 50 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.83 -0.03 52 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.93 -0.03 54 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.03 -0.03 56 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.13 -0.03 57 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.23 -0.03 59 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.33 -0.03 60 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.03 -0.01 40 0 7 0
29JUN27 1.60 P 0.00 0.00 0.00 0.04 -0.01 41 0 1 0
29JUN27 1.65 P 0.00 0.00 0.00 0.05 -0.01 42 0 16 0
29JUN27 1.70 P 0.00 0.00 0.00 0.06 -0.01 42 0 1 0
29JUN27 1.75 P 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.08 -0.01 41 0 32 0
29JUN27 1.85 P 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.11 -0.01 42 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.12 -0.01 40 0 85 0
29JUN27 2.00 P 0.00 0.00 0.00 0.14 -0.01 41 0 58 0
29JUN27 2.10 P 0.00 0.00 0.00 0.18 -0.01 41 0 30 0
29JUN27 2.20 P 0.00 0.00 0.00 0.22 -0.02 41 0 31 0
29JUN27 2.30 P 0.00 0.00 0.00 0.27 -0.02 41 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.32 -0.01 41 0 200 0
29JUN27 2.50 P 0.00 0.00 0.00 0.37 -0.02 40 0 211 0
29JUN27 2.60 P 0.00 0.00 0.00 0.44 -0.02 41 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.51 -0.03 41 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.58 -0.03 41 0 1 0
29JUN27 2.90 P 0.00 0.00 0.00 0.66 -0.03 42 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.73 -0.03 41 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.82 -0.02 42 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.90 -0.02 42 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.98 -0.03 41 0 4 0
29JUN27 3.40 P 0.00 0.00 0.00 1.07 -0.03 42 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.15 -0.04 40 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.24 -0.05 39 0 0 0
29SEP27 1.60 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
29SEP27 1.65 P 0.00 0.00 0.00 0.07 0.00 41 0 0 0
29SEP27 1.70 P 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
29SEP27 1.75 P 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
29SEP27 1.80 P 0.00 0.00 0.00 0.11 0.00 41 0 0 0
29SEP27 1.85 P 0.00 0.00 0.00 0.12 -0.01 40 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.14 -0.01 41 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.16 -0.01 41 0 0 0
29SEP27 2.00 P 0.17 0.17 0.17 0.17 -0.01 40 15 15 +15
29SEP27 2.10 P 0.00 0.00 0.00 0.21 -0.01 40 0 2 0
29SEP27 2.20 P 0.00 0.00 0.00 0.26 -0.01 41 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.31 -0.02 41 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.36 -0.02 40 0 20 0
29SEP27 2.50 P 0.00 0.00 0.00 0.42 -0.02 40 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.48 -0.03 40 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.55 -0.03 41 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.62 -0.03 41 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.69 -0.03 41 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.77 -0.03 41 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.85 -0.03 42 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.93 -0.03 42 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 1.01 -0.03 41 0 10 0
29SEP27 3.40 P 0.00 0.00 0.00 1.09 -0.03 41 0 0 0
TOTAL PUT 33 5,129 +3
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$ 14.970
09OCT26 9.80 C 0.00 0.00 0.00 5.17 +0.09 0 0 0 0
09OCT26 9.90 C 0.00 0.00 0.00 5.07 +0.09 0 0 0 0
09OCT26 10.00 C 0.00 0.00 0.00 4.98 +0.10 191 0 0 0
09OCT26 10.25 C 0.00 0.00 0.00 4.72 +0.09 0 0 0 0
09OCT26 10.50 C 0.00 0.00 0.00 4.47 +0.09 0 0 0 0
09OCT26 10.75 C 0.00 0.00 0.00 4.23 +0.10 160 0 0 0
09OCT26 11.00 C 0.00 0.00 0.00 4.01 +0.13 194 0 0 0
09OCT26 11.25 C 0.00 0.00 0.00 3.74 +0.11 159 0 0 0
09OCT26 11.50 C 0.00 0.00 0.00 3.51 +0.13 171 0 0 0
09OCT26 11.75 C 0.00 0.00 0.00 3.23 +0.10 120 0 0 0
09OCT26 12.00 C 0.00 0.00 0.00 2.98 +0.10 111 0 0 0
09OCT26 12.25 C 0.00 0.00 0.00 2.72 +0.09 0 0 0 0
09OCT26 12.50 C 0.00 0.00 0.00 2.48 +0.10 93 0 0 0
09OCT26 12.75 C 0.00 0.00 0.00 2.22 +0.09 0 0 0 0
09OCT26 13.00 C 0.00 0.00 0.00 1.97 +0.09 0 0 0 0
09OCT26 13.25 C 0.00 0.00 0.00 1.73 +0.09 66 0 0 0
09OCT26 13.50 C 0.00 0.00 0.00 1.47 +0.08 0 0 0 0
09OCT26 13.75 C 0.00 0.00 0.00 1.22 +0.07 0 0 0 0
09OCT26 14.00 C 0.00 0.00 0.00 1.01 +0.11 58 0 0 0
09OCT26 14.25 C 0.00 0.00 0.00 0.76 +0.08 46 0 0 0
09OCT26 14.50 C 0.67 0.67 0.67 0.54 +0.05 43 1 26 -1
09OCT26 14.75 C 0.47 0.47 0.38 0.35 +0.01 40 2 64 -1
09OCT26 15.00 C 0.29 0.32 0.22 0.21 0.00 41 5 62 +1
09OCT26 15.25 C 0.21 0.21 0.18 0.12 -0.01 42 18 73 0
09OCT26 15.50 C 0.10 0.13 0.09 0.06 -0.01 42 14 81 -3
09OCT26 15.75 C 0.00 0.00 0.00 0.03 -0.01 44 0 36 0
09OCT26 16.00 C 0.00 0.00 0.00 0.02 0.00 48 0 39 0
09OCT26 16.25 C 0.02 0.02 0.02 0.01 0.00 50 11 19 -5
09OCT26 16.50 C 0.01 0.01 0.01 0.01 0.00 57 3 68 +3
09OCT26 16.75 C 0.00 0.00 0.00 0.01 0.00 64 0 50 0
09OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 71 0 10 0
09OCT26 17.25 C 0.00 0.00 0.00 0.01 0.00 78 0 28 0
09OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 85 0 5 0
09OCT26 17.75 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
09OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
09OCT26 18.25 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
09OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
09OCT26 18.75 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
09OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
09OCT26 19.25 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
09OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
09OCT26 19.75 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
09OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
09OCT26 20.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
09OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
09OCT26 21.50 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
09OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
09OCT26 22.50 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
16OCT26 9.90 C 0.00 0.00 0.00 5.08 +0.09 88 0 0 0
16OCT26 10.00 C 0.00 0.00 0.00 4.98 +0.09 85 0 0 0
16OCT26 10.25 C 0.00 0.00 0.00 4.73 +0.09 79 0 0 0
16OCT26 10.50 C 0.00 0.00 0.00 4.48 +0.09 72 0 0 0
16OCT26 10.75 C 0.00 0.00 0.00 4.23 +0.09 66 0 0 0
16OCT26 11.00 C 0.00 0.00 0.00 4.01 +0.12 103 0 0 0
16OCT26 11.25 C 0.00 0.00 0.00 3.74 +0.10 80 0 0 0
16OCT26 11.50 C 0.00 0.00 0.00 3.51 +0.12 90 0 0 0
16OCT26 11.75 C 0.00 0.00 0.00 3.23 +0.09 0 0 0 0
16OCT26 12.00 C 0.00 0.00 0.00 2.98 +0.09 0 0 0 0
16OCT26 12.25 C 0.00 0.00 0.00 2.73 +0.09 0 0 0 0
16OCT26 12.50 C 0.00 0.00 0.00 2.48 +0.09 0 0 0 0
16OCT26 12.75 C 0.00 0.00 0.00 2.23 +0.08 0 0 0 0
16OCT26 13.00 C 0.00 0.00 0.00 1.99 +0.09 42 0 0 0
16OCT26 13.25 C 0.00 0.00 0.00 1.74 +0.08 37 0 0 0
16OCT26 13.50 C 0.00 0.00 0.00 1.50 +0.07 37 0 0 0
16OCT26 13.75 C 0.00 0.00 0.00 1.27 +0.07 38 0 0 0
16OCT26 14.00 C 0.00 0.00 0.00 1.08 +0.08 43 0 0 0
16OCT26 14.25 C 0.00 0.00 0.00 0.86 +0.06 40 0 0 0
16OCT26 14.50 C 0.00 0.00 0.00 0.66 +0.02 37 0 0 0
16OCT26 14.75 C 0.00 0.00 0.00 0.50 +0.02 37 0 0 0
16OCT26 15.00 C 0.41 0.41 0.39 0.36 0.00 37 69 54 +54
16OCT26 15.25 C 0.32 0.32 0.28 0.26 0.00 37 123 94 +93
16OCT26 15.50 C 0.00 0.00 0.00 0.18 -0.01 38 0 1 0
16OCT26 15.75 C 0.14 0.14 0.14 0.12 -0.01 38 15 16 +15
16OCT26 16.00 C 0.14 0.15 0.09 0.08 -0.01 38 19 36 +9
16OCT26 16.25 C 0.00 0.00 0.00 0.05 -0.01 38 0 8 0
16OCT26 16.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
16OCT26 16.75 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
16OCT26 17.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 1 0
16OCT26 17.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
16OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
16OCT26 17.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
16OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
16OCT26 18.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
16OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16OCT26 18.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
16OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
16OCT26 19.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
16OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 0.01 - 78 0 0 -
29OCT26 10.00 C 0.00 0.00 0.00 4.99 +0.09 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.49 +0.10 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.01 +0.11 62 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.51 +0.10 53 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.00 +0.09 39 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.51 +0.08 38 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.03 +0.06 36 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.60 +0.04 39 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.20 +0.05 39 0 30 0
29OCT26 14.50 C 0.00 0.00 0.00 0.83 +0.02 36 0 43 0
29OCT26 15.00 C 0.65 0.65 0.57 0.57 +0.01 38 20 151 +4
29OCT26 15.50 C 0.46 0.46 0.42 0.37 0.00 38 5 193 0
29OCT26 16.00 C 0.25 0.30 0.25 0.22 -0.01 38 22 245 +7
29OCT26 16.50 C 0.18 0.19 0.18 0.13 -0.01 38 14 379 +11
29OCT26 17.00 C 0.12 0.12 0.10 0.07 -0.01 38 109 337 +55
29OCT26 17.50 C 0.08 0.08 0.07 0.04 -0.01 39 7 219 +5
29OCT26 18.00 C 0.05 0.05 0.04 0.02 -0.01 39 36 223 -19
29OCT26 18.50 C 0.03 0.04 0.03 0.01 -0.01 39 12 192 +4
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 43 0 224 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 47 0 301 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 51 0 255 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 58 0 118 0
29OCT26 22.00 C 0.01 0.01 0.01 0.01 0.00 65 4 166 0
29OCT26 23.00 C 0.01 0.01 0.01 0.01 0.00 71 4 160 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 77 0 227 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 83 0 168 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 89 0 163 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 94 0 89 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 99 0 125 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 103 0 69 0
27NOV26 10.00 C 0.00 0.00 0.00 5.02 +0.09 43 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.52 +0.08 35 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.03 +0.08 37 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.55 +0.08 39 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.11 +0.10 43 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.63 +0.05 39 0 0 0
27NOV26 13.00 C 2.26 2.26 2.26 2.24 +0.05 41 1 10 +1
27NOV26 13.50 C 1.86 1.86 1.86 1.84 +0.03 40 1 25 +1
27NOV26 14.00 C 1.52 1.52 1.52 1.48 +0.02 39 1 82 +1
27NOV26 14.50 C 1.31 1.31 1.18 1.16 +0.03 39 18 148 +14
27NOV26 15.00 C 1.03 1.03 0.92 0.90 +0.01 39 6 23 -2
27NOV26 15.50 C 0.70 0.71 0.70 0.70 +0.02 39 2 93 +1
27NOV26 16.00 C 0.61 0.61 0.54 0.53 +0.01 40 3 75 +3
27NOV26 16.50 C 0.00 0.00 0.00 0.39 -0.01 40 0 54 0
27NOV26 17.00 C 0.32 0.37 0.32 0.28 -0.01 39 6 114 0
27NOV26 17.50 C 0.00 0.00 0.00 0.20 -0.01 39 0 126 0
27NOV26 18.00 C 0.19 0.19 0.19 0.14 -0.01 39 15 149 0
27NOV26 18.50 C 0.00 0.00 0.00 0.10 -0.01 40 0 424 0
27NOV26 19.00 C 0.00 0.00 0.00 0.07 -0.01 40 0 161 0
27NOV26 19.50 C 0.09 0.09 0.09 0.05 0.00 40 11 137 0
27NOV26 20.00 C 0.07 0.07 0.07 0.03 -0.01 40 10 85 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 55 0 203 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 62 0 111 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 65 0 130 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 68 0 87 0
30DEC26 10.00 C 0.00 0.00 0.00 5.06 +0.09 40 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.62 +0.15 47 0 13 0
30DEC26 11.00 C 0.00 0.00 0.00 4.10 +0.07 39 0 68 0
30DEC26 11.50 C 0.00 0.00 0.00 3.64 +0.07 39 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.20 +0.06 39 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.79 +0.06 39 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 2.47 +0.12 43 0 1 0
30DEC26 13.50 C 0.00 0.00 0.00 2.04 +0.04 39 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.73 +0.05 40 0 51 0
30DEC26 14.50 C 1.57 1.57 1.57 1.42 +0.03 39 17 65 +15
30DEC26 15.00 C 0.00 0.00 0.00 1.17 +0.02 39 0 181 0
30DEC26 15.50 C 0.00 0.00 0.00 0.97 +0.03 39 0 58 0
30DEC26 16.00 C 0.88 0.88 0.88 0.79 +0.01 40 3 113 -1
30DEC26 16.50 C 0.00 0.00 0.00 0.64 +0.01 40 0 106 0
30DEC26 17.00 C 0.54 0.54 0.51 0.50 -0.01 40 30 734 +30
30DEC26 17.50 C 0.00 0.00 0.00 0.40 0.00 40 0 207 0
30DEC26 18.00 C 0.38 0.38 0.38 0.31 0.00 40 5 492 0
30DEC26 18.50 C 0.00 0.00 0.00 0.24 0.00 40 0 98 0
30DEC26 19.00 C 0.00 0.00 0.00 0.18 -0.01 39 0 218 0
30DEC26 19.50 C 0.00 0.00 0.00 0.14 0.00 40 0 501 0
30DEC26 20.00 C 0.15 0.15 0.15 0.11 0.00 40 2 719 0
30DEC26 21.00 C 0.12 0.12 0.12 0.06 -0.01 40 1 266 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 0.00 41 0 350 0
30DEC26 23.00 C 0.06 0.06 0.06 0.02 0.00 40 7 226 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 45 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 56 0 120 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 58 0 6 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 60 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 62 0 52 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 64 0 272 0
28JAN27 10.00 C 0.00 0.00 0.00 5.11 +0.09 41 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 4.64 +0.08 40 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 4.18 +0.08 40 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 3.74 +0.07 39 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 3.32 +0.06 39 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 2.93 +0.06 40 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 2.56 +0.05 39 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 2.22 +0.04 39 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 1.92 +0.04 40 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 1.64 +0.04 40 0 15 0
28JAN27 15.00 C 0.00 0.00 0.00 1.39 +0.04 40 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 1.17 +0.03 39 0 15 0
28JAN27 16.00 C 0.00 0.00 0.00 0.99 +0.02 40 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 0.84 +0.02 40 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.70 +0.01 40 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.57 0.00 40 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.47 0.00 40 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.38 0.00 40 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.31 0.00 40 0 6 0
28JAN27 19.50 C 0.28 0.29 0.28 0.25 0.00 40 12 52 +12
30MAR27 10.00 C 0.00 0.00 0.00 5.23 +0.08 40 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.79 +0.04 40 0 6 0
30MAR27 11.00 C 0.00 0.00 0.00 4.49 +0.16 47 0 31 0
30MAR27 11.50 C 0.00 0.00 0.00 3.96 +0.06 40 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.68 +0.17 44 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.31 +0.15 44 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.96 +0.12 43 0 15 0
30MAR27 13.50 C 0.00 0.00 0.00 2.64 +0.14 42 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.30 +0.05 41 0 15 0
30MAR27 14.50 C 0.00 0.00 0.00 2.01 +0.02 40 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 1.77 +0.01 40 0 294 0
30MAR27 15.50 C 0.00 0.00 0.00 1.57 +0.02 41 0 305 0
30MAR27 16.00 C 0.00 0.00 0.00 1.38 +0.02 41 0 81 0
30MAR27 16.50 C 0.00 0.00 0.00 1.22 +0.02 41 0 38 0
30MAR27 17.00 C 0.00 0.00 0.00 1.06 +0.01 41 0 431 0
30MAR27 17.50 C 0.00 0.00 0.00 0.92 -0.01 41 0 275 0
30MAR27 18.00 C 0.88 0.88 0.88 0.80 -0.01 41 1 124 0
30MAR27 18.50 C 0.00 0.00 0.00 0.69 -0.01 41 0 314 0
30MAR27 19.00 C 0.00 0.00 0.00 0.59 -0.01 41 0 266 0
30MAR27 19.50 C 0.00 0.00 0.00 0.51 -0.01 41 0 194 0
30MAR27 20.00 C 0.00 0.00 0.00 0.44 -0.01 41 0 1,103 0
30MAR27 21.00 C 0.39 0.39 0.39 0.32 -0.01 41 1 251 +1
30MAR27 22.00 C 0.00 0.00 0.00 0.23 -0.01 40 0 91 0
30MAR27 23.00 C 0.00 0.00 0.00 0.17 -0.01 41 0 204 0
30MAR27 24.00 C 0.00 0.00 0.00 0.12 -0.01 40 0 55 0
30MAR27 25.00 C 0.19 0.19 0.19 0.09 -0.01 41 9 64 -9
30MAR27 26.00 C 0.00 0.00 0.00 0.07 0.00 41 0 100 0
30MAR27 27.00 C 0.00 0.00 0.00 0.05 0.00 41 0 105 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 41 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 44 0 266 0
29JUN27 10.00 C 0.00 0.00 0.00 5.37 -0.04 42 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.96 +0.07 42 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.70 +0.20 47 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.18 -0.02 42 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.83 +0.05 42 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.49 +0.04 42 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.18 +0.05 42 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.89 +0.04 42 0 15 0
29JUN27 14.00 C 0.00 0.00 0.00 2.69 +0.07 44 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.37 -0.02 42 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.20 +0.03 43 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.98 +0.02 43 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.78 +0.02 43 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.60 +0.02 43 0 1 0
29JUN27 17.00 C 0.00 0.00 0.00 1.44 +0.02 43 0 15 0
29JUN27 17.50 C 0.00 0.00 0.00 1.29 +0.01 43 0 47 0
29JUN27 18.00 C 0.00 0.00 0.00 1.15 +0.01 42 0 48 0
29JUN27 18.50 C 0.00 0.00 0.00 1.03 0.00 42 0 91 0
29JUN27 19.00 C 0.00 0.00 0.00 0.92 0.00 42 0 83 0
29JUN27 19.50 C 0.00 0.00 0.00 0.82 0.00 42 0 65 0
29JUN27 20.00 C 0.87 0.87 0.87 0.74 +0.01 42 1 66 0
29JUN27 21.00 C 0.00 0.00 0.00 0.58 0.00 42 0 30 0
29JUN27 22.00 C 0.00 0.00 0.00 0.46 0.00 42 0 31 0
29JUN27 23.00 C 0.00 0.00 0.00 0.37 0.00 42 0 28 0
29JUN27 24.00 C 0.00 0.00 0.00 0.29 0.00 42 0 17 0
29JUN27 25.00 C 0.00 0.00 0.00 0.23 0.00 42 0 67 0
29JUN27 26.00 C 0.33 0.33 0.33 0.18 0.00 42 6 22 0
29JUN27 27.00 C 0.29 0.29 0.29 0.14 -0.01 42 4 67 -4
29JUN27 28.00 C 0.26 0.26 0.26 0.11 -0.01 42 1 72 -1
29JUN27 29.00 C 0.00 0.00 0.00 0.09 0.00 42 0 154 0
29SEP27 10.00 C 0.00 0.00 0.00 5.44 +0.03 42 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 5.04 +0.06 42 0 0 0
29SEP27 11.00 C 4.88 4.88 4.88 4.81 +0.13 47 1 1 0
29SEP27 11.50 C 0.00 0.00 0.00 4.44 +0.18 46 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.09 +0.17 45 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 3.77 +0.08 44 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.47 +0.05 44 0 4 0
29SEP27 13.50 C 0.00 0.00 0.00 3.19 +0.07 44 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.92 +0.06 44 0 3 0
29SEP27 14.50 C 0.00 0.00 0.00 2.68 +0.03 43 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.46 +0.03 43 0 1 0
29SEP27 15.50 C 0.00 0.00 0.00 2.25 +0.03 43 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.06 +0.02 43 0 25 0
29SEP27 16.50 C 0.00 0.00 0.00 1.89 +0.02 43 0 15 0
29SEP27 17.00 C 0.00 0.00 0.00 1.72 +0.01 43 0 18 0
29SEP27 17.50 C 0.00 0.00 0.00 1.58 +0.01 43 0 15 0
29SEP27 18.00 C 0.00 0.00 0.00 1.44 +0.01 43 0 29 0
29SEP27 18.50 C 0.00 0.00 0.00 1.31 0.00 43 0 1 0
29SEP27 19.00 C 0.00 0.00 0.00 1.21 +0.01 43 0 2 0
29SEP27 19.50 C 0.00 0.00 0.00 1.10 0.00 43 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.00 0.00 43 0 3 0
29SEP27 21.00 C 0.00 0.00 0.00 0.84 0.00 43 0 1 0
29SEP27 22.00 C 0.00 0.00 0.00 0.70 0.00 43 0 25 0
29SEP27 23.00 C 0.00 0.00 0.00 0.59 0.00 43 0 25 0
29SEP27 24.00 C 0.00 0.00 0.00 0.48 -0.01 42 0 4 0
29SEP27 25.00 C 0.00 0.00 0.00 0.41 0.00 42 0 7 0
TOTAL CALL 688 19,453 +294
09OCT26 9.80 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
09OCT26 9.90 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
09OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
09OCT26 10.25 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
09OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
09OCT26 10.75 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
09OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
09OCT26 11.25 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
09OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
09OCT26 11.75 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
09OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
09OCT26 12.25 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
09OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
09OCT26 12.75 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
09OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 80 0 4 0
09OCT26 13.25 P 0.00 0.00 0.00 0.01 0.00 71 0 23 0
09OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 61 0 23 0
09OCT26 13.75 P 0.00 0.00 0.00 0.01 -0.01 52 0 116 0
09OCT26 14.00 P 0.02 0.02 0.02 0.01 -0.02 43 20 25 0
09OCT26 14.25 P 0.03 0.03 0.03 0.03 -0.04 44 1 18 +1
09OCT26 14.50 P 0.06 0.06 0.06 0.06 -0.06 41 15 92 0
09OCT26 14.75 P 0.15 0.15 0.10 0.13 -0.09 41 34 90 +19
09OCT26 15.00 P 0.00 0.00 0.00 0.25 -0.10 43 0 79 0
09OCT26 15.25 P 0.00 0.00 0.00 0.40 -0.11 43 0 30 0
09OCT26 15.50 P 0.00 0.00 0.00 0.60 -0.11 46 0 36 0
09OCT26 15.75 P 0.00 0.00 0.00 0.83 -0.10 52 0 18 0
09OCT26 16.00 P 0.00 0.00 0.00 1.05 -0.08 50 0 16 0
09OCT26 16.25 P 1.10 1.10 1.10 1.32 -0.05 68 1 15 -1
09OCT26 16.50 P 0.00 0.00 0.00 1.54 -0.08 60 0 0 0
09OCT26 16.75 P 0.00 0.00 0.00 1.78 -0.09 0 0 0 0
09OCT26 17.00 P 1.96 1.96 1.96 2.03 -0.09 0 1 0 -1
09OCT26 17.25 P 0.00 0.00 0.00 2.29 -0.08 81 0 0 0
09OCT26 17.50 P 0.00 0.00 0.00 2.54 -0.08 88 0 0 0
09OCT26 17.75 P 0.00 0.00 0.00 2.78 -0.09 0 0 0 0
09OCT26 18.00 P 0.00 0.00 0.00 3.04 -0.08 101 0 0 0
09OCT26 18.25 P 0.00 0.00 0.00 3.30 -0.07 119 0 0 0
09OCT26 18.50 P 0.00 0.00 0.00 3.53 -0.09 0 0 0 0
09OCT26 18.75 P 0.00 0.00 0.00 3.78 -0.09 0 0 0 0
09OCT26 19.00 P 0.00 0.00 0.00 4.03 -0.09 0 0 0 0
09OCT26 19.25 P 0.00 0.00 0.00 4.28 -0.09 0 0 0 0
09OCT26 19.50 P 0.00 0.00 0.00 4.53 -0.09 0 0 0 0
09OCT26 19.75 P 0.00 0.00 0.00 4.78 -0.09 0 0 0 0
09OCT26 20.00 P 0.00 0.00 0.00 5.04 -0.08 148 0 0 0
09OCT26 20.50 P 0.00 0.00 0.00 5.53 -0.09 0 0 0 0
09OCT26 21.00 P 0.00 0.00 0.00 6.04 -0.08 169 0 0 0
09OCT26 21.50 P 0.00 0.00 0.00 6.53 -0.09 0 0 0 0
09OCT26 22.00 P 0.00 0.00 0.00 7.03 -0.09 0 0 0 0
09OCT26 22.50 P 0.00 0.00 0.00 7.53 -0.09 0 0 0 0
16OCT26 9.90 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
16OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
16OCT26 10.25 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
16OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
16OCT26 10.75 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
16OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
16OCT26 11.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
16OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
16OCT26 11.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
16OCT26 12.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
16OCT26 12.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
16OCT26 13.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
16OCT26 13.25 P 0.00 0.00 0.00 0.01 -0.02 39 0 0 0
16OCT26 13.50 P 0.00 0.00 0.00 0.02 -0.02 38 0 2 0
16OCT26 13.75 P 0.00 0.00 0.00 0.04 -0.03 39 0 7 0
16OCT26 14.00 P 0.09 0.09 0.08 0.07 -0.04 38 4 17 0
16OCT26 14.25 P 0.11 0.11 0.11 0.11 -0.06 37 11 11 +11
16OCT26 14.50 P 0.16 0.16 0.16 0.18 -0.07 38 15 15 +15
16OCT26 14.75 P 0.00 0.00 0.00 0.27 -0.08 38 0 0 0
16OCT26 15.00 P 0.35 0.35 0.35 0.39 -0.10 38 1 1 +1
16OCT26 15.25 P 0.48 0.48 0.47 0.54 -0.08 39 244 228 +228
16OCT26 15.50 P 0.00 0.00 0.00 0.71 -0.08 39 0 0 0
16OCT26 15.75 P 0.00 0.00 0.00 0.89 -0.12 38 0 0 0
16OCT26 16.00 P 0.96 0.96 0.96 1.13 -0.10 43 1 1 +1
16OCT26 16.25 P 0.00 0.00 0.00 1.32 -0.10 38 0 0 0
16OCT26 16.50 P 0.00 0.00 0.00 1.55 -0.10 38 0 0 0
16OCT26 16.75 P 0.00 0.00 0.00 1.79 -0.09 39 0 0 0
16OCT26 17.00 P 0.00 0.00 0.00 2.03 -0.10 0 0 0 0
16OCT26 17.25 P 0.00 0.00 0.00 2.29 -0.08 47 0 0 0
16OCT26 17.50 P 0.00 0.00 0.00 2.54 -0.08 51 0 0 0
16OCT26 17.75 P 0.00 0.00 0.00 2.78 -0.09 0 0 0 0
16OCT26 18.00 P 0.00 0.00 0.00 3.04 -0.08 58 0 0 0
16OCT26 18.25 P 0.00 0.00 0.00 3.30 -0.07 67 0 0 0
16OCT26 18.50 P 0.00 0.00 0.00 3.53 -0.09 0 0 0 0
16OCT26 18.75 P 0.00 0.00 0.00 3.78 -0.09 0 0 0 0
16OCT26 19.00 P 0.00 0.00 0.00 4.03 -0.09 0 0 0 0
16OCT26 19.25 P 0.00 0.00 0.00 4.28 -0.09 0 0 0 0
16OCT26 19.50 P 0.00 0.00 0.00 4.53 -0.09 0 0 0 0
16OCT26 19.75 P 0.00 0.00 0.00 4.78 -0.09 0 0 0 0
16OCT26 20.00 P 0.00 0.00 0.00 5.04 - 85 0 0 -
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 72 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 10 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 50 0
29OCT26 12.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 48 0
29OCT26 13.00 P 0.00 0.00 0.00 0.04 -0.03 38 0 121 0
29OCT26 13.50 P 0.11 0.11 0.10 0.10 -0.03 38 24 293 +13
29OCT26 14.00 P 0.20 0.20 0.18 0.19 -0.06 37 30 308 +19
29OCT26 14.50 P 0.32 0.33 0.32 0.34 -0.08 37 2 259 -2
29OCT26 15.00 P 0.56 0.56 0.54 0.56 -0.11 37 12 402 +5
29OCT26 15.50 P 0.77 0.86 0.77 0.88 -0.08 38 16 399 -1
29OCT26 16.00 P 1.13 1.13 1.13 1.24 -0.09 39 10 565 0
29OCT26 16.50 P 0.00 0.00 0.00 1.66 -0.07 41 0 304 0
29OCT26 17.00 P 1.98 2.03 1.98 2.14 -0.05 46 3 350 0
29OCT26 17.50 P 0.00 0.00 0.00 2.54 -0.10 36 0 227 0
29OCT26 18.00 P 3.05 3.05 3.05 3.05 -0.13 44 2 459 0
29OCT26 18.50 P 0.00 0.00 0.00 3.53 -0.12 0 0 203 0
29OCT26 19.00 P 0.00 0.00 0.00 4.04 -0.13 51 0 155 0
29OCT26 19.50 P 0.00 0.00 0.00 4.54 -0.16 55 0 116 0
29OCT26 20.00 P 0.00 0.00 0.00 5.04 -0.12 59 0 230 0
29OCT26 21.00 P 0.00 0.00 0.00 6.04 -0.14 68 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 7.03 -0.09 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 8.03 -0.09 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 9.03 -0.09 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 10.03 -0.09 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 11.03 -0.09 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 12.03 -0.09 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 13.03 -0.09 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 14.03 -0.09 0 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.02 0.00 42 0 63 0
27NOV26 11.50 P 0.00 0.00 0.00 0.03 -0.01 40 0 5 0
27NOV26 12.00 P 0.00 0.00 0.00 0.06 -0.02 40 0 36 0
27NOV26 12.50 P 0.00 0.00 0.00 0.11 -0.03 40 0 59 0
27NOV26 13.00 P 0.19 0.20 0.19 0.19 -0.04 40 2 95 0
27NOV26 13.50 P 0.30 0.30 0.29 0.30 -0.05 39 13 145 -6
27NOV26 14.00 P 0.44 0.44 0.42 0.45 -0.04 39 17 246 +1
27NOV26 14.50 P 0.59 0.59 0.58 0.64 -0.07 39 42 167 +4
27NOV26 15.00 P 0.88 0.88 0.82 0.87 -0.09 39 45 256 0
27NOV26 15.50 P 1.13 1.13 1.06 1.17 -0.09 40 4 258 +3
27NOV26 16.00 P 1.48 1.48 1.38 1.52 -0.06 41 3 103 0
27NOV26 16.50 P 1.75 1.78 1.75 1.86 -0.09 40 36 98 -30
27NOV26 17.00 P 2.13 2.13 2.13 2.28 -0.09 41 1 75 0
27NOV26 17.50 P 2.65 2.65 2.54 2.72 -0.06 43 3 109 0
27NOV26 18.00 P 0.00 0.00 0.00 3.12 -0.12 40 0 144 0
27NOV26 18.50 P 0.00 0.00 0.00 3.56 -0.11 37 0 57 0
27NOV26 19.00 P 0.00 0.00 0.00 4.05 -0.12 39 0 84 0
27NOV26 19.50 P 0.00 0.00 0.00 4.56 -0.14 44 0 176 0
27NOV26 20.00 P 0.00 0.00 0.00 5.04 -0.12 43 0 3 0
27NOV26 21.00 P 0.00 0.00 0.00 6.04 -0.14 49 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 7.03 -0.09 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 8.03 -0.09 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 9.03 -0.09 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 10.03 -0.09 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 11.03 -0.09 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 12.03 -0.09 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 13.03 -0.09 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 14.03 -0.09 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.03 -0.01 40 0 18 0
30DEC26 11.00 P 0.00 0.00 0.00 0.05 -0.02 39 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 0.09 -0.02 39 0 56 0
30DEC26 12.00 P 0.17 0.17 0.17 0.15 -0.02 40 30 234 +30
30DEC26 12.50 P 0.00 0.00 0.00 0.23 -0.04 39 0 157 0
30DEC26 13.00 P 0.35 0.35 0.35 0.34 -0.05 39 1 275 0
30DEC26 13.50 P 0.00 0.00 0.00 0.48 -0.06 39 0 118 0
30DEC26 14.00 P 0.00 0.00 0.00 0.65 -0.06 39 0 580 0
30DEC26 14.50 P 0.85 0.85 0.85 0.85 -0.08 39 1 555 0
30DEC26 15.00 P 1.04 1.04 1.04 1.10 -0.08 39 40 302 +28
30DEC26 15.50 P 1.31 1.31 1.31 1.39 -0.09 39 15 370 -9
30DEC26 16.00 P 0.00 0.00 0.00 1.73 -0.06 40 0 245 0
30DEC26 16.50 P 1.96 1.96 1.94 2.04 -0.13 39 55 255 +35
30DEC26 17.00 P 0.00 0.00 0.00 2.40 -0.19 38 0 1,119 0
30DEC26 17.50 P 0.00 0.00 0.00 2.80 -0.19 38 0 286 0
30DEC26 18.00 P 0.00 0.00 0.00 3.21 -0.21 38 0 190 0
30DEC26 18.50 P 0.00 0.00 0.00 3.63 -0.22 37 0 165 0
30DEC26 19.00 P 0.00 0.00 0.00 4.11 -0.20 38 0 178 0
30DEC26 19.50 P 0.00 0.00 0.00 4.63 -0.09 43 0 391 0
30DEC26 20.00 P 0.00 0.00 0.00 5.10 -0.12 43 0 413 0
30DEC26 21.00 P 5.90 5.90 5.90 6.04 -0.14 41 5 212 0
30DEC26 22.00 P 0.00 0.00 0.00 7.05 -0.07 48 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 8.03 -0.17 0 0 28 0
30DEC26 24.00 P 0.00 0.00 0.00 9.04 -0.08 54 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.03 -0.09 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 11.03 -0.09 0 0 9 0
30DEC26 27.00 P 0.00 0.00 0.00 12.03 -0.09 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 13.03 -0.09 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 14.03 -0.09 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 15.03 -0.09 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 16.03 -0.09 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 17.03 -0.09 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 18.03 -0.09 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 19.03 -0.09 0 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.06 -0.02 40 0 0 0
28JAN27 11.00 P 0.13 0.13 0.13 0.10 -0.02 40 1 3 +1
28JAN27 11.50 P 0.00 0.00 0.00 0.16 -0.02 40 0 55 0
28JAN27 12.00 P 0.00 0.00 0.00 0.24 -0.03 40 0 62 0
28JAN27 12.50 P 0.36 0.36 0.36 0.34 -0.04 40 15 96 +15
28JAN27 13.00 P 0.00 0.00 0.00 0.48 -0.04 40 0 20 0
28JAN27 13.50 P 0.00 0.00 0.00 0.63 -0.06 40 0 46 0
28JAN27 14.00 P 0.84 0.84 0.84 0.80 -0.07 39 1 118 -1
28JAN27 14.50 P 0.00 0.00 0.00 1.02 -0.08 39 0 15 0
28JAN27 15.00 P 0.00 0.00 0.00 1.27 -0.08 39 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 1.56 -0.08 39 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 1.87 -0.09 39 0 42 0
28JAN27 16.50 P 0.00 0.00 0.00 2.21 -0.10 40 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 2.57 -0.09 40 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 2.95 -0.17 40 0 0 0
28JAN27 18.00 P 3.36 3.36 3.36 3.39 -0.05 41 2 2 +2
28JAN27 18.50 P 0.00 0.00 0.00 3.77 -0.09 40 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 4.19 -0.20 39 0 2 0
28JAN27 19.50 P 0.00 0.00 0.00 4.65 -0.09 40 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.11 -0.02 41 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.16 -0.02 41 0 36 0
30MAR27 11.00 P 0.00 0.00 0.00 0.23 -0.03 40 0 213 0
30MAR27 11.50 P 0.00 0.00 0.00 0.32 -0.04 41 0 70 0
30MAR27 12.00 P 0.00 0.00 0.00 0.44 -0.04 41 0 110 0
30MAR27 12.50 P 0.57 0.57 0.57 0.57 -0.05 41 34 110 +34
30MAR27 13.00 P 0.71 0.71 0.71 0.74 -0.03 41 1 111 0
30MAR27 13.50 P 0.00 0.00 0.00 0.90 -0.05 40 0 81 0
30MAR27 14.00 P 0.00 0.00 0.00 1.10 -0.06 40 0 147 0
30MAR27 14.50 P 0.00 0.00 0.00 1.32 -0.08 40 0 142 0
30MAR27 15.00 P 0.00 0.00 0.00 1.58 -0.08 40 0 407 0
30MAR27 15.50 P 0.00 0.00 0.00 1.87 -0.08 40 0 310 0
30MAR27 16.00 P 0.00 0.00 0.00 2.18 -0.08 40 0 86 0
30MAR27 16.50 P 0.00 0.00 0.00 2.51 -0.09 40 0 109 0
30MAR27 17.00 P 0.00 0.00 0.00 2.86 -0.09 41 0 441 0
30MAR27 17.50 P 0.00 0.00 0.00 3.24 -0.09 41 0 456 0
30MAR27 18.00 P 0.00 0.00 0.00 3.59 -0.10 40 0 166 0
30MAR27 18.50 P 0.00 0.00 0.00 3.99 -0.19 40 0 350 0
30MAR27 19.00 P 0.00 0.00 0.00 4.40 -0.19 40 0 169 0
30MAR27 19.50 P 0.00 0.00 0.00 4.83 -0.17 41 0 180 0
30MAR27 20.00 P 0.00 0.00 0.00 5.21 -0.24 39 0 365 0
30MAR27 21.00 P 0.00 0.00 0.00 6.14 -0.21 40 0 291 0
30MAR27 22.00 P 0.00 0.00 0.00 7.06 -0.12 38 0 32 0
30MAR27 23.00 P 7.95 7.95 7.95 8.05 -0.15 40 5 25 0
30MAR27 24.00 P 0.00 0.00 0.00 9.04 -0.16 42 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 10.03 -0.09 0 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 11.03 -0.09 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 12.03 -0.17 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 13.03 -0.09 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 14.03 -0.17 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 15.03 -0.17 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 16.03 -0.09 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 17.03 -0.09 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 18.03 -0.09 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 19.03 -0.17 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.32 -0.03 42 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.43 -0.03 42 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.56 -0.03 42 0 2 0
29JUN27 11.50 P 0.66 0.66 0.66 0.69 -0.04 42 2 5 +2
29JUN27 12.00 P 0.81 0.81 0.81 0.83 -0.04 41 15 18 +15
29JUN27 12.50 P 0.00 0.00 0.00 1.00 -0.05 41 0 27 0
29JUN27 13.00 P 0.00 0.00 0.00 1.20 -0.05 41 0 40 0
29JUN27 13.50 P 0.00 0.00 0.00 1.42 -0.05 41 0 37 0
29JUN27 14.00 P 0.00 0.00 0.00 1.66 -0.05 41 0 72 0
29JUN27 14.50 P 0.00 0.00 0.00 1.91 -0.07 41 0 18 0
29JUN27 15.00 P 2.14 2.14 2.14 2.19 -0.06 40 1 88 0
29JUN27 15.50 P 0.00 0.00 0.00 2.48 -0.07 40 0 202 0
29JUN27 16.00 P 0.00 0.00 0.00 2.79 -0.07 40 0 34 0
29JUN27 16.50 P 0.00 0.00 0.00 3.20 -0.02 42 0 31 0
29JUN27 17.00 P 0.00 0.00 0.00 3.55 -0.03 42 0 226 0
29JUN27 17.50 P 0.00 0.00 0.00 3.91 -0.08 42 0 100 0
29JUN27 18.00 P 0.00 0.00 0.00 4.28 -0.03 42 0 59 0
29JUN27 18.50 P 0.00 0.00 0.00 4.54 -0.15 39 0 60 0
29JUN27 19.00 P 0.00 0.00 0.00 5.06 -0.02 42 0 86 0
29JUN27 19.50 P 0.00 0.00 0.00 5.31 -0.20 38 0 110 0
29JUN27 20.00 P 0.00 0.00 0.00 5.88 -0.09 42 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.58 -0.19 37 0 20 0
29JUN27 22.00 P 0.00 0.00 0.00 7.60 -0.09 42 0 35 0
29JUN27 23.00 P 0.00 0.00 0.00 8.49 -0.10 42 0 47 0
29JUN27 24.00 P 0.00 0.00 0.00 9.40 -0.09 42 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.33 -0.09 42 0 15 0
29JUN27 26.00 P 0.00 0.00 0.00 11.27 -0.09 42 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 12.21 -0.09 42 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 13.16 -0.09 42 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 14.12 -0.09 42 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.49 -0.02 43 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.61 -0.02 42 0 1 0
29SEP27 11.00 P 0.00 0.00 0.00 0.73 -0.03 42 0 3 0
29SEP27 11.50 P 0.00 0.00 0.00 0.88 -0.04 41 0 44 0
29SEP27 12.00 P 0.00 0.00 0.00 1.05 -0.04 41 0 5 0
29SEP27 12.50 P 0.00 0.00 0.00 1.25 -0.05 41 0 67 0
29SEP27 13.00 P 0.00 0.00 0.00 1.46 -0.05 41 0 34 0
29SEP27 13.50 P 0.00 0.00 0.00 1.69 -0.06 41 0 24 0
29SEP27 14.00 P 0.00 0.00 0.00 1.94 -0.06 41 0 76 0
29SEP27 14.50 P 2.14 2.14 2.14 2.20 -0.06 41 9 116 -9
29SEP27 15.00 P 2.35 2.35 2.35 2.48 -0.07 41 1 119 +1
29SEP27 15.50 P 0.00 0.00 0.00 2.77 -0.06 41 0 18 0
29SEP27 16.00 P 0.00 0.00 0.00 3.08 -0.07 40 0 6 0
29SEP27 16.50 P 0.00 0.00 0.00 3.40 -0.08 40 0 25 0
29SEP27 17.00 P 0.00 0.00 0.00 3.72 -0.10 40 0 24 0
29SEP27 17.50 P 0.00 0.00 0.00 4.08 -0.11 40 0 50 0
29SEP27 18.00 P 0.00 0.00 0.00 4.56 +0.01 42 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.93 -0.09 42 0 25 0
29SEP27 19.00 P 0.00 0.00 0.00 5.33 -0.08 42 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 5.72 +0.01 42 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 6.11 -0.09 42 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.95 -0.09 42 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 7.79 -0.09 42 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 8.49 -0.21 37 0 16 0
29SEP27 24.00 P 0.00 0.00 0.00 9.56 -0.09 42 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 10.47 -0.09 42 0 0 0
TOTAL PUT 847 20,610 +424
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$ 7.865
29OCT26 5.50 C 0.00 0.00 0.00 2.38 - 62 0 0 -
29OCT26 5.75 C 0.00 0.00 0.00 2.13 -0.02 54 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.88 -0.02 46 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.63 -0.02 39 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.38 -0.03 32 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.14 +0.01 35 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.90 0.00 32 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.68 0.00 32 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.49 0.00 33 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.32 -0.01 31 0 15 0
29OCT26 8.00 C 0.00 0.00 0.00 0.20 -0.01 32 0 55 0
29OCT26 8.25 C 0.00 0.00 0.00 0.12 0.00 32 0 77 0
29OCT26 8.50 C 0.00 0.00 0.00 0.07 0.00 33 0 99 0
29OCT26 8.75 C 0.00 0.00 0.00 0.04 0.00 34 0 90 0
29OCT26 9.00 C 0.00 0.00 0.00 0.02 0.00 34 0 190 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 150 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 148 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 172 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 48 0 304 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 56 0 31 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 63 0 17 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 77 0 34 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.39 - 0 0 0 -
27NOV26 5.75 C 0.00 0.00 0.00 2.14 -0.02 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.88 -0.03 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.63 -0.04 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.38 -0.06 0 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.19 -0.02 32 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.98 0.00 33 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.79 +0.01 33 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.60 -0.01 31 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.47 +0.01 33 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.35 +0.01 33 0 34 0
27NOV26 8.25 C 0.00 0.00 0.00 0.26 0.00 33 0 68 0
27NOV26 8.50 C 0.00 0.00 0.00 0.19 +0.01 34 0 52 0
27NOV26 8.75 C 0.00 0.00 0.00 0.13 0.00 34 0 45 0
27NOV26 9.00 C 0.00 0.00 0.00 0.09 0.00 34 0 70 0
27NOV26 9.25 C 0.00 0.00 0.00 0.06 0.00 34 0 24 0
27NOV26 9.50 C 0.00 0.00 0.00 0.04 0.00 34 0 158 0
27NOV26 9.75 C 0.00 0.00 0.00 0.03 0.00 35 0 16 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 149 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 37 0 151 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 42 0 69 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 46 0 75 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30DEC26 5.50 C 0.00 0.00 0.00 2.39 - 0 0 0 -
30DEC26 5.75 C 0.00 0.00 0.00 2.14 -0.06 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.92 -0.04 29 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.68 -0.05 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.46 -0.05 31 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.25 -0.05 31 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.07 -0.01 33 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 0.90 0.00 34 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.73 -0.01 33 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.59 -0.02 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.48 -0.01 33 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.38 -0.01 34 0 82 0
30DEC26 8.50 C 0.00 0.00 0.00 0.29 0.00 33 0 17 0
30DEC26 8.75 C 0.23 0.23 0.23 0.22 -0.01 33 1 54 0
30DEC26 9.00 C 0.00 0.00 0.00 0.18 0.00 34 0 43 0
30DEC26 9.25 C 0.00 0.00 0.00 0.13 -0.01 34 0 55 0
30DEC26 9.50 C 0.00 0.00 0.00 0.10 -0.01 34 0 15 0
30DEC26 9.75 C 0.00 0.00 0.00 0.07 0.00 33 0 21 0
30DEC26 10.00 C 0.00 0.00 0.00 0.05 0.00 33 0 45 0
30DEC26 10.50 C 0.00 0.00 0.00 0.03 0.00 34 0 42 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 278 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 36 0 21 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 39 0 19 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 2.42 - 0 0 0 -
28JAN27 5.75 C 0.00 0.00 0.00 2.18 -0.05 27 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 1.95 -0.05 30 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 1.73 -0.05 32 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 1.52 -0.05 32 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 1.32 -0.05 32 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 1.14 0.00 33 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 0.97 0.00 33 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.82 0.00 33 0 15 0
28JAN27 7.75 C 0.00 0.00 0.00 0.68 0.00 33 0 15 0
28JAN27 8.00 C 0.00 0.00 0.00 0.57 0.00 33 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 0.45 -0.02 32 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.36 -0.02 32 0 3 0
28JAN27 8.75 C 0.00 0.00 0.00 0.30 -0.01 33 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.24 0.00 33 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.18 -0.01 33 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.14 -0.01 33 0 10 0
28JAN27 9.75 C 0.00 0.00 0.00 0.12 0.00 34 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.09 0.00 33 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.50 - 36 0 0 -
30MAR27 5.75 C 0.00 0.00 0.00 2.28 -0.05 36 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.06 -0.05 35 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.86 -0.05 36 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.67 -0.04 36 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.48 -0.05 35 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.30 -0.05 34 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.16 -0.03 35 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.00 -0.03 34 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.87 -0.04 34 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 0.75 -0.04 34 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.66 -0.04 35 0 15 0
30MAR27 8.50 C 0.00 0.00 0.00 0.57 -0.01 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.49 -0.01 35 0 17 0
30MAR27 9.00 C 0.00 0.00 0.00 0.42 -0.01 35 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 0.36 -0.01 35 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.31 -0.01 36 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 0.26 -0.01 36 0 36 0
30MAR27 10.00 C 0.00 0.00 0.00 0.21 -0.02 35 0 25 0
30MAR27 10.50 C 0.00 0.00 0.00 0.15 0.00 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.10 -0.01 35 0 7 0
30MAR27 11.50 C 0.00 0.00 0.00 0.08 0.00 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 35 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29JUN27 5.50 C 0.00 0.00 0.00 2.58 - 38 0 0 -
29JUN27 5.75 C 0.00 0.00 0.00 2.37 -0.05 37 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.17 -0.04 37 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.97 -0.04 36 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.79 -0.04 36 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.61 -0.04 36 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.45 -0.04 36 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.30 -0.04 36 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.16 -0.04 35 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.03 -0.04 35 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.92 -0.03 35 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.82 -0.03 35 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.70 -0.02 34 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.63 -0.01 35 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.54 -0.02 34 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.50 0.00 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.44 -0.02 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.39 -0.01 36 0 1 0
29JUN27 10.00 C 0.00 0.00 0.00 0.33 -0.02 35 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.25 -0.02 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.19 -0.01 35 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.15 -0.01 36 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.11 -0.01 35 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.09 0.00 36 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.07 0.00 36 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.05 0.00 36 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 4 0
29SEP27 5.50 C 0.00 0.00 0.00 2.61 - 37 0 0 -
29SEP27 5.75 C 0.00 0.00 0.00 2.41 -0.04 37 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.21 -0.05 36 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.03 -0.04 36 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.85 -0.05 35 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.69 -0.05 35 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.54 -0.04 35 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.41 -0.02 36 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.29 -0.01 36 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.17 -0.01 36 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.07 -0.01 36 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.97 -0.01 36 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.89 -0.01 36 0 2 0
29SEP27 8.75 C 0.00 0.00 0.00 0.81 0.00 36 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.73 -0.01 36 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.67 0.00 37 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.60 -0.01 36 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.55 0.00 37 0 2 0
29SEP27 10.00 C 0.00 0.00 0.00 0.50 0.00 37 0 1 0
29SEP27 10.50 C 0.00 0.00 0.00 0.41 0.00 37 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.33 -0.01 37 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.27 -0.01 37 0 3 0
29SEP27 12.00 C 0.00 0.00 0.00 0.22 0.00 37 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.18 -0.01 37 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.15 0.00 37 0 3 0
TOTAL CALL 1 3,389 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 - 71 0 0 -
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 7.00 P 0.03 0.03 0.03 0.03 0.00 36 14 99 0
29OCT26 7.25 P 0.00 0.00 0.00 0.06 0.00 34 0 138 0
29OCT26 7.50 P 0.11 0.11 0.11 0.10 -0.02 31 1 84 +1
29OCT26 7.75 P 0.00 0.00 0.00 0.20 -0.01 33 0 78 0
29OCT26 8.00 P 0.00 0.00 0.00 0.33 0.00 33 0 173 0
29OCT26 8.25 P 0.00 0.00 0.00 0.50 0.00 34 0 168 0
29OCT26 8.50 P 0.74 0.74 0.74 0.69 0.00 33 10 97 -10
29OCT26 8.75 P 0.94 0.94 0.94 0.93 +0.02 38 10 249 0
29OCT26 9.00 P 0.00 0.00 0.00 1.18 +0.03 45 0 200 0
29OCT26 9.25 P 0.00 0.00 0.00 1.43 +0.04 51 0 66 0
29OCT26 9.50 P 0.00 0.00 0.00 1.68 +0.04 57 0 115 0
29OCT26 9.75 P 0.00 0.00 0.00 1.93 +0.04 63 0 60 0
29OCT26 10.00 P 0.00 0.00 0.00 2.18 +0.04 68 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.68 +0.04 78 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.18 +0.04 88 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.68 +0.04 96 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.18 +0.04 105 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.68 +0.04 112 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 5.18 +0.04 120 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 5.68 +0.04 126 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 - 48 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 0.02 0.00 37 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
27NOV26 6.75 P 0.05 0.05 0.05 0.05 0.00 34 3 70 +3
27NOV26 7.00 P 0.10 0.10 0.10 0.09 0.00 34 5 19 +5
27NOV26 7.25 P 0.00 0.00 0.00 0.15 0.00 34 0 113 0
27NOV26 7.50 P 0.00 0.00 0.00 0.22 -0.01 33 0 60 0
27NOV26 7.75 P 0.00 0.00 0.00 0.33 0.00 33 0 105 0
27NOV26 8.00 P 0.00 0.00 0.00 0.46 0.00 34 0 169 0
27NOV26 8.25 P 0.00 0.00 0.00 0.63 +0.02 35 0 48 0
27NOV26 8.50 P 0.00 0.00 0.00 0.78 0.00 33 0 85 0
27NOV26 8.75 P 0.00 0.00 0.00 0.98 0.00 33 0 210 0
27NOV26 9.00 P 0.00 0.00 0.00 1.23 +0.04 38 0 126 0
27NOV26 9.25 P 0.00 0.00 0.00 1.46 +0.05 40 0 77 0
27NOV26 9.50 P 0.00 0.00 0.00 1.69 +0.05 42 0 57 0
27NOV26 9.75 P 0.00 0.00 0.00 1.93 +0.04 44 0 20 0
27NOV26 10.00 P 0.00 0.00 0.00 2.18 +0.04 48 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.68 +0.04 55 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.18 +0.04 61 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.68 +0.04 67 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.18 +0.04 73 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 4.68 +0.04 78 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 5.18 +0.04 83 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 5.68 +0.04 88 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 - 37 0 0 -
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 0.00 36 0 24 0
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 0.00 34 0 90 0
30DEC26 6.75 P 0.00 0.00 0.00 0.11 -0.01 34 0 18 0
30DEC26 7.00 P 0.00 0.00 0.00 0.16 -0.01 34 0 33 0
30DEC26 7.25 P 0.23 0.23 0.23 0.23 0.00 33 15 74 +15
30DEC26 7.50 P 0.00 0.00 0.00 0.32 -0.01 33 0 82 0
30DEC26 7.75 P 0.46 0.46 0.46 0.43 0.00 33 1 81 +1
30DEC26 8.00 P 0.00 0.00 0.00 0.56 -0.01 33 0 77 0
30DEC26 8.25 P 0.00 0.00 0.00 0.72 -0.01 34 0 51 0
30DEC26 8.50 P 0.88 0.88 0.88 0.88 -0.01 34 10 88 0
30DEC26 8.75 P 0.00 0.00 0.00 1.06 -0.01 34 0 45 0
30DEC26 9.00 P 0.00 0.00 0.00 1.29 +0.03 36 0 42 0
30DEC26 9.25 P 0.00 0.00 0.00 1.50 +0.03 37 0 58 0
30DEC26 9.50 P 0.00 0.00 0.00 1.73 +0.04 39 0 23 0
30DEC26 9.75 P 0.00 0.00 0.00 1.96 +0.05 40 0 171 0
30DEC26 10.00 P 0.00 0.00 0.00 2.19 +0.05 40 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.68 +0.04 45 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 3.18 +0.04 50 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.68 +0.04 55 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.18 +0.04 59 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.68 +0.04 64 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.18 +0.04 68 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.68 +0.04 72 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.16 +0.02 71 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.66 +0.02 74 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.16 +0.02 78 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.66 +0.02 81 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.16 +0.02 84 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.01 - 32 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 0.00 34 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.07 0.00 34 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.10 -0.01 33 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.15 0.00 34 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.22 0.00 34 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.30 0.00 34 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.39 -0.01 34 0 4 0
28JAN27 7.75 P 0.00 0.00 0.00 0.51 -0.01 34 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.63 -0.01 33 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.78 -0.01 33 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.96 +0.02 35 0 0 0
28JAN27 8.75 P 1.13 1.13 1.13 1.12 0.00 34 10 10 +10
28JAN27 9.00 P 0.00 0.00 0.00 1.34 +0.03 36 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 1.55 +0.04 37 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 1.76 +0.04 37 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 1.99 +0.05 38 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 2.22 +0.05 39 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 2.69 +0.05 41 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 3.18 +0.04 45 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.05 - 36 0 0 -
30MAR27 5.75 P 0.00 0.00 0.00 0.08 0.00 36 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.11 -0.01 36 0 92 0
30MAR27 6.25 P 0.00 0.00 0.00 0.15 -0.01 35 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.21 -0.01 36 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.27 -0.01 36 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.36 0.00 36 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.45 +0.01 36 0 5 0
30MAR27 7.50 P 0.00 0.00 0.00 0.55 -0.01 36 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.67 +0.01 36 0 50 0
30MAR27 8.00 P 0.00 0.00 0.00 0.80 0.00 36 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.96 +0.03 36 0 4 0
30MAR27 8.50 P 0.00 0.00 0.00 1.12 +0.03 36 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.29 +0.03 37 0 14 0
30MAR27 9.00 P 0.00 0.00 0.00 1.47 +0.03 37 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.66 +0.03 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.86 +0.03 37 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 2.07 +0.04 38 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.29 +0.04 38 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.73 +0.04 39 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 3.20 +0.05 40 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.68 +0.03 42 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 4.18 +0.04 45 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.68 +0.04 48 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.18 +0.04 52 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.68 +0.04 54 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.17 +0.03 56 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.67 +0.03 58 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.17 +0.03 61 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.67 +0.03 63 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.17 +0.03 66 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.12 - 35 0 0 -
29JUN27 5.75 P 0.00 0.00 0.00 0.17 0.00 36 0 1 0
29JUN27 6.00 P 0.00 0.00 0.00 0.22 -0.01 36 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.29 -0.01 36 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.36 -0.01 36 0 102 0
29JUN27 6.75 P 0.00 0.00 0.00 0.45 -0.01 36 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.55 0.00 36 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.65 0.00 36 0 61 0
29JUN27 7.50 P 0.00 0.00 0.00 0.76 0.00 35 0 7 0
29JUN27 7.75 P 0.00 0.00 0.00 0.89 +0.01 35 0 3 0
29JUN27 8.00 P 0.00 0.00 0.00 1.03 +0.01 35 0 2 0
29JUN27 8.25 P 0.00 0.00 0.00 1.17 +0.01 35 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 1.34 +0.02 35 0 19 0
29JUN27 8.75 P 0.00 0.00 0.00 1.51 +0.02 35 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.69 +0.02 36 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 1.87 +0.02 36 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.05 +0.02 35 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.26 +0.03 36 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.46 +0.04 36 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.87 +0.02 36 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.31 +0.03 36 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.76 +0.05 36 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.20 +0.01 35 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.69 +0.03 38 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.18 +0.03 40 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.68 +0.04 43 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.17 +0.03 44 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.67 +0.03 47 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.22 - 38 0 0 -
29SEP27 5.75 P 0.00 0.00 0.00 0.28 0.00 38 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.35 0.00 38 0 5 0
29SEP27 6.25 P 0.00 0.00 0.00 0.43 0.00 38 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.51 -0.01 38 0 114 0
29SEP27 6.75 P 0.00 0.00 0.00 0.61 -0.01 38 0 9 0
29SEP27 7.00 P 0.00 0.00 0.00 0.72 -0.01 38 0 2 0
29SEP27 7.25 P 0.86 0.86 0.86 0.84 -0.01 38 5 5 +5
29SEP27 7.50 P 0.00 0.00 0.00 0.97 -0.01 38 0 8 0
29SEP27 7.75 P 0.00 0.00 0.00 1.10 -0.02 38 0 11 0
29SEP27 8.00 P 0.00 0.00 0.00 1.25 -0.01 38 0 10 0
29SEP27 8.25 P 0.00 0.00 0.00 1.40 -0.01 38 0 3 0
29SEP27 8.50 P 0.00 0.00 0.00 1.57 -0.01 39 0 1 0
29SEP27 8.75 P 0.00 0.00 0.00 1.73 -0.02 39 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.91 -0.01 39 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.09 -0.02 39 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.28 -0.01 39 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.48 -0.01 40 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.68 -0.01 40 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.09 -0.01 41 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.52 0.00 41 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.97 +0.02 43 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.41 +0.02 43 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 4.86 +0.02 44 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 5.33 +0.03 45 0 0 0
TOTAL PUT 84 4,269 +30
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$ 30.160
29OCT26 21.00 C 0.00 0.00 0.00 9.21 -0.06 57 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 8.17 -0.13 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 7.21 -0.06 40 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 6.28 -0.03 54 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 5.39 -0.04 57 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 4.52 -0.07 57 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 3.73 -0.07 57 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 3.01 -0.09 57 0 15 0
29OCT26 29.00 C 0.00 0.00 0.00 2.38 -0.10 57 0 169 0
29OCT26 30.00 C 1.84 1.84 1.78 1.79 -0.12 55 30 173 +28
29OCT26 31.00 C 1.62 1.62 1.30 1.36 -0.11 56 37 90 +5
29OCT26 32.00 C 0.00 0.00 0.00 1.01 -0.10 56 0 99 0
29OCT26 33.00 C 0.70 0.70 0.70 0.73 -0.10 56 50 1,170 +50
29OCT26 34.00 C 0.00 0.00 0.00 0.52 -0.08 56 0 525 0
29OCT26 35.00 C 0.38 0.38 0.38 0.37 -0.07 57 50 825 -50
29OCT26 36.00 C 0.00 0.00 0.00 0.25 -0.06 56 0 481 0
29OCT26 37.00 C 0.00 0.00 0.00 0.17 -0.05 57 0 223 0
29OCT26 38.00 C 0.00 0.00 0.00 0.11 -0.04 56 0 200 0
29OCT26 39.00 C 0.00 0.00 0.00 0.08 -0.02 57 0 62 0
29OCT26 40.00 C 0.08 0.08 0.08 0.05 -0.02 57 8 563 -8
29OCT26 41.00 C 0.00 0.00 0.00 0.03 -0.02 57 0 700 0
29OCT26 42.00 C 0.00 0.00 0.00 0.02 -0.01 57 0 123 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 4,163 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 59 0 997 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,681 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 65 0 520 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 68 0 246 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 70 0 109 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 73 0 183 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 76 0 254 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 82 0 121 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 88 0 144 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 94 0 209 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 99 0 211 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 105 0 99 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 109 0 60 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 114 0 15 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 119 0 711 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 123 0 444 0
27NOV26 21.00 C 0.00 0.00 0.00 9.32 -0.10 52 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 8.50 +0.02 62 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 7.62 +0.02 61 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 6.76 +0.01 60 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 5.95 -0.01 59 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 5.14 -0.05 57 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 4.45 -0.05 57 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 3.82 -0.06 57 0 31 0
27NOV26 29.00 C 0.00 0.00 0.00 3.25 -0.07 57 0 15 0
27NOV26 30.00 C 0.00 0.00 0.00 2.69 -0.04 56 0 15 0
27NOV26 31.00 C 0.00 0.00 0.00 2.25 -0.05 56 0 109 0
27NOV26 32.00 C 0.00 0.00 0.00 1.86 -0.07 56 0 110 0
27NOV26 33.00 C 0.00 0.00 0.00 1.54 -0.06 56 0 250 0
27NOV26 34.00 C 1.40 1.40 1.40 1.27 -0.06 56 2 43 0
27NOV26 35.00 C 1.10 1.10 1.10 1.03 -0.06 56 5 560 +5
27NOV26 36.00 C 0.00 0.00 0.00 0.84 -0.05 56 0 115 0
27NOV26 37.00 C 0.00 0.00 0.00 0.68 -0.04 56 0 210 0
27NOV26 38.00 C 0.00 0.00 0.00 0.54 -0.05 56 0 30 0
27NOV26 39.00 C 0.00 0.00 0.00 0.44 -0.03 57 0 264 0
27NOV26 40.00 C 0.00 0.00 0.00 0.35 -0.03 57 0 230 0
27NOV26 41.00 C 0.00 0.00 0.00 0.28 -0.02 57 0 202 0
27NOV26 42.00 C 0.00 0.00 0.00 0.23 -0.01 57 0 295 0
27NOV26 43.00 C 0.00 0.00 0.00 0.18 -0.02 57 0 93 0
27NOV26 44.00 C 0.00 0.00 0.00 0.14 -0.02 57 0 490 0
27NOV26 45.00 C 0.00 0.00 0.00 0.11 -0.02 57 0 275 0
27NOV26 46.00 C 0.00 0.00 0.00 0.09 -0.01 58 0 179 0
27NOV26 47.00 C 0.00 0.00 0.00 0.07 -0.01 58 0 105 0
27NOV26 48.00 C 0.00 0.00 0.00 0.06 0.00 59 0 20 0
27NOV26 49.00 C 0.00 0.00 0.00 0.04 -0.01 57 0 62 0
27NOV26 50.00 C 0.00 0.00 0.00 0.03 -0.01 57 0 133 0
27NOV26 52.50 C 0.00 0.00 0.00 0.02 0.00 59 0 73 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 58 0 135 0
30DEC26 21.00 C 0.00 0.00 0.00 9.66 0.00 59 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.79 0.00 58 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.96 +0.08 58 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.17 +0.10 57 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.42 +0.09 57 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.71 +0.08 56 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.06 +0.08 56 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.55 +0.05 58 0 60 0
30DEC26 29.00 C 4.01 4.01 4.01 3.86 -0.02 55 15 90 +15
30DEC26 30.00 C 3.57 3.57 3.57 3.39 -0.04 55 15 726 0
30DEC26 31.00 C 0.00 0.00 0.00 2.95 -0.07 55 0 364 0
30DEC26 32.00 C 0.00 0.00 0.00 2.56 -0.05 55 0 516 0
30DEC26 33.00 C 0.00 0.00 0.00 2.24 -0.03 55 0 418 0
30DEC26 34.00 C 0.00 0.00 0.00 1.93 -0.05 55 0 165 0
30DEC26 35.00 C 0.00 0.00 0.00 1.67 -0.04 56 0 186 0
30DEC26 36.00 C 1.55 1.55 1.41 1.44 -0.04 56 45 141 +30
30DEC26 37.00 C 0.00 0.00 0.00 1.24 -0.03 56 0 103 0
30DEC26 38.00 C 0.00 0.00 0.00 1.06 -0.02 56 0 37 0
30DEC26 39.00 C 0.00 0.00 0.00 0.91 -0.02 56 0 83 0
30DEC26 40.00 C 0.00 0.00 0.00 0.77 -0.02 56 0 579 0
30DEC26 41.00 C 0.00 0.00 0.00 0.66 -0.02 56 0 257 0
30DEC26 42.00 C 0.00 0.00 0.00 0.57 -0.01 56 0 252 0
30DEC26 43.00 C 0.00 0.00 0.00 0.47 -0.02 56 0 80 0
30DEC26 44.00 C 0.00 0.00 0.00 0.41 -0.01 57 0 1,074 0
30DEC26 45.00 C 0.00 0.00 0.00 0.34 -0.04 56 0 1,017 0
30DEC26 46.00 C 0.00 0.00 0.00 0.29 -0.03 56 0 176 0
30DEC26 47.00 C 0.00 0.00 0.00 0.24 -0.03 56 0 1,592 0
30DEC26 48.00 C 0.00 0.00 0.00 0.21 -0.02 57 0 111 0
30DEC26 49.00 C 0.00 0.00 0.00 0.17 -0.02 56 0 195 0
30DEC26 50.00 C 0.00 0.00 0.00 0.15 -0.01 57 0 453 0
30DEC26 52.50 C 0.00 0.00 0.00 0.10 -0.01 57 0 294 0
30DEC26 55.00 C 0.00 0.00 0.00 0.06 -0.01 56 0 1,657 0
30DEC26 57.50 C 0.00 0.00 0.00 0.04 -0.01 57 0 2,575 0
30DEC26 60.00 C 0.00 0.00 0.00 0.03 0.00 58 0 2,193 0
30DEC26 62.50 C 0.00 0.00 0.00 0.02 0.00 58 0 1,012 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 56 0 606 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 59 0 485 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 61 0 687 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 63 0 364 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,864 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 68 0 240 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 70 0 120 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 71 0 150 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 73 0 131 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 75 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 77 0 533 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 80 0 70 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 83 0 69 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 85 0 105 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 86 0 245 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 88 0 101 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 89 0 332 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 90 0 416 0
28JAN27 21.00 C 0.00 0.00 0.00 9.90 +0.14 58 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 9.07 +0.13 58 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 8.28 +0.12 57 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 7.52 +0.11 57 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 6.81 +0.09 56 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 6.14 +0.08 56 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 5.52 +0.07 56 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 5.07 +0.08 57 0 15 0
28JAN27 29.00 C 0.00 0.00 0.00 4.42 -0.04 55 0 15 0
28JAN27 30.00 C 0.00 0.00 0.00 3.94 -0.05 55 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 3.51 -0.05 55 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 3.11 +0.01 55 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 2.75 -0.06 55 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 2.44 -0.05 55 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 2.15 -0.05 55 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 1.90 -0.04 55 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 1.70 -0.02 56 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 1.54 +0.06 57 0 2 0
28JAN27 39.00 C 0.00 0.00 0.00 1.35 +0.05 56 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 1.19 +0.01 56 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 10.37 +0.13 57 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.61 +0.13 56 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.88 +0.12 56 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.19 +0.10 56 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.53 +0.09 55 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.92 +0.08 55 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.35 +0.08 55 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.83 +0.07 55 0 15 0
30MAR27 29.00 C 0.00 0.00 0.00 5.36 -0.07 55 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 4.91 -0.04 56 0 30 0
30MAR27 31.00 C 0.00 0.00 0.00 4.49 -0.05 56 0 15 0
30MAR27 32.00 C 0.00 0.00 0.00 4.11 -0.05 56 0 30 0
30MAR27 33.00 C 0.00 0.00 0.00 3.75 -0.06 56 0 2 0
30MAR27 34.00 C 0.00 0.00 0.00 3.43 -0.05 56 0 15 0
30MAR27 35.00 C 0.00 0.00 0.00 3.13 -0.05 56 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 2.85 -0.06 56 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 2.60 -0.06 56 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 2.41 -0.03 56 0 14 0
30MAR27 39.00 C 0.00 0.00 0.00 2.20 -0.06 57 0 185 0
30MAR27 40.00 C 0.00 0.00 0.00 1.99 -0.07 56 0 258 0
30MAR27 41.00 C 0.00 0.00 0.00 1.81 -0.07 56 0 160 0
30MAR27 42.00 C 0.00 0.00 0.00 1.64 -0.07 56 0 123 0
30MAR27 43.00 C 0.00 0.00 0.00 1.49 -0.06 56 0 201 0
30MAR27 44.00 C 0.00 0.00 0.00 1.35 -0.06 56 0 78 0
30MAR27 45.00 C 0.00 0.00 0.00 1.23 -0.05 56 0 63 0
30MAR27 46.00 C 0.00 0.00 0.00 1.11 -0.06 56 0 36 0
30MAR27 47.00 C 0.00 0.00 0.00 1.01 -0.05 56 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 0.92 -0.04 56 0 29 0
30MAR27 49.00 C 0.00 0.00 0.00 0.83 -0.05 56 0 45 0
30MAR27 50.00 C 0.00 0.00 0.00 0.75 -0.05 56 0 165 0
30MAR27 52.50 C 0.00 0.00 0.00 0.59 -0.04 56 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 0.46 -0.03 56 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 0.36 -0.03 56 0 21 0
30MAR27 60.00 C 0.00 0.00 0.00 0.28 -0.03 56 0 193 0
30MAR27 62.50 C 0.00 0.00 0.00 0.22 -0.02 56 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 0.17 -0.02 56 0 402 0
30MAR27 67.50 C 0.00 0.00 0.00 0.14 -0.01 56 0 18 0
30MAR27 70.00 C 0.00 0.00 0.00 0.11 -0.01 56 0 270 0
30MAR27 72.50 C 0.00 0.00 0.00 0.09 -0.01 56 0 808 0
30MAR27 75.00 C 0.18 0.18 0.18 0.07 -0.01 56 3 588 0
30MAR27 77.50 C 0.00 0.00 0.00 0.06 0.00 57 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 0.05 0.00 57 0 53 0
30MAR27 82.50 C 0.00 0.00 0.00 0.04 0.00 57 0 50 0
30MAR27 85.00 C 0.00 0.00 0.00 0.03 0.00 57 0 17 0
30MAR27 87.50 C 0.00 0.00 0.00 0.02 0.00 55 0 30 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30MAR27 92.50 C 0.00 0.00 0.00 0.01 0.00 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 58 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 0.01 0.00 59 0 56 0
30MAR27 105.00 C 0.00 0.00 0.00 0.01 0.00 60 0 90 0
30MAR27 107.50 C 0.00 0.00 0.00 0.01 0.00 61 0 32 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 0.00 62 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 11.08 +0.13 58 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.39 +0.13 58 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.73 +0.11 57 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.11 +0.11 57 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.52 +0.10 57 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 7.96 +0.09 57 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 7.44 +0.08 57 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 6.97 +0.09 57 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 6.51 +0.07 57 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 6.10 +0.07 57 0 30 0
29JUN27 31.00 C 0.00 0.00 0.00 5.72 +0.08 57 0 32 0
29JUN27 32.00 C 0.00 0.00 0.00 5.35 +0.07 57 0 17 0
29JUN27 33.00 C 0.00 0.00 0.00 5.11 +0.15 58 0 56 0
29JUN27 34.00 C 0.00 0.00 0.00 4.70 +0.06 57 0 45 0
29JUN27 35.00 C 0.00 0.00 0.00 4.53 +0.01 59 0 33 0
29JUN27 36.00 C 0.00 0.00 0.00 4.25 +0.01 59 0 91 0
29JUN27 37.00 C 0.00 0.00 0.00 3.97 +0.01 59 0 300 0
29JUN27 38.00 C 0.00 0.00 0.00 3.73 +0.01 59 0 670 0
29JUN27 39.00 C 0.00 0.00 0.00 3.43 -0.01 58 0 733 0
29JUN27 40.00 C 0.00 0.00 0.00 3.24 +0.01 59 0 215 0
29JUN27 41.00 C 0.00 0.00 0.00 3.03 0.00 59 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 2.85 +0.01 59 0 205 0
29JUN27 43.00 C 0.00 0.00 0.00 2.66 0.00 58 0 215 0
29JUN27 44.00 C 0.00 0.00 0.00 2.48 +0.01 58 0 110 0
29JUN27 45.00 C 0.00 0.00 0.00 2.31 +0.01 59 0 70 0
29JUN27 46.00 C 0.00 0.00 0.00 2.17 0.00 58 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 2.04 +0.01 58 0 206 0
29JUN27 48.00 C 0.00 0.00 0.00 1.90 +0.01 58 0 220 0
29JUN27 49.00 C 0.00 0.00 0.00 1.76 0.00 58 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 1.66 +0.01 58 0 174 0
29JUN27 52.50 C 0.00 0.00 0.00 1.41 0.00 58 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 1.19 +0.01 58 0 91 0
29JUN27 57.50 C 0.00 0.00 0.00 1.02 +0.01 58 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.85 0.00 58 0 470 0
29JUN27 62.50 C 0.00 0.00 0.00 0.74 +0.01 58 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.63 +0.01 58 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.53 0.00 58 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 0.46 0.00 58 0 107 0
29JUN27 72.50 C 0.00 0.00 0.00 0.39 +0.01 58 0 63 0
29JUN27 75.00 C 0.00 0.00 0.00 0.33 0.00 58 0 211 0
29JUN27 77.50 C 0.00 0.00 0.00 0.29 0.00 58 0 64 0
29JUN27 80.00 C 0.00 0.00 0.00 0.24 0.00 58 0 302 0
29JUN27 82.50 C 0.00 0.00 0.00 0.21 0.00 58 0 67 0
29JUN27 85.00 C 0.00 0.00 0.00 0.18 0.00 58 0 105 0
29JUN27 87.50 C 0.00 0.00 0.00 0.16 0.00 58 0 286 0
29SEP27 21.00 C 0.00 0.00 0.00 11.65 +0.14 57 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 11.02 +0.13 56 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 10.42 +0.11 56 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 9.86 +0.11 57 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 9.32 +0.10 56 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 8.82 +0.09 56 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 8.36 +0.09 57 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 7.89 -0.06 56 0 15 0
29SEP27 29.00 C 7.85 7.85 7.85 7.51 0.00 57 15 80 +15
29SEP27 30.00 C 0.00 0.00 0.00 7.08 -0.08 57 0 41 0
29SEP27 31.00 C 0.00 0.00 0.00 6.72 -0.08 57 0 130 0
29SEP27 32.00 C 6.75 6.75 6.75 6.42 -0.04 57 15 30 +15
29SEP27 33.00 C 0.00 0.00 0.00 6.06 -0.08 57 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 5.76 -0.01 58 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 5.48 -0.01 58 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 5.19 -0.04 58 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 4.94 -0.04 58 0 13 0
29SEP27 38.00 C 0.00 0.00 0.00 4.71 -0.04 59 0 13 0
29SEP27 39.00 C 0.00 0.00 0.00 4.43 +0.02 58 0 30 0
29SEP27 40.00 C 0.00 0.00 0.00 4.20 +0.03 58 0 134 0
29SEP27 41.00 C 0.00 0.00 0.00 4.02 +0.02 58 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 3.82 +0.01 59 0 15 0
29SEP27 43.00 C 0.00 0.00 0.00 3.63 -0.01 59 0 15 0
29SEP27 44.00 C 0.00 0.00 0.00 3.45 -0.02 59 0 15 0
29SEP27 45.00 C 0.00 0.00 0.00 3.28 -0.03 59 0 25 0
29SEP27 46.00 C 0.00 0.00 0.00 3.10 -0.04 58 0 15 0
29SEP27 47.00 C 0.00 0.00 0.00 2.93 -0.03 58 0 15 0
29SEP27 48.00 C 0.00 0.00 0.00 2.77 -0.03 58 0 12 0
29SEP27 49.00 C 0.00 0.00 0.00 2.65 -0.03 58 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 2.52 -0.03 58 0 12 0
TOTAL CALL 290 53,608 +105
29OCT26 21.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.02 -0.01 58 0 28 0
29OCT26 23.00 P 0.00 0.00 0.00 0.05 -0.01 59 0 55 0
29OCT26 24.00 P 0.00 0.00 0.00 0.09 -0.04 57 0 465 0
29OCT26 25.00 P 0.00 0.00 0.00 0.18 -0.04 57 0 531 0
29OCT26 26.00 P 0.38 0.39 0.38 0.32 -0.06 58 105 656 +105
29OCT26 27.00 P 0.62 0.62 0.62 0.53 -0.08 58 66 285 +6
29OCT26 28.00 P 0.00 0.00 0.00 0.82 -0.09 58 0 239 0
29OCT26 29.00 P 1.18 1.18 1.18 1.20 -0.10 58 2 209 +2
29OCT26 30.00 P 0.00 0.00 0.00 1.67 -0.11 59 0 283 0
29OCT26 31.00 P 0.00 0.00 0.00 2.24 -0.07 59 0 746 0
29OCT26 32.00 P 0.00 0.00 0.00 2.82 -0.12 57 0 383 0
29OCT26 33.00 P 0.00 0.00 0.00 3.54 -0.09 57 0 410 0
29OCT26 34.00 P 0.00 0.00 0.00 4.32 -0.08 57 0 3,205 0
29OCT26 35.00 P 5.40 5.40 5.40 5.16 -0.07 57 3 153 0
29OCT26 36.00 P 0.00 0.00 0.00 6.15 -0.03 63 0 667 0
29OCT26 37.00 P 0.00 0.00 0.00 7.09 +0.04 66 0 141 0
29OCT26 38.00 P 0.00 0.00 0.00 8.04 +0.12 68 0 315 0
29OCT26 39.00 P 9.00 9.00 9.00 9.02 +0.14 73 10 128 +10
29OCT26 40.00 P 0.00 0.00 0.00 9.95 +0.07 71 0 317 0
29OCT26 41.00 P 0.00 0.00 0.00 10.93 +0.09 74 0 445 -1
29OCT26 42.00 P 0.00 0.00 0.00 11.93 +0.09 78 0 92 0
29OCT26 43.00 P 0.00 0.00 0.00 12.93 +0.07 82 0 22 0
29OCT26 44.00 P 0.00 0.00 0.00 13.93 +0.09 87 0 15 0
29OCT26 45.00 P 0.00 0.00 0.00 14.93 +0.09 91 0 160 0
29OCT26 46.00 P 0.00 0.00 0.00 15.93 +0.09 95 0 32 0
29OCT26 47.00 P 0.00 0.00 0.00 16.93 +0.09 99 0 37 0
29OCT26 48.00 P 0.00 0.00 0.00 17.93 +0.09 103 0 15 0
29OCT26 49.00 P 0.00 0.00 0.00 18.93 +0.09 106 0 15 0
29OCT26 50.00 P 0.00 0.00 0.00 19.93 +0.07 110 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 22.43 +0.09 118 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 24.93 +0.07 126 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 27.43 +0.09 133 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 29.93 +0.07 141 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 32.43 +0.09 148 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 34.93 +0.09 154 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 37.43 +0.09 161 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 39.93 +0.09 167 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 42.43 +0.09 172 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.11 -0.01 58 0 245 0
27NOV26 22.00 P 0.00 0.00 0.00 0.18 -0.02 58 0 0 0
27NOV26 23.00 P 0.37 0.37 0.37 0.29 -0.02 58 45 65 +45
27NOV26 24.00 P 0.00 0.00 0.00 0.43 -0.04 57 0 81 0
27NOV26 25.00 P 0.00 0.00 0.00 0.63 -0.04 58 0 60 0
27NOV26 26.00 P 0.00 0.00 0.00 0.89 -0.05 58 0 175 0
27NOV26 27.00 P 0.00 0.00 0.00 1.21 -0.05 58 0 31 0
27NOV26 28.00 P 0.00 0.00 0.00 1.58 -0.06 58 0 121 0
27NOV26 29.00 P 0.00 0.00 0.00 2.00 -0.08 58 0 134 0
27NOV26 30.00 P 0.00 0.00 0.00 2.47 -0.09 57 0 514 0
27NOV26 31.00 P 0.00 0.00 0.00 3.02 -0.08 57 0 425 0
27NOV26 32.00 P 0.00 0.00 0.00 3.65 -0.06 57 0 37 0
27NOV26 33.00 P 0.00 0.00 0.00 4.29 -0.18 57 0 386 0
27NOV26 34.00 P 0.00 0.00 0.00 5.01 -0.06 57 0 246 0
27NOV26 35.00 P 0.00 0.00 0.00 5.79 -0.04 57 0 369 0
27NOV26 36.00 P 0.00 0.00 0.00 6.66 +0.01 60 0 104 0
27NOV26 37.00 P 0.00 0.00 0.00 7.43 -0.06 58 0 80 0
27NOV26 38.00 P 0.00 0.00 0.00 8.33 -0.06 59 0 305 0
27NOV26 39.00 P 0.00 0.00 0.00 9.25 -0.03 60 0 372 0
27NOV26 40.00 P 0.00 0.00 0.00 10.14 -0.06 60 0 474 0
27NOV26 41.00 P 0.00 0.00 0.00 11.01 -0.12 57 0 541 0
27NOV26 42.00 P 0.00 0.00 0.00 12.03 -0.05 62 0 45 0
27NOV26 43.00 P 0.00 0.00 0.00 12.98 +0.01 62 0 40 0
27NOV26 44.00 P 0.00 0.00 0.00 13.97 -0.03 64 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 14.93 +0.03 64 0 30 0
27NOV26 46.00 P 0.00 0.00 0.00 15.98 +0.09 71 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 16.93 +0.06 69 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 17.97 +0.10 76 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 18.97 +0.10 78 0 29 0
27NOV26 50.00 P 0.00 0.00 0.00 19.97 +0.10 81 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 22.47 +0.10 87 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 24.97 +0.10 92 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.29 -0.02 57 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.42 -0.03 57 0 38 0
30DEC26 23.00 P 0.00 0.00 0.00 0.59 -0.03 57 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.80 -0.04 57 0 14 0
30DEC26 25.00 P 0.00 0.00 0.00 1.07 -0.05 57 0 10 0
30DEC26 26.00 P 0.00 0.00 0.00 1.39 -0.05 57 0 560 0
30DEC26 27.00 P 0.00 0.00 0.00 1.74 -0.06 57 0 413 0
30DEC26 28.00 P 0.00 0.00 0.00 2.13 -0.08 56 0 553 0
30DEC26 29.00 P 0.00 0.00 0.00 2.59 -0.07 56 0 327 0
30DEC26 30.00 P 3.03 3.03 3.03 3.09 -0.08 56 2 606 0
30DEC26 31.00 P 0.00 0.00 0.00 3.64 -0.09 56 0 118 0
30DEC26 32.00 P 4.19 4.19 4.18 4.29 -0.04 57 30 215 0
30DEC26 33.00 P 0.00 0.00 0.00 4.91 -0.15 56 0 362 0
30DEC26 34.00 P 5.58 5.58 5.58 5.56 -0.18 56 3 812 0
30DEC26 35.00 P 0.00 0.00 0.00 6.32 -0.18 56 0 117 0
30DEC26 36.00 P 0.00 0.00 0.00 7.09 -0.19 56 0 145 0
30DEC26 37.00 P 0.00 0.00 0.00 7.95 -0.11 58 0 134 0
30DEC26 38.00 P 0.00 0.00 0.00 8.79 -0.13 58 0 356 0
30DEC26 39.00 P 0.00 0.00 0.00 9.63 -0.14 58 0 489 0
30DEC26 40.00 P 0.00 0.00 0.00 10.50 -0.15 59 0 481 0
30DEC26 41.00 P 0.00 0.00 0.00 11.39 -0.12 59 0 796 0
30DEC26 42.00 P 0.00 0.00 0.00 12.30 -0.16 59 0 81 0
30DEC26 43.00 P 0.00 0.00 0.00 13.22 -0.16 60 0 36 0
30DEC26 44.00 P 0.00 0.00 0.00 14.15 -0.17 60 0 33 0
30DEC26 45.00 P 0.00 0.00 0.00 15.09 -0.17 60 0 132 0
30DEC26 46.00 P 0.00 0.00 0.00 15.98 -0.23 58 0 55 0
30DEC26 47.00 P 0.00 0.00 0.00 17.01 -0.02 61 0 115 0
30DEC26 48.00 P 0.00 0.00 0.00 17.97 +0.02 62 0 194 0
30DEC26 49.00 P 0.00 0.00 0.00 18.97 +0.05 64 0 44 0
30DEC26 50.00 P 0.00 0.00 0.00 19.97 +0.10 66 0 311 0
30DEC26 52.50 P 0.00 0.00 0.00 22.47 +0.10 71 0 37 0
30DEC26 55.00 P 0.00 0.00 0.00 24.97 +0.10 76 0 1,530 0
30DEC26 57.50 P 0.00 0.00 0.00 27.43 +0.03 77 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 29.93 +0.03 81 0 1,805 0
30DEC26 62.50 P 0.00 0.00 0.00 32.43 +0.09 85 0 28 0
30DEC26 65.00 P 0.00 0.00 0.00 34.93 +0.09 89 0 15 0
30DEC26 67.50 P 0.00 0.00 0.00 37.43 +0.09 93 0 30 0
30DEC26 70.00 P 0.00 0.00 0.00 39.93 +0.09 96 0 15 0
30DEC26 72.50 P 0.00 0.00 0.00 42.43 +0.09 99 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 44.88 +0.04 97 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 47.38 +0.04 100 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 49.88 +0.04 103 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 52.38 +0.04 106 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 54.88 +0.04 109 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 57.38 +0.04 111 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 59.88 +0.04 114 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 62.38 +0.04 117 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 64.88 +0.04 119 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 67.38 +0.04 121 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 69.88 +0.04 124 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 72.38 +0.04 126 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 74.88 +0.04 128 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 77.38 +0.04 130 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 79.88 +0.04 132 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 82.38 +0.04 134 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.47 -0.02 56 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.64 -0.02 56 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 0.86 -0.02 56 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 1.12 -0.03 56 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 1.42 -0.02 57 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 1.77 -0.04 57 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 2.14 -0.02 56 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 2.57 -0.07 56 0 100 0
28JAN27 29.00 P 0.00 0.00 0.00 3.04 -0.08 56 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 3.57 -0.05 56 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 4.11 -0.07 56 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 4.71 -0.08 56 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 5.41 -0.10 57 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 6.04 -0.17 56 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 6.76 -0.17 56 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 7.57 -0.12 57 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 8.28 -0.19 56 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 9.15 -0.13 58 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 9.99 -0.12 58 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 10.84 -0.12 59 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.88 -0.04 56 0 60 0
30MAR27 22.00 P 0.00 0.00 0.00 1.11 -0.04 56 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 1.38 -0.02 56 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 1.70 -0.06 56 0 102 0
30MAR27 25.00 P 0.00 0.00 0.00 2.04 -0.06 56 0 4 0
30MAR27 26.00 P 0.00 0.00 0.00 2.42 -0.07 56 0 15 0
30MAR27 27.00 P 0.00 0.00 0.00 2.83 -0.09 55 0 37 0
30MAR27 28.00 P 0.00 0.00 0.00 3.30 -0.09 56 0 17 0
30MAR27 29.00 P 0.00 0.00 0.00 3.80 -0.09 56 0 119 0
30MAR27 30.00 P 0.00 0.00 0.00 4.34 -0.09 56 0 343 0
30MAR27 31.00 P 0.00 0.00 0.00 4.91 -0.10 56 0 252 0
30MAR27 32.00 P 0.00 0.00 0.00 5.55 -0.07 56 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 6.15 -0.15 56 0 78 0
30MAR27 34.00 P 0.00 0.00 0.00 6.83 -0.15 56 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 7.53 -0.16 56 0 111 0
30MAR27 36.00 P 0.00 0.00 0.00 8.26 -0.16 56 0 77 0
30MAR27 37.00 P 0.00 0.00 0.00 9.02 -0.17 56 0 88 0
30MAR27 38.00 P 0.00 0.00 0.00 9.79 -0.18 57 0 51 0
30MAR27 39.00 P 0.00 0.00 0.00 10.66 -0.11 58 0 31 0
30MAR27 40.00 P 0.00 0.00 0.00 11.41 -0.18 57 0 24 0
30MAR27 41.00 P 0.00 0.00 0.00 12.31 -0.12 58 0 31 0
30MAR27 42.00 P 0.00 0.00 0.00 13.17 -0.11 59 0 30 0
30MAR27 43.00 P 0.00 0.00 0.00 14.02 -0.14 59 0 128 0
30MAR27 44.00 P 0.00 0.00 0.00 14.90 -0.12 59 0 20 0
30MAR27 45.00 P 0.00 0.00 0.00 15.79 -0.12 59 0 38 0
30MAR27 46.00 P 0.00 0.00 0.00 16.67 -0.14 59 0 46 0
30MAR27 47.00 P 0.00 0.00 0.00 17.58 -0.14 60 0 76 0
30MAR27 48.00 P 0.00 0.00 0.00 18.49 -0.15 60 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 19.41 -0.15 60 0 30 0
30MAR27 50.00 P 0.00 0.00 0.00 20.34 -0.15 60 0 88 0
30MAR27 52.50 P 0.00 0.00 0.00 22.69 -0.16 61 0 60 0
30MAR27 55.00 P 0.00 0.00 0.00 25.07 -0.17 61 0 20 0
30MAR27 57.50 P 0.00 0.00 0.00 27.50 -0.15 62 0 5 0
30MAR27 60.00 P 0.00 0.00 0.00 29.96 -0.14 64 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 32.43 -0.07 65 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 34.93 -0.06 68 0 423 0
30MAR27 67.50 P 0.00 0.00 0.00 37.43 -0.06 71 0 3 0
30MAR27 70.00 P 0.00 0.00 0.00 39.93 -0.06 73 0 0 -261
30MAR27 72.50 P 0.00 0.00 0.00 42.43 -0.05 76 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 44.88 -0.11 75 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 47.38 -0.11 77 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 49.88 -0.10 80 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 52.38 -0.10 82 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 54.88 -0.10 84 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 57.38 -0.10 86 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 59.88 -0.10 88 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 62.38 -0.10 90 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 64.88 -0.10 92 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 67.38 -0.10 94 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 69.88 -0.09 95 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 72.38 -0.09 97 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 74.88 -0.09 99 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 77.38 -0.09 100 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 79.88 -0.09 102 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 82.38 -0.09 103 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.58 -0.03 58 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.88 -0.04 58 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 2.19 -0.02 57 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.58 0.00 57 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 2.99 +0.02 57 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 3.41 -0.02 57 0 15 0
29JUN27 27.00 P 0.00 0.00 0.00 3.88 -0.06 57 0 93 0
29JUN27 28.00 P 0.00 0.00 0.00 4.39 0.00 57 0 6 0
29JUN27 29.00 P 0.00 0.00 0.00 4.91 -0.15 57 0 36 0
29JUN27 30.00 P 0.00 0.00 0.00 5.50 0.00 58 0 10 0
29JUN27 31.00 P 0.00 0.00 0.00 6.15 -0.09 58 0 54 0
29JUN27 32.00 P 0.00 0.00 0.00 6.77 -0.10 58 0 39 0
29JUN27 33.00 P 0.00 0.00 0.00 7.42 -0.10 59 0 130 0
29JUN27 34.00 P 0.00 0.00 0.00 8.07 -0.14 58 0 284 0
29JUN27 35.00 P 0.00 0.00 0.00 8.67 -0.13 57 0 420 0
29JUN27 36.00 P 0.00 0.00 0.00 9.38 -0.14 58 0 147 0
29JUN27 37.00 P 0.00 0.00 0.00 10.11 -0.14 58 0 31 0
29JUN27 38.00 P 0.00 0.00 0.00 10.86 -0.16 58 0 203 0
29JUN27 39.00 P 0.00 0.00 0.00 11.63 -0.13 58 0 3 0
29JUN27 40.00 P 0.00 0.00 0.00 12.41 -0.17 58 0 35 0
29JUN27 41.00 P 0.00 0.00 0.00 13.27 -0.11 59 0 125 0
29JUN27 42.00 P 0.00 0.00 0.00 14.24 -0.05 61 0 190 0
29JUN27 43.00 P 0.00 0.00 0.00 14.91 -0.11 59 0 211 0
29JUN27 44.00 P 0.00 0.00 0.00 15.75 -0.11 60 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 16.60 -0.11 60 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 17.46 -0.12 60 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 18.33 -0.11 60 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 19.20 -0.12 60 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 20.09 -0.13 60 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 20.98 -0.12 61 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 23.25 -0.12 61 0 3 0
29JUN27 55.00 P 0.00 0.00 0.00 25.55 -0.13 61 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 27.87 -0.15 62 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 30.23 -0.16 62 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 32.62 -0.17 62 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 35.05 -0.15 63 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 37.48 -0.16 63 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 39.94 -0.09 64 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 42.43 -0.07 66 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 44.88 -0.11 65 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 47.38 -0.11 67 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 49.88 -0.10 69 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 52.38 -0.10 71 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 54.88 -0.10 73 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 57.38 -0.10 75 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.03 -0.02 57 0 3 0
29SEP27 22.00 P 0.00 0.00 0.00 2.45 -0.05 57 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 2.82 0.00 57 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.21 -0.08 57 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 3.65 -0.09 57 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 4.12 -0.10 57 0 16 0
29SEP27 27.00 P 0.00 0.00 0.00 4.63 -0.10 57 0 2 0
29SEP27 28.00 P 0.00 0.00 0.00 5.16 -0.02 57 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 5.71 -0.05 57 0 1 0
29SEP27 30.00 P 0.00 0.00 0.00 6.30 -0.06 58 0 4 0
29SEP27 31.00 P 0.00 0.00 0.00 6.99 +0.02 58 0 6 0
29SEP27 32.00 P 0.00 0.00 0.00 7.63 +0.02 58 0 145 0
29SEP27 33.00 P 0.00 0.00 0.00 8.29 +0.01 59 0 124 0
29SEP27 34.00 P 0.00 0.00 0.00 8.78 -0.09 57 0 44 0
29SEP27 35.00 P 0.00 0.00 0.00 9.46 -0.09 57 0 81 0
29SEP27 36.00 P 0.00 0.00 0.00 10.30 -0.12 58 0 21 0
29SEP27 37.00 P 0.00 0.00 0.00 11.03 -0.13 59 0 69 0
29SEP27 38.00 P 0.00 0.00 0.00 11.82 -0.09 59 0 1 0
29SEP27 39.00 P 0.00 0.00 0.00 12.58 -0.09 59 0 1 0
29SEP27 40.00 P 0.00 0.00 0.00 13.36 -0.08 60 0 14 0
29SEP27 41.00 P 0.00 0.00 0.00 14.15 -0.08 60 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 14.94 -0.10 60 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 15.75 -0.10 60 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 16.58 -0.09 60 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 17.34 -0.16 60 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 18.24 -0.10 61 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 19.09 -0.10 61 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 19.94 -0.11 61 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 20.82 -0.09 61 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 21.68 -0.11 61 0 0 0
TOTAL PUT 266 31,589 -94
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$ 30.520
29OCT26 18.50 C 0.00 0.00 0.00 12.06 -0.18 69 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 11.56 -0.12 62 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 11.06 -0.12 52 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 10.56 -0.12 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 9.56 -0.12 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 8.56 -0.13 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 7.57 -0.12 42 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 6.57 -0.12 32 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 5.57 -0.09 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 4.58 -0.12 27 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 3.61 -0.12 28 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 2.68 -0.12 28 0 15 0
29OCT26 29.00 C 0.00 0.00 0.00 1.85 -0.11 27 0 265 0
29OCT26 30.00 C 1.14 1.15 1.14 1.20 -0.10 29 40 904 -5
29OCT26 31.00 C 0.80 0.80 0.59 0.67 -0.08 28 80 808 -6
29OCT26 32.00 C 0.42 0.42 0.30 0.33 -0.06 27 36 359 +4
29OCT26 33.00 C 0.20 0.20 0.14 0.15 -0.04 27 61 1,129 +8
29OCT26 34.00 C 0.00 0.00 0.00 0.06 -0.03 27 0 757 0
29OCT26 35.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 886 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 1,395 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 32 0 372 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 36 0 195 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 40 0 390 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 44 0 138 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 47 0 168 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 51 0 904 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 54 0 113 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 57 0 99 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 60 0 68 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 11.61 -0.12 44 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 11.11 -0.12 34 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 10.61 -0.12 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 9.62 -0.12 36 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 8.62 -0.12 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 7.63 -0.12 29 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 6.64 -0.12 27 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 5.67 -0.30 28 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 4.73 -0.11 29 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 3.83 -0.12 28 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 3.01 -0.11 28 0 0 0
27NOV26 29.00 C 2.58 2.58 2.28 2.29 -0.15 29 37 151 +37
27NOV26 30.00 C 1.59 1.60 1.59 1.68 -0.11 29 39 90 +39
27NOV26 31.00 C 1.08 1.08 1.08 1.18 -0.10 29 15 125 0
27NOV26 32.00 C 0.72 0.72 0.71 0.79 -0.06 28 30 342 0
27NOV26 33.00 C 0.59 0.59 0.59 0.50 -0.05 28 1 362 0
27NOV26 34.00 C 0.42 0.42 0.29 0.31 -0.04 28 9 236 +2
27NOV26 35.00 C 0.00 0.00 0.00 0.19 -0.03 28 0 309 0
27NOV26 36.00 C 0.00 0.00 0.00 0.12 -0.01 29 0 966 0
27NOV26 37.00 C 0.08 0.08 0.08 0.06 -0.02 28 8 129 0
27NOV26 38.00 C 0.06 0.06 0.06 0.04 -0.01 29 20 59 +5
27NOV26 39.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 79 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 67 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 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 38 0 20 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 42 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 45 0 20 0
30DEC26 18.50 C 0.00 0.00 0.00 12.16 -0.12 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 11.66 -0.12 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.17 -0.12 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.67 -0.12 0 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 9.68 -0.12 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.69 -0.13 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.71 -0.13 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.75 -0.12 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.81 -0.16 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.92 -0.11 28 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.08 -0.11 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.31 -0.11 28 0 15 0
30DEC26 29.00 C 2.88 2.88 2.56 2.64 -0.15 28 82 98 +23
30DEC26 30.00 C 2.12 2.12 2.03 2.04 -0.10 28 40 69 +15
30DEC26 31.00 C 1.50 1.50 1.50 1.52 -0.12 27 1 215 +1
30DEC26 32.00 C 1.13 1.14 1.11 1.14 -0.07 28 87 320 -14
30DEC26 33.00 C 0.83 0.83 0.83 0.83 -0.06 28 35 421 -20
30DEC26 34.00 C 0.60 0.60 0.58 0.60 -0.04 28 60 372 +29
30DEC26 35.00 C 0.55 0.55 0.55 0.41 -0.04 28 5 656 0
30DEC26 36.00 C 0.30 0.30 0.30 0.27 -0.05 28 2 746 +2
30DEC26 37.00 C 0.22 0.22 0.22 0.19 -0.02 28 16 418 0
30DEC26 38.00 C 0.00 0.00 0.00 0.13 -0.01 28 0 454 0
30DEC26 39.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 275 0
30DEC26 40.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 128 0
30DEC26 41.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 100 0
30DEC26 42.00 C 0.00 0.00 0.00 0.02 0.00 28 0 93 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 27 0 360 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 29 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 31 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 34 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 35 0 77 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 37 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 53 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 55 0 32 0
28JAN27 19.00 C 0.00 0.00 0.00 11.71 -0.12 0 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 11.22 -0.12 29 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 10.72 -0.13 0 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 9.74 -0.12 27 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 8.76 -0.31 27 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 7.80 -0.21 27 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 6.86 -0.21 28 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 5.98 -0.14 29 0 1 0
28JAN27 26.00 C 0.00 0.00 0.00 5.09 -0.14 28 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 4.29 -0.12 28 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 3.56 -0.11 28 0 30 0
28JAN27 29.00 C 2.90 2.90 2.90 2.92 -0.16 28 15 150 0
28JAN27 30.00 C 2.55 2.55 2.24 2.33 -0.14 28 53 83 +13
28JAN27 31.00 C 2.02 2.02 2.02 1.79 -0.15 27 15 60 +15
28JAN27 32.00 C 0.00 0.00 0.00 1.42 -0.09 28 0 0 0
28JAN27 33.00 C 1.03 1.03 1.03 1.08 -0.08 28 4 30 0
28JAN27 34.00 C 0.83 0.83 0.83 0.82 -0.07 28 15 17 +15
28JAN27 35.00 C 0.00 0.00 0.00 0.62 -0.05 28 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 0.46 -0.04 28 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 0.33 -0.03 28 0 48 0
28JAN27 38.00 C 0.00 0.00 0.00 0.23 -0.03 28 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 0.16 -0.03 28 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 12.31 -0.12 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 11.82 -0.12 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 11.34 -0.12 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.85 -0.12 28 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.89 -0.12 28 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.94 -0.13 28 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.02 -0.12 28 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.13 -0.12 28 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.28 -0.12 28 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.48 -0.11 28 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.73 -0.12 28 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 4.05 -0.11 28 0 60 0
30MAR27 29.00 C 0.00 0.00 0.00 3.42 -0.15 28 0 499 0
30MAR27 30.00 C 3.13 3.13 3.13 2.82 -0.17 27 15 390 +15
30MAR27 31.00 C 0.00 0.00 0.00 2.32 -0.16 27 0 507 0
30MAR27 32.00 C 0.00 0.00 0.00 1.91 -0.12 27 0 393 0
30MAR27 33.00 C 0.00 0.00 0.00 1.58 -0.07 28 0 274 0
30MAR27 34.00 C 0.00 0.00 0.00 1.27 -0.07 28 0 98 0
30MAR27 35.00 C 0.00 0.00 0.00 1.02 -0.07 28 0 159 0
30MAR27 36.00 C 0.00 0.00 0.00 0.82 -0.05 28 0 247 0
30MAR27 37.00 C 0.00 0.00 0.00 0.67 -0.04 28 0 81 0
30MAR27 38.00 C 0.00 0.00 0.00 0.53 -0.04 28 0 73 0
30MAR27 39.00 C 0.00 0.00 0.00 0.41 -0.04 28 0 34 0
30MAR27 40.00 C 0.00 0.00 0.00 0.31 -0.04 28 0 90 0
30MAR27 41.00 C 0.00 0.00 0.00 0.25 -0.01 28 0 128 0
30MAR27 42.00 C 0.00 0.00 0.00 0.19 -0.01 28 0 140 0
30MAR27 43.00 C 0.00 0.00 0.00 0.15 -0.01 28 0 72 0
30MAR27 44.00 C 0.00 0.00 0.00 0.11 -0.01 28 0 59 0
30MAR27 45.00 C 0.17 0.17 0.17 0.09 -0.01 28 22 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.07 0.00 29 0 22 0
30MAR27 47.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 39 0
30MAR27 48.00 C 0.00 0.00 0.00 0.04 0.00 29 0 82 0
30MAR27 49.00 C 0.00 0.00 0.00 0.03 0.00 29 0 25 0
30MAR27 50.00 C 0.00 0.00 0.00 0.02 0.00 28 0 79 0
30MAR27 52.50 C 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 0.01 0.00 30 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 35 0 6 0
29JUN27 18.50 C 0.00 0.00 0.00 12.41 -0.12 29 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 11.93 -0.12 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 11.45 -0.12 29 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.97 -0.12 29 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 10.03 -0.12 29 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.12 -0.12 29 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.24 -0.12 29 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.39 -0.33 29 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.59 -0.31 29 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 5.84 -0.28 29 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.13 -0.26 29 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 4.49 -0.10 29 0 55 0
29JUN27 29.00 C 0.00 0.00 0.00 3.91 -0.09 29 0 30 0
29JUN27 30.00 C 3.56 3.56 3.56 3.41 -0.09 29 15 192 -15
29JUN27 31.00 C 0.00 0.00 0.00 2.92 -0.09 29 0 320 0
29JUN27 32.00 C 0.00 0.00 0.00 2.52 -0.08 29 0 169 0
29JUN27 33.00 C 0.00 0.00 0.00 2.14 -0.07 29 0 196 0
29JUN27 34.00 C 0.00 0.00 0.00 1.81 -0.08 29 0 300 0
29JUN27 35.00 C 0.00 0.00 0.00 1.52 -0.08 29 0 114 0
29JUN27 36.00 C 0.00 0.00 0.00 1.29 -0.07 29 0 351 0
29JUN27 37.00 C 0.00 0.00 0.00 1.10 -0.04 29 0 69 0
29JUN27 38.00 C 0.00 0.00 0.00 0.91 -0.04 29 0 28 0
29JUN27 39.00 C 0.00 0.00 0.00 0.74 -0.03 29 0 64 0
29JUN27 40.00 C 0.00 0.00 0.00 0.61 -0.05 29 0 91 0
29JUN27 41.00 C 0.00 0.00 0.00 0.52 -0.01 29 0 42 0
29JUN27 42.00 C 0.00 0.00 0.00 0.41 -0.03 29 0 33 0
29JUN27 43.00 C 0.00 0.00 0.00 0.35 -0.01 29 0 55 0
29JUN27 44.00 C 0.00 0.00 0.00 0.28 -0.02 29 0 78 0
29JUN27 45.00 C 0.00 0.00 0.00 0.23 -0.01 29 0 173 0
29JUN27 46.00 C 0.00 0.00 0.00 0.19 -0.02 29 0 43 0
29JUN27 47.00 C 0.00 0.00 0.00 0.15 -0.01 29 0 12 0
29JUN27 48.00 C 0.00 0.00 0.00 0.13 -0.01 29 0 30 0
29SEP27 19.00 C 0.00 0.00 0.00 11.96 -0.12 30 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 11.50 -0.11 30 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 11.04 -0.11 30 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 10.13 -0.12 30 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 9.26 -0.11 30 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 8.43 -0.11 30 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 7.64 -0.10 30 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 6.89 -0.10 30 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 6.20 -0.09 30 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 5.49 -0.16 29 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 4.93 -0.10 30 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 4.35 -0.10 29 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 3.85 -0.04 29 0 100 0
29SEP27 31.00 C 0.00 0.00 0.00 3.38 -0.07 29 0 100 0
29SEP27 32.00 C 0.00 0.00 0.00 2.98 -0.06 29 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.63 -0.05 29 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 2.31 -0.05 29 0 2 0
29SEP27 35.00 C 0.00 0.00 0.00 2.03 -0.08 29 0 360 0
29SEP27 36.00 C 1.67 1.67 1.67 1.78 -0.03 30 1 1 +1
29SEP27 37.00 C 0.00 0.00 0.00 1.56 -0.04 30 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 1.35 -0.03 30 0 65 0
29SEP27 39.00 C 0.00 0.00 0.00 1.23 +0.01 30 0 38 0
29SEP27 40.00 C 1.00 1.00 1.00 1.03 -0.02 30 1 33 +1
29SEP27 41.00 C 0.00 0.00 0.00 0.93 -0.02 30 0 24 0
29SEP27 42.00 C 0.00 0.00 0.00 0.81 -0.02 30 0 46 0
29SEP27 43.00 C 0.00 0.00 0.00 0.70 -0.01 30 0 19 0
29SEP27 44.00 C 0.00 0.00 0.00 0.61 -0.01 30 0 32 0
29SEP27 45.00 C 0.00 0.00 0.00 0.54 0.00 30 0 5 0
29SEP27 46.00 C 0.00 0.00 0.00 0.47 +0.01 30 0 7 0
TOTAL CALL 860 25,544 +165
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 76 0 16 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 69 0 7 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 62 0 7 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 55 0 51 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 11 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
29OCT26 25.00 P 0.02 0.02 0.02 0.01 0.00 35 2 138 +2
29OCT26 26.00 P 0.03 0.03 0.03 0.01 0.00 29 1 137 -1
29OCT26 27.00 P 0.08 0.08 0.08 0.04 0.00 29 15 1,040 0
29OCT26 28.00 P 0.14 0.16 0.14 0.11 0.00 28 66 693 +30
29OCT26 29.00 P 0.25 0.31 0.25 0.28 +0.01 28 51 773 +38
29OCT26 30.00 P 0.63 0.66 0.63 0.58 +0.01 27 22 744 +20
29OCT26 31.00 P 1.02 1.16 1.02 1.08 +0.04 27 79 1,511 -43
29OCT26 32.00 P 1.52 1.80 1.52 1.77 +0.10 27 35 1,366 0
29OCT26 33.00 P 0.00 0.00 0.00 2.59 +0.09 27 0 649 0
29OCT26 34.00 P 0.00 0.00 0.00 3.51 +0.11 28 0 442 0
29OCT26 35.00 P 4.62 4.64 4.62 4.48 +0.12 0 5 307 0
29OCT26 36.00 P 0.00 0.00 0.00 5.48 +0.12 0 0 112 0
29OCT26 37.00 P 0.00 0.00 0.00 6.48 +0.03 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 7.48 +0.12 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 8.48 +0.12 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 9.48 +0.12 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 10.48 +0.03 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 11.48 +0.12 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 12.48 +0.03 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 13.48 +0.12 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 14.48 +0.12 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 15.48 +0.12 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 16.48 +0.12 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 17.48 +0.12 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 41 0 12 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 36 0 8 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
27NOV26 24.00 P 0.00 0.00 0.00 0.02 0.00 30 0 20 0
27NOV26 25.00 P 0.00 0.00 0.00 0.04 0.00 29 0 33 0
27NOV26 26.00 P 0.14 0.14 0.14 0.09 0.00 29 3 264 0
27NOV26 27.00 P 0.26 0.26 0.26 0.19 0.00 28 1 121 0
27NOV26 28.00 P 0.42 0.42 0.42 0.37 +0.01 29 10 340 +10
27NOV26 29.00 P 0.69 0.69 0.69 0.65 +0.02 29 10 336 0
27NOV26 30.00 P 1.05 1.07 1.04 1.05 +0.05 29 33 661 +12
27NOV26 31.00 P 0.00 0.00 0.00 1.53 +0.10 29 0 456 0
27NOV26 32.00 P 2.23 2.26 2.10 2.16 +0.11 29 49 304 +15
27NOV26 33.00 P 0.00 0.00 0.00 2.87 +0.15 28 0 504 0
27NOV26 34.00 P 3.75 3.75 3.75 3.69 +0.09 28 2 497 +2
27NOV26 35.00 P 0.00 0.00 0.00 4.57 +0.07 28 0 447 0
27NOV26 36.00 P 0.00 0.00 0.00 5.51 +0.11 28 0 109 0
27NOV26 37.00 P 0.00 0.00 0.00 6.53 +0.08 34 0 33 0
27NOV26 38.00 P 0.00 0.00 0.00 7.52 +0.16 36 0 5 0
27NOV26 39.00 P 7.84 7.84 7.84 8.49 +0.09 36 6 0 0
27NOV26 40.00 P 0.00 0.00 0.00 9.53 +0.17 44 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 10.52 +0.07 46 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 11.53 +0.17 50 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 12.48 +0.03 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 13.48 +0.12 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 14.48 +0.12 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 15.48 +0.12 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 16.48 +0.12 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 17.48 +0.12 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 9 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 8 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 11 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 29 0 45 0
30DEC26 23.00 P 0.00 0.00 0.00 0.03 0.00 29 0 298 0
30DEC26 24.00 P 0.11 0.11 0.11 0.06 0.00 29 20 4,518 +20
30DEC26 25.00 P 0.18 0.18 0.18 0.11 0.00 28 3 206 +3
30DEC26 26.00 P 0.00 0.00 0.00 0.21 0.00 28 0 83 0
30DEC26 27.00 P 0.41 0.41 0.41 0.37 +0.01 28 3 251 0
30DEC26 28.00 P 0.00 0.00 0.00 0.60 +0.01 28 0 365 0
30DEC26 29.00 P 0.93 0.95 0.92 0.92 +0.02 28 90 368 0
30DEC26 30.00 P 1.30 1.32 1.30 1.34 +0.06 28 17 440 -10
30DEC26 31.00 P 0.00 0.00 0.00 1.83 +0.06 28 0 1,286 0
30DEC26 32.00 P 2.49 2.49 2.48 2.45 +0.12 28 60 254 +15
30DEC26 33.00 P 0.00 0.00 0.00 3.11 +0.07 28 0 291 0
30DEC26 34.00 P 0.00 0.00 0.00 3.87 +0.07 28 0 242 0
30DEC26 35.00 P 0.00 0.00 0.00 4.71 +0.21 28 0 240 0
30DEC26 36.00 P 0.00 0.00 0.00 5.59 +0.09 28 0 127 0
30DEC26 37.00 P 0.00 0.00 0.00 6.53 +0.08 28 0 45 0
30DEC26 38.00 P 0.00 0.00 0.00 7.52 +0.14 30 0 63 0
30DEC26 39.00 P 0.00 0.00 0.00 8.49 +0.09 31 0 42 0
30DEC26 40.00 P 0.00 0.00 0.00 9.53 +0.17 37 0 0 -1
30DEC26 41.00 P 0.00 0.00 0.00 10.52 +0.07 38 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.53 +0.13 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.48 +0.03 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.52 +0.14 46 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 14.48 +0.07 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 15.48 +0.07 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.48 +0.07 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.48 +0.12 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 18.48 +0.12 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 19.48 +0.12 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 21.98 +0.12 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 24.48 +0.12 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 26.98 +0.12 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 29.48 +0.12 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 31.98 +0.12 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 34.48 +0.12 0 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.03 0.00 29 0 17 0
28JAN27 23.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 0.11 0.00 28 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 0.19 0.00 28 0 20 0
28JAN27 26.00 P 0.39 0.39 0.39 0.32 0.00 28 4 5 +4
28JAN27 27.00 P 0.00 0.00 0.00 0.52 +0.01 28 0 1 0
28JAN27 28.00 P 0.00 0.00 0.00 0.79 +0.01 28 0 2 0
28JAN27 29.00 P 0.00 0.00 0.00 1.14 +0.03 28 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 1.55 +0.04 28 0 75 0
28JAN27 31.00 P 0.00 0.00 0.00 2.05 +0.06 28 0 60 0
28JAN27 32.00 P 2.70 2.70 2.63 2.64 +0.10 28 59 119 +59
28JAN27 33.00 P 0.00 0.00 0.00 3.30 +0.06 28 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 4.03 +0.06 28 0 0 0
28JAN27 35.00 P 4.91 4.91 4.91 4.83 +0.10 28 3 3 +3
28JAN27 36.00 P 0.00 0.00 0.00 5.69 +0.09 28 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 6.59 +0.10 28 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 7.52 +0.10 28 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 8.49 +0.09 28 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 9.53 +0.17 33 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 10.52 +0.07 35 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 11.53 +0.13 37 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 12.48 +0.03 0 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 13.52 +0.14 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.04 0.00 27 0 42 0
30MAR27 22.00 P 0.00 0.00 0.00 0.09 +0.01 28 0 108 0
30MAR27 23.00 P 0.00 0.00 0.00 0.15 0.00 28 0 175 0
30MAR27 24.00 P 0.00 0.00 0.00 0.25 0.00 28 0 4,085 0
30MAR27 25.00 P 0.00 0.00 0.00 0.39 0.00 28 0 49 0
30MAR27 26.00 P 0.62 0.62 0.62 0.58 +0.01 28 15 56 +15
30MAR27 27.00 P 0.00 0.00 0.00 0.83 +0.01 28 0 131 0
30MAR27 28.00 P 0.00 0.00 0.00 1.15 +0.02 28 0 141 0
30MAR27 29.00 P 0.00 0.00 0.00 1.53 +0.04 28 0 1,033 0
30MAR27 30.00 P 2.00 2.00 2.00 1.94 +0.01 28 30 242 +30
30MAR27 31.00 P 0.00 0.00 0.00 2.49 +0.08 28 0 1,412 0
30MAR27 32.00 P 0.00 0.00 0.00 3.07 +0.10 29 0 464 0
30MAR27 33.00 P 0.00 0.00 0.00 3.66 +0.07 28 0 2,185 0
30MAR27 34.00 P 0.00 0.00 0.00 4.36 +0.06 28 0 181 0
30MAR27 35.00 P 0.00 0.00 0.00 5.12 +0.13 28 0 138 0
30MAR27 36.00 P 0.00 0.00 0.00 5.92 +0.08 28 0 132 0
30MAR27 37.00 P 0.00 0.00 0.00 6.76 +0.08 28 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 7.65 +0.09 28 0 30 0
30MAR27 39.00 P 0.00 0.00 0.00 8.57 +0.10 28 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 9.53 +0.12 29 0 21 0
30MAR27 41.00 P 0.00 0.00 0.00 10.52 +0.07 30 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 11.53 +0.13 33 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.48 +0.03 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.52 +0.14 36 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.48 +0.07 0 0 30 0
30MAR27 46.00 P 0.00 0.00 0.00 15.48 +0.07 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 16.48 +0.07 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 17.48 +0.12 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 18.48 +0.12 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 19.48 +0.12 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 21.98 +0.12 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 24.48 +0.12 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 26.98 +0.12 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 29.48 +0.12 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.06 +0.01 30 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 0.07 0.00 29 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.09 0.00 29 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.12 +0.01 29 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.19 +0.01 29 0 39 0
29JUN27 22.00 P 0.00 0.00 0.00 0.30 +0.02 29 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.44 +0.01 29 0 45 0
29JUN27 24.00 P 0.00 0.00 0.00 0.63 +0.01 29 0 96 0
29JUN27 25.00 P 0.00 0.00 0.00 0.87 +0.02 29 0 207 0
29JUN27 26.00 P 0.00 0.00 0.00 1.15 +0.02 29 0 221 0
29JUN27 27.00 P 0.00 0.00 0.00 1.49 +0.03 29 0 5 0
29JUN27 28.00 P 0.00 0.00 0.00 1.89 +0.07 29 0 80 0
29JUN27 29.00 P 0.00 0.00 0.00 2.31 +0.09 29 0 38 0
29JUN27 30.00 P 0.00 0.00 0.00 2.78 +0.11 29 0 460 0
29JUN27 31.00 P 0.00 0.00 0.00 3.32 +0.08 29 0 496 0
29JUN27 32.00 P 0.00 0.00 0.00 3.85 +0.07 28 0 253 0
29JUN27 33.00 P 0.00 0.00 0.00 4.53 +0.13 28 0 160 0
29JUN27 34.00 P 0.00 0.00 0.00 5.25 +0.15 29 0 155 0
29JUN27 35.00 P 0.00 0.00 0.00 5.97 +0.14 29 0 181 0
29JUN27 36.00 P 0.00 0.00 0.00 6.73 +0.08 29 0 77 0
29JUN27 37.00 P 0.00 0.00 0.00 7.53 +0.09 29 0 30 0
29JUN27 38.00 P 0.00 0.00 0.00 8.34 +0.09 29 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 9.19 +0.09 29 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 10.05 +0.10 29 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 10.94 +0.10 29 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 11.83 +0.10 29 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 12.75 +0.11 29 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 13.67 +0.11 29 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 14.66 +0.18 30 0 8 0
29JUN27 46.00 P 0.00 0.00 0.00 15.55 +0.11 29 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 16.50 +0.09 29 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 17.48 +0.12 0 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 0.18 +0.01 30 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.21 +0.01 30 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.26 +0.01 30 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 0.38 +0.01 30 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.54 +0.03 30 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 0.74 +0.02 30 0 9 0
29SEP27 24.00 P 1.10 1.13 1.10 0.99 +0.03 30 5 5 0
29SEP27 25.00 P 1.40 1.40 1.40 1.27 +0.04 31 15 22 +15
29SEP27 26.00 P 0.00 0.00 0.00 1.60 +0.04 31 0 5 0
29SEP27 27.00 P 0.00 0.00 0.00 1.98 +0.04 31 0 3 0
29SEP27 28.00 P 0.00 0.00 0.00 2.40 +0.05 31 0 15 0
29SEP27 29.00 P 0.00 0.00 0.00 2.89 +0.06 31 0 18 0
29SEP27 30.00 P 0.00 0.00 0.00 3.41 +0.07 31 0 144 0
29SEP27 31.00 P 0.00 0.00 0.00 3.98 +0.07 31 0 100 0
29SEP27 32.00 P 0.00 0.00 0.00 4.57 +0.08 31 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 5.21 +0.09 31 0 20 0
29SEP27 34.00 P 0.00 0.00 0.00 5.75 +0.08 30 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 6.46 +0.09 30 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 7.19 +0.09 30 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 7.96 +0.09 30 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 8.74 +0.10 30 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 9.56 +0.10 30 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 10.39 +0.10 30 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 11.25 +0.11 30 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 12.11 +0.10 30 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 13.00 +0.11 30 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 13.90 +0.11 30 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 14.80 +0.11 30 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 15.72 +0.11 30 0 0 0
TOTAL PUT 714 35,346 +238
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$ 8.820
09OCT26 6.70 C 0.00 0.00 0.00 2.12 +0.01 0 0 0 0
09OCT26 6.80 C 0.00 0.00 0.00 2.02 +0.01 0 0 0 0
09OCT26 6.90 C 0.00 0.00 0.00 1.92 +0.01 0 0 0 0
09OCT26 7.00 C 0.00 0.00 0.00 1.82 +0.01 0 0 0 0
09OCT26 7.10 C 0.00 0.00 0.00 1.72 +0.01 0 0 0 0
09OCT26 7.20 C 0.00 0.00 0.00 1.62 +0.01 0 0 0 0
09OCT26 7.30 C 0.00 0.00 0.00 1.52 +0.01 0 0 0 0
09OCT26 7.40 C 0.00 0.00 0.00 1.42 +0.01 0 0 0 0
09OCT26 7.50 C 0.00 0.00 0.00 1.32 +0.01 0 0 0 0
09OCT26 7.60 C 0.00 0.00 0.00 1.22 +0.01 0 0 0 0
09OCT26 7.70 C 0.00 0.00 0.00 1.12 +0.01 0 0 0 0
09OCT26 7.80 C 0.00 0.00 0.00 1.02 +0.01 0 0 0 0
09OCT26 7.90 C 0.00 0.00 0.00 0.92 +0.01 0 0 0 0
09OCT26 8.00 C 0.00 0.00 0.00 0.82 +0.01 0 0 0 0
09OCT26 8.10 C 0.00 0.00 0.00 0.73 +0.01 55 0 0 0
09OCT26 8.20 C 0.00 0.00 0.00 0.63 0.00 48 0 0 0
09OCT26 8.30 C 0.00 0.00 0.00 0.54 0.00 51 0 0 0
09OCT26 8.40 C 0.00 0.00 0.00 0.45 0.00 50 0 0 0
09OCT26 8.50 C 0.00 0.00 0.00 0.36 -0.02 46 0 0 0
09OCT26 8.60 C 0.00 0.00 0.00 0.28 -0.03 45 0 0 0
09OCT26 8.70 C 0.00 0.00 0.00 0.22 -0.03 47 0 0 0
09OCT26 8.80 C 0.00 0.00 0.00 0.17 -0.02 49 0 0 0
09OCT26 8.90 C 0.00 0.00 0.00 0.12 -0.02 48 0 75 0
09OCT26 9.00 C 0.00 0.00 0.00 0.08 -0.03 47 0 210 0
09OCT26 9.10 C 0.00 0.00 0.00 0.06 -0.02 50 0 15 0
09OCT26 9.20 C 0.07 0.07 0.07 0.03 -0.03 45 75 75 +75
09OCT26 9.30 C 0.00 0.00 0.00 0.02 -0.02 46 0 0 0
09OCT26 9.40 C 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
09OCT26 9.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 75 0
09OCT26 9.60 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
09OCT26 9.70 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
09OCT26 9.80 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
09OCT26 9.90 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
09OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
09OCT26 10.25 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
09OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
09OCT26 10.75 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
09OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
09OCT26 11.25 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
09OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
09OCT26 11.75 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
09OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
09OCT26 12.25 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
16OCT26 6.80 C 0.00 0.00 0.00 2.03 +0.02 70 0 0 0
16OCT26 6.90 C 0.00 0.00 0.00 1.93 +0.02 66 0 0 0
16OCT26 7.00 C 0.00 0.00 0.00 1.83 +0.01 63 0 0 0
16OCT26 7.10 C 0.00 0.00 0.00 1.73 +0.01 59 0 0 0
16OCT26 7.20 C 0.00 0.00 0.00 1.63 +0.01 55 0 0 0
16OCT26 7.30 C 0.00 0.00 0.00 1.53 +0.01 52 0 0 0
16OCT26 7.40 C 0.00 0.00 0.00 1.43 +0.01 49 0 0 0
16OCT26 7.50 C 0.00 0.00 0.00 1.33 0.00 45 0 0 0
16OCT26 7.60 C 0.00 0.00 0.00 1.24 -0.03 53 0 0 0
16OCT26 7.70 C 0.00 0.00 0.00 1.14 -0.04 49 0 0 0
16OCT26 7.80 C 0.00 0.00 0.00 1.05 -0.04 51 0 0 0
16OCT26 7.90 C 0.00 0.00 0.00 0.95 -0.05 47 0 0 0
16OCT26 8.00 C 0.00 0.00 0.00 0.86 -0.05 47 0 0 0
16OCT26 8.10 C 0.00 0.00 0.00 0.78 -0.04 49 0 0 0
16OCT26 8.20 C 0.00 0.00 0.00 0.70 -0.04 50 0 0 0
16OCT26 8.30 C 0.00 0.00 0.00 0.62 -0.04 49 0 0 0
16OCT26 8.40 C 0.00 0.00 0.00 0.54 -0.04 48 0 0 0
16OCT26 8.50 C 0.00 0.00 0.00 0.46 -0.03 46 0 0 0
16OCT26 8.60 C 0.00 0.00 0.00 0.40 -0.03 47 0 0 0
16OCT26 8.70 C 0.00 0.00 0.00 0.34 -0.03 46 0 0 0
16OCT26 8.80 C 0.00 0.00 0.00 0.29 -0.01 47 0 0 0
16OCT26 8.90 C 0.00 0.00 0.00 0.24 -0.03 46 0 75 0
16OCT26 9.00 C 0.00 0.00 0.00 0.21 -0.02 48 0 0 0
16OCT26 9.10 C 0.00 0.00 0.00 0.17 -0.03 48 0 75 0
16OCT26 9.20 C 0.00 0.00 0.00 0.14 -0.03 48 0 0 0
16OCT26 9.30 C 0.00 0.00 0.00 0.12 -0.02 49 0 0 0
16OCT26 9.40 C 0.00 0.00 0.00 0.09 -0.04 48 0 0 0
16OCT26 9.50 C 0.00 0.00 0.00 0.08 -0.03 50 0 0 0
16OCT26 9.60 C 0.00 0.00 0.00 0.06 -0.03 49 0 0 0
16OCT26 9.70 C 0.00 0.00 0.00 0.05 -0.03 50 0 0 0
16OCT26 9.80 C 0.00 0.00 0.00 0.04 -0.03 50 0 0 0
16OCT26 9.90 C 0.00 0.00 0.00 0.03 -0.03 50 0 0 0
16OCT26 10.00 C 0.00 0.00 0.00 0.02 -0.03 48 0 0 0
16OCT26 10.25 C 0.00 0.00 0.00 0.01 -0.03 49 0 0 0
16OCT26 10.50 C 0.00 0.00 0.00 0.01 -0.02 55 0 0 0
16OCT26 10.75 C 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
16OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
16OCT26 11.25 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
16OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
16OCT26 11.75 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
16OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.34 +0.01 57 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.08 -0.01 0 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.84 -0.01 44 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.60 -0.03 45 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.39 -0.02 52 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.20 0.00 56 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.01 0.00 57 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.84 0.00 57 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.69 0.00 58 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.54 -0.02 56 0 45 0
29OCT26 9.00 C 0.00 0.00 0.00 0.42 -0.02 55 0 76 0
29OCT26 9.25 C 0.33 0.33 0.33 0.33 -0.03 56 2 147 0
29OCT26 9.50 C 0.00 0.00 0.00 0.25 -0.03 56 0 119 0
29OCT26 9.75 C 0.00 0.00 0.00 0.19 -0.02 56 0 45 0
29OCT26 10.00 C 0.00 0.00 0.00 0.15 -0.01 57 0 150 0
29OCT26 10.50 C 0.00 0.00 0.00 0.08 -0.01 57 0 15 0
29OCT26 11.00 C 0.00 0.00 0.00 0.05 0.00 60 0 74 0
29OCT26 11.50 C 0.00 0.00 0.00 0.02 -0.01 57 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 70 0 50 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.37 -0.02 46 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.15 -0.02 50 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.93 -0.03 50 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.73 -0.04 52 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.54 -0.04 53 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.36 -0.04 53 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.20 -0.04 54 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.07 -0.02 56 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.93 -0.02 56 0 15 0
27NOV26 8.75 C 0.00 0.00 0.00 0.78 -0.04 54 0 449 0
27NOV26 9.00 C 0.00 0.00 0.00 0.67 -0.04 55 0 30 0
27NOV26 9.25 C 0.00 0.00 0.00 0.57 -0.03 55 0 115 0
27NOV26 9.50 C 0.00 0.00 0.00 0.50 -0.03 56 0 30 0
27NOV26 9.75 C 0.00 0.00 0.00 0.43 -0.02 57 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.37 -0.01 57 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.26 -0.02 57 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.17 -0.02 56 0 42 0
27NOV26 11.50 C 0.00 0.00 0.00 0.12 -0.01 57 0 75 0
27NOV26 12.00 C 0.00 0.00 0.00 0.08 -0.01 57 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.06 0.00 58 0 300 0
27NOV26 13.00 C 0.00 0.00 0.00 0.04 0.00 58 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.03 0.00 59 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.46 -0.02 51 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.26 -0.02 52 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.06 -0.02 52 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.87 -0.02 52 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.70 -0.02 53 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.53 -0.02 53 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 1.38 -0.02 54 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.23 -0.03 53 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.10 -0.04 54 0 75 0
30DEC26 8.75 C 0.00 0.00 0.00 0.99 -0.03 54 0 180 0
30DEC26 9.00 C 0.00 0.00 0.00 0.88 -0.04 54 0 318 0
30DEC26 9.25 C 0.00 0.00 0.00 0.79 -0.03 55 0 180 0
30DEC26 9.50 C 0.00 0.00 0.00 0.71 -0.02 56 0 210 0
30DEC26 9.75 C 0.00 0.00 0.00 0.62 -0.03 55 0 75 0
30DEC26 10.00 C 0.58 0.58 0.58 0.56 -0.02 56 7 145 +7
30DEC26 10.50 C 0.00 0.00 0.00 0.44 -0.01 57 0 25 0
30DEC26 11.00 C 0.00 0.00 0.00 0.34 0.00 57 0 46 0
30DEC26 11.50 C 0.00 0.00 0.00 0.26 0.00 57 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.20 0.00 57 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.15 0.00 57 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.11 0.00 56 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.08 -0.01 56 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.06 -0.01 56 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.05 0.00 57 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 2.54 -0.02 52 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 2.34 -0.03 52 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 2.16 -0.02 52 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 1.98 -0.03 53 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 1.82 -0.02 53 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 1.66 -0.03 53 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 1.52 -0.02 54 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 1.39 -0.02 54 0 60 0
28JAN27 8.50 C 1.33 1.33 1.33 1.27 -0.04 55 15 45 +15
28JAN27 8.75 C 0.00 0.00 0.00 1.16 -0.03 55 0 30 0
28JAN27 9.00 C 0.00 0.00 0.00 1.06 -0.03 56 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.95 -0.04 55 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.87 -0.03 56 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.80 -0.02 57 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.72 -0.03 56 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.60 -0.01 57 0 15 0
28JAN27 11.00 C 0.00 0.00 0.00 0.49 0.00 58 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 0.39 -0.01 57 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 0.31 -0.01 57 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 0.25 -0.01 57 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.73 -0.02 54 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.56 -0.02 55 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.39 -0.02 55 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.24 -0.02 55 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.09 -0.02 56 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.95 -0.02 56 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.82 -0.02 56 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.69 -0.03 56 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.61 +0.01 58 0 15 0
30MAR27 8.75 C 0.00 0.00 0.00 1.49 -0.02 57 0 150 0
30MAR27 9.00 C 0.00 0.00 0.00 1.39 -0.01 58 0 105 0
30MAR27 9.25 C 0.00 0.00 0.00 1.29 -0.02 58 0 30 0
30MAR27 9.50 C 0.00 0.00 0.00 1.22 0.00 59 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 1.14 0.00 59 0 29 0
30MAR27 10.00 C 0.00 0.00 0.00 1.05 -0.01 58 0 15 0
30MAR27 10.50 C 0.89 0.89 0.89 0.92 0.00 59 3 39 +3
30MAR27 11.00 C 0.00 0.00 0.00 0.79 0.00 59 0 31 0
30MAR27 11.50 C 0.00 0.00 0.00 0.67 -0.01 59 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.58 0.00 59 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.49 -0.01 58 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.42 -0.01 58 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.36 -0.01 58 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.31 0.00 59 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.26 -0.01 58 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.98 -0.02 59 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.82 -0.02 59 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.68 -0.02 60 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.54 -0.02 60 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.40 -0.02 60 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.27 -0.03 60 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.16 -0.02 60 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.04 -0.02 60 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.94 -0.02 61 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.83 -0.04 61 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.74 -0.04 61 0 100 0
29JUN27 9.25 C 0.00 0.00 0.00 1.65 -0.04 61 0 100 0
29JUN27 9.50 C 0.00 0.00 0.00 1.57 -0.03 61 0 20 0
29JUN27 9.75 C 0.00 0.00 0.00 1.50 -0.02 62 0 95 0
29JUN27 10.00 C 0.00 0.00 0.00 1.42 -0.02 62 0 45 0
29JUN27 10.50 C 0.00 0.00 0.00 1.28 -0.02 62 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.16 -0.01 63 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.04 -0.01 63 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.93 -0.01 62 0 25 0
29JUN27 12.50 C 0.00 0.00 0.00 0.84 -0.01 62 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.74 -0.01 62 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.67 -0.01 62 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.60 -0.01 62 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.54 0.00 62 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 3.12 -0.02 60 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.98 -0.02 60 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.85 -0.01 60 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.72 -0.01 60 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.59 -0.02 60 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.48 -0.02 61 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.36 -0.03 60 0 9 0
29SEP27 8.25 C 0.00 0.00 0.00 2.26 -0.02 61 0 15 0
29SEP27 8.50 C 0.00 0.00 0.00 2.16 -0.03 61 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.07 -0.02 61 0 15 0
29SEP27 9.00 C 0.00 0.00 0.00 1.98 -0.03 61 0 8 0
29SEP27 9.25 C 0.00 0.00 0.00 1.89 -0.03 61 0 15 0
29SEP27 9.50 C 0.00 0.00 0.00 1.82 -0.02 62 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.74 -0.03 62 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.67 -0.03 62 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.54 -0.03 62 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.41 -0.04 62 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.31 -0.03 63 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.21 -0.01 63 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.11 -0.01 63 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.03 0.00 63 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.94 -0.01 63 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.86 -0.01 63 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.80 -0.01 63 0 25 0
TOTAL CALL 102 4,712 +100
09OCT26 6.70 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
09OCT26 6.80 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
09OCT26 6.90 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
09OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
09OCT26 7.10 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
09OCT26 7.20 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
09OCT26 7.30 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
09OCT26 7.40 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
09OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
09OCT26 7.60 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
09OCT26 7.70 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
09OCT26 7.80 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
09OCT26 7.90 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
09OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
09OCT26 8.10 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
09OCT26 8.20 P 0.00 0.00 0.00 0.01 -0.01 51 0 15 0
09OCT26 8.30 P 0.00 0.00 0.00 0.02 -0.01 53 0 15 0
09OCT26 8.40 P 0.00 0.00 0.00 0.03 -0.02 51 0 0 0
09OCT26 8.50 P 0.00 0.00 0.00 0.05 -0.02 52 0 0 0
09OCT26 8.60 P 0.00 0.00 0.00 0.08 -0.02 53 0 0 0
09OCT26 8.70 P 0.00 0.00 0.00 0.11 -0.03 51 0 75 0
09OCT26 8.80 P 0.00 0.00 0.00 0.15 -0.03 50 0 180 0
09OCT26 8.90 P 0.18 0.18 0.18 0.21 -0.03 52 60 130 +60
09OCT26 9.00 P 0.00 0.00 0.00 0.27 -0.04 51 0 60 0
09OCT26 9.10 P 0.00 0.00 0.00 0.35 -0.03 54 0 15 0
09OCT26 9.20 P 0.00 0.00 0.00 0.42 -0.04 51 0 15 0
09OCT26 9.30 P 0.00 0.00 0.00 0.50 -0.03 48 0 0 0
09OCT26 9.40 P 0.00 0.00 0.00 0.59 -0.03 47 0 0 0
09OCT26 9.50 P 0.00 0.00 0.00 0.69 -0.02 52 0 0 0
09OCT26 9.60 P 0.00 0.00 0.00 0.78 -0.02 0 0 0 0
09OCT26 9.70 P 0.00 0.00 0.00 0.88 -0.02 0 0 0 0
09OCT26 9.80 P 0.00 0.00 0.00 0.98 -0.02 0 0 0 0
09OCT26 9.90 P 0.00 0.00 0.00 1.08 -0.02 0 0 0 0
09OCT26 10.00 P 0.00 0.00 0.00 1.21 +0.01 99 0 0 0
09OCT26 10.25 P 0.00 0.00 0.00 1.46 +0.01 113 0 0 0
09OCT26 10.50 P 0.00 0.00 0.00 1.71 +0.01 127 0 0 0
09OCT26 10.75 P 0.00 0.00 0.00 1.96 +0.01 140 0 0 0
09OCT26 11.00 P 0.00 0.00 0.00 2.21 +0.01 153 0 0 0
09OCT26 11.25 P 0.00 0.00 0.00 2.49 +0.04 191 0 0 0
09OCT26 11.50 P 0.00 0.00 0.00 2.71 +0.01 176 0 0 0
09OCT26 11.75 P 0.00 0.00 0.00 2.96 +0.01 186 0 0 0
09OCT26 12.00 P 0.00 0.00 0.00 3.21 +0.01 197 0 0 0
09OCT26 12.25 P 0.00 0.00 0.00 3.46 +0.01 207 0 0 0
16OCT26 6.80 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
16OCT26 6.90 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
16OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
16OCT26 7.10 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
16OCT26 7.20 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16OCT26 7.30 P 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
16OCT26 7.40 P 0.00 0.00 0.00 0.01 -0.02 58 0 0 0
16OCT26 7.50 P 0.00 0.00 0.00 0.01 -0.03 54 0 0 0
16OCT26 7.60 P 0.00 0.00 0.00 0.01 -0.04 50 0 0 0
16OCT26 7.70 P 0.00 0.00 0.00 0.01 -0.05 46 0 0 0
16OCT26 7.80 P 0.00 0.00 0.00 0.02 -0.05 49 0 0 0
16OCT26 7.90 P 0.00 0.00 0.00 0.03 -0.05 50 0 0 0
16OCT26 8.00 P 0.00 0.00 0.00 0.04 -0.05 50 0 0 0
16OCT26 8.10 P 0.00 0.00 0.00 0.06 -0.05 51 0 0 0
16OCT26 8.20 P 0.00 0.00 0.00 0.07 -0.05 49 0 0 0
16OCT26 8.30 P 0.10 0.10 0.10 0.10 -0.04 51 8 8 +8
16OCT26 8.40 P 0.00 0.00 0.00 0.12 -0.04 50 0 0 0
16OCT26 8.50 P 0.00 0.00 0.00 0.15 -0.04 49 0 0 0
16OCT26 8.60 P 0.18 0.18 0.18 0.19 -0.02 50 75 75 +75
16OCT26 8.70 P 0.00 0.00 0.00 0.23 -0.03 49 0 0 0
16OCT26 8.80 P 0.00 0.00 0.00 0.28 -0.01 50 0 0 0
16OCT26 8.90 P 0.00 0.00 0.00 0.34 0.00 51 0 0 0
16OCT26 9.00 P 0.41 0.41 0.41 0.40 -0.02 51 15 15 +15
16OCT26 9.10 P 0.00 0.00 0.00 0.46 -0.03 51 0 0 0
16OCT26 9.20 P 0.00 0.00 0.00 0.53 -0.03 51 0 0 0
16OCT26 9.30 P 0.00 0.00 0.00 0.59 -0.05 49 0 0 0
16OCT26 9.40 P 0.00 0.00 0.00 0.67 -0.05 49 0 0 0
16OCT26 9.50 P 0.00 0.00 0.00 0.75 -0.05 49 0 0 0
16OCT26 9.60 P 0.00 0.00 0.00 0.83 -0.06 48 0 0 0
16OCT26 9.70 P 0.00 0.00 0.00 0.92 -0.05 49 0 0 0
16OCT26 9.80 P 0.00 0.00 0.00 1.01 -0.05 49 0 0 0
16OCT26 9.90 P 0.00 0.00 0.00 1.10 -0.06 48 0 0 0
16OCT26 10.00 P 0.00 0.00 0.00 1.23 -0.02 63 0 0 0
16OCT26 10.25 P 0.00 0.00 0.00 1.47 0.00 68 0 0 0
16OCT26 10.50 P 0.00 0.00 0.00 1.71 0.00 71 0 0 0
16OCT26 10.75 P 0.00 0.00 0.00 1.99 +0.04 91 0 0 0
16OCT26 11.00 P 0.00 0.00 0.00 2.21 +0.01 85 0 0 0
16OCT26 11.25 P 0.00 0.00 0.00 2.49 +0.04 106 0 0 0
16OCT26 11.50 P 0.00 0.00 0.00 2.71 +0.01 99 0 0 0
16OCT26 11.75 P 0.00 0.00 0.00 2.96 +0.01 104 0 0 0
16OCT26 12.00 P 0.00 0.00 0.00 3.21 +0.01 110 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.02 0.00 61 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.03 0.00 59 0 75 0
29OCT26 7.25 P 0.00 0.00 0.00 0.05 0.00 59 0 100 0
29OCT26 7.50 P 0.00 0.00 0.00 0.08 -0.01 58 0 102 0
29OCT26 7.75 P 0.00 0.00 0.00 0.12 -0.01 57 0 175 0
29OCT26 8.00 P 0.00 0.00 0.00 0.18 -0.01 58 0 104 0
29OCT26 8.25 P 0.00 0.00 0.00 0.26 -0.01 58 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.36 -0.01 58 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.48 0.00 59 0 925 0
29OCT26 9.00 P 0.00 0.00 0.00 0.62 0.00 59 0 360 0
29OCT26 9.25 P 0.00 0.00 0.00 0.77 -0.01 59 0 250 0
29OCT26 9.50 P 0.00 0.00 0.00 0.93 -0.02 58 0 90 0
29OCT26 9.75 P 0.00 0.00 0.00 1.11 -0.02 57 0 30 0
29OCT26 10.00 P 0.00 0.00 0.00 1.35 0.00 63 0 1 0
29OCT26 10.50 P 0.00 0.00 0.00 1.79 +0.01 66 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.24 0.00 67 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.72 0.00 70 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.21 +0.01 75 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.71 +0.01 83 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.21 +0.01 90 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.70 0.00 92 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 5.20 0.00 99 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.70 0.00 105 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.06 -0.01 58 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.08 -0.02 56 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.12 -0.01 57 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.16 -0.02 56 0 15 0
27NOV26 7.50 P 0.21 0.21 0.21 0.22 -0.02 57 75 125 +75
27NOV26 7.75 P 0.00 0.00 0.00 0.29 -0.01 57 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.38 -0.01 57 0 0 0
27NOV26 8.25 P 0.44 0.44 0.44 0.48 -0.01 57 75 90 +49
27NOV26 8.50 P 0.00 0.00 0.00 0.59 -0.01 58 0 145 0
27NOV26 8.75 P 0.00 0.00 0.00 0.71 -0.02 57 0 904 0
27NOV26 9.00 P 0.00 0.00 0.00 0.86 0.00 58 0 142 0
27NOV26 9.25 P 0.00 0.00 0.00 1.01 -0.01 58 0 115 0
27NOV26 9.50 P 0.00 0.00 0.00 1.18 -0.01 59 0 45 0
27NOV26 9.75 P 0.00 0.00 0.00 1.35 -0.01 59 0 15 0
27NOV26 10.00 P 0.00 0.00 0.00 1.54 -0.01 60 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 1.95 0.00 62 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.37 0.00 62 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 2.82 0.00 64 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.28 0.00 65 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.75 0.00 67 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 4.22 -0.01 66 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.72 +0.01 71 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 5.21 +0.01 73 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 5.71 +0.01 77 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.13 -0.01 56 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.17 -0.01 56 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.23 0.00 57 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.29 -0.01 56 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.36 -0.01 56 0 135 0
30DEC26 7.75 P 0.00 0.00 0.00 0.44 -0.02 56 0 134 0
30DEC26 8.00 P 0.00 0.00 0.00 0.54 -0.01 56 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 0.64 -0.02 56 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 0.76 -0.02 56 0 21 0
30DEC26 8.75 P 0.00 0.00 0.00 0.90 0.00 57 0 145 0
30DEC26 9.00 P 0.00 0.00 0.00 1.04 -0.01 57 0 15 0
30DEC26 9.25 P 0.00 0.00 0.00 1.20 0.00 58 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.36 -0.01 58 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.53 -0.01 58 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.72 0.00 59 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.10 -0.01 60 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.50 -0.01 60 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.93 -0.01 61 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.38 0.00 63 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.83 0.00 63 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.29 0.00 63 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.77 +0.01 65 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.27 +0.03 69 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.73 0.00 67 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.20 -0.01 56 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.25 -0.01 56 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.32 0.00 56 0 0 0
28JAN27 7.25 P 0.39 0.39 0.39 0.40 0.00 57 15 15 +15
28JAN27 7.50 P 0.00 0.00 0.00 0.48 0.00 57 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.57 -0.01 57 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.68 0.00 57 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.78 -0.01 56 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.91 -0.01 57 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 1.04 -0.01 57 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 1.19 0.00 57 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 1.36 +0.01 58 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 1.50 -0.01 58 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 1.67 -0.01 58 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 1.85 -0.01 58 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 2.22 -0.02 59 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 2.62 -0.01 60 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 3.03 -0.01 60 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 3.47 0.00 61 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 3.90 -0.01 61 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.36 -0.01 57 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.44 -0.01 58 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.53 0.00 58 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.62 0.00 58 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.72 0.00 59 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.80 -0.02 57 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.91 -0.03 57 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.06 0.00 59 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.17 -0.02 58 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.32 -0.01 58 0 0 0
30MAR27 9.00 P 1.46 1.46 1.46 1.45 -0.02 58 15 15 +15
30MAR27 9.25 P 0.00 0.00 0.00 1.63 -0.01 59 0 0 0
30MAR27 9.50 P 1.78 1.78 1.78 1.75 -0.05 58 15 15 +15
30MAR27 9.75 P 0.00 0.00 0.00 1.96 -0.01 60 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.13 -0.01 60 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.50 -0.01 61 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.88 -0.01 61 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.27 -0.01 61 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.69 0.00 62 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.11 -0.01 63 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.54 -0.01 63 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.99 0.00 64 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.43 -0.01 63 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.90 +0.01 64 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.70 -0.01 61 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.80 -0.01 62 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.91 -0.01 62 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.02 0.00 61 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.14 +0.01 62 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.27 +0.01 62 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.40 +0.01 62 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 1.69 +0.02 63 0 30 0
29JUN27 8.75 P 0.00 0.00 0.00 1.82 0.00 62 0 34 0
29JUN27 9.00 P 0.00 0.00 0.00 1.97 0.00 62 0 130 0
29JUN27 9.25 P 0.00 0.00 0.00 2.15 -0.01 63 0 189 0
29JUN27 9.50 P 0.00 0.00 0.00 2.31 -0.01 63 0 20 0
29JUN27 9.75 P 0.00 0.00 0.00 2.48 -0.02 63 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 2.65 -0.02 63 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.02 -0.01 63 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.40 -0.01 64 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.78 -0.01 64 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.18 -0.01 64 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.59 -0.01 65 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.01 -0.01 65 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.43 0.00 66 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.86 -0.01 66 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.30 0.00 66 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.90 -0.01 62 0 25 0
29SEP27 6.75 P 0.00 0.00 0.00 1.01 0.00 62 0 45 0
29SEP27 7.00 P 0.00 0.00 0.00 1.12 -0.01 61 0 60 0
29SEP27 7.25 P 0.00 0.00 0.00 1.25 0.00 62 0 17 0
29SEP27 7.50 P 0.00 0.00 0.00 1.37 -0.01 62 0 24 0
29SEP27 7.75 P 0.00 0.00 0.00 1.51 0.00 62 0 28 0
29SEP27 8.00 P 0.00 0.00 0.00 1.65 0.00 62 0 11 0
29SEP27 8.25 P 0.00 0.00 0.00 1.79 -0.01 62 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.94 -0.01 62 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 2.10 0.00 63 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.26 0.00 63 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.42 0.00 63 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.58 -0.01 63 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.75 -0.02 63 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.93 -0.01 63 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.29 -0.01 63 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.66 -0.01 64 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 4.05 -0.01 64 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.45 0.00 65 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 4.84 -0.01 65 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 5.26 0.00 65 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 5.67 -0.01 65 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 6.10 0.00 66 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 6.51 -0.02 65 0 0 0
TOTAL PUT 353 5,605 +327
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$ 7.075
29OCT26 4.90 C 0.00 0.00 0.00 2.22 +0.01 94 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.11 0.00 83 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.87 +0.01 79 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.59 -0.02 46 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.37 +0.02 58 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.13 +0.02 52 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.89 0.00 45 0 4 0
29OCT26 6.50 C 0.00 0.00 0.00 0.64 -0.03 35 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.45 -0.03 35 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.30 -0.03 35 0 103 0
29OCT26 7.25 C 0.21 0.21 0.21 0.19 -0.02 36 2 55 +2
29OCT26 7.50 C 0.18 0.18 0.18 0.10 -0.02 34 30 938 +5
29OCT26 7.75 C 0.11 0.11 0.10 0.05 -0.02 34 132 246 +52
29OCT26 8.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 254 0
29OCT26 8.25 C 0.00 0.00 0.00 0.02 0.00 39 0 606 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 425 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 44 0 405 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 49 0 457 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 53 0 265 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 58 0 224 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 62 0 134 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 66 0 213 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 74 0 151 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 81 0 5 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 88 0 210 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 94 0 255 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.22 +0.01 57 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.13 +0.02 58 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.87 0.00 47 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.62 -0.01 41 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.38 -0.03 38 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.15 -0.03 36 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.94 -0.02 36 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.78 +0.01 40 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.57 -0.03 35 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.44 -0.02 36 0 165 0
27NOV26 7.25 C 0.00 0.00 0.00 0.33 -0.01 36 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.23 -0.02 36 0 52 0
27NOV26 7.75 C 0.17 0.17 0.17 0.16 -0.02 36 165 204 +165
27NOV26 8.00 C 0.16 0.16 0.16 0.11 -0.01 36 22 128 +20
27NOV26 8.25 C 0.00 0.00 0.00 0.08 0.00 37 0 491 0
27NOV26 8.50 C 0.00 0.00 0.00 0.06 0.00 38 0 85 0
27NOV26 8.75 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.03 0.00 39 0 107 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 48 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 58 0 105 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.22 -0.02 38 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.13 -0.02 41 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.92 +0.01 46 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.69 +0.01 44 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.46 +0.02 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.25 +0.02 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.05 +0.01 38 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.86 0.00 37 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.68 -0.03 35 0 15 0
30DEC26 7.00 C 0.00 0.00 0.00 0.54 -0.03 35 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.43 -0.01 35 0 0 0
30DEC26 7.50 C 0.34 0.34 0.34 0.33 -0.01 35 15 63 +15
30DEC26 7.75 C 0.34 0.34 0.27 0.26 0.00 35 16 208 +16
30DEC26 8.00 C 0.00 0.00 0.00 0.20 0.00 36 0 34 0
30DEC26 8.25 C 0.16 0.16 0.16 0.15 -0.01 36 15 15 +15
30DEC26 8.50 C 0.00 0.00 0.00 0.11 -0.01 36 0 353 0
30DEC26 8.75 C 0.00 0.00 0.00 0.08 -0.01 36 0 495 0
30DEC26 9.00 C 0.00 0.00 0.00 0.06 0.00 36 0 245 0
30DEC26 9.25 C 0.00 0.00 0.00 0.05 +0.01 37 0 71 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 0.00 36 0 17 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 0.00 35 0 273 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 34 0 502 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 38 0 84 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 41 0 264 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 45 0 288 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 48 0 455 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 51 0 340 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 54 0 281 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 57 0 246 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 60 0 236 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 62 0 239 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 65 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 70 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 72 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 74 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 76 0 85 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 78 0 27 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 82 0 87 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 84 0 86 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 85 0 199 0
28JAN27 4.90 C 0.00 0.00 0.00 2.28 +0.01 47 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 2.19 +0.01 47 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 1.92 -0.03 38 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 1.73 0.00 42 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 1.52 +0.01 41 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 1.31 0.00 39 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 1.12 +0.01 38 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.95 +0.01 38 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.76 -0.03 35 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 0.63 -0.02 35 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 0.52 -0.02 35 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.42 -0.02 35 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 0.34 -0.02 36 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.27 -0.02 35 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 0.22 -0.01 36 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.17 -0.01 36 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.14 0.00 37 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.11 0.00 37 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.29 -0.05 36 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.20 -0.05 36 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.04 +0.01 42 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.83 +0.01 41 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.63 +0.03 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.44 +0.01 39 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.23 -0.03 36 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.07 -0.03 36 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.92 -0.03 36 0 150 0
30MAR27 7.00 C 0.00 0.00 0.00 0.80 -0.02 36 0 332 0
30MAR27 7.25 C 0.00 0.00 0.00 0.68 -0.03 36 0 305 0
30MAR27 7.50 C 0.00 0.00 0.00 0.59 -0.01 36 0 70 0
30MAR27 7.75 C 0.00 0.00 0.00 0.50 -0.03 36 0 30 0
30MAR27 8.00 C 0.51 0.51 0.51 0.43 -0.02 37 57 188 0
30MAR27 8.25 C 0.00 0.00 0.00 0.36 -0.02 37 0 15 0
30MAR27 8.50 C 0.00 0.00 0.00 0.31 -0.01 37 0 27 0
30MAR27 8.75 C 0.00 0.00 0.00 0.26 -0.01 37 0 235 0
30MAR27 9.00 C 0.00 0.00 0.00 0.21 -0.01 36 0 21 0
30MAR27 9.25 C 0.00 0.00 0.00 0.18 -0.01 37 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.15 -0.01 37 0 75 0
30MAR27 9.75 C 0.00 0.00 0.00 0.12 -0.01 37 0 10 0
30MAR27 10.00 C 0.00 0.00 0.00 0.10 -0.01 37 0 105 0
30MAR27 10.50 C 0.00 0.00 0.00 0.07 -0.01 37 0 189 0
30MAR27 11.00 C 0.00 0.00 0.00 0.05 0.00 37 0 200 0
30MAR27 11.50 C 0.00 0.00 0.00 0.03 0.00 37 0 202 0
30MAR27 12.00 C 0.00 0.00 0.00 0.02 0.00 37 0 137 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 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 41 0 38 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 43 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 45 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 48 0 32 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 50 0 11 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 51 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 54 0 121 0
29JUN27 4.90 C 0.00 0.00 0.00 2.44 +0.01 42 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.31 -0.03 37 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.11 -0.02 37 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.96 +0.01 40 0 100 0
29JUN27 5.75 C 0.00 0.00 0.00 1.75 -0.01 38 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.60 +0.02 39 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.44 +0.02 39 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.28 +0.01 38 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.14 +0.01 37 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.02 +0.01 37 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.91 +0.01 38 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.81 +0.02 38 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.72 +0.02 38 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 0.64 +0.02 38 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.56 +0.01 37 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.50 +0.01 38 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.44 +0.01 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.39 +0.03 38 0 85 0
29JUN27 9.25 C 0.00 0.00 0.00 0.34 0.00 38 0 85 0
29JUN27 9.50 C 0.00 0.00 0.00 0.31 +0.02 38 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 0.27 +0.01 38 0 15 0
29JUN27 10.00 C 0.00 0.00 0.00 0.24 +0.02 38 0 63 0
29JUN27 10.50 C 0.00 0.00 0.00 0.18 +0.01 38 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.14 +0.01 38 0 142 0
29JUN27 11.50 C 0.00 0.00 0.00 0.11 +0.01 38 0 3 0
29JUN27 12.00 C 0.00 0.00 0.00 0.08 0.00 38 0 8 0
29JUN27 12.50 C 0.00 0.00 0.00 0.06 0.00 38 0 7 0
29JUN27 13.00 C 0.00 0.00 0.00 0.05 +0.01 39 0 7 0
29JUN27 13.50 C 0.00 0.00 0.00 0.04 +0.01 39 0 3 0
29JUN27 14.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 120 0
29JUN27 14.50 C 0.06 0.06 0.06 0.02 +0.01 38 3 11 -2
29JUN27 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 61 0
29SEP27 4.90 C 0.00 0.00 0.00 2.45 -0.01 45 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.36 -0.02 44 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.11 -0.06 39 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.96 -0.02 41 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.75 -0.05 39 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.60 -0.02 40 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.44 -0.02 39 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.30 -0.02 39 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.16 -0.02 39 0 15 0
29SEP27 7.00 C 0.00 0.00 0.00 1.04 -0.02 38 0 15 0
29SEP27 7.25 C 0.00 0.00 0.00 0.93 -0.02 38 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.83 -0.02 38 0 10 0
29SEP27 7.75 C 0.00 0.00 0.00 0.74 -0.01 38 0 15 0
29SEP27 8.00 C 0.00 0.00 0.00 0.66 -0.01 38 0 60 0
29SEP27 8.25 C 0.00 0.00 0.00 0.58 -0.02 38 0 32 0
29SEP27 8.50 C 0.00 0.00 0.00 0.52 -0.01 38 0 49 0
29SEP27 8.75 C 0.00 0.00 0.00 0.46 -0.01 38 0 3 0
29SEP27 9.00 C 0.00 0.00 0.00 0.41 -0.01 38 0 3 0
29SEP27 9.25 C 0.00 0.00 0.00 0.36 -0.01 38 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.32 -0.01 38 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.29 0.00 38 0 3 0
29SEP27 10.00 C 0.00 0.00 0.00 0.25 -0.01 37 0 4 0
29SEP27 10.50 C 0.30 0.30 0.30 0.20 -0.01 38 2 34 +2
TOTAL CALL 459 16,305 +290
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 225 0
29OCT26 6.25 P 0.00 0.00 0.00 0.03 0.00 38 0 30 0
29OCT26 6.50 P 0.00 0.00 0.00 0.06 -0.01 37 0 790 0
29OCT26 6.75 P 0.08 0.08 0.08 0.12 -0.01 36 115 195 -75
29OCT26 7.00 P 0.21 0.22 0.21 0.21 -0.01 35 7 918 +2
29OCT26 7.25 P 0.00 0.00 0.00 0.34 -0.01 34 0 1,164 0
29OCT26 7.50 P 0.00 0.00 0.00 0.52 +0.01 36 0 568 0
29OCT26 7.75 P 0.00 0.00 0.00 0.72 0.00 36 0 160 0
29OCT26 8.00 P 0.00 0.00 0.00 0.94 +0.01 34 0 263 0
29OCT26 8.25 P 0.00 0.00 0.00 1.18 0.00 35 0 20 0
29OCT26 8.50 P 0.00 0.00 0.00 1.43 +0.01 41 0 307 0
29OCT26 8.75 P 0.00 0.00 0.00 1.68 +0.02 46 0 161 -7
29OCT26 9.00 P 0.00 0.00 0.00 1.93 +0.02 51 0 0 -20
29OCT26 9.25 P 0.00 0.00 0.00 2.18 +0.01 56 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.43 +0.02 61 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.68 +0.02 65 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.93 +0.02 69 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 3.43 +0.02 78 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.93 +0.02 85 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 4.43 +0.02 92 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.94 +0.03 109 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 5.43 +0.02 106 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 5.93 +0.02 112 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.03 0.00 38 0 120 0
27NOV26 6.00 P 0.00 0.00 0.00 0.05 0.00 37 0 90 0
27NOV26 6.25 P 0.08 0.08 0.08 0.09 0.00 36 75 75 +75
27NOV26 6.50 P 0.00 0.00 0.00 0.15 0.00 37 0 2 0
27NOV26 6.75 P 0.00 0.00 0.00 0.23 0.00 36 0 25 0
27NOV26 7.00 P 0.34 0.34 0.34 0.34 +0.01 36 10 464 +10
27NOV26 7.25 P 0.00 0.00 0.00 0.47 +0.01 36 0 1,277 0
27NOV26 7.50 P 0.00 0.00 0.00 0.63 +0.01 36 0 791 0
27NOV26 7.75 P 0.00 0.00 0.00 0.80 0.00 35 0 46 0
27NOV26 8.00 P 0.00 0.00 0.00 1.00 +0.01 35 0 13 0
27NOV26 8.25 P 1.18 1.18 1.18 1.24 +0.01 39 10 436 +10
27NOV26 8.50 P 0.00 0.00 0.00 1.47 +0.02 40 0 1,211 0
27NOV26 8.75 P 0.00 0.00 0.00 1.70 +0.03 40 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 1.94 +0.03 41 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.18 +0.01 41 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.43 0.00 44 0 3 0
27NOV26 9.75 P 0.00 0.00 0.00 2.68 +0.02 47 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.93 +0.01 50 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 3.43 +0.02 56 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.93 +0.02 61 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 4.43 +0.02 67 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.94 +0.03 78 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 5.43 +0.02 76 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 5.93 +0.01 81 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 0.00 36 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.10 0.00 36 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 0.23 +0.01 36 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.32 0.00 36 0 50 0
30DEC26 7.00 P 0.00 0.00 0.00 0.43 0.00 36 0 109 0
30DEC26 7.25 P 0.00 0.00 0.00 0.57 +0.01 36 0 46 0
30DEC26 7.50 P 0.00 0.00 0.00 0.72 +0.01 36 0 645 0
30DEC26 7.75 P 0.00 0.00 0.00 0.87 -0.01 34 0 170 0
30DEC26 8.00 P 0.00 0.00 0.00 1.06 0.00 34 0 38 0
30DEC26 8.25 P 0.00 0.00 0.00 1.27 -0.01 35 0 25 0
30DEC26 8.50 P 0.00 0.00 0.00 1.48 +0.01 34 0 522 0
30DEC26 8.75 P 0.00 0.00 0.00 1.71 +0.01 35 0 496 0
30DEC26 9.00 P 0.00 0.00 0.00 1.95 0.00 36 0 253 0
30DEC26 9.25 P 0.00 0.00 0.00 2.19 +0.02 37 0 67 0
30DEC26 9.50 P 0.00 0.00 0.00 2.43 0.00 37 0 100 0
30DEC26 9.75 P 0.00 0.00 0.00 2.68 0.00 39 0 328 0
30DEC26 10.00 P 0.00 0.00 0.00 2.93 +0.01 42 0 414 0
30DEC26 10.50 P 0.00 0.00 0.00 3.43 +0.02 47 0 146 0
30DEC26 11.00 P 0.00 0.00 0.00 3.93 +0.02 51 0 114 0
30DEC26 11.50 P 0.00 0.00 0.00 4.43 +0.02 56 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.94 +0.03 64 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.43 +0.02 63 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.93 +0.01 67 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.43 +0.02 70 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.93 +0.02 74 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.43 +0.02 77 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.93 +0.01 80 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.43 +0.02 83 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.93 +0.02 86 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.43 +0.01 89 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.93 +0.02 92 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.43 +0.02 94 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.93 +0.02 97 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 11.43 +0.02 99 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.93 +0.02 102 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 12.43 +0.02 104 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.93 +0.02 106 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.01 0.00 34 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 0.00 37 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.06 0.00 36 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.10 0.00 37 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.15 0.00 37 0 0 0
28JAN27 6.25 P 0.20 0.20 0.20 0.21 0.00 36 4 4 +4
28JAN27 6.50 P 0.00 0.00 0.00 0.29 +0.01 36 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.39 +0.01 36 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.50 +0.01 36 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.64 +0.01 36 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.79 +0.01 36 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.94 -0.01 35 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 1.12 -0.02 35 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 1.32 -0.01 35 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 1.53 -0.01 35 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 1.75 0.00 36 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 1.96 0.00 34 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 2.19 0.00 34 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 2.44 0.00 36 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.09 0.00 37 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.12 -0.01 36 0 0 0
30MAR27 5.75 P 0.18 0.18 0.18 0.17 -0.01 36 20 20 +20
30MAR27 6.00 P 0.00 0.00 0.00 0.24 0.00 37 0 100 0
30MAR27 6.25 P 0.00 0.00 0.00 0.32 +0.01 37 0 90 0
30MAR27 6.50 P 0.00 0.00 0.00 0.41 +0.01 37 0 152 0
30MAR27 6.75 P 0.00 0.00 0.00 0.51 0.00 36 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.63 0.00 36 0 169 0
30MAR27 7.25 P 0.00 0.00 0.00 0.77 +0.01 37 0 320 0
30MAR27 7.50 P 0.00 0.00 0.00 0.92 +0.01 37 0 200 0
30MAR27 7.75 P 0.00 0.00 0.00 1.06 -0.02 36 0 325 0
30MAR27 8.00 P 0.00 0.00 0.00 1.24 0.00 36 0 284 0
30MAR27 8.25 P 0.00 0.00 0.00 1.42 -0.02 36 0 333 0
30MAR27 8.50 P 0.00 0.00 0.00 1.62 -0.01 36 0 378 0
30MAR27 8.75 P 0.00 0.00 0.00 1.82 0.00 36 0 118 0
30MAR27 9.00 P 0.00 0.00 0.00 2.03 -0.02 36 0 84 0
30MAR27 9.25 P 0.00 0.00 0.00 2.25 -0.01 36 0 144 0
30MAR27 9.50 P 0.00 0.00 0.00 2.47 -0.02 35 0 45 0
30MAR27 9.75 P 0.00 0.00 0.00 2.70 0.00 35 0 19 0
30MAR27 10.00 P 0.00 0.00 0.00 2.97 +0.01 39 0 151 0
30MAR27 10.50 P 0.00 0.00 0.00 3.45 +0.02 41 0 113 0
30MAR27 11.00 P 0.00 0.00 0.00 3.94 +0.02 43 0 32 0
30MAR27 11.50 P 0.00 0.00 0.00 4.43 +0.02 43 0 27 0
30MAR27 12.00 P 0.00 0.00 0.00 4.94 +0.02 49 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.43 +0.02 49 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.93 +0.01 52 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.43 +0.02 55 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.93 +0.02 57 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.43 +0.02 60 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.93 +0.01 62 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.43 +0.02 65 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.93 +0.02 67 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 9.43 +0.01 69 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.93 +0.02 71 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 10.43 +0.02 73 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 10.93 +0.02 75 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.11 +0.01 38 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 0.18 +0.02 39 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 +0.02 38 0 8 0
29JUN27 6.25 P 0.00 0.00 0.00 0.48 +0.03 39 0 11 0
29JUN27 6.50 P 0.00 0.00 0.00 0.58 +0.04 38 0 35 0
29JUN27 6.75 P 0.00 0.00 0.00 0.68 +0.03 38 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.80 +0.03 38 0 3 0
29JUN27 7.25 P 0.00 0.00 0.00 0.94 +0.03 38 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.09 +0.04 38 0 130 0
29JUN27 7.75 P 0.00 0.00 0.00 1.25 +0.04 38 0 95 0
29JUN27 8.00 P 0.00 0.00 0.00 1.41 +0.04 38 0 167 0
29JUN27 8.25 P 0.00 0.00 0.00 1.59 +0.04 38 0 252 0
29JUN27 8.50 P 0.00 0.00 0.00 1.77 +0.04 38 0 473 0
29JUN27 8.75 P 0.00 0.00 0.00 1.96 +0.03 38 0 500 0
29JUN27 9.00 P 0.00 0.00 0.00 2.16 +0.04 38 0 620 0
29JUN27 9.25 P 0.00 0.00 0.00 2.36 +0.03 38 0 718 0
29JUN27 9.50 P 0.00 0.00 0.00 2.58 +0.04 38 0 135 0
29JUN27 9.75 P 0.00 0.00 0.00 2.81 -0.02 39 0 6 0
29JUN27 10.00 P 0.00 0.00 0.00 3.03 -0.02 39 0 9 0
29JUN27 10.50 P 0.00 0.00 0.00 3.48 -0.01 39 0 32 0
29JUN27 11.00 P 0.00 0.00 0.00 3.94 -0.02 37 0 160 0
29JUN27 11.50 P 0.00 0.00 0.00 4.43 0.00 38 0 60 0
29JUN27 12.00 P 0.00 0.00 0.00 4.94 +0.01 43 0 29 0
29JUN27 12.50 P 0.00 0.00 0.00 5.43 0.00 43 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.93 +0.01 46 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 6.43 +0.01 48 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.93 +0.02 50 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 7.43 +0.02 52 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 7.93 +0.01 55 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.22 0.00 37 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.25 0.00 38 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.31 0.00 37 0 150 0
29SEP27 5.50 P 0.00 0.00 0.00 0.38 0.00 36 0 150 0
29SEP27 5.75 P 0.00 0.00 0.00 0.47 0.00 37 0 100 0
29SEP27 6.00 P 0.00 0.00 0.00 0.57 0.00 36 0 115 0
29SEP27 6.25 P 0.00 0.00 0.00 0.68 0.00 36 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.80 0.00 36 0 115 0
29SEP27 6.75 P 0.00 0.00 0.00 0.93 0.00 36 0 15 0
29SEP27 7.00 P 0.00 0.00 0.00 1.07 0.00 36 0 15 0
29SEP27 7.25 P 0.00 0.00 0.00 1.22 0.00 36 0 5 0
29SEP27 7.50 P 0.00 0.00 0.00 1.38 +0.01 36 0 157 0
29SEP27 7.75 P 0.00 0.00 0.00 1.54 +0.01 35 0 60 0
29SEP27 8.00 P 0.00 0.00 0.00 1.71 0.00 35 0 30 0
29SEP27 8.25 P 0.00 0.00 0.00 1.89 +0.01 35 0 30 0
29SEP27 8.50 P 0.00 0.00 0.00 2.08 +0.01 35 0 36 0
29SEP27 8.75 P 0.00 0.00 0.00 2.26 +0.01 34 0 20 0
29SEP27 9.00 P 0.00 0.00 0.00 2.46 +0.01 34 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.66 +0.01 33 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.86 +0.01 32 0 13 0
29SEP27 9.75 P 0.00 0.00 0.00 3.07 +0.02 32 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.28 +0.02 31 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.70 +0.01 27 0 0 0
TOTAL PUT 241 20,454 +19
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$ 83.360
29OCT26 55.00 C 0.00 0.00 0.00 28.47 +0.89 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 25.98 +0.90 48 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 23.48 +0.89 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 20.99 +0.90 38 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 18.49 +0.89 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 16.00 +0.90 28 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 13.50 +0.89 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 11.01 +0.89 19 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 8.52 +0.88 17 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 6.09 +0.82 17 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 3.85 +0.70 17 0 360 0
29OCT26 82.50 C 1.95 1.95 1.95 1.99 +0.44 17 1 69 0
29OCT26 85.00 C 0.86 0.86 0.86 0.85 +0.22 17 2 149 0
29OCT26 87.50 C 0.29 0.31 0.24 0.29 +0.09 17 23 90 0
29OCT26 90.00 C 0.00 0.00 0.00 0.08 +0.02 17 0 127 0
29OCT26 92.50 C 0.00 0.00 0.00 0.02 +0.01 18 0 111 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 20 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 31 0 90 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 34 0 4 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 37 0 601 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 43 0 153 0
27NOV26 60.00 C 0.00 0.00 0.00 23.48 +0.74 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 20.99 +0.90 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 18.52 +0.92 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 16.05 +0.77 0 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 13.69 +0.88 18 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 11.24 +0.87 19 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 8.85 +0.82 18 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 6.61 +0.73 18 0 90 0
27NOV26 80.00 C 0.00 0.00 0.00 4.60 +0.60 18 0 240 0
27NOV26 82.50 C 0.00 0.00 0.00 2.92 +0.44 18 0 151 0
27NOV26 85.00 C 0.00 0.00 0.00 1.75 +0.30 18 0 112 0
27NOV26 87.50 C 0.88 0.88 0.88 0.96 +0.18 18 1 30 0
27NOV26 90.00 C 0.00 0.00 0.00 0.48 +0.10 18 0 245 0
27NOV26 92.50 C 0.22 0.22 0.22 0.23 +0.05 18 1 302 0
27NOV26 95.00 C 0.00 0.00 0.00 0.10 +0.02 18 0 341 0
27NOV26 97.50 C 0.00 0.00 0.00 0.04 +0.01 19 0 35 0
27NOV26 100.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 68 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 20 0 64 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 22 0 30 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 28 0 186 0
30DEC26 55.00 C 0.00 0.00 0.00 28.65 +1.01 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 26.18 +1.00 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.71 +0.97 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 21.26 +0.99 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 18.82 +0.98 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 16.41 +0.89 21 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 13.94 +0.85 18 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 11.56 +0.82 18 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 9.28 +0.74 18 0 30 0
30DEC26 77.50 C 0.00 0.00 0.00 7.18 +0.64 18 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 5.41 +0.58 19 0 34 0
30DEC26 82.50 C 0.00 0.00 0.00 3.73 +0.45 18 0 101 0
30DEC26 85.00 C 0.00 0.00 0.00 2.46 +0.27 18 0 30 0
30DEC26 87.50 C 0.00 0.00 0.00 1.58 +0.18 18 0 31 0
30DEC26 90.00 C 0.00 0.00 0.00 0.96 +0.11 18 0 35 0
30DEC26 92.50 C 0.00 0.00 0.00 0.59 +0.10 18 0 127 0
30DEC26 95.00 C 0.00 0.00 0.00 0.32 +0.03 18 0 13 0
30DEC26 97.50 C 0.00 0.00 0.00 0.17 +0.02 18 0 108 0
30DEC26 100.00 C 0.00 0.00 0.00 0.09 +0.01 18 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.02 0.00 18 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 20 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 23 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 23.94 +0.99 0 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 21.51 +0.98 21 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 19.10 +0.96 23 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 16.71 +0.85 23 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 14.21 +0.84 19 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 11.90 +0.78 19 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 9.72 +0.71 19 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 7.72 +0.62 19 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 5.95 +0.52 19 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 4.41 +0.45 19 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 3.13 +0.33 18 0 0 0
28JAN27 87.50 C 2.12 2.12 2.12 2.24 +0.30 19 1 1 +1
28JAN27 90.00 C 0.00 0.00 0.00 1.47 +0.16 18 0 1 0
28JAN27 92.50 C 0.94 0.94 0.94 0.99 +0.14 19 1 1 +1
28JAN27 95.00 C 0.00 0.00 0.00 0.64 +0.07 19 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 0.38 +0.04 19 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 0.23 +0.02 19 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 0.14 +0.02 19 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 29.26 +0.99 27 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 26.85 +0.99 27 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 24.46 +0.98 27 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 22.08 +0.95 26 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 19.73 +0.94 25 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 17.42 +0.93 24 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 14.85 +0.80 20 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 12.69 +0.76 20 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 10.66 +0.69 20 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 8.81 +0.62 20 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 7.24 +0.51 20 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 5.72 +0.46 20 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 4.41 +0.41 19 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 3.35 +0.33 19 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 2.53 +0.25 19 0 28 0
30MAR27 92.50 C 0.00 0.00 0.00 1.89 +0.17 19 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 1.41 +0.16 20 0 6 0
30MAR27 97.50 C 0.00 0.00 0.00 1.03 +0.12 20 0 3 0
30MAR27 100.00 C 0.00 0.00 0.00 0.73 +0.09 20 0 10 0
30MAR27 102.50 C 0.00 0.00 0.00 0.51 +0.07 20 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 0.34 +0.05 20 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.23 +0.03 20 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.16 +0.02 20 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 0.10 +0.01 20 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 0.07 +0.01 20 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 29.98 +0.98 31 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 27.63 +0.88 30 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 25.30 +0.97 29 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 22.99 +0.95 27 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 20.73 +0.91 26 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 18.52 +0.90 25 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 16.35 +1.25 24 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 13.87 +0.72 21 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 12.00 +0.67 21 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 10.28 +0.61 21 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 8.72 +0.55 21 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 7.33 +0.51 21 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 6.11 +0.46 21 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 5.04 +0.40 21 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 4.11 +0.33 21 0 5 0
29JUN27 92.50 C 0.00 0.00 0.00 3.23 +0.23 21 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 2.60 +0.19 21 0 60 0
29JUN27 97.50 C 0.00 0.00 0.00 2.09 +0.15 21 0 2 0
29JUN27 100.00 C 0.00 0.00 0.00 1.68 +0.12 21 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 1.34 +0.13 21 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 1.02 +0.11 21 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 0.78 +0.08 21 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 0.60 +0.07 21 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 0.46 +0.05 21 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 25.49 +0.96 27 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 23.25 +0.91 26 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 21.06 +0.90 25 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 18.92 +0.86 24 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 16.85 +0.79 23 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 14.47 +0.68 21 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 12.73 +0.66 21 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 11.39 +0.57 22 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 9.81 +0.51 21 0 2 0
29SEP27 82.50 C 0.00 0.00 0.00 8.38 +0.48 21 0 3 0
29SEP27 85.00 C 0.00 0.00 0.00 7.10 +0.42 21 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 5.98 +0.35 21 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 5.02 +0.29 21 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 4.21 +0.23 21 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 3.53 +0.19 21 0 2 0
29SEP27 97.50 C 0.00 0.00 0.00 2.96 +0.24 21 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 2.47 +0.19 21 0 11 0
29SEP27 102.50 C 0.00 0.00 0.00 2.08 +0.17 21 0 3 0
29SEP27 105.00 C 0.00 0.00 0.00 1.71 +0.19 21 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 1.35 +0.10 21 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 1.10 +0.11 21 0 2 0
TOTAL CALL 30 4,882 +2
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 61 0 226 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 55 0 57 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 49 0 387 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 44 0 132 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 38 0 220 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 33 0 225 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 27 0 113 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 23 0 119 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 -0.02 17 0 701 0
29OCT26 77.50 P 0.18 0.18 0.18 0.07 -0.08 17 4 252 +4
29OCT26 80.00 P 0.48 0.48 0.45 0.34 -0.22 18 3 816 +1
29OCT26 82.50 P 1.13 1.13 1.13 1.06 -0.46 18 2 90 +2
29OCT26 85.00 P 0.00 0.00 0.00 2.44 -0.60 18 0 61 0
29OCT26 87.50 P 0.00 0.00 0.00 4.31 -0.83 17 0 2 0
29OCT26 90.00 P 0.00 0.00 0.00 6.65 -0.89 18 0 3 0
29OCT26 92.50 P 0.00 0.00 0.00 9.14 -0.90 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 11.64 -0.90 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 14.14 -0.90 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 16.80 -1.04 46 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 19.30 -1.04 51 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 21.80 -1.03 55 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 24.30 -1.03 60 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 26.80 -1.05 64 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 29.30 -1.05 68 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 29 0 21 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 25 0 152 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 22 0 390 0
27NOV26 70.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 78 0
27NOV26 72.50 P 0.00 0.00 0.00 0.05 -0.03 19 0 70 0
27NOV26 75.00 P 0.35 0.35 0.35 0.15 -0.08 18 2 94 +2
27NOV26 77.50 P 0.00 0.00 0.00 0.41 -0.17 18 0 465 0
27NOV26 80.00 P 1.02 1.08 1.02 0.94 -0.30 19 96 109 +14
27NOV26 82.50 P 0.00 0.00 0.00 1.85 -0.45 19 0 26 0
27NOV26 85.00 P 0.00 0.00 0.00 3.14 -0.63 19 0 130 0
27NOV26 87.50 P 0.00 0.00 0.00 4.81 -0.72 18 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 6.87 -0.81 18 0 5 0
27NOV26 92.50 P 0.00 0.00 0.00 9.17 -0.88 18 0 120 0
27NOV26 95.00 P 0.00 0.00 0.00 11.64 -0.90 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 14.14 -0.90 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 16.80 -1.04 33 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 19.30 -1.04 36 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 21.80 -1.05 39 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 24.30 -1.06 43 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 26.80 -1.05 46 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 29.30 -1.05 49 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 26 0 19 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 23 0 124 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 20 0 193 0
30DEC26 67.50 P 0.00 0.00 0.00 0.02 -0.02 19 0 28 0
30DEC26 70.00 P 0.00 0.00 0.00 0.06 -0.04 18 0 93 0
30DEC26 72.50 P 0.00 0.00 0.00 0.16 -0.08 18 0 153 0
30DEC26 75.00 P 0.00 0.00 0.00 0.37 -0.16 18 0 195 0
30DEC26 77.50 P 0.00 0.00 0.00 0.76 -0.27 18 0 147 0
30DEC26 80.00 P 0.00 0.00 0.00 1.43 -0.39 19 0 76 0
30DEC26 82.50 P 0.00 0.00 0.00 2.41 -0.50 19 0 40 0
30DEC26 85.00 P 3.62 3.62 3.58 3.72 -0.57 19 90 150 +89
30DEC26 87.50 P 0.00 0.00 0.00 5.24 -0.72 18 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 7.15 -0.80 18 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 9.31 -0.85 18 0 8 0
30DEC26 95.00 P 0.00 0.00 0.00 11.66 -0.89 18 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 14.14 -0.90 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 16.80 -1.04 27 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 19.30 -1.04 30 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 21.80 -1.05 33 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 24.30 -1.06 35 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 26.80 -1.05 38 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 29.30 -1.05 40 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 31.80 -0.96 43 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 34.29 -0.96 45 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 36.79 -1.05 47 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 0.01 0.00 22 0 90 0
28JAN27 62.50 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 0.06 -0.03 19 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 0.14 -0.07 19 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 0.32 -0.12 19 0 6 0
28JAN27 75.00 P 0.00 0.00 0.00 0.63 -0.19 19 0 3 0
28JAN27 77.50 P 0.00 0.00 0.00 1.14 -0.28 19 0 6 0
28JAN27 80.00 P 0.00 0.00 0.00 1.87 -0.40 19 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 2.90 -0.44 19 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 4.17 -0.51 19 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 5.65 -0.68 19 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 7.48 -0.74 19 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 9.52 -0.81 19 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 11.76 -0.86 19 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 14.15 -0.89 19 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 16.80 -1.05 25 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 19.30 -1.04 27 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 21.80 -1.05 30 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 24.30 -1.06 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.06 -0.01 20 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 0.12 -0.03 20 0 8 0
30MAR27 67.50 P 0.00 0.00 0.00 0.23 -0.06 20 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 0.43 -0.10 20 0 14 0
30MAR27 72.50 P 0.00 0.00 0.00 0.74 -0.16 20 0 21 0
30MAR27 75.00 P 0.00 0.00 0.00 1.21 -0.21 20 0 249 0
30MAR27 77.50 P 0.00 0.00 0.00 1.86 -0.28 20 0 4 0
30MAR27 80.00 P 0.00 0.00 0.00 2.71 -0.35 20 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 3.76 -0.44 20 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 4.99 -0.54 20 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 6.51 -0.51 20 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 8.13 -0.67 20 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 10.03 -0.73 20 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 12.10 -0.78 20 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 14.32 -0.83 20 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 16.80 -1.05 22 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 19.30 -1.04 24 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 21.80 -1.05 26 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 24.30 -1.06 28 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 26.80 -1.05 29 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 29.30 -1.05 31 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 31.80 -1.03 33 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 22 0
29JUN27 57.50 P 0.00 0.00 0.00 0.08 -0.02 21 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.15 -0.02 21 0 4 0
29JUN27 62.50 P 0.00 0.00 0.00 0.26 -0.05 21 0 6 0
29JUN27 65.00 P 0.00 0.00 0.00 0.45 -0.07 21 0 13 0
29JUN27 67.50 P 0.00 0.00 0.00 0.72 -0.10 21 0 8 0
29JUN27 70.00 P 0.00 0.00 0.00 1.10 -0.13 21 0 20 0
29JUN27 72.50 P 0.00 0.00 0.00 1.59 -0.19 21 0 6 0
29JUN27 75.00 P 0.00 0.00 0.00 2.24 -0.24 21 0 7 0
29JUN27 77.50 P 0.00 0.00 0.00 3.03 -0.30 21 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 3.92 -0.37 21 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 4.96 -0.43 21 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 6.25 -0.45 21 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 7.69 -0.51 21 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 9.28 -0.58 21 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 11.01 -0.65 21 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 12.90 -0.69 21 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 14.93 -0.68 21 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 16.97 -0.93 20 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 19.31 -1.03 21 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 21.80 -1.05 22 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 24.30 -1.06 24 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 26.80 -1.05 26 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 29.30 -1.05 27 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 0.29 -0.06 21 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 0.47 -0.07 21 0 3 0
29SEP27 65.00 P 0.00 0.00 0.00 0.75 -0.10 21 0 14 0
29SEP27 67.50 P 0.00 0.00 0.00 1.10 -0.14 21 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 1.55 -0.19 21 0 3 0
29SEP27 72.50 P 0.00 0.00 0.00 2.13 -0.23 21 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 2.86 -0.26 21 0 3 0
29SEP27 77.50 P 0.00 0.00 0.00 3.73 -0.32 21 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 4.73 -0.34 21 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 5.79 -0.36 21 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 6.99 -0.43 21 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 8.39 -0.50 21 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 9.96 -0.63 21 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 11.65 -0.61 21 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 13.45 -0.68 21 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 15.38 -0.75 21 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 17.35 -0.85 20 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 19.49 -0.95 20 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 21.82 -1.03 21 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 24.30 -1.06 22 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 26.80 -1.05 23 0 0 0
TOTAL PUT 197 6,867 +112
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$ 9.225
29OCT26 6.75 C 0.00 0.00 0.00 2.49 +0.05 47 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.24 +0.05 40 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.99 +0.04 31 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.74 +0.04 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.49 +0.04 0 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.25 +0.04 31 0 1 0
29OCT26 8.25 C 0.00 0.00 0.00 1.01 +0.04 29 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.78 +0.02 28 0 1 0
29OCT26 8.75 C 0.00 0.00 0.00 0.58 +0.02 29 0 30 0
29OCT26 9.00 C 0.44 0.44 0.41 0.41 +0.02 29 16 75 +14
29OCT26 9.25 C 0.00 0.00 0.00 0.26 0.00 28 0 227 0
29OCT26 9.50 C 0.18 0.18 0.18 0.16 -0.01 28 1 98 +1
29OCT26 9.75 C 0.12 0.12 0.11 0.10 0.00 29 23 231 +23
29OCT26 10.00 C 0.07 0.07 0.07 0.05 -0.01 29 2 422 0
29OCT26 10.50 C 0.00 0.00 0.00 0.02 0.00 32 0 220 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 36 0 196 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 43 0 386 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 50 0 68 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 57 0 162 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 63 0 62 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 69 0 68 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 74 0 23 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 79 0 28 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 84 0 105 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 94 0 3 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.51 +0.05 36 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.26 +0.04 31 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.01 +0.04 26 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.77 +0.04 29 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.54 +0.04 31 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.31 +0.03 30 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.10 +0.03 31 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.90 +0.02 30 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.72 +0.02 30 0 30 0
27NOV26 9.00 C 0.00 0.00 0.00 0.56 +0.02 30 0 106 0
27NOV26 9.25 C 0.46 0.46 0.46 0.43 +0.01 30 45 90 0
27NOV26 9.50 C 0.00 0.00 0.00 0.32 +0.01 30 0 44 0
27NOV26 9.75 C 0.00 0.00 0.00 0.24 +0.01 30 0 79 0
27NOV26 10.00 C 0.00 0.00 0.00 0.17 -0.01 30 0 117 0
27NOV26 10.50 C 0.00 0.00 0.00 0.08 -0.01 30 0 108 0
27NOV26 11.00 C 0.00 0.00 0.00 0.04 0.00 31 0 251 0
27NOV26 11.50 C 0.00 0.00 0.00 0.02 0.00 32 0 35 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 33 0 106 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 41 0 6 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 45 0 7 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 49 0 19 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 56 0 7 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 17.00 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 2.53 +0.04 29 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.26 +0.02 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.06 +0.04 32 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.83 +0.05 32 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.62 +0.05 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.41 +0.05 32 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.20 +0.03 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.02 +0.03 31 0 23 0
30DEC26 8.75 C 0.00 0.00 0.00 0.85 +0.03 31 0 43 0
30DEC26 9.00 C 0.00 0.00 0.00 0.71 +0.04 31 0 28 0
30DEC26 9.25 C 0.60 0.60 0.60 0.57 +0.02 30 15 95 0
30DEC26 9.50 C 0.00 0.00 0.00 0.45 +0.01 30 0 91 0
30DEC26 9.75 C 0.00 0.00 0.00 0.36 +0.01 30 0 141 0
30DEC26 10.00 C 0.00 0.00 0.00 0.28 -0.01 30 0 83 0
30DEC26 10.50 C 0.00 0.00 0.00 0.18 +0.01 31 0 93 0
30DEC26 11.00 C 0.12 0.12 0.12 0.11 +0.01 32 10 150 +5
30DEC26 11.50 C 0.00 0.00 0.00 0.06 0.00 31 0 905 0
30DEC26 12.00 C 0.05 0.05 0.05 0.03 0.00 31 5 298 +5
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 0.00 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 38 0 262 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 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 46 0 43 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 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 53 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 57 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 61 0 66 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 63 0 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 64 0 143 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 71 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 74 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
28JAN27 6.75 C 0.00 0.00 0.00 2.58 +0.07 36 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 2.32 +0.04 30 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 2.09 +0.06 30 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 1.89 +0.05 33 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 1.66 +0.03 30 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 1.46 +0.03 31 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 1.27 +0.03 30 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 1.10 +0.03 31 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.94 +0.03 31 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.79 +0.02 30 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.67 +0.03 31 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.54 +0.01 30 0 15 0
28JAN27 9.75 C 0.00 0.00 0.00 0.45 0.00 30 0 45 0
28JAN27 10.00 C 0.00 0.00 0.00 0.37 0.00 30 0 15 0
28JAN27 10.50 C 0.00 0.00 0.00 0.26 +0.01 31 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 0.16 0.00 31 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 0.10 0.00 31 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.63 +0.04 31 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.41 +0.04 31 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.18 +0.02 30 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.02 +0.08 34 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.80 +0.04 32 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.61 +0.03 31 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.44 +0.03 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.28 +0.03 32 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.14 +0.04 32 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.00 +0.04 32 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 0.87 +0.03 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.76 +0.03 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.66 +0.03 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.56 +0.01 31 0 7 0
30MAR27 10.50 C 0.00 0.00 0.00 0.42 0.00 32 0 66 0
30MAR27 11.00 C 0.00 0.00 0.00 0.31 0.00 32 0 11 0
30MAR27 11.50 C 0.00 0.00 0.00 0.22 0.00 32 0 96 0
30MAR27 12.00 C 0.00 0.00 0.00 0.16 0.00 32 0 37 0
30MAR27 12.50 C 0.00 0.00 0.00 0.11 0.00 32 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.08 0.00 32 0 235 0
30MAR27 13.50 C 0.00 0.00 0.00 0.06 0.00 33 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.04 0.00 32 0 67 0
30MAR27 14.50 C 0.00 0.00 0.00 0.03 0.00 33 0 58 0
30MAR27 15.00 C 0.00 0.00 0.00 0.02 0.00 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 35 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 38 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 47 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 2.71 +0.04 34 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.55 +0.09 38 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.29 +0.03 34 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.13 +0.06 35 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.93 +0.04 34 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.79 +0.07 36 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.58 +0.02 34 0 15 0
29JUN27 8.50 C 0.00 0.00 0.00 1.47 +0.05 35 0 15 0
29JUN27 8.75 C 0.00 0.00 0.00 1.29 +0.01 34 0 15 0
29JUN27 9.00 C 0.00 0.00 0.00 1.17 +0.02 34 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 1.05 +0.02 34 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 0.94 +0.01 34 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 0.86 +0.01 35 0 31 0
29JUN27 10.00 C 0.00 0.00 0.00 0.77 +0.01 35 0 340 0
29JUN27 10.50 C 0.00 0.00 0.00 0.59 -0.01 34 0 331 0
29JUN27 11.00 C 0.00 0.00 0.00 0.48 0.00 34 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 0.37 0.00 34 0 121 0
29JUN27 12.00 C 0.00 0.00 0.00 0.29 0.00 34 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 0.22 0.00 34 0 15 0
29JUN27 13.00 C 0.00 0.00 0.00 0.17 0.00 34 0 23 0
29JUN27 13.50 C 0.26 0.26 0.26 0.13 -0.01 34 28 13 -26
29JUN27 14.00 C 0.00 0.00 0.00 0.10 0.00 34 0 20 0
29JUN27 14.50 C 0.00 0.00 0.00 0.08 0.00 34 0 11 0
29JUN27 15.00 C 0.00 0.00 0.00 0.06 0.00 34 0 13 0
29JUN27 15.50 C 0.00 0.00 0.00 0.05 0.00 35 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 2.77 +0.04 36 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.55 +0.01 35 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.36 0.00 35 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.21 +0.03 36 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.99 -0.03 34 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.89 +0.03 36 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.74 +0.03 36 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.56 -0.02 35 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.43 +0.03 35 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.32 +0.03 35 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.21 +0.02 35 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.10 +0.01 35 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.02 +0.02 35 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.93 +0.02 35 0 6 0
29SEP27 10.50 C 0.00 0.00 0.00 0.78 +0.01 35 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.65 +0.01 36 0 12 0
29SEP27 11.50 C 0.00 0.00 0.00 0.54 +0.01 35 0 8 0
29SEP27 12.00 C 0.00 0.00 0.00 0.48 +0.02 37 0 40 0
29SEP27 12.50 C 0.00 0.00 0.00 0.40 +0.01 37 0 14 0
29SEP27 13.00 C 0.00 0.00 0.00 0.32 -0.01 36 0 21 0
29SEP27 13.50 C 0.00 0.00 0.00 0.27 0.00 36 0 80 0
29SEP27 14.00 C 0.00 0.00 0.00 0.22 -0.01 36 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.19 0.00 36 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.16 0.00 36 0 105 0
29SEP27 15.50 C 0.00 0.00 0.00 0.13 0.00 36 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.11 0.00 36 0 100 0
29SEP27 16.50 C 0.00 0.00 0.00 0.09 0.00 36 0 336 0
TOTAL CALL 145 11,701 +22
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 62 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 49 0 13 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 37 0 175 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 13 0
29OCT26 8.25 P 0.00 0.00 0.00 0.02 -0.01 30 0 182 0
29OCT26 8.50 P 0.00 0.00 0.00 0.05 -0.01 31 0 305 0
29OCT26 8.75 P 0.00 0.00 0.00 0.09 -0.03 29 0 349 0
29OCT26 9.00 P 0.16 0.19 0.16 0.17 -0.04 30 2 417 +1
29OCT26 9.25 P 0.00 0.00 0.00 0.28 -0.05 29 0 123 0
29OCT26 9.50 P 0.00 0.00 0.00 0.43 -0.06 30 0 2,112 0
29OCT26 9.75 P 0.00 0.00 0.00 0.60 -0.06 28 0 165 0
29OCT26 10.00 P 0.00 0.00 0.00 0.81 -0.05 28 0 175 0
29OCT26 10.50 P 0.00 0.00 0.00 1.31 -0.05 40 0 115 0
29OCT26 11.00 P 0.00 0.00 0.00 1.78 -0.06 39 0 233 -15
29OCT26 11.50 P 0.00 0.00 0.00 2.28 -0.04 47 0 51 0
29OCT26 12.00 P 0.00 0.00 0.00 2.78 -0.04 54 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.28 -0.04 61 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.78 -0.04 68 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.28 -0.04 74 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.78 -0.04 80 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.28 -0.04 85 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.78 -0.04 91 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 6.28 -0.04 96 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.78 -0.04 101 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 7.28 -0.04 106 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.78 -0.04 111 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
27NOV26 7.50 P 0.00 0.00 0.00 0.02 0.00 33 0 10 0
27NOV26 7.75 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 73 0
27NOV26 8.25 P 0.00 0.00 0.00 0.09 -0.02 31 0 75 0
27NOV26 8.50 P 0.00 0.00 0.00 0.15 -0.01 32 0 1,058 0
27NOV26 8.75 P 0.00 0.00 0.00 0.22 -0.02 31 0 59 0
27NOV26 9.00 P 0.32 0.32 0.32 0.32 -0.03 32 2 105 +2
27NOV26 9.25 P 0.00 0.00 0.00 0.43 -0.04 31 0 62 0
27NOV26 9.50 P 0.55 0.55 0.55 0.57 -0.05 31 4 215 +4
27NOV26 9.75 P 0.00 0.00 0.00 0.73 -0.04 31 0 51 0
27NOV26 10.00 P 0.00 0.00 0.00 0.91 -0.05 30 0 230 0
27NOV26 10.50 P 0.00 0.00 0.00 1.33 -0.08 31 0 69 0
27NOV26 11.00 P 0.00 0.00 0.00 1.83 -0.04 39 0 203 0
27NOV26 11.50 P 0.00 0.00 0.00 2.32 -0.02 43 0 42 0
27NOV26 12.00 P 0.00 0.00 0.00 2.82 -0.02 50 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.32 -0.01 55 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.82 0.00 61 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.32 0.00 66 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.82 0.00 71 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 5.32 0.00 75 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.82 0.00 80 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 6.32 0.00 84 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.82 0.00 88 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 7.32 0.00 91 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.82 0.00 95 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.08 0.00 32 0 36 0
30DEC26 8.00 P 0.00 0.00 0.00 0.12 0.00 32 0 71 0
30DEC26 8.25 P 0.00 0.00 0.00 0.17 -0.01 31 0 100 0
30DEC26 8.50 P 0.00 0.00 0.00 0.24 -0.01 31 0 47 0
30DEC26 8.75 P 0.00 0.00 0.00 0.32 -0.02 31 0 72 0
30DEC26 9.00 P 0.00 0.00 0.00 0.42 -0.03 31 0 143 0
30DEC26 9.25 P 0.00 0.00 0.00 0.54 -0.03 31 0 87 0
30DEC26 9.50 P 0.00 0.00 0.00 0.68 -0.04 31 0 158 0
30DEC26 9.75 P 0.00 0.00 0.00 0.85 -0.01 32 0 221 0
30DEC26 10.00 P 0.00 0.00 0.00 1.01 -0.03 31 0 156 0
30DEC26 10.50 P 0.00 0.00 0.00 1.39 -0.08 31 0 154 0
30DEC26 11.00 P 0.00 0.00 0.00 1.85 -0.06 34 0 121 0
30DEC26 11.50 P 0.00 0.00 0.00 2.34 -0.04 38 0 156 0
30DEC26 12.00 P 2.76 2.76 2.76 2.82 -0.04 41 10 234 0
30DEC26 12.50 P 0.00 0.00 0.00 3.32 -0.04 45 0 137 0
30DEC26 13.00 P 0.00 0.00 0.00 3.82 -0.04 50 0 30 0
30DEC26 13.50 P 0.00 0.00 0.00 4.32 0.00 54 0 7 0
30DEC26 14.00 P 0.00 0.00 0.00 4.82 -0.02 58 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 5.32 0.00 61 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.82 0.00 65 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.32 0.00 68 0 30 0
30DEC26 16.00 P 0.00 0.00 0.00 6.82 0.00 72 0 30 0
30DEC26 16.50 P 0.00 0.00 0.00 7.32 -0.02 75 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.82 -0.02 78 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.28 -0.06 69 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 8.78 -0.07 72 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 9.28 -0.06 74 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 9.78 -0.06 77 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.28 -0.06 79 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.78 -0.06 81 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.78 -0.07 86 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.78 -0.06 90 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.78 -0.06 94 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.78 -0.06 98 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.11 -0.01 31 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.16 -0.01 31 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.22 -0.02 31 0 20 0
28JAN27 8.50 P 0.00 0.00 0.00 0.30 -0.02 31 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.39 -0.03 31 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.50 -0.03 31 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.61 -0.04 31 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.75 -0.05 31 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.93 0.00 32 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 1.07 -0.03 31 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 1.47 -0.05 32 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 1.86 -0.10 31 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 2.37 -0.04 37 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 2.82 -0.04 36 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 3.32 -0.04 40 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 3.82 -0.04 44 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.08 -0.01 32 0 20 0
30MAR27 7.25 P 0.00 0.00 0.00 0.12 0.00 32 0 52 0
30MAR27 7.50 P 0.00 0.00 0.00 0.16 -0.01 32 0 16 0
30MAR27 7.75 P 0.00 0.00 0.00 0.21 -0.01 32 0 17 0
30MAR27 8.00 P 0.00 0.00 0.00 0.27 -0.02 32 0 105 0
30MAR27 8.25 P 0.00 0.00 0.00 0.35 -0.02 32 0 10 0
30MAR27 8.50 P 0.00 0.00 0.00 0.44 -0.02 32 0 65 0
30MAR27 8.75 P 0.00 0.00 0.00 0.53 -0.03 32 0 23 0
30MAR27 9.00 P 0.00 0.00 0.00 0.64 -0.03 31 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.76 -0.04 31 0 4 0
30MAR27 9.50 P 0.00 0.00 0.00 0.89 -0.05 31 0 15 0
30MAR27 9.75 P 0.00 0.00 0.00 1.08 0.00 33 0 85 0
30MAR27 10.00 P 0.00 0.00 0.00 1.22 -0.06 32 0 153 0
30MAR27 10.50 P 0.00 0.00 0.00 1.56 -0.04 31 0 27 0
30MAR27 11.00 P 0.00 0.00 0.00 1.95 -0.04 31 0 48 0
30MAR27 11.50 P 0.00 0.00 0.00 2.45 +0.03 36 0 45 0
30MAR27 12.00 P 0.00 0.00 0.00 2.82 -0.05 31 0 109 0
30MAR27 12.50 P 0.00 0.00 0.00 3.32 -0.04 35 0 17 0
30MAR27 13.00 P 0.00 0.00 0.00 3.82 -0.04 38 0 40 0
30MAR27 13.50 P 0.00 0.00 0.00 4.32 0.00 41 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 4.82 -0.02 44 0 2 0
30MAR27 14.50 P 0.00 0.00 0.00 5.32 0.00 47 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.82 0.00 49 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.32 0.00 52 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.82 0.00 54 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.32 -0.02 57 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.82 -0.02 59 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.28 -0.06 54 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.78 -0.07 56 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 9.28 -0.06 58 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.78 -0.06 60 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 10.28 -0.06 62 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.78 -0.06 63 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 11.78 -0.07 67 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 12.78 -0.06 70 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 13.78 -0.06 73 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 14.78 -0.06 76 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.20 0.00 34 0 16 0
29JUN27 7.00 P 0.00 0.00 0.00 0.25 -0.02 34 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 0.39 -0.01 34 0 15 0
29JUN27 7.75 P 0.00 0.00 0.00 0.45 -0.03 33 0 31 0
29JUN27 8.00 P 0.00 0.00 0.00 0.55 -0.02 33 0 15 0
29JUN27 8.25 P 0.00 0.00 0.00 0.65 -0.02 33 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.75 -0.03 33 0 15 0
29JUN27 8.75 P 0.00 0.00 0.00 0.92 +0.02 35 0 30 0
29JUN27 9.00 P 0.00 0.00 0.00 1.03 -0.06 34 0 23 0
29JUN27 9.25 P 0.00 0.00 0.00 1.18 -0.05 34 0 25 0
29JUN27 9.50 P 0.00 0.00 0.00 1.29 -0.04 33 0 35 0
29JUN27 9.75 P 0.00 0.00 0.00 1.44 -0.06 32 0 41 0
29JUN27 10.00 P 0.00 0.00 0.00 1.60 -0.07 32 0 376 0
29JUN27 10.50 P 0.00 0.00 0.00 1.97 -0.06 32 0 377 0
29JUN27 11.00 P 0.00 0.00 0.00 2.39 -0.04 34 0 18 0
29JUN27 11.50 P 0.00 0.00 0.00 2.79 -0.05 34 0 101 0
29JUN27 12.00 P 0.00 0.00 0.00 3.21 -0.07 34 0 262 0
29JUN27 12.50 P 0.00 0.00 0.00 3.64 -0.08 34 0 210 0
29JUN27 13.00 P 0.00 0.00 0.00 4.09 -0.05 34 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 4.58 -0.01 36 0 18 0
29JUN27 14.00 P 0.00 0.00 0.00 5.04 -0.02 36 0 30 0
29JUN27 14.50 P 0.00 0.00 0.00 5.48 -0.05 34 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 5.95 -0.05 33 0 3 0
29JUN27 15.50 P 0.00 0.00 0.00 6.43 -0.05 33 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.88 -0.08 0 0 3 0
29JUN27 16.50 P 0.00 0.00 0.00 7.36 -0.08 0 0 26 0
29JUN27 17.00 P 0.00 0.00 0.00 7.84 -0.09 0 0 3 0
29JUN27 17.50 P 0.00 0.00 0.00 8.37 -0.04 35 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.33 -0.01 36 0 191 0
29SEP27 7.00 P 0.00 0.00 0.00 0.40 -0.01 36 0 20 0
29SEP27 7.25 P 0.00 0.00 0.00 0.48 -0.02 36 0 15 0
29SEP27 7.50 P 0.00 0.00 0.00 0.57 -0.02 37 0 15 0
29SEP27 7.75 P 0.00 0.00 0.00 0.67 -0.02 37 0 21 0
29SEP27 8.00 P 0.00 0.00 0.00 0.78 -0.01 37 0 19 0
29SEP27 8.25 P 0.00 0.00 0.00 0.89 -0.02 37 0 7 0
29SEP27 8.50 P 0.00 0.00 0.00 1.02 -0.02 37 0 16 0
29SEP27 8.75 P 0.00 0.00 0.00 1.14 -0.03 37 0 7 0
29SEP27 9.00 P 0.00 0.00 0.00 1.29 -0.02 37 0 93 0
29SEP27 9.25 P 0.00 0.00 0.00 1.43 -0.03 37 0 25 0
29SEP27 9.50 P 0.00 0.00 0.00 1.59 -0.03 38 0 1 0
29SEP27 9.75 P 0.00 0.00 0.00 1.70 -0.08 36 0 1 0
29SEP27 10.00 P 1.88 1.88 1.88 1.92 -0.03 38 10 68 +10
29SEP27 10.50 P 0.00 0.00 0.00 2.21 -0.10 36 0 10 0
29SEP27 11.00 P 0.00 0.00 0.00 2.65 -0.04 38 0 17 0
29SEP27 11.50 P 0.00 0.00 0.00 2.96 -0.04 36 0 10 0
29SEP27 12.00 P 0.00 0.00 0.00 3.37 -0.14 36 0 7 0
29SEP27 12.50 P 0.00 0.00 0.00 3.78 -0.04 36 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 4.34 -0.04 41 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.65 -0.04 36 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 5.26 +0.11 43 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 5.56 -0.04 36 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 6.02 -0.05 36 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 6.68 +0.15 47 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 6.96 -0.05 36 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 7.57 +0.09 46 0 0 0
TOTAL PUT 28 12,226 +2
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 15.35 +0.16 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 14.35 +0.15 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 13.35 +0.15 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 12.36 +0.16 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 11.45 +0.25 29 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 10.45 +0.25 20 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 9.45 +0.24 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 6.96 +0.25 18 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 4.48 +0.23 15 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 2.21 +0.22 15 0 90 0
29OCT26 60.00 C 0.74 0.75 0.65 0.65 +0.03 14 61 147 -17
29OCT26 62.50 C 0.12 0.12 0.12 0.10 -0.01 14 3 231 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 -0.01 15 0 181 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 21 0 55 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 26 0 15 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 15.47 +0.28 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 14.48 +0.28 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 13.48 +0.27 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 12.49 +0.27 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 11.50 +0.17 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 10.58 +0.25 19 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 9.58 +0.24 0 0 0 0
27NOV26 52.50 C 7.17 7.17 7.17 7.11 +0.32 15 15 45 +15
27NOV26 55.00 C 0.00 0.00 0.00 4.73 +0.07 15 0 30 0
27NOV26 57.50 C 0.00 0.00 0.00 2.70 +0.20 15 0 59 0
27NOV26 60.00 C 0.00 0.00 0.00 1.20 +0.09 15 0 43 0
27NOV26 62.50 C 0.48 0.48 0.43 0.43 +0.04 15 31 127 +1
27NOV26 65.00 C 0.00 0.00 0.00 0.13 +0.01 16 0 129 0
27NOV26 67.50 C 0.00 0.00 0.00 0.03 0.00 16 0 30 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 17 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 20 0 65 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 18.61 +0.28 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 17.61 +0.27 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 16.62 +0.27 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 15.64 +0.28 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 14.65 +0.28 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 13.66 +0.27 0 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 12.67 +0.27 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 11.69 +0.22 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 10.72 +0.24 14 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 9.74 +0.24 15 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 7.35 +0.29 16 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 5.07 +0.25 15 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 3.12 +0.21 15 0 18 0
30DEC26 60.00 C 1.70 1.70 1.70 1.67 +0.09 15 15 24 -15
30DEC26 62.50 C 0.75 0.75 0.75 0.79 +0.04 15 3 48 0
30DEC26 65.00 C 0.00 0.00 0.00 0.31 -0.01 15 0 40 0
30DEC26 67.50 C 0.00 0.00 0.00 0.11 -0.01 15 0 92 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 -0.01 15 0 26 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 15 0 7 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 18 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 25 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 29 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 14.80 +0.28 0 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 13.83 +0.29 19 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 12.83 +0.28 16 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 11.85 +0.28 17 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 10.86 +0.24 15 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 9.88 +0.24 15 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 7.55 +0.27 16 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 5.34 +0.27 15 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 3.46 +0.22 15 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 2.01 +0.13 15 0 3 0
28JAN27 62.50 C 0.00 0.00 0.00 1.06 +0.08 15 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 0.51 +0.03 15 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 0.21 0.00 15 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 0.08 0.00 15 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 0.03 0.00 15 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 0.01 0.00 15 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 17.06 +0.27 22 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 16.08 +0.27 21 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 15.10 +0.27 20 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 14.13 +0.28 20 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 13.15 +0.27 18 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 12.18 +0.27 18 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 11.16 +0.24 15 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 10.21 +0.23 15 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 7.93 +0.23 15 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 5.86 +0.19 15 0 30 0
30MAR27 57.50 C 0.00 0.00 0.00 4.11 +0.25 15 0 15 0
30MAR27 60.00 C 0.00 0.00 0.00 2.69 +0.20 15 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 1.66 +0.08 15 0 16 0
30MAR27 65.00 C 0.00 0.00 0.00 0.96 +0.07 15 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.51 +0.03 15 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 0.26 +0.02 15 0 30 0
30MAR27 72.50 C 0.00 0.00 0.00 0.12 0.00 15 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.06 +0.01 15 0 34 0
30MAR27 77.50 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 0.00 17 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 21 0 20 0
29JUN27 43.00 C 0.00 0.00 0.00 17.33 +0.30 23 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 16.36 +0.28 22 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 15.38 +0.27 21 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 14.42 +0.28 20 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 13.45 +0.27 19 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 12.49 +0.26 18 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 11.55 +0.33 17 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 10.53 +0.23 15 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 8.45 +0.32 17 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 6.37 +0.22 16 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 4.65 +0.23 16 0 69 0
29JUN27 60.00 C 0.00 0.00 0.00 3.27 +0.20 16 0 60 0
29JUN27 62.50 C 0.00 0.00 0.00 2.18 +0.10 16 0 10 0
29JUN27 65.00 C 0.00 0.00 0.00 1.39 +0.07 16 0 65 0
29JUN27 67.50 C 0.00 0.00 0.00 0.84 +0.05 15 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.49 +0.02 15 0 43 0
29JUN27 72.50 C 0.00 0.00 0.00 0.28 +0.02 15 0 33 0
29JUN27 75.00 C 0.00 0.00 0.00 0.15 +0.01 15 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.08 0.00 15 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.04 0.00 15 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.02 0.00 15 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 15.39 +0.27 20 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 14.42 +0.28 19 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 13.47 +0.27 18 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 12.52 +0.27 18 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 11.58 +0.30 17 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 10.61 +0.23 16 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 8.50 +0.34 16 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 6.56 +0.27 16 0 14 0
29SEP27 57.50 C 0.00 0.00 0.00 4.91 +0.28 16 0 11 0
29SEP27 60.00 C 0.00 0.00 0.00 3.57 +0.14 16 0 3 0
29SEP27 62.50 C 0.00 0.00 0.00 2.55 +0.17 16 0 6 0
29SEP27 65.00 C 0.00 0.00 0.00 1.82 +0.10 16 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 1.23 +0.06 16 0 2 0
29SEP27 70.00 C 0.00 0.00 0.00 0.82 +0.04 16 0 15 0
29SEP27 72.50 C 0.00 0.00 0.00 0.53 +0.03 16 0 15 0
29SEP27 75.00 C 0.00 0.00 0.00 0.34 +0.02 16 0 25 0
29SEP27 77.50 C 0.00 0.00 0.00 0.21 +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 0.00 16 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.05 0.00 16 0 10 0
TOTAL CALL 128 2,283 -16
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 43 0 65 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 21 0 747 0
29OCT26 55.00 P 0.00 0.00 0.00 0.02 -0.02 15 0 627 0
29OCT26 57.50 P 0.30 0.31 0.28 0.24 -0.11 15 36 758 -7
29OCT26 60.00 P 1.26 1.27 1.26 1.25 -0.22 15 5 300 +1
29OCT26 62.50 P 0.00 0.00 0.00 3.19 -0.25 15 0 105 0
29OCT26 65.00 P 0.00 0.00 0.00 5.65 -0.25 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 8.15 -0.25 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 10.65 -0.25 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 13.25 -0.28 49 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 15.75 -0.27 55 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 18.25 -0.28 61 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 20.75 -0.27 67 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 23.25 -0.27 73 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 25.75 -0.27 78 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 31 0 65 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.02 -0.01 15 0 15 0
27NOV26 55.00 P 0.20 0.20 0.20 0.14 -0.03 15 7 102 +7
27NOV26 57.50 P 0.63 0.63 0.63 0.60 -0.09 15 15 221 0
27NOV26 60.00 P 0.00 0.00 0.00 1.67 -0.18 16 0 59 0
27NOV26 62.50 P 0.00 0.00 0.00 3.41 -0.19 16 0 104 0
27NOV26 65.00 P 0.00 0.00 0.00 5.70 -0.32 18 0 125 0
27NOV26 67.50 P 0.00 0.00 0.00 8.15 -0.25 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 10.65 -0.25 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 13.25 -0.28 35 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 15.75 -0.28 39 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 18.25 -0.28 44 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 20.75 -0.28 48 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 23.25 -0.28 52 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 25.75 -0.28 55 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 30 0 39 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 26 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 23 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 21 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 20 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 18 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 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 0.07 -0.03 15 0 51 0
30DEC26 55.00 P 0.00 0.00 0.00 0.28 -0.08 15 0 77 0
30DEC26 57.50 P 0.00 0.00 0.00 0.86 -0.16 15 0 172 0
30DEC26 60.00 P 1.86 1.86 1.86 1.91 -0.28 15 15 369 0
30DEC26 62.50 P 3.67 3.67 3.67 3.56 -0.32 15 2 48 -2
30DEC26 65.00 P 0.00 0.00 0.00 5.70 -0.32 15 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 8.15 -0.25 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 10.65 -0.25 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 13.25 -0.28 29 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.75 -0.28 33 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.25 -0.28 36 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.75 -0.28 40 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 23.25 -0.28 43 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.75 -0.28 46 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 28.25 -0.27 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 30.75 -0.27 52 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.01 0.00 20 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 0.01 0.00 16 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.02 0.00 16 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 0.03 -0.01 15 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 0.13 -0.03 15 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 0.43 -0.06 15 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 1.05 -0.13 15 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 2.13 -0.20 15 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 3.76 -0.26 15 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 5.76 -0.26 15 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 8.15 -0.25 0 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 10.65 -0.25 0 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 13.25 -0.28 26 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 15.75 -0.28 30 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 18.25 -0.28 33 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 20.75 -0.28 36 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 23.25 -0.28 38 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 0.01 -0.01 15 0 20 0
30MAR27 47.00 P 0.00 0.00 0.00 0.02 -0.01 15 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.04 0.00 15 0 6 0
30MAR27 49.00 P 0.00 0.00 0.00 0.06 -0.01 15 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.10 -0.01 15 0 6 0
30MAR27 52.50 P 0.00 0.00 0.00 0.29 -0.03 15 0 98 0
30MAR27 55.00 P 0.00 0.00 0.00 0.69 -0.05 15 0 27 0
30MAR27 57.50 P 0.00 0.00 0.00 1.37 -0.16 15 0 38 0
30MAR27 60.00 P 0.00 0.00 0.00 2.47 -0.21 15 0 22 0
30MAR27 62.50 P 0.00 0.00 0.00 4.04 -0.27 15 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 6.01 -0.25 16 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 8.17 -0.24 15 0 11 0
30MAR27 70.00 P 0.00 0.00 0.00 10.65 -0.25 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 13.25 -0.28 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 15.75 -0.28 26 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 18.25 -0.28 28 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 20.75 -0.28 31 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 23.25 -0.28 33 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 25.75 -0.28 36 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 28.25 -0.27 38 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 30.75 -0.27 40 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.03 0.00 16 0 1 0
29JUN27 44.00 P 0.00 0.00 0.00 0.04 -0.01 15 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 0.07 0.00 16 0 4 0
29JUN27 46.00 P 0.00 0.00 0.00 0.10 -0.01 15 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.15 -0.01 15 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.22 -0.02 15 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.31 -0.02 15 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.42 -0.04 15 0 79 0
29JUN27 52.50 P 0.00 0.00 0.00 0.83 -0.08 15 0 12 0
29JUN27 55.00 P 0.00 0.00 0.00 1.53 -0.07 15 0 32 0
29JUN27 57.50 P 0.00 0.00 0.00 2.50 -0.13 15 0 72 0
29JUN27 60.00 P 0.00 0.00 0.00 3.77 -0.22 15 0 80 0
29JUN27 62.50 P 0.00 0.00 0.00 5.41 -0.21 15 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 7.29 -0.23 15 0 15 0
29JUN27 67.50 P 0.00 0.00 0.00 9.35 -0.22 15 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 11.57 -0.25 15 0 15 0
29JUN27 72.50 P 0.00 0.00 0.00 13.87 -0.25 16 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 16.22 -0.26 16 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 18.61 -0.26 15 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 21.02 -0.26 14 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 23.44 -0.26 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 25.87 -0.26 0 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.16 -0.01 16 0 3 0
29SEP27 46.00 P 0.00 0.00 0.00 0.22 -0.01 16 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.30 -0.01 16 0 1 0
29SEP27 48.00 P 0.00 0.00 0.00 0.40 -0.02 16 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.53 -0.03 16 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 0.69 -0.03 16 0 40 0
29SEP27 52.50 P 0.00 0.00 0.00 1.20 -0.07 16 0 11 0
29SEP27 55.00 P 0.00 0.00 0.00 1.97 -0.10 16 0 65 0
29SEP27 57.50 P 0.00 0.00 0.00 2.98 -0.15 16 0 30 0
29SEP27 60.00 P 0.00 0.00 0.00 4.32 -0.17 16 0 4 0
29SEP27 62.50 P 0.00 0.00 0.00 5.89 -0.30 16 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 7.70 -0.25 16 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 9.64 -0.20 16 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 11.81 -0.24 16 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 14.03 -0.25 16 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 16.33 -0.26 16 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 18.68 -0.26 16 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 21.06 -0.27 15 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 23.47 -0.26 13 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 25.88 -0.31 0 0 0 0
TOTAL PUT 80 5,107 -1
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$ 19.940
29OCT26 15.00 C 0.00 0.00 0.00 4.96 +0.11 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 4.46 +0.06 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.95 +0.05 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.47 +0.08 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.98 +0.09 28 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.49 +0.08 27 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 2.01 +0.07 26 0 15 0
29OCT26 18.50 C 0.00 0.00 0.00 1.57 +0.07 27 0 2 0
29OCT26 19.00 C 0.00 0.00 0.00 1.16 +0.05 27 0 18 0
29OCT26 19.50 C 0.80 0.81 0.80 0.81 +0.05 27 2 55 0
29OCT26 20.00 C 0.53 0.53 0.53 0.53 +0.02 27 20 167 +20
29OCT26 21.00 C 0.00 0.00 0.00 0.19 0.00 27 0 154 0
29OCT26 22.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 291 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 122 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 277 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 107 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 46 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 61 0 3 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 5.01 +0.07 26 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 4.53 +0.07 33 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 4.04 +0.06 32 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.54 +0.08 27 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 3.07 +0.08 28 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.61 +0.06 27 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 2.19 +0.06 28 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 1.79 +0.05 28 0 11 0
27NOV26 19.00 C 0.00 0.00 0.00 1.41 +0.05 27 0 51 0
27NOV26 19.50 C 0.00 0.00 0.00 1.09 +0.03 26 0 105 0
27NOV26 20.00 C 0.00 0.00 0.00 0.83 +0.02 27 0 53 0
27NOV26 21.00 C 0.00 0.00 0.00 0.45 -0.02 27 0 57 0
27NOV26 22.00 C 0.00 0.00 0.00 0.22 0.00 27 0 98 0
27NOV26 23.00 C 0.00 0.00 0.00 0.10 0.00 27 0 273 0
27NOV26 24.00 C 0.00 0.00 0.00 0.05 0.00 29 0 41 0
27NOV26 25.00 C 0.00 0.00 0.00 0.02 0.00 29 0 34 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 40 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 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.09 +0.05 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.60 +0.05 30 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.13 +0.06 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.63 +0.07 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.18 +0.06 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.75 +0.06 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.35 +0.05 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.98 +0.04 27 0 6 0
30DEC26 19.00 C 1.64 1.64 1.64 1.65 +0.07 27 15 22 +15
30DEC26 19.50 C 0.00 0.00 0.00 1.31 +0.03 26 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 1.05 +0.01 26 0 131 0
30DEC26 21.00 C 0.00 0.00 0.00 0.65 0.00 26 0 101 0
30DEC26 22.00 C 0.00 0.00 0.00 0.38 0.00 26 0 22 0
30DEC26 23.00 C 0.22 0.22 0.22 0.22 0.00 27 5 12 +5
30DEC26 24.00 C 0.00 0.00 0.00 0.12 +0.01 27 0 13 0
30DEC26 25.00 C 0.00 0.00 0.00 0.06 0.00 27 0 44 0
30DEC26 26.00 C 0.00 0.00 0.00 0.03 0.00 27 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 31 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 34 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 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 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 4.68 +0.10 30 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 4.21 +0.05 29 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 3.73 +0.07 27 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 3.30 +0.07 27 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 2.89 +0.06 27 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 2.50 +0.05 27 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 2.15 +0.05 27 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 1.80 +0.05 26 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 1.52 +0.05 26 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 1.26 +0.04 26 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.83 +0.01 26 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.54 +0.01 26 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 0.33 -0.01 26 0 1 0
28JAN27 24.00 C 0.00 0.00 0.00 0.21 0.00 27 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.31 +0.06 31 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.86 +0.06 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.42 +0.05 29 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.00 +0.05 29 0 7 0
30MAR27 17.00 C 0.00 0.00 0.00 3.55 +0.06 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.18 +0.07 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.82 +0.06 27 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 2.49 +0.05 27 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 2.18 +0.06 27 0 135 0
30MAR27 19.50 C 0.00 0.00 0.00 1.90 +0.06 27 0 121 0
30MAR27 20.00 C 0.00 0.00 0.00 1.65 +0.05 27 0 75 0
30MAR27 21.00 C 1.21 1.21 1.21 1.22 +0.03 27 15 651 +15
30MAR27 22.00 C 0.00 0.00 0.00 0.89 +0.02 28 0 54 0
30MAR27 23.00 C 0.00 0.00 0.00 0.63 0.00 27 0 18 0
30MAR27 24.00 C 0.00 0.00 0.00 0.45 +0.01 28 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.31 +0.01 28 0 50 0
30MAR27 26.00 C 0.00 0.00 0.00 0.21 +0.01 28 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 0.14 0.00 28 0 33 0
30MAR27 28.00 C 0.00 0.00 0.00 0.09 0.00 28 0 33 0
30MAR27 29.00 C 0.00 0.00 0.00 0.06 0.00 28 0 45 0
30MAR27 30.00 C 0.00 0.00 0.00 0.04 0.00 28 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 0.00 28 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 31 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.58 +0.06 31 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 5.16 +0.06 31 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.75 +0.07 30 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.36 +0.06 30 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.98 +0.06 29 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 3.55 -0.01 28 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 3.22 -0.02 28 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.91 -0.03 28 0 25 0
29JUN27 19.00 C 0.00 0.00 0.00 2.62 -0.04 28 0 24 0
29JUN27 19.50 C 0.00 0.00 0.00 2.36 -0.04 28 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.11 -0.05 28 0 95 0
29JUN27 21.00 C 0.00 0.00 0.00 1.67 -0.06 28 0 102 0
29JUN27 22.00 C 0.00 0.00 0.00 1.31 -0.07 28 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 1.02 -0.07 28 0 15 0
29JUN27 24.00 C 0.00 0.00 0.00 0.78 -0.07 28 0 15 0
29JUN27 25.00 C 0.00 0.00 0.00 0.58 -0.06 27 0 16 0
29JUN27 26.00 C 0.00 0.00 0.00 0.46 -0.03 28 0 30 0
29JUN27 27.00 C 0.00 0.00 0.00 0.35 -0.03 28 0 16 0
29JUN27 28.00 C 0.00 0.00 0.00 0.26 -0.03 28 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.19 -0.04 28 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 0.14 -0.03 28 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.11 -0.02 28 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.08 -0.02 28 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 5.66 +0.07 33 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 5.23 +0.04 32 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.85 +0.17 32 0 5 0
29SEP27 16.50 C 0.00 0.00 0.00 4.45 +0.06 31 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 4.07 +0.05 30 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.60 +0.04 28 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 3.28 +0.04 28 0 15 0
29SEP27 18.50 C 0.00 0.00 0.00 2.97 +0.03 28 0 15 0
29SEP27 19.00 C 0.00 0.00 0.00 2.69 +0.03 28 0 15 0
29SEP27 19.50 C 0.00 0.00 0.00 2.49 +0.02 29 0 2 0
29SEP27 20.00 C 0.00 0.00 0.00 2.25 +0.03 29 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.80 +0.01 29 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.43 +0.01 29 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.13 0.00 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.89 0.00 29 0 1 0
29SEP27 25.00 C 0.00 0.00 0.00 0.69 0.00 28 0 2 0
29SEP27 26.00 C 0.00 0.00 0.00 0.53 -0.01 28 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.41 -0.01 28 0 1 0
29SEP27 28.00 C 0.00 0.00 0.00 0.32 0.00 28 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.24 -0.01 28 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 0.19 0.00 28 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.14 0.00 28 0 0 0
TOTAL CALL 57 4,369 +55
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 46 0 50 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29OCT26 17.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 22 0
29OCT26 18.00 P 0.00 0.00 0.00 0.04 -0.02 27 0 122 0
29OCT26 18.50 P 0.13 0.13 0.13 0.10 -0.01 28 2 97 -2
29OCT26 19.00 P 0.00 0.00 0.00 0.19 -0.04 27 0 136 0
29OCT26 19.50 P 0.37 0.37 0.37 0.35 -0.06 28 1 391 +1
29OCT26 20.00 P 0.00 0.00 0.00 0.58 -0.07 28 0 400 0
29OCT26 21.00 P 0.00 0.00 0.00 1.22 -0.09 27 0 370 0
29OCT26 22.00 P 0.00 0.00 0.00 2.09 -0.09 27 0 30 0
29OCT26 23.00 P 0.00 0.00 0.00 3.06 -0.09 0 0 23 0
29OCT26 24.00 P 0.00 0.00 0.00 4.07 -0.08 40 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.07 -0.08 47 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.07 -0.08 54 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.07 -0.08 61 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.07 -0.08 67 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.07 -0.08 72 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 10.07 -0.08 78 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 11.07 -0.08 83 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 12.07 -0.08 88 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.02 0.00 30 0 1 0
27NOV26 16.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 1 0
27NOV26 17.00 P 0.00 0.00 0.00 0.06 -0.01 29 0 6 0
27NOV26 17.50 P 0.00 0.00 0.00 0.10 -0.02 28 0 23 0
27NOV26 18.00 P 0.00 0.00 0.00 0.17 -0.03 28 0 52 0
27NOV26 18.50 P 0.00 0.00 0.00 0.27 -0.05 28 0 81 0
27NOV26 19.00 P 0.00 0.00 0.00 0.42 -0.05 28 0 103 0
27NOV26 19.50 P 0.00 0.00 0.00 0.61 -0.07 28 0 76 0
27NOV26 20.00 P 0.00 0.00 0.00 0.84 -0.08 28 0 119 0
27NOV26 21.00 P 0.00 0.00 0.00 1.46 -0.09 28 0 31 0
27NOV26 22.00 P 0.00 0.00 0.00 2.21 -0.10 27 0 75 0
27NOV26 23.00 P 0.00 0.00 0.00 3.10 -0.09 27 0 30 0
27NOV26 24.00 P 0.00 0.00 0.00 4.07 -0.08 29 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 5.08 -0.07 36 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 6.07 -0.08 39 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 7.07 -0.08 44 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.08 -0.07 51 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 9.07 -0.08 52 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 10.07 -0.08 56 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 11.07 -0.08 60 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 12.07 -0.08 64 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.07 -0.02 27 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 0.12 -0.02 27 0 31 0
30DEC26 17.50 P 0.00 0.00 0.00 0.19 -0.03 27 0 54 0
30DEC26 18.00 P 0.00 0.00 0.00 0.29 -0.04 27 0 57 0
30DEC26 18.50 P 0.00 0.00 0.00 0.42 -0.05 27 0 24 0
30DEC26 19.00 P 0.60 0.60 0.60 0.58 -0.06 27 1 27 -1
30DEC26 19.50 P 0.00 0.00 0.00 0.79 -0.07 27 0 21 0
30DEC26 20.00 P 0.00 0.00 0.00 1.02 -0.08 27 0 217 0
30DEC26 21.00 P 1.61 1.61 1.61 1.61 -0.10 27 15 92 0
30DEC26 22.00 P 0.00 0.00 0.00 2.33 -0.09 27 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 3.17 -0.09 27 0 29 0
30DEC26 24.00 P 0.00 0.00 0.00 4.09 -0.06 27 0 7 0
30DEC26 25.00 P 0.00 0.00 0.00 5.08 -0.07 30 0 12 0
30DEC26 26.00 P 0.00 0.00 0.00 6.07 -0.08 33 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.07 -0.08 37 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.08 -0.07 42 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.07 -0.08 44 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.07 -0.08 47 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.07 -0.08 51 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.07 -0.08 53 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.07 -0.08 56 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.07 -0.08 59 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.07 -0.08 62 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.07 -0.08 64 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.07 -0.08 67 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.05 -0.01 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 0.40 -0.04 27 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.55 -0.04 27 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.72 -0.05 27 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.92 -0.07 27 0 15 0
28JAN27 20.00 P 0.00 0.00 0.00 1.16 -0.07 27 0 30 0
28JAN27 21.00 P 0.00 0.00 0.00 1.74 -0.09 27 0 2 0
28JAN27 22.00 P 0.00 0.00 0.00 2.44 -0.08 27 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 3.24 -0.09 27 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 4.13 -0.07 27 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 5.08 -0.07 28 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 6.08 -0.07 31 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 7.08 -0.11 35 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 8.08 -0.07 38 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 9.08 -0.07 41 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 0.14 -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 0.27 -0.02 28 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.37 -0.02 28 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 0.49 -0.02 28 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 0.63 -0.03 28 0 687 0
30MAR27 18.50 P 0.00 0.00 0.00 0.79 -0.05 28 0 33 0
30MAR27 19.00 P 0.00 0.00 0.00 0.98 -0.05 28 0 15 0
30MAR27 19.50 P 0.00 0.00 0.00 1.17 -0.08 27 0 68 0
30MAR27 20.00 P 0.00 0.00 0.00 1.44 -0.06 28 0 74 0
30MAR27 21.00 P 0.00 0.00 0.00 1.99 -0.10 27 0 87 0
30MAR27 22.00 P 0.00 0.00 0.00 2.68 -0.06 28 0 64 0
30MAR27 23.00 P 0.00 0.00 0.00 3.43 -0.07 28 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 4.25 -0.06 27 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.14 -0.07 27 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.08 -0.07 27 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.08 -0.11 30 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.08 -0.07 33 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.08 -0.07 36 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.07 -0.08 37 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.08 -0.07 41 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.07 -0.08 42 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.07 -0.08 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.07 -0.08 46 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.07 -0.08 48 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.07 -0.08 50 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.21 -0.05 28 0 12 0
29JUN27 15.50 P 0.00 0.00 0.00 0.28 -0.06 28 0 6 0
29JUN27 16.00 P 0.00 0.00 0.00 0.37 -0.05 28 0 24 0
29JUN27 16.50 P 0.00 0.00 0.00 0.47 -0.05 28 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.60 -0.09 28 0 31 0
29JUN27 17.50 P 0.00 0.00 0.00 0.74 -0.11 28 0 36 0
29JUN27 18.00 P 0.00 0.00 0.00 0.88 -0.11 28 0 10 0
29JUN27 18.50 P 0.00 0.00 0.00 1.07 -0.15 28 0 47 0
29JUN27 19.00 P 0.00 0.00 0.00 1.27 -0.17 28 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 1.50 -0.17 28 0 47 0
29JUN27 20.00 P 0.00 0.00 0.00 1.74 -0.18 28 0 84 0
29JUN27 21.00 P 0.00 0.00 0.00 2.31 -0.15 28 0 82 0
29JUN27 22.00 P 0.00 0.00 0.00 2.95 -0.15 28 0 46 0
29JUN27 23.00 P 0.00 0.00 0.00 3.72 -0.04 29 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 4.49 -0.05 29 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 5.31 -0.06 28 0 15 0
29JUN27 26.00 P 0.00 0.00 0.00 6.19 -0.06 28 0 15 0
29JUN27 27.00 P 0.00 0.00 0.00 7.11 -0.08 28 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.08 -0.09 29 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.08 -0.07 32 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.07 -0.08 33 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.08 -0.07 36 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.07 -0.08 37 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.51 -0.01 28 0 2 0
29SEP27 15.50 P 0.00 0.00 0.00 0.64 -0.03 28 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.79 0.00 28 0 13 0
29SEP27 16.50 P 0.00 0.00 0.00 0.94 0.00 28 0 3 0
29SEP27 17.00 P 0.00 0.00 0.00 1.10 -0.04 28 0 2 0
29SEP27 17.50 P 0.00 0.00 0.00 1.29 -0.04 28 0 5 0
29SEP27 18.00 P 0.00 0.00 0.00 1.49 -0.06 27 0 3 0
29SEP27 18.50 P 0.00 0.00 0.00 1.72 -0.05 27 0 2 0
29SEP27 19.00 P 0.00 0.00 0.00 1.97 -0.07 27 0 2 0
29SEP27 19.50 P 0.00 0.00 0.00 2.23 -0.07 27 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.52 -0.07 27 0 16 0
29SEP27 21.00 P 0.00 0.00 0.00 3.13 -0.08 27 0 16 0
29SEP27 22.00 P 0.00 0.00 0.00 3.80 -0.08 26 0 3 0
29SEP27 23.00 P 0.00 0.00 0.00 4.53 -0.08 26 0 15 0
29SEP27 24.00 P 0.00 0.00 0.00 5.29 -0.09 25 0 15 0
29SEP27 25.00 P 0.00 0.00 0.00 6.09 -0.09 24 0 15 0
29SEP27 26.00 P 0.00 0.00 0.00 6.92 -0.09 23 0 5 0
29SEP27 27.00 P 0.00 0.00 0.00 7.77 -0.09 20 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.65 -0.09 0 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 9.55 -0.07 0 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 10.46 -0.07 0 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 11.39 -0.06 0 0 0 0
TOTAL PUT 19 4,754 -2
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$ 380.000
09OCT26 287.50 C 0.00 0.00 0.00 92.58 +1.98 93 0 0 0
09OCT26 290.00 C 0.00 0.00 0.00 90.08 +1.98 89 0 0 0
09OCT26 292.50 C 0.00 0.00 0.00 87.58 +1.98 84 0 0 0
09OCT26 295.00 C 0.00 0.00 0.00 85.08 +1.98 80 0 0 0
09OCT26 297.50 C 0.00 0.00 0.00 82.58 +1.97 74 0 0 0
09OCT26 300.00 C 0.00 0.00 0.00 80.08 +1.97 64 0 0 0
09OCT26 305.00 C 0.00 0.00 0.00 75.08 +1.97 0 0 0 0
09OCT26 310.00 C 0.00 0.00 0.00 70.09 +1.98 73 0 0 0
09OCT26 315.00 C 0.00 0.00 0.00 65.09 +1.98 67 0 0 0
09OCT26 320.00 C 0.00 0.00 0.00 60.09 +1.98 60 0 0 0
09OCT26 325.00 C 0.00 0.00 0.00 55.09 +1.97 54 0 0 0
09OCT26 330.00 C 0.00 0.00 0.00 50.10 +1.98 55 0 0 0
09OCT26 335.00 C 0.00 0.00 0.00 45.10 +1.98 49 0 0 0
09OCT26 340.00 C 0.00 0.00 0.00 40.11 +1.99 46 0 0 0
09OCT26 345.00 C 0.00 0.00 0.00 35.13 +2.01 44 0 0 0
09OCT26 350.00 C 0.00 0.00 0.00 30.15 +2.02 40 0 0 0
09OCT26 355.00 C 0.00 0.00 0.00 25.18 +2.05 36 0 0 0
09OCT26 360.00 C 0.00 0.00 0.00 20.25 +2.07 33 0 0 0
09OCT26 365.00 C 0.00 0.00 0.00 15.39 +2.03 29 0 0 0
09OCT26 370.00 C 0.00 0.00 0.00 10.35 +1.43 20 0 27 0
09OCT26 375.00 C 5.83 6.14 5.38 6.10 +1.03 20 39 279 -3
09OCT26 380.00 C 3.80 3.80 2.25 2.61 +0.10 18 102 618 -21
09OCT26 385.00 C 1.51 1.60 0.71 0.87 -0.51 18 626 769 -70
09OCT26 390.00 C 0.29 0.29 0.13 0.22 -0.58 19 66 493 0
09OCT26 395.00 C 0.00 0.00 0.00 0.04 -0.45 19 0 400 0
09OCT26 400.00 C 0.00 0.00 0.00 0.01 -0.31 21 0 288 0
09OCT26 405.00 C 0.00 0.00 0.00 0.01 -0.21 25 0 39 0
09OCT26 410.00 C 0.00 0.00 0.00 0.01 -0.15 30 0 6 0
09OCT26 415.00 C 0.00 0.00 0.00 0.01 -0.11 34 0 5 0
09OCT26 420.00 C 0.00 0.00 0.00 0.01 -0.08 39 0 0 0
09OCT26 425.00 C 0.00 0.00 0.00 0.01 -0.07 43 0 0 0
09OCT26 430.00 C 0.00 0.00 0.00 0.01 -0.06 47 0 0 0
09OCT26 435.00 C 0.00 0.00 0.00 0.01 -0.05 51 0 0 0
09OCT26 440.00 C 0.00 0.00 0.00 0.01 -0.04 55 0 0 0
09OCT26 445.00 C 0.00 0.00 0.00 0.01 -0.03 58 0 0 0
09OCT26 450.00 C 0.00 0.00 0.00 0.01 -0.02 62 0 0 0
09OCT26 455.00 C 0.00 0.00 0.00 0.01 -0.01 66 0 0 0
09OCT26 460.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
09OCT26 465.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
09OCT26 470.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
09OCT26 475.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
09OCT26 480.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
09OCT26 485.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
09OCT26 490.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
16OCT26 287.50 C 0.00 0.00 0.00 92.58 +1.80 0 0 0 0
16OCT26 290.00 C 0.00 0.00 0.00 90.26 +1.98 48 0 0 0
16OCT26 292.50 C 0.00 0.00 0.00 87.76 +1.97 42 0 0 0
16OCT26 295.00 C 0.00 0.00 0.00 85.08 +1.79 0 0 0 0
16OCT26 297.50 C 0.00 0.00 0.00 82.76 +1.97 0 0 0 0
16OCT26 300.00 C 0.00 0.00 0.00 80.27 +1.98 44 0 0 0
16OCT26 305.00 C 0.00 0.00 0.00 75.27 +1.97 0 0 0 0
16OCT26 310.00 C 0.00 0.00 0.00 70.28 +1.98 39 0 0 0
16OCT26 315.00 C 0.00 0.00 0.00 65.28 +1.97 30 0 0 0
16OCT26 320.00 C 0.00 0.00 0.00 60.29 +1.97 34 0 0 0
16OCT26 325.00 C 0.00 0.00 0.00 55.29 +1.97 28 0 0 0
16OCT26 330.00 C 0.00 0.00 0.00 50.30 +1.96 28 0 0 0
16OCT26 335.00 C 0.00 0.00 0.00 45.31 +1.95 27 0 0 0
16OCT26 340.00 C 0.00 0.00 0.00 40.33 +1.94 26 0 0 0
16OCT26 345.00 C 0.00 0.00 0.00 35.37 +1.92 26 0 0 0
16OCT26 350.00 C 0.00 0.00 0.00 30.43 +1.87 24 0 0 0
16OCT26 355.00 C 0.00 0.00 0.00 25.55 +1.79 23 0 0 0
16OCT26 360.00 C 0.00 0.00 0.00 20.78 +1.68 22 0 0 0
16OCT26 365.00 C 0.00 0.00 0.00 16.18 +1.48 21 0 0 0
16OCT26 370.00 C 0.00 0.00 0.00 11.58 +1.24 19 0 0 0
16OCT26 375.00 C 0.00 0.00 0.00 7.82 +0.88 18 0 0 0
16OCT26 380.00 C 4.69 5.00 4.48 4.76 +0.55 18 18 118 +16
16OCT26 385.00 C 2.92 2.92 2.40 2.70 +0.28 18 122 75 +58
16OCT26 390.00 C 1.25 1.29 1.15 1.38 +0.10 18 279 305 +279
16OCT26 395.00 C 0.64 0.65 0.61 0.64 +0.03 18 118 122 +118
16OCT26 400.00 C 0.00 0.00 0.00 0.28 -0.04 18 0 17 0
16OCT26 405.00 C 0.00 0.00 0.00 0.10 -0.12 18 0 0 0
16OCT26 410.00 C 0.00 0.00 0.00 0.04 -0.12 19 0 0 0
16OCT26 415.00 C 0.00 0.00 0.00 0.01 -0.11 18 0 0 0
16OCT26 420.00 C 0.00 0.00 0.00 0.01 -0.08 21 0 0 0
16OCT26 425.00 C 0.00 0.00 0.00 0.01 -0.07 23 0 0 0
16OCT26 430.00 C 0.00 0.00 0.00 0.01 -0.06 25 0 0 0
16OCT26 435.00 C 0.00 0.00 0.00 0.01 -0.05 27 0 0 0
16OCT26 440.00 C 0.00 0.00 0.00 0.01 -0.04 30 0 0 0
16OCT26 445.00 C 0.00 0.00 0.00 0.01 -0.03 32 0 0 0
16OCT26 450.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
16OCT26 455.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
16OCT26 460.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
16OCT26 465.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
16OCT26 470.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
16OCT26 475.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
16OCT26 480.00 C 0.00 0.00 0.00 0.01 - 45 0 0 -
29OCT26 195.00 C 0.00 0.00 0.00 185.40 +1.99 74 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 182.63 +1.71 0 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 180.22 +1.79 0 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 175.42 +1.98 68 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 170.24 +1.79 0 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 165.44 +1.98 62 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 160.18 +1.71 0 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 155.27 +1.79 0 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 150.47 +1.98 53 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 145.18 +1.68 0 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 140.30 +1.79 0 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 135.31 +1.79 0 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 130.24 +1.71 0 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 125.25 +1.71 0 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 120.53 +1.98 0 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 115.54 +1.98 0 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 110.55 +1.98 0 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 105.30 +1.71 0 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 100.57 +1.97 0 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 95.58 +1.97 0 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 90.35 +1.73 0 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 85.37 +1.74 0 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 80.62 +1.98 31 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 70.41 +1.74 0 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 60.70 +2.00 27 0 5 0
29OCT26 330.00 C 0.00 0.00 0.00 50.70 +1.92 21 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 40.88 +1.92 22 0 1 0
29OCT26 350.00 C 0.00 0.00 0.00 31.38 +1.97 22 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 22.25 +1.79 21 0 651 0
29OCT26 370.00 C 12.95 13.97 12.95 13.60 +1.36 18 146 503 +134
29OCT26 380.00 C 8.20 8.20 6.57 7.13 +0.78 17 230 1,229 +133
29OCT26 390.00 C 3.05 3.43 2.90 3.32 +0.08 18 286 1,960 +95
29OCT26 400.00 C 1.10 1.24 1.10 1.31 -0.27 18 135 5,195 +30
29OCT26 410.00 C 0.45 0.45 0.45 0.44 -0.32 18 30 5,295 +30
29OCT26 420.00 C 0.00 0.00 0.00 0.13 -0.23 18 0 3,313 0
29OCT26 430.00 C 0.16 0.17 0.16 0.04 -0.14 19 20 2,456 +3
29OCT26 440.00 C 0.00 0.00 0.00 0.01 -0.09 19 0 2,429 0
29OCT26 450.00 C 0.00 0.00 0.00 0.01 -0.04 22 0 1,592 0
29OCT26 460.00 C 0.00 0.00 0.00 0.01 -0.02 25 0 988 0
29OCT26 470.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 1,742 0
29OCT26 480.00 C 0.00 0.00 0.00 0.01 0.00 30 0 187 0
29OCT26 490.00 C 0.00 0.00 0.00 0.01 0.00 32 0 245 0
29OCT26 500.00 C 0.00 0.00 0.00 0.01 0.00 34 0 175 0
29OCT26 510.00 C 0.00 0.00 0.00 0.01 0.00 37 0 224 0
29OCT26 520.00 C 0.00 0.00 0.00 0.01 0.00 39 0 188 0
29OCT26 530.00 C 0.00 0.00 0.00 0.01 0.00 41 0 35 0
29OCT26 540.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 610.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 620.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 0.01 0.00 62 0 200 0
29OCT26 650.00 C 0.00 0.00 0.00 0.01 0.00 64 0 50 0
29OCT26 660.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 670.00 C 0.00 0.00 0.00 0.01 0.00 67 0 50 0
29OCT26 680.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 0.01 0.00 72 0 50 0
29OCT26 710.00 C 0.00 0.00 0.00 0.01 0.00 74 0 200 0
29OCT26 720.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 730.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 185.64 +1.72 0 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 183.15 +1.72 0 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 180.74 +1.80 0 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 175.94 +1.98 0 0 15 0
27NOV26 210.00 C 0.00 0.00 0.00 170.68 +1.69 0 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 165.81 +1.80 0 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 160.84 +1.81 0 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 155.78 +1.72 0 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 150.86 +1.78 0 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 145.89 +1.79 0 0 15 0
27NOV26 240.00 C 0.00 0.00 0.00 140.95 +1.82 0 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 135.87 +1.72 0 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 131.01 +1.84 0 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 126.18 +1.98 32 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 120.97 +1.75 0 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 116.23 +1.98 31 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 111.04 +1.77 0 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 106.10 +1.80 0 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 101.11 +2.51 0 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 96.25 +1.89 0 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 91.18 +2.56 0 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 86.22 +2.59 0 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 81.30 +1.80 0 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 71.45 +1.79 19 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 61.88 +1.96 25 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 52.13 +3.07 23 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 42.67 +2.79 22 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 34.07 +2.69 22 0 5 0
27NOV26 360.00 C 0.00 0.00 0.00 25.21 +1.63 20 0 1 0
27NOV26 370.00 C 0.00 0.00 0.00 17.94 +1.24 19 0 57 0
27NOV26 380.00 C 11.75 11.99 11.35 11.99 +1.00 19 21 81 0
27NOV26 390.00 C 7.38 7.76 7.36 7.86 +0.70 19 29 352 +7
27NOV26 400.00 C 4.50 4.75 4.50 5.05 +0.56 20 34 1,346 +26
27NOV26 410.00 C 2.60 2.70 2.60 3.17 +0.46 21 48 2,684 +12
27NOV26 420.00 C 1.90 1.90 1.57 1.95 +0.36 21 148 2,070 +75
27NOV26 430.00 C 1.02 1.04 1.02 1.18 +0.21 22 106 3,149 +5
27NOV26 440.00 C 0.00 0.00 0.00 0.74 +0.20 22 0 1,074 0
27NOV26 450.00 C 0.00 0.00 0.00 0.45 +0.15 23 0 1,972 0
27NOV26 460.00 C 0.00 0.00 0.00 0.27 +0.11 23 0 701 0
27NOV26 470.00 C 0.00 0.00 0.00 0.16 +0.07 24 0 1,407 0
27NOV26 480.00 C 0.00 0.00 0.00 0.10 +0.05 24 0 714 0
27NOV26 490.00 C 0.00 0.00 0.00 0.06 +0.03 25 0 80 0
27NOV26 500.00 C 0.00 0.00 0.00 0.04 +0.02 26 0 249 0
27NOV26 510.00 C 0.00 0.00 0.00 0.03 +0.02 27 0 21 0
27NOV26 520.00 C 0.00 0.00 0.00 0.01 0.00 26 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 33 0 10 0
27NOV26 580.00 C 0.00 0.00 0.00 0.01 0.00 34 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 38 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 650.00 C 0.00 0.00 0.00 0.01 0.00 42 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 47 0 0 0
27NOV26 700.00 C 0.00 0.00 0.00 0.01 0.00 48 0 50 0
27NOV26 710.00 C 0.00 0.00 0.00 0.01 0.00 49 0 50 0
27NOV26 720.00 C 0.00 0.00 0.00 0.01 0.00 50 0 200 0
27NOV26 730.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 186.34 +2.42 0 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 183.89 +2.46 0 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 181.41 +2.47 0 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 176.51 +2.55 0 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 171.50 +2.51 0 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 166.55 +2.54 0 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 161.60 +2.57 0 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 156.65 +2.59 0 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 151.70 +2.62 0 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 146.75 +2.65 0 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 141.81 +2.68 29 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 136.86 +2.71 31 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 131.91 +2.74 31 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 126.96 +2.76 30 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 122.01 +2.79 30 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 117.04 +2.79 28 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 112.06 +2.79 25 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 107.17 +2.87 28 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 102.21 +2.99 26 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 97.32 +2.96 27 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 92.42 +3.01 26 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 87.56 +3.02 26 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 82.65 +2.97 25 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 72.84 +1.80 23 0 10 0
30DEC26 320.00 C 63.00 63.00 63.00 63.32 +1.72 23 3 0 -3
30DEC26 330.00 C 0.00 0.00 0.00 54.11 +2.95 22 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 45.07 +2.71 22 0 19 0
30DEC26 350.00 C 0.00 0.00 0.00 36.55 +2.18 21 0 5 0
30DEC26 360.00 C 28.40 28.40 28.40 28.78 +1.75 20 2 312 0
30DEC26 370.00 C 21.36 21.50 21.36 21.96 +1.48 20 16 820 +16
30DEC26 380.00 C 16.00 16.00 16.00 16.10 +1.24 20 3 1,169 -3
30DEC26 390.00 C 11.13 11.55 11.13 11.59 +0.76 20 2 1,808 -1
30DEC26 400.00 C 8.14 8.14 7.90 8.13 +0.41 20 82 5,648 -39
30DEC26 410.00 C 5.70 5.70 5.38 5.67 +0.27 20 102 4,903 0
30DEC26 420.00 C 3.88 3.98 3.73 3.93 +0.22 20 82 7,579 +62
30DEC26 430.00 C 2.80 2.80 2.63 2.71 +0.10 21 73 2,170 +61
30DEC26 440.00 C 2.06 2.06 1.97 1.81 +0.02 21 16 1,870 -1
30DEC26 450.00 C 1.60 1.60 1.50 1.18 0.00 21 40 3,128 0
30DEC26 460.00 C 1.20 1.20 1.20 0.76 -0.02 22 14 6,597 0
30DEC26 470.00 C 0.92 0.92 0.92 0.48 -0.03 22 100 7,938 0
30DEC26 480.00 C 0.00 0.00 0.00 0.31 -0.02 22 0 1,007 0
30DEC26 490.00 C 0.00 0.00 0.00 0.19 -0.03 22 0 282 0
30DEC26 500.00 C 0.56 0.56 0.56 0.12 -0.02 22 10 1,325 0
30DEC26 510.00 C 0.00 0.00 0.00 0.08 -0.01 23 0 647 0
30DEC26 520.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 638 0
30DEC26 530.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 213 0
30DEC26 540.00 C 0.00 0.00 0.00 0.02 0.00 23 0 338 0
30DEC26 550.00 C 0.00 0.00 0.00 0.01 0.00 23 0 530 0
30DEC26 560.00 C 0.00 0.00 0.00 0.01 0.00 24 0 518 0
30DEC26 570.00 C 0.00 0.00 0.00 0.01 0.00 25 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 0.00 0.00 0.00 0.01 0.00 28 0 480 0
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 34 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 38 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 195.00 C 0.00 0.00 0.00 186.96 +3.04 0 0 0 0
28JAN27 197.50 C 0.00 0.00 0.00 184.49 +1.98 32 0 0 0
28JAN27 200.00 C 0.00 0.00 0.00 182.01 +3.03 0 0 0 0
28JAN27 205.00 C 0.00 0.00 0.00 177.06 +1.98 0 0 0 0
28JAN27 210.00 C 0.00 0.00 0.00 172.11 +3.10 0 0 0 0
28JAN27 215.00 C 0.00 0.00 0.00 167.17 +1.99 31 0 0 0
28JAN27 220.00 C 0.00 0.00 0.00 162.22 +1.99 29 0 0 0
28JAN27 225.00 C 0.00 0.00 0.00 157.27 +1.98 28 0 0 0
28JAN27 230.00 C 0.00 0.00 0.00 152.32 +2.94 27 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 147.37 +1.98 25 0 0 0
28JAN27 240.00 C 0.00 0.00 0.00 142.42 +2.90 24 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 137.48 +2.89 26 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 132.53 +1.98 25 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 127.59 +1.99 25 0 0 0
28JAN27 260.00 C 0.00 0.00 0.00 122.65 +2.79 24 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 117.72 +2.84 24 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 112.80 +2.83 24 0 0 0
28JAN27 275.00 C 0.00 0.00 0.00 107.88 +2.02 24 0 0 0
28JAN27 280.00 C 0.00 0.00 0.00 102.97 +2.03 24 0 0 0
28JAN27 285.00 C 0.00 0.00 0.00 98.08 +2.71 24 0 0 0
28JAN27 290.00 C 0.00 0.00 0.00 93.21 +2.69 23 0 0 0
28JAN27 295.00 C 0.00 0.00 0.00 88.36 +2.06 23 0 0 0
28JAN27 300.00 C 0.00 0.00 0.00 83.55 +2.66 23 0 0 0
28JAN27 310.00 C 0.00 0.00 0.00 74.04 +2.11 23 0 0 0
28JAN27 320.00 C 0.00 0.00 0.00 64.74 +2.10 22 0 0 0
28JAN27 330.00 C 0.00 0.00 0.00 55.85 +2.84 22 0 0 0
28JAN27 340.00 C 0.00 0.00 0.00 47.18 +1.99 22 0 0 0
28JAN27 350.00 C 0.00 0.00 0.00 39.12 +1.83 21 0 0 0
28JAN27 360.00 C 0.00 0.00 0.00 31.53 +2.06 20 0 19 0
28JAN27 370.00 C 24.29 25.09 24.20 24.93 +1.96 20 120 271 +120
28JAN27 380.00 C 0.00 0.00 0.00 19.15 +1.55 20 0 45 0
28JAN27 390.00 C 14.71 14.71 14.71 14.49 +1.13 20 45 99 +45
28JAN27 400.00 C 0.00 0.00 0.00 10.81 +0.87 20 0 2 0
28JAN27 410.00 C 0.00 0.00 0.00 8.01 +0.67 20 0 0 0
28JAN27 420.00 C 5.66 5.66 5.66 5.88 +0.45 20 1 49 +1
28JAN27 430.00 C 4.19 4.45 4.13 4.14 +0.25 20 130 86 +74
28JAN27 440.00 C 3.13 3.35 3.13 2.86 +0.16 20 16 20 +16
28JAN27 450.00 C 2.68 2.68 2.45 1.94 +0.10 20 23 102 +15
28JAN27 460.00 C 1.89 1.89 1.89 1.30 +0.06 21 6 76 +6
28JAN27 470.00 C 0.00 0.00 0.00 0.86 +0.03 21 0 122 0
28JAN27 480.00 C 0.00 0.00 0.00 0.56 +0.02 21 0 30 0
28JAN27 490.00 C 0.00 0.00 0.00 0.36 +0.01 21 0 60 0
28JAN27 500.00 C 0.00 0.00 0.00 0.23 0.00 21 0 79 0
28JAN27 510.00 C 0.00 0.00 0.00 0.14 -0.01 21 0 30 0
28JAN27 520.00 C 0.00 0.00 0.00 0.09 -0.01 21 0 5 0
28JAN27 530.00 C 0.00 0.00 0.00 0.06 0.00 21 0 10 0
28JAN27 540.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
28JAN27 550.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
28JAN27 560.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28JAN27 570.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 580.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 590.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 600.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 610.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 620.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 630.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 640.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 650.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 660.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 670.00 C 0.00 0.00 0.00 0.01 0.00 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 195.00 C 0.00 0.00 0.00 188.02 +2.33 46 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 185.54 +2.31 45 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 183.11 +2.35 45 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 178.20 +2.37 44 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 173.29 +2.39 42 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 168.38 +2.41 41 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 163.47 +3.17 40 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 158.56 +2.44 39 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 153.17 +1.98 25 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 148.24 +2.64 24 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 143.85 +3.11 35 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 138.96 +3.08 34 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 133.49 +1.97 25 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 128.58 +1.96 24 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 123.68 +1.95 24 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 118.79 +1.94 24 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 114.72 +2.73 30 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 109.07 +1.92 24 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 105.20 +3.06 29 0 60 0
30MAR27 285.00 C 0.00 0.00 0.00 99.43 +1.87 24 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 95.55 +3.00 28 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 89.94 +1.83 23 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 85.26 +1.81 23 0 2 0
30MAR27 310.00 C 0.00 0.00 0.00 76.88 +2.88 25 0 90 0
30MAR27 320.00 C 0.00 0.00 0.00 67.19 +1.68 23 0 158 0
30MAR27 330.00 C 58.65 58.65 58.65 58.65 +2.28 22 15 167 +15
30MAR27 340.00 C 0.00 0.00 0.00 50.62 +1.71 22 0 2,513 0
30MAR27 350.00 C 0.00 0.00 0.00 43.30 +2.48 22 0 413 0
30MAR27 360.00 C 36.11 36.11 36.11 35.64 +1.87 21 15 945 +15
30MAR27 370.00 C 29.60 29.60 29.60 29.41 +1.61 21 2 1,757 0
30MAR27 380.00 C 0.00 0.00 0.00 24.04 +1.55 21 0 1,734 0
30MAR27 390.00 C 0.00 0.00 0.00 19.40 +1.12 21 0 1,394 0
30MAR27 400.00 C 15.51 15.51 15.46 15.63 +0.93 21 26 3,300 0
30MAR27 410.00 C 0.00 0.00 0.00 12.99 +1.30 22 0 3,611 0
30MAR27 420.00 C 0.00 0.00 0.00 10.92 +1.69 23 0 2,825 0
30MAR27 430.00 C 7.39 7.70 7.39 9.14 +1.73 23 9 303 +9
30MAR27 440.00 C 6.30 6.30 6.30 7.73 +1.79 24 1 2,456 +1
30MAR27 450.00 C 0.00 0.00 0.00 6.59 +1.92 25 0 1,760 0
30MAR27 460.00 C 3.97 3.97 3.97 5.62 +1.97 25 1 1,468 0
30MAR27 470.00 C 3.34 3.34 3.33 4.85 +2.02 26 30 666 0
30MAR27 480.00 C 0.00 0.00 0.00 4.23 +2.09 27 0 945 0
30MAR27 490.00 C 0.00 0.00 0.00 3.66 +1.99 27 0 1,323 0
30MAR27 500.00 C 0.00 0.00 0.00 3.26 +1.99 28 0 434 0
30MAR27 510.00 C 0.00 0.00 0.00 2.90 +1.95 29 0 520 0
30MAR27 520.00 C 0.00 0.00 0.00 2.56 +1.84 29 0 428 0
30MAR27 530.00 C 0.00 0.00 0.00 2.32 +1.75 30 0 567 0
30MAR27 540.00 C 0.00 0.00 0.00 2.12 +1.68 31 0 249 0
30MAR27 550.00 C 0.00 0.00 0.00 1.93 +1.59 31 0 4 0
30MAR27 560.00 C 0.00 0.00 0.00 1.74 +1.49 32 0 412 0
30MAR27 570.00 C 0.00 0.00 0.00 1.61 +1.41 33 0 33 0
30MAR27 580.00 C 0.00 0.00 0.00 1.51 +1.36 33 0 107 0
30MAR27 590.00 C 0.00 0.00 0.00 1.42 +1.30 34 0 101 0
30MAR27 600.00 C 0.00 0.00 0.00 1.33 +1.24 35 0 93 0
30MAR27 610.00 C 0.00 0.00 0.00 1.24 +1.17 35 0 180 0
30MAR27 620.00 C 0.00 0.00 0.00 1.15 +1.10 36 0 44 0
30MAR27 630.00 C 0.00 0.00 0.00 1.11 +1.07 37 0 87 0
30MAR27 640.00 C 0.00 0.00 0.00 1.07 +1.04 37 0 45 0
30MAR27 650.00 C 0.00 0.00 0.00 1.06 +1.04 38 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 0.99 +0.98 39 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 0.96 +0.95 39 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 0.93 +0.92 40 0 50 0
30MAR27 690.00 C 0.00 0.00 0.00 0.90 +0.89 41 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 0.87 +0.86 41 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 0.84 +0.83 42 0 50 0
30MAR27 720.00 C 0.00 0.00 0.00 0.82 +0.81 43 0 250 0
30MAR27 730.00 C 0.00 0.00 0.00 0.81 +0.80 43 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 188.02 +2.33 41 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 185.54 +2.31 40 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 183.11 +2.35 40 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 178.20 +2.37 39 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 173.29 +2.39 38 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 168.38 +2.41 36 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 163.47 +3.17 35 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 158.56 +2.44 34 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 153.17 +1.98 25 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 148.24 +2.55 24 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 143.85 +3.03 31 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 138.96 +2.98 30 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 133.49 +1.97 23 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 128.60 +1.98 23 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 123.72 +1.99 23 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 118.87 +2.02 23 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 114.72 +2.69 27 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 109.26 +1.86 23 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 105.20 +2.63 25 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 99.81 +1.60 23 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 95.55 +1.88 24 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 90.57 +1.50 22 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 86.09 -0.80 22 0 64 0
29JUN27 310.00 C 0.00 0.00 0.00 77.33 +1.35 22 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 68.93 +1.50 22 0 4 0
29JUN27 330.00 C 0.00 0.00 0.00 61.07 +1.40 22 0 1 0
29JUN27 340.00 C 0.00 0.00 0.00 53.73 +1.35 22 0 224 0
29JUN27 350.00 C 0.00 0.00 0.00 46.90 +1.19 22 0 47 0
29JUN27 360.00 C 0.00 0.00 0.00 40.56 +1.34 22 0 176 0
29JUN27 370.00 C 35.09 35.09 35.00 34.88 +1.18 22 17 242 +13
29JUN27 380.00 C 0.00 0.00 0.00 30.03 +1.25 22 0 977 0
29JUN27 390.00 C 0.00 0.00 0.00 25.47 +0.81 22 0 576 0
29JUN27 400.00 C 21.34 21.34 21.34 21.88 +1.18 22 15 648 +15
29JUN27 410.00 C 17.90 18.69 17.90 18.51 +1.03 22 6 1,084 0
29JUN27 420.00 C 0.00 0.00 0.00 15.46 +0.73 22 0 2,870 0
29JUN27 430.00 C 12.90 12.90 12.90 13.13 +0.71 22 10 867 0
29JUN27 440.00 C 0.00 0.00 0.00 10.95 +0.47 23 0 674 0
29JUN27 450.00 C 0.00 0.00 0.00 9.09 +0.32 23 0 439 0
29JUN27 460.00 C 8.00 8.00 8.00 7.55 +0.23 23 1 336 +1
29JUN27 470.00 C 0.00 0.00 0.00 6.20 +0.24 23 0 124 0
29JUN27 480.00 C 0.00 0.00 0.00 5.14 +0.16 23 0 192 0
29JUN27 490.00 C 0.00 0.00 0.00 4.18 +0.17 23 0 264 0
29JUN27 500.00 C 0.00 0.00 0.00 3.47 +0.12 23 0 323 0
29JUN27 510.00 C 0.00 0.00 0.00 2.90 +0.21 23 0 476 0
29JUN27 520.00 C 0.00 0.00 0.00 2.56 +0.32 24 0 343 0
29JUN27 530.00 C 0.00 0.00 0.00 2.32 +0.52 24 0 309 0
29JUN27 540.00 C 0.00 0.00 0.00 2.12 +0.64 25 0 90 0
29JUN27 550.00 C 0.00 0.00 0.00 1.93 +0.73 25 0 91 0
29JUN27 560.00 C 0.00 0.00 0.00 1.74 +0.77 26 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 1.61 +0.81 26 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 1.51 +0.88 27 0 70 0
29JUN27 590.00 C 0.00 0.00 0.00 1.42 +0.90 27 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 1.33 +0.91 28 0 60 0
29JUN27 610.00 C 0.00 0.00 0.00 1.24 +0.90 28 0 95 0
29JUN27 620.00 C 0.00 0.00 0.00 1.15 +0.87 29 0 71 0
29JUN27 630.00 C 0.00 0.00 0.00 1.11 +0.89 29 0 75 0
29JUN27 640.00 C 0.00 0.00 0.00 1.07 +0.89 30 0 105 0
29JUN27 650.00 C 0.00 0.00 0.00 1.06 +0.91 30 0 75 0
29JUN27 660.00 C 0.00 0.00 0.00 0.99 +0.87 31 0 60 0
29JUN27 670.00 C 0.00 0.00 0.00 0.96 +0.86 31 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 0.93 +0.85 32 0 30 0
29JUN27 690.00 C 0.00 0.00 0.00 0.90 +0.83 33 0 30 0
29JUN27 700.00 C 0.00 0.00 0.00 0.87 +0.82 33 0 110 0
29JUN27 710.00 C 0.00 0.00 0.00 0.84 +0.80 34 0 403 0
29JUN27 720.00 C 0.00 0.00 0.00 0.82 +0.79 34 0 3 0
29JUN27 730.00 C 0.00 0.00 0.00 0.81 +0.79 35 0 2 0
29SEP27 195.00 C 0.00 0.00 0.00 188.02 +2.33 36 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 185.60 +2.37 36 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 183.11 +2.35 35 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 178.20 +2.37 34 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 173.33 +2.43 33 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 168.38 +2.41 32 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 163.47 +2.99 31 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 158.56 +2.44 30 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 153.26 +2.07 25 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 148.40 +2.53 25 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 143.85 +2.80 27 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 138.96 +2.70 26 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 133.93 +2.41 24 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 129.19 +2.48 24 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 124.47 +2.43 24 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 119.80 +2.30 24 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 115.22 +2.38 24 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 110.68 +2.36 24 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 106.77 +2.92 25 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 101.81 +2.36 24 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 97.46 +2.27 24 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 93.69 +2.87 24 0 1 0
29SEP27 300.00 C 0.00 0.00 0.00 89.86 +2.97 25 0 79 0
29SEP27 310.00 C 0.00 0.00 0.00 80.97 +2.47 24 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 73.35 +1.39 23 0 0 0
29SEP27 330.00 C 65.75 65.75 65.75 66.15 +1.33 23 14 14 +14
29SEP27 340.00 C 58.56 58.56 58.56 59.14 +1.20 23 15 75 0
29SEP27 350.00 C 0.00 0.00 0.00 52.85 +1.25 23 0 166 0
29SEP27 360.00 C 0.00 0.00 0.00 46.82 +2.53 23 0 245 0
29SEP27 370.00 C 0.00 0.00 0.00 40.04 +1.17 22 0 136 0
29SEP27 380.00 C 34.82 34.82 34.82 35.30 +1.28 22 1 221 0
29SEP27 390.00 C 0.00 0.00 0.00 30.78 +1.28 22 0 294 0
29SEP27 400.00 C 0.00 0.00 0.00 27.04 +0.72 22 0 477 0
29SEP27 410.00 C 23.00 23.42 23.00 23.49 +1.07 22 180 261 +45
29SEP27 420.00 C 0.00 0.00 0.00 20.54 +0.89 22 0 347 0
29SEP27 430.00 C 17.35 17.40 17.35 17.79 +0.91 22 20 402 -20
29SEP27 440.00 C 15.45 15.50 15.45 15.56 +0.97 22 124 235 -124
29SEP27 450.00 C 12.80 13.16 12.80 13.39 +0.78 22 41 494 +39
29SEP27 460.00 C 11.40 11.40 11.15 11.71 +0.75 23 8 16 -6
29SEP27 470.00 C 0.00 0.00 0.00 10.05 +0.51 23 0 38 0
29SEP27 480.00 C 0.00 0.00 0.00 8.80 +0.33 23 0 42 0
29SEP27 490.00 C 0.00 0.00 0.00 7.69 +0.54 23 0 5 0
29SEP27 500.00 C 0.00 0.00 0.00 6.76 +0.56 23 0 16 0
29SEP27 510.00 C 0.00 0.00 0.00 5.87 +0.63 23 0 13 0
29SEP27 520.00 C 0.00 0.00 0.00 5.08 +0.59 24 0 2 0
29SEP27 530.00 C 0.00 0.00 0.00 4.46 +0.63 24 0 18 0
29SEP27 540.00 C 0.00 0.00 0.00 3.84 +0.63 24 0 47 0
29SEP27 550.00 C 0.00 0.00 0.00 3.27 +0.49 24 0 31 0
29SEP27 560.00 C 0.00 0.00 0.00 2.86 +0.51 24 0 96 0
29SEP27 570.00 C 0.00 0.00 0.00 2.46 +0.48 24 0 16 0
29SEP27 580.00 C 0.00 0.00 0.00 2.10 +0.39 24 0 70 0
29SEP27 590.00 C 0.00 0.00 0.00 1.84 +0.41 24 0 60 0
29SEP27 600.00 C 0.00 0.00 0.00 1.59 +0.38 24 0 100 0
29SEP27 610.00 C 0.00 0.00 0.00 1.34 +0.30 24 0 225 0
29SEP27 620.00 C 0.00 0.00 0.00 1.19 +0.34 24 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 1.11 +0.39 25 0 40 0
29SEP27 640.00 C 0.00 0.00 0.00 1.07 +0.45 25 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 1.06 +0.53 26 0 0 0
29SEP27 660.00 C 0.00 0.00 0.00 0.99 +0.56 26 0 0 0
29SEP27 670.00 C 0.00 0.00 0.00 0.96 +0.58 27 0 10 0
29SEP27 680.00 C 0.00 0.00 0.00 0.93 +0.60 27 0 0 0
29SEP27 690.00 C 0.00 0.00 0.00 0.90 +0.62 28 0 0 0
29SEP27 700.00 C 0.00 0.00 0.00 0.87 +0.63 28 0 45 0
29SEP27 710.00 C 0.00 0.00 0.00 0.84 +0.63 28 0 0 0
29SEP27 720.00 C 0.00 0.00 0.00 0.82 +0.65 29 0 0 0
29SEP27 730.00 C 0.00 0.00 0.00 0.81 +0.67 29 0 15 0
TOTAL CALL 4,040 150,784 +1,313
09OCT26 287.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
09OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
09OCT26 292.50 P 0.00 0.00 0.00 0.01 0.00 96 0 196 0
09OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 93 0 30 0
09OCT26 297.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
09OCT26 300.00 P 0.01 0.01 0.01 0.01 0.00 87 60 60 +60
09OCT26 305.00 P 0.01 0.01 0.01 0.01 0.00 81 107 107 +107
09OCT26 310.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
09OCT26 315.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
09OCT26 320.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
09OCT26 325.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
09OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
09OCT26 335.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 2 0
09OCT26 340.00 P 0.00 0.00 0.00 0.03 +0.02 48 0 0 0
09OCT26 345.00 P 0.00 0.00 0.00 0.04 +0.03 44 0 0 0
09OCT26 350.00 P 0.00 0.00 0.00 0.06 +0.05 40 0 5 0
09OCT26 355.00 P 0.00 0.00 0.00 0.09 +0.08 36 0 43 0
09OCT26 360.00 P 0.13 0.13 0.13 0.15 +0.09 33 2 461 0
09OCT26 365.00 P 0.00 0.00 0.00 0.28 +0.04 29 0 399 0
09OCT26 370.00 P 0.65 0.65 0.60 0.56 -0.25 26 23 693 +10
09OCT26 375.00 P 1.42 1.62 1.10 1.23 -0.93 23 172 448 +10
09OCT26 380.00 P 2.50 3.52 2.50 2.66 -1.94 19 146 201 +76
09OCT26 385.00 P 5.04 6.30 5.04 5.99 -2.58 20 2 292 0
09OCT26 390.00 P 10.75 10.75 10.75 10.15 -2.95 19 2 52 0
09OCT26 395.00 P 0.00 0.00 0.00 15.00 -2.93 0 0 15 0
09OCT26 400.00 P 0.00 0.00 0.00 20.00 -2.23 0 0 8 0
09OCT26 405.00 P 0.00 0.00 0.00 25.00 -2.14 0 0 0 0
09OCT26 410.00 P 0.00 0.00 0.00 30.00 -2.09 0 0 6 0
09OCT26 415.00 P 0.00 0.00 0.00 35.00 -2.06 0 0 0 0
09OCT26 420.00 P 0.00 0.00 0.00 40.00 -2.03 0 0 0 0
09OCT26 425.00 P 0.00 0.00 0.00 45.00 -2.02 0 0 0 0
09OCT26 430.00 P 0.00 0.00 0.00 50.00 -2.01 0 0 0 0
09OCT26 435.00 P 0.00 0.00 0.00 55.00 -2.01 0 0 0 0
09OCT26 440.00 P 0.00 0.00 0.00 60.00 -2.01 0 0 0 0
09OCT26 445.00 P 0.00 0.00 0.00 65.00 -2.00 0 0 0 0
09OCT26 450.00 P 0.00 0.00 0.00 70.00 -2.00 0 0 0 0
09OCT26 455.00 P 0.00 0.00 0.00 75.00 -2.00 0 0 0 0
09OCT26 460.00 P 0.00 0.00 0.00 80.00 -2.00 0 0 0 0
09OCT26 465.00 P 0.00 0.00 0.00 85.00 -2.00 0 0 0 0
09OCT26 470.00 P 0.00 0.00 0.00 90.00 -2.00 0 0 0 0
09OCT26 475.00 P 0.00 0.00 0.00 95.00 -2.00 0 0 0 0
09OCT26 480.00 P 0.00 0.00 0.00 100.00 -2.00 0 0 0 0
09OCT26 485.00 P 0.00 0.00 0.00 105.33 -1.67 132 0 0 0
09OCT26 490.00 P 0.00 0.00 0.00 110.00 -2.00 0 0 0 0
16OCT26 287.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
16OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
16OCT26 292.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
16OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
16OCT26 297.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
16OCT26 300.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
16OCT26 305.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
16OCT26 310.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
16OCT26 315.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
16OCT26 320.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
16OCT26 325.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
16OCT26 330.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
16OCT26 335.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
16OCT26 340.00 P 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
16OCT26 345.00 P 0.00 0.00 0.00 0.07 -0.05 26 0 0 0
16OCT26 350.00 P 0.00 0.00 0.00 0.12 -0.10 24 0 2 0
16OCT26 355.00 P 0.00 0.00 0.00 0.25 -0.17 24 0 1 0
16OCT26 360.00 P 0.00 0.00 0.00 0.47 -0.30 23 0 2 0
16OCT26 365.00 P 0.98 0.98 0.88 0.84 -0.55 21 285 286 +250
16OCT26 370.00 P 1.79 1.79 1.51 1.53 -0.85 20 62 67 +62
16OCT26 375.00 P 2.88 3.13 2.69 2.69 -1.23 19 99 96 +70
16OCT26 380.00 P 5.20 5.20 4.65 4.70 -1.48 19 97 64 +63
16OCT26 385.00 P 0.00 0.00 0.00 7.57 -1.88 19 0 0 0
16OCT26 390.00 P 11.35 11.35 11.35 11.48 -1.62 20 2 2 +2
16OCT26 395.00 P 0.00 0.00 0.00 15.42 -2.51 18 0 0 0
16OCT26 400.00 P 0.00 0.00 0.00 20.09 -2.14 18 0 0 0
16OCT26 405.00 P 0.00 0.00 0.00 25.00 -2.14 0 0 0 0
16OCT26 410.00 P 0.00 0.00 0.00 30.00 -2.09 0 0 0 0
16OCT26 415.00 P 0.00 0.00 0.00 35.00 -2.06 0 0 0 0
16OCT26 420.00 P 0.00 0.00 0.00 40.00 -2.03 0 0 0 0
16OCT26 425.00 P 0.00 0.00 0.00 45.00 -2.02 0 0 0 0
16OCT26 430.00 P 0.00 0.00 0.00 50.00 -2.01 0 0 0 0
16OCT26 435.00 P 0.00 0.00 0.00 55.00 -2.01 0 0 0 0
16OCT26 440.00 P 0.00 0.00 0.00 60.00 -2.01 0 0 0 0
16OCT26 445.00 P 0.00 0.00 0.00 65.00 -2.00 0 0 0 0
16OCT26 450.00 P 0.00 0.00 0.00 70.00 -2.00 0 0 0 0
16OCT26 455.00 P 0.00 0.00 0.00 75.00 -2.00 0 0 0 0
16OCT26 460.00 P 0.00 0.00 0.00 80.00 -2.00 0 0 0 0
16OCT26 465.00 P 0.00 0.00 0.00 85.00 -2.00 0 0 0 0
16OCT26 470.00 P 0.00 0.00 0.00 90.00 -2.00 0 0 0 0
16OCT26 475.00 P 0.00 0.00 0.00 95.00 -2.00 0 0 0 0
16OCT26 480.00 P 0.00 0.00 0.00 100.00 - 0 0 0 -
29OCT26 195.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 0.01 0.00 77 0 100 0
29OCT26 210.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 44 0 46 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 42 0 63 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 40 0 245 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 38 0 17 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 36 0 35 0
29OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29OCT26 300.00 P 0.10 0.10 0.10 0.01 0.00 31 4 1,064 +4
29OCT26 310.00 P 0.11 0.11 0.11 0.02 +0.01 29 100 906 +100
29OCT26 320.00 P 0.00 0.00 0.00 0.05 +0.02 27 0 579 0
29OCT26 330.00 P 0.00 0.00 0.00 0.12 +0.04 26 0 1,473 0
29OCT26 340.00 P 0.00 0.00 0.00 0.28 +0.04 24 0 936 0
29OCT26 350.00 P 0.65 0.67 0.65 0.66 -0.02 22 83 1,386 -18
29OCT26 360.00 P 1.32 1.52 1.32 1.47 -0.29 21 497 2,892 -13
29OCT26 370.00 P 3.08 3.44 3.00 3.20 -0.78 19 846 4,954 -664
29OCT26 380.00 P 7.03 7.32 6.58 6.81 -1.25 18 439 6,720 -325
29OCT26 390.00 P 13.51 13.62 12.80 12.72 -2.37 18 51 3,847 -7
29OCT26 400.00 P 22.00 22.00 20.50 20.94 -2.10 19 33 3,021 +18
29OCT26 410.00 P 30.13 30.60 30.00 30.51 -1.79 22 81 1,682 +54
29OCT26 420.00 P 0.00 0.00 0.00 40.25 -3.05 25 0 224 0
29OCT26 430.00 P 0.00 0.00 0.00 50.00 -2.01 0 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 60.00 -2.01 0 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 70.00 -2.00 0 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 80.00 -2.00 0 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 90.00 -3.49 0 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 100.00 -2.00 0 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 110.33 -1.67 55 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 120.00 -3.46 0 0 0 0
29OCT26 510.00 P 0.00 0.00 0.00 130.30 -1.70 61 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 140.30 -1.70 64 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 150.00 -2.00 0 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 160.00 -3.57 0 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 170.00 -2.00 0 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 180.00 -2.00 0 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 190.00 -2.00 0 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 200.00 -2.00 0 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 210.00 -3.62 0 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 220.00 -3.48 0 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 230.30 -1.70 91 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 240.29 -1.71 93 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 250.32 -1.68 97 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 260.29 -1.71 99 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 270.29 -1.71 101 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 280.29 -1.71 103 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 290.32 -1.68 107 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 300.00 -2.00 0 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 310.00 -2.00 0 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 320.00 -2.00 0 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 330.00 -2.00 0 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 340.00 -2.00 0 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 350.00 -3.44 0 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 260.00 P 0.11 0.11 0.11 0.01 0.00 32 5 0 -5
27NOV26 265.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 8 0
27NOV26 290.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 0.07 0.00 27 0 10 0
27NOV26 300.00 P 0.25 0.25 0.25 0.11 +0.01 27 105 430 -5
27NOV26 310.00 P 0.00 0.00 0.00 0.21 0.00 26 0 35 0
27NOV26 320.00 P 0.48 0.48 0.45 0.41 -0.01 25 8 450 +8
27NOV26 330.00 P 0.00 0.00 0.00 0.80 -0.04 24 0 752 0
27NOV26 340.00 P 1.37 1.38 1.25 1.37 -0.19 23 177 1,098 +125
27NOV26 350.00 P 2.20 2.33 2.16 2.40 -0.38 22 256 1,619 +152
27NOV26 360.00 P 3.93 4.08 3.77 4.08 -0.64 21 93 2,303 -6
27NOV26 370.00 P 6.61 6.75 6.49 6.62 -1.07 20 49 2,712 +12
27NOV26 380.00 P 10.86 11.15 10.52 10.79 -1.28 20 33 7,133 -16
27NOV26 390.00 P 16.15 16.50 16.15 17.05 -1.28 21 5 2,228 0
27NOV26 400.00 P 0.00 0.00 0.00 23.74 -2.19 20 0 1,531 0
27NOV26 410.00 P 0.00 0.00 0.00 31.92 -1.56 21 0 913 0
27NOV26 420.00 P 0.00 0.00 0.00 40.82 -2.48 21 0 584 0
27NOV26 430.00 P 0.00 0.00 0.00 50.26 -3.29 22 0 33 0
27NOV26 440.00 P 0.00 0.00 0.00 60.03 -1.98 22 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 70.33 -1.67 29 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 80.00 -2.00 0 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 90.27 -3.22 34 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 100.00 -2.00 0 0 0 0
27NOV26 490.00 P 0.00 0.00 0.00 110.33 -1.67 40 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 120.33 -3.13 42 0 0 0
27NOV26 510.00 P 0.00 0.00 0.00 130.30 -1.70 44 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 140.30 -1.70 47 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 150.30 -1.70 49 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 160.30 -3.27 51 0 0 0
27NOV26 550.00 P 0.00 0.00 0.00 170.00 -2.00 0 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 180.00 -2.00 0 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 190.00 -2.00 0 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 200.00 -2.00 0 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 210.00 -3.62 0 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 220.00 -3.48 0 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 230.32 -1.68 66 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 240.32 -1.68 68 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 250.32 -1.68 70 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 260.29 -1.71 71 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 270.29 -1.71 73 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 280.29 -1.71 75 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 290.32 -1.68 77 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 300.00 -2.00 0 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 310.00 -2.00 0 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 320.00 -2.00 0 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 330.00 -2.00 0 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 340.00 -2.00 0 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 350.00 -3.44 0 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.01 0.00 42 0 315 0
30DEC26 205.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.01 0.00 36 0 60 0
30DEC26 225.00 P 0.00 0.00 0.00 0.01 0.00 34 0 170 0
30DEC26 230.00 P 0.00 0.00 0.00 0.01 0.00 33 0 241 0
30DEC26 235.00 P 0.00 0.00 0.00 0.01 0.00 32 0 80 0
30DEC26 240.00 P 0.00 0.00 0.00 0.01 0.00 30 0 36 0
30DEC26 245.00 P 0.00 0.00 0.00 0.01 0.00 29 0 60 0
30DEC26 250.00 P 0.00 0.00 0.00 0.01 0.00 28 0 380 0
30DEC26 255.00 P 0.00 0.00 0.00 0.01 0.00 27 0 55 0
30DEC26 260.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 179 0
30DEC26 265.00 P 0.00 0.00 0.00 0.02 -0.02 26 0 80 0
30DEC26 270.00 P 0.00 0.00 0.00 0.03 -0.02 25 0 43 0
30DEC26 275.00 P 0.00 0.00 0.00 0.05 -0.02 26 0 22 0
30DEC26 280.00 P 0.00 0.00 0.00 0.07 -0.03 25 0 248 0
30DEC26 285.00 P 0.28 0.28 0.28 0.10 -0.05 25 5 128 0
30DEC26 290.00 P 0.00 0.00 0.00 0.14 -0.07 24 0 520 0
30DEC26 295.00 P 0.00 0.00 0.00 0.20 -0.08 24 0 651 0
30DEC26 300.00 P 0.55 0.55 0.55 0.27 -0.12 24 11 5,952 -11
30DEC26 310.00 P 0.00 0.00 0.00 0.52 -0.18 23 0 3,413 0
30DEC26 320.00 P 0.00 0.00 0.00 0.95 -0.25 23 0 1,909 0
30DEC26 330.00 P 1.72 1.72 1.72 1.65 -0.28 22 73 1,814 0
30DEC26 340.00 P 2.69 2.69 2.69 2.56 -0.48 22 50 2,368 0
30DEC26 350.00 P 4.10 4.20 3.96 4.06 -0.64 21 68 2,343 +23
30DEC26 360.00 P 6.38 6.45 6.21 6.26 -0.80 20 28 2,858 +1
30DEC26 370.00 P 9.50 9.60 9.28 9.37 -1.27 20 57 2,004 0
30DEC26 380.00 P 14.18 14.18 13.61 13.61 -1.53 20 22 6,457 -12
30DEC26 390.00 P 0.00 0.00 0.00 19.13 -2.00 20 0 4,413 0
30DEC26 400.00 P 26.21 26.21 25.98 25.93 -2.38 20 66 2,752 +15
30DEC26 410.00 P 0.00 0.00 0.00 33.51 -1.72 20 0 3,160 0
30DEC26 420.00 P 0.00 0.00 0.00 41.84 -1.87 21 0 3,796 0
30DEC26 430.00 P 0.00 0.00 0.00 50.80 -2.75 21 0 1,838 0
30DEC26 440.00 P 0.00 0.00 0.00 60.22 -1.99 21 0 1,387 0
30DEC26 450.00 P 0.00 0.00 0.00 70.33 -3.33 24 0 628 0
30DEC26 460.00 P 0.00 0.00 0.00 80.00 -3.66 0 0 160 0
30DEC26 470.00 P 0.00 0.00 0.00 90.27 -3.40 28 0 0 0
30DEC26 480.00 P 0.00 0.00 0.00 100.00 -3.55 0 0 191 0
30DEC26 490.00 P 0.00 0.00 0.00 110.33 -2.94 33 0 213 0
30DEC26 500.00 P 0.00 0.00 0.00 120.33 -3.13 35 0 188 0
30DEC26 510.00 P 0.00 0.00 0.00 130.30 -3.23 37 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 140.30 -3.36 39 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 150.30 -3.37 41 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 160.30 -3.27 43 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 170.00 -2.00 0 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 180.00 -2.00 0 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 190.00 -2.00 0 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 200.00 -2.00 0 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 210.00 -3.62 0 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 220.00 -3.48 0 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 230.32 -1.68 55 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 240.32 -1.68 56 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 250.32 -1.68 58 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 260.32 -1.68 59 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 270.32 -1.68 61 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 280.29 -1.71 62 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 290.32 -1.68 64 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 300.00 -2.00 0 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 310.00 -2.00 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 320.00 -2.00 0 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 330.00 -2.00 0 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 340.00 -2.00 0 0 0 0
30DEC26 730.00 P 0.00 0.00 0.00 350.00 -3.44 0 0 0 0
28JAN27 195.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 197.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 200.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 205.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 210.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 215.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 225.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 230.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 235.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 0.03 +0.02 25 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 0.04 +0.02 25 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 0.06 +0.02 25 0 0 0
28JAN27 270.00 P 0.00 0.00 0.00 0.08 +0.03 24 0 0 0
28JAN27 275.00 P 0.00 0.00 0.00 0.11 +0.04 24 0 0 0
28JAN27 280.00 P 0.00 0.00 0.00 0.16 +0.06 24 0 20 0
28JAN27 285.00 P 0.00 0.00 0.00 0.22 +0.07 24 0 0 0
28JAN27 290.00 P 0.00 0.00 0.00 0.29 +0.07 24 0 0 0
28JAN27 295.00 P 0.73 0.73 0.73 0.41 +0.11 23 20 20 +20
28JAN27 300.00 P 1.10 1.10 1.10 0.54 +0.11 23 40 262 +40
28JAN27 310.00 P 1.27 1.29 1.20 0.94 +0.14 23 91 317 +76
28JAN27 320.00 P 0.00 0.00 0.00 1.58 +0.14 22 0 94 0
28JAN27 330.00 P 2.59 2.59 2.55 2.55 +0.10 22 83 557 +83
28JAN27 340.00 P 0.00 0.00 0.00 3.71 -0.22 21 0 149 0
28JAN27 350.00 P 5.67 5.67 5.67 5.53 -0.47 21 1 299 +1
28JAN27 360.00 P 0.00 0.00 0.00 7.98 -0.83 20 0 44 0
28JAN27 370.00 P 11.70 11.70 11.70 11.32 -1.18 20 20 455 +20
28JAN27 380.00 P 0.00 0.00 0.00 15.70 -1.45 20 0 26 0
28JAN27 390.00 P 0.00 0.00 0.00 21.09 -1.89 20 0 21 0
28JAN27 400.00 P 27.61 27.61 27.61 27.56 -2.25 20 30 30 +30
28JAN27 410.00 P 35.18 35.18 35.18 34.79 -2.58 20 6 11 +6
28JAN27 420.00 P 0.00 0.00 0.00 42.76 -1.69 20 0 20 0
28JAN27 430.00 P 0.00 0.00 0.00 51.59 -2.91 21 0 0 0
28JAN27 440.00 P 0.00 0.00 0.00 60.50 -1.90 20 0 0 0
28JAN27 450.00 P 0.00 0.00 0.00 70.33 -3.33 22 0 0 0
28JAN27 460.00 P 0.00 0.00 0.00 80.00 -3.66 0 0 0 0
28JAN27 470.00 P 0.00 0.00 0.00 90.27 -3.40 26 0 0 0
28JAN27 480.00 P 0.00 0.00 0.00 100.00 -3.55 0 0 0 0
28JAN27 490.00 P 0.00 0.00 0.00 110.33 -2.94 30 0 0 0
28JAN27 500.00 P 0.00 0.00 0.00 120.33 -3.13 32 0 0 0
28JAN27 510.00 P 0.00 0.00 0.00 130.30 -3.23 33 0 0 0
28JAN27 520.00 P 0.00 0.00 0.00 140.30 -3.36 35 0 0 0
28JAN27 530.00 P 0.00 0.00 0.00 150.30 -3.37 37 0 0 0
28JAN27 540.00 P 0.00 0.00 0.00 160.30 -3.27 39 0 0 0
28JAN27 550.00 P 0.00 0.00 0.00 170.00 -2.00 0 0 0 0
28JAN27 560.00 P 0.00 0.00 0.00 180.00 -2.00 0 0 0 0
28JAN27 570.00 P 0.00 0.00 0.00 190.00 -2.00 0 0 0 0
28JAN27 580.00 P 0.00 0.00 0.00 200.00 -2.00 0 0 0 0
28JAN27 590.00 P 0.00 0.00 0.00 210.00 -3.62 0 0 0 0
28JAN27 600.00 P 0.00 0.00 0.00 220.00 -3.48 0 0 0 0
28JAN27 610.00 P 0.00 0.00 0.00 230.32 -1.68 49 0 0 0
28JAN27 620.00 P 0.00 0.00 0.00 240.32 -1.68 51 0 0 0
28JAN27 630.00 P 0.00 0.00 0.00 250.32 -1.68 52 0 0 0
28JAN27 640.00 P 0.00 0.00 0.00 260.32 -1.68 53 0 0 0
28JAN27 650.00 P 0.00 0.00 0.00 270.32 -1.68 55 0 0 0
28JAN27 660.00 P 0.00 0.00 0.00 280.29 -1.71 56 0 0 0
28JAN27 670.00 P 0.00 0.00 0.00 290.32 -1.68 57 0 0 0
28JAN27 680.00 P 0.00 0.00 0.00 300.00 -2.00 0 0 0 0
28JAN27 690.00 P 0.00 0.00 0.00 310.00 -2.00 0 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.01 0.00 29 0 320 0
30MAR27 205.00 P 0.00 0.00 0.00 0.01 0.00 27 0 126 0
30MAR27 210.00 P 0.00 0.00 0.00 0.01 0.00 26 0 90 0
30MAR27 215.00 P 0.00 0.00 0.00 0.01 0.00 25 0 42 0
30MAR27 220.00 P 0.00 0.00 0.00 0.02 0.00 26 0 240 0
30MAR27 225.00 P 0.00 0.00 0.00 0.03 0.00 26 0 30 0
30MAR27 230.00 P 0.00 0.00 0.00 0.04 0.00 25 0 213 0
30MAR27 235.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 120 0
30MAR27 240.00 P 0.00 0.00 0.00 0.07 -0.02 25 0 63 0
30MAR27 245.00 P 0.00 0.00 0.00 0.10 -0.03 25 0 86 0
30MAR27 250.00 P 0.00 0.00 0.00 0.14 -0.03 25 0 210 0
30MAR27 255.00 P 0.00 0.00 0.00 0.18 -0.06 24 0 150 0
30MAR27 260.00 P 0.00 0.00 0.00 0.25 -0.06 24 0 75 0
30MAR27 265.00 P 0.00 0.00 0.00 0.33 -0.09 24 0 33 0
30MAR27 270.00 P 0.00 0.00 0.00 0.45 -0.09 24 0 131 0
30MAR27 275.00 P 0.00 0.00 0.00 0.58 -0.12 24 0 23 0
30MAR27 280.00 P 0.00 0.00 0.00 0.77 -0.13 24 0 181 0
30MAR27 285.00 P 0.00 0.00 0.00 0.97 -0.16 24 0 80 0
30MAR27 290.00 P 0.00 0.00 0.00 1.25 -0.18 24 0 284 0
30MAR27 295.00 P 0.00 0.00 0.00 1.55 -0.22 23 0 129 0
30MAR27 300.00 P 0.00 0.00 0.00 1.95 -0.25 23 0 384 0
30MAR27 310.00 P 0.00 0.00 0.00 2.94 -0.32 23 0 348 0
30MAR27 320.00 P 4.40 4.55 4.40 4.28 -0.42 23 56 1,305 +50
30MAR27 330.00 P 0.00 0.00 0.00 6.01 -0.55 23 0 5,059 0
30MAR27 340.00 P 0.00 0.00 0.00 7.96 -0.89 22 0 1,277 0
30MAR27 350.00 P 10.77 10.91 10.77 10.87 -0.89 22 76 1,309 +76
30MAR27 360.00 P 14.09 14.09 14.00 13.88 -1.47 21 15 2,928 0
30MAR27 370.00 P 17.90 17.90 17.90 18.11 -1.54 21 50 2,052 +44
30MAR27 380.00 P 22.95 22.95 22.95 22.92 -1.83 21 1 3,295 -1
30MAR27 390.00 P 0.00 0.00 0.00 28.61 -2.01 21 0 1,507 0
30MAR27 400.00 P 0.00 0.00 0.00 36.56 0.00 23 0 4,029 0
30MAR27 410.00 P 0.00 0.00 0.00 42.91 -0.75 22 0 3,790 0
30MAR27 420.00 P 0.00 0.00 0.00 50.90 -0.32 23 0 2,498 0
30MAR27 430.00 P 0.00 0.00 0.00 57.62 -2.94 22 0 231 0
30MAR27 440.00 P 0.00 0.00 0.00 67.72 -0.01 24 0 914 0
30MAR27 450.00 P 0.00 0.00 0.00 76.54 +0.15 25 0 700 0
30MAR27 460.00 P 0.00 0.00 0.00 83.99 -1.37 23 0 101 0
30MAR27 470.00 P 0.00 0.00 0.00 93.21 -1.30 24 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 103.96 +0.19 27 0 317 0
30MAR27 490.00 P 0.00 0.00 0.00 113.28 +0.01 28 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 122.78 -0.68 28 0 680 0
30MAR27 510.00 P 0.00 0.00 0.00 132.31 -1.22 29 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 140.92 -2.74 27 0 20 0
30MAR27 530.00 P 0.00 0.00 0.00 150.63 -3.04 27 0 138 0
30MAR27 540.00 P 0.00 0.00 0.00 160.35 -3.22 28 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 170.29 -3.44 29 0 86 0
30MAR27 560.00 P 0.00 0.00 0.00 180.56 -1.44 32 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 190.37 -1.63 33 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 200.22 -1.78 34 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 210.11 -3.51 34 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 220.03 -3.45 35 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 230.32 -1.68 38 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 240.32 -1.68 40 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 250.32 -1.68 41 0 0 0
30MAR27 640.00 P 0.00 0.00 0.00 260.32 -1.68 42 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 270.32 -1.68 44 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 280.29 -1.71 45 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 290.32 -1.68 46 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 300.00 -2.00 0 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 310.00 -2.00 0 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 320.00 -2.00 0 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 330.00 -2.00 0 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 340.00 -2.00 0 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 350.00 -3.44 0 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 0.02 0.00 24 0 103 0
29JUN27 210.00 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 2 0
29JUN27 220.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 30 0
29JUN27 225.00 P 0.00 0.00 0.00 0.08 -0.01 23 0 21 0
29JUN27 230.00 P 0.00 0.00 0.00 0.10 -0.03 23 0 2 0
29JUN27 235.00 P 1.04 1.04 1.04 0.15 -0.02 23 3 15 +3
29JUN27 240.00 P 0.00 0.00 0.00 0.19 -0.04 23 0 43 0
29JUN27 245.00 P 0.00 0.00 0.00 0.27 -0.05 23 0 36 0
29JUN27 250.00 P 0.00 0.00 0.00 0.35 -0.07 23 0 91 0
29JUN27 255.00 P 0.00 0.00 0.00 0.48 -0.07 23 0 15 0
29JUN27 260.00 P 0.00 0.00 0.00 0.61 -0.10 23 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 0.80 -0.12 23 0 17 0
29JUN27 270.00 P 0.00 0.00 0.00 1.01 -0.13 23 0 59 0
29JUN27 275.00 P 0.00 0.00 0.00 1.29 -0.16 23 0 138 0
29JUN27 280.00 P 0.00 0.00 0.00 1.60 -0.17 23 0 212 0
29JUN27 285.00 P 0.00 0.00 0.00 1.97 -0.24 23 0 13 0
29JUN27 290.00 P 0.00 0.00 0.00 2.43 -0.24 23 0 220 0
29JUN27 295.00 P 0.00 0.00 0.00 2.90 -0.33 23 0 49 0
29JUN27 300.00 P 0.00 0.00 0.00 3.55 -0.33 23 0 488 0
29JUN27 310.00 P 0.00 0.00 0.00 5.00 -0.44 23 0 535 0
29JUN27 320.00 P 0.00 0.00 0.00 6.83 -0.57 23 0 1,053 0
29JUN27 330.00 P 9.60 9.60 9.60 9.12 -0.66 22 32 397 +5
29JUN27 340.00 P 12.06 12.17 12.06 11.69 -0.90 22 105 474 +56
29JUN27 350.00 P 14.50 15.20 14.50 14.92 -0.92 22 14 929 0
29JUN27 360.00 P 0.00 0.00 0.00 18.51 -1.16 22 0 841 0
29JUN27 370.00 P 0.00 0.00 0.00 22.82 -1.28 22 0 2,728 0
29JUN27 380.00 P 0.00 0.00 0.00 27.60 -1.56 21 0 306 0
29JUN27 390.00 P 0.00 0.00 0.00 33.46 -1.38 22 0 402 0
29JUN27 400.00 P 0.00 0.00 0.00 39.71 -1.46 22 0 699 0
29JUN27 410.00 P 0.00 0.00 0.00 46.57 -1.47 22 0 843 0
29JUN27 420.00 P 0.00 0.00 0.00 53.65 -2.62 22 0 1,040 0
29JUN27 430.00 P 0.00 0.00 0.00 61.33 -2.76 22 0 398 0
29JUN27 440.00 P 0.00 0.00 0.00 69.17 -3.11 22 0 822 0
29JUN27 450.00 P 0.00 0.00 0.00 77.81 -2.76 23 0 200 0
29JUN27 460.00 P 0.00 0.00 0.00 85.93 -1.77 22 0 30 0
29JUN27 470.00 P 0.00 0.00 0.00 94.65 -1.79 22 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 103.96 -1.51 23 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 113.28 -1.30 23 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 122.80 -3.07 24 0 2 0
29JUN27 510.00 P 0.00 0.00 0.00 132.31 -1.22 25 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 140.92 -2.74 23 0 1 0
29JUN27 530.00 P 0.00 0.00 0.00 150.63 -3.04 24 0 54 0
29JUN27 540.00 P 0.00 0.00 0.00 160.35 -3.22 24 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 170.29 -3.44 25 0 2 0
29JUN27 560.00 P 0.00 0.00 0.00 180.56 -1.44 27 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 190.37 -1.63 28 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 200.22 -1.78 29 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 210.11 -3.51 30 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 220.03 -3.45 30 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 230.32 -1.68 33 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 240.32 -1.68 34 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 250.32 -1.68 35 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 260.32 -1.68 36 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 270.32 -1.68 37 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 280.29 -1.71 38 0 0 0
29JUN27 670.00 P 0.00 0.00 0.00 290.32 -1.68 39 0 0 0
29JUN27 680.00 P 0.00 0.00 0.00 300.00 -2.00 0 0 0 0
29JUN27 690.00 P 0.00 0.00 0.00 310.00 -2.00 0 0 0 0
29JUN27 700.00 P 0.00 0.00 0.00 320.00 -2.00 0 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 330.00 -2.00 0 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 340.00 -2.00 0 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 350.00 -3.44 0 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 0.08 -0.04 25 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 0.10 -0.04 25 0 375 0
29SEP27 200.00 P 0.00 0.00 0.00 0.11 -0.05 25 0 153 0
29SEP27 205.00 P 0.00 0.00 0.00 0.15 -0.06 25 0 72 0
29SEP27 210.00 P 0.00 0.00 0.00 0.20 -0.07 25 0 100 0
29SEP27 215.00 P 0.00 0.00 0.00 0.25 -0.10 25 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 0.34 -0.09 25 0 124 0
29SEP27 225.00 P 0.00 0.00 0.00 0.42 -0.13 25 0 60 0
29SEP27 230.00 P 0.00 0.00 0.00 0.54 -0.14 25 0 45 0
29SEP27 235.00 P 0.00 0.00 0.00 0.67 -0.16 25 0 15 0
29SEP27 240.00 P 0.00 0.00 0.00 0.83 -0.17 25 0 170 0
29SEP27 245.00 P 0.00 0.00 0.00 1.03 -0.17 25 0 1 0
29SEP27 250.00 P 0.00 0.00 0.00 1.24 -0.21 25 0 31 0
29SEP27 255.00 P 0.00 0.00 0.00 1.52 -0.23 25 0 47 0
29SEP27 260.00 P 0.00 0.00 0.00 1.83 -0.21 24 0 2 0
29SEP27 265.00 P 0.00 0.00 0.00 2.14 -0.30 24 0 27 0
29SEP27 270.00 P 0.00 0.00 0.00 2.59 -0.28 24 0 15 0
29SEP27 275.00 P 0.00 0.00 0.00 3.04 -0.26 24 0 80 0
29SEP27 280.00 P 0.00 0.00 0.00 3.53 -0.35 24 0 121 0
29SEP27 285.00 P 0.00 0.00 0.00 4.16 -0.46 24 0 98 0
29SEP27 290.00 P 0.00 0.00 0.00 4.79 -0.46 24 0 140 0
29SEP27 295.00 P 0.00 0.00 0.00 5.50 -0.57 24 0 116 0
29SEP27 300.00 P 0.00 0.00 0.00 6.35 -0.56 24 0 46 0
29SEP27 310.00 P 0.00 0.00 0.00 8.17 -0.67 24 0 166 0
29SEP27 320.00 P 0.00 0.00 0.00 10.44 -0.64 24 0 363 0
29SEP27 330.00 P 0.00 0.00 0.00 13.10 -0.75 24 0 476 0
29SEP27 340.00 P 15.88 15.88 15.88 16.05 -0.85 23 14 544 +14
29SEP27 350.00 P 20.00 20.00 19.78 19.46 -0.52 23 14 820 +14
29SEP27 360.00 P 0.00 0.00 0.00 23.34 -1.21 23 0 1,007 0
29SEP27 370.00 P 0.00 0.00 0.00 27.74 -1.23 23 0 143 0
29SEP27 380.00 P 0.00 0.00 0.00 32.62 -1.44 23 0 199 0
29SEP27 390.00 P 0.00 0.00 0.00 38.01 -1.11 23 0 23 0
29SEP27 400.00 P 0.00 0.00 0.00 44.85 -1.04 23 0 196 0
29SEP27 410.00 P 0.00 0.00 0.00 51.10 -1.58 23 0 5 0
29SEP27 420.00 P 57.85 57.85 57.85 57.18 +0.41 22 1 21 +1
29SEP27 430.00 P 0.00 0.00 0.00 64.46 -1.10 23 0 105 0
29SEP27 440.00 P 0.00 0.00 0.00 72.90 -2.59 23 0 156 0
29SEP27 450.00 P 0.00 0.00 0.00 80.84 +0.27 23 0 77 0
29SEP27 460.00 P 0.00 0.00 0.00 88.45 -1.20 23 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 97.55 -2.16 24 0 17 0
29SEP27 480.00 P 0.00 0.00 0.00 106.49 -2.93 24 0 20 0
29SEP27 490.00 P 0.00 0.00 0.00 115.36 -0.50 24 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 122.80 -4.63 22 0 51 0
29SEP27 510.00 P 0.00 0.00 0.00 133.13 -3.46 24 0 180 0
29SEP27 520.00 P 0.00 0.00 0.00 142.00 -1.66 23 0 15 0
29SEP27 530.00 P 0.00 0.00 0.00 152.19 -1.48 25 0 8 0
29SEP27 540.00 P 0.00 0.00 0.00 160.89 -2.68 24 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 170.43 -3.30 24 0 31 0
29SEP27 560.00 P 0.00 0.00 0.00 180.56 -1.44 25 0 0 0
29SEP27 570.00 P 0.00 0.00 0.00 190.37 -1.63 26 0 0 0
29SEP27 580.00 P 0.00 0.00 0.00 200.22 -1.78 27 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 210.11 -3.51 27 0 0 0
29SEP27 600.00 P 0.00 0.00 0.00 220.03 -3.45 28 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 230.32 -1.68 30 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 240.32 -1.68 31 0 0 0
29SEP27 630.00 P 0.00 0.00 0.00 250.32 -1.68 32 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 260.32 -1.68 33 0 0 0
29SEP27 650.00 P 0.00 0.00 0.00 270.32 -1.68 34 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 280.29 -1.71 35 0 0 0
29SEP27 670.00 P 0.00 0.00 0.00 290.32 -1.68 36 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 300.00 -2.00 0 0 0 0
29SEP27 690.00 P 0.00 0.00 0.00 310.00 -2.00 0 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 320.00 -2.00 0 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 330.00 -2.00 0 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 340.00 -2.00 0 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 350.00 -3.44 0 0 0 0
TOTAL PUT 4,976 164,467 +678
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$ 19.200
29OCT26 15.00 C 0.00 0.00 0.00 4.35 -0.01 72 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.84 -0.02 63 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.33 +0.03 54 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.74 -0.07 27 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.25 -0.07 26 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 1.78 -0.06 26 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 1.34 -0.06 26 0 15 0
29OCT26 18.50 C 0.00 0.00 0.00 0.95 -0.05 26 0 24 0
29OCT26 19.00 C 0.00 0.00 0.00 0.64 -0.03 26 0 15 0
29OCT26 19.50 C 0.00 0.00 0.00 0.38 -0.05 25 0 126 0
29OCT26 20.00 C 0.00 0.00 0.00 0.21 -0.02 25 0 351 0
29OCT26 21.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 91 0
29OCT26 22.00 C 0.00 0.00 0.00 0.02 0.00 29 0 191 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 315 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 100 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 70 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 67 0 8 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.39 -0.03 48 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.89 -0.04 43 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.39 +0.03 38 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.81 -0.07 24 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.35 -0.06 25 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.91 -0.06 24 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.51 -0.06 24 0 15 0
27NOV26 18.50 C 0.00 0.00 0.00 1.16 -0.05 24 0 15 0
27NOV26 19.00 C 0.00 0.00 0.00 0.88 -0.05 25 0 15 0
27NOV26 19.50 C 0.00 0.00 0.00 0.62 -0.04 24 0 49 0
27NOV26 20.00 C 0.00 0.00 0.00 0.43 -0.03 24 0 111 0
27NOV26 21.00 C 0.22 0.22 0.22 0.18 -0.02 24 2 24 +2
27NOV26 22.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 83 0
27NOV26 23.00 C 0.00 0.00 0.00 0.03 0.00 26 0 35 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 26 0 134 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 30 0 184 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 34 0 13 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 37 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 44 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.45 -0.05 39 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.95 -0.08 35 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.47 +0.04 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.91 -0.06 24 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.47 -0.06 24 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.07 -0.05 24 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.69 -0.05 24 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.40 -0.05 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.10 -0.04 25 0 44 0
30DEC26 19.50 C 0.00 0.00 0.00 0.83 -0.05 24 0 50 0
30DEC26 20.00 C 0.00 0.00 0.00 0.63 -0.04 24 0 30 0
30DEC26 21.00 C 0.39 0.39 0.39 0.33 -0.01 24 14 52 +14
30DEC26 22.00 C 0.00 0.00 0.00 0.17 -0.01 24 0 109 0
30DEC26 23.00 C 0.00 0.00 0.00 0.08 0.00 24 0 205 0
30DEC26 24.00 C 0.00 0.00 0.00 0.04 0.00 25 0 2,032 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 0.00 25 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 26 0 210 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 29 0 18 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 34 0 7 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 37 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 43 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 51 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 4.51 -0.07 35 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 4.02 -0.07 32 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 3.55 +0.04 30 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 3.01 -0.06 24 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 2.59 -0.06 24 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 2.21 -0.05 24 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 1.85 -0.05 24 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 1.58 -0.04 25 0 13 0
28JAN27 19.00 C 0.00 0.00 0.00 1.29 -0.03 25 0 28 0
28JAN27 19.50 C 0.00 0.00 0.00 1.01 -0.04 24 0 35 0
28JAN27 20.00 C 0.00 0.00 0.00 0.79 -0.05 24 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.47 -0.02 24 0 15 0
28JAN27 22.00 C 0.00 0.00 0.00 0.27 -0.01 24 0 17 0
28JAN27 23.00 C 0.00 0.00 0.00 0.15 -0.01 24 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.08 0.00 24 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.64 -0.07 31 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.18 -0.07 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.73 -0.07 28 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.30 +0.03 27 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.82 -0.06 24 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.45 -0.06 24 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.12 -0.06 24 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.81 -0.06 24 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 1.54 -0.05 24 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 1.28 -0.06 24 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 1.11 -0.04 25 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.74 -0.05 24 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.48 -0.04 24 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.31 -0.02 24 0 23 0
30MAR27 24.00 C 0.00 0.00 0.00 0.19 -0.02 24 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.12 -0.01 24 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.03 0.00 25 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 27 0 56 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 0.00 28 0 31 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.01 0.00 37 0 3 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29JUN27 15.00 C 0.00 0.00 0.00 4.76 -0.07 31 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.32 -0.07 29 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.90 -0.07 29 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.49 +0.03 28 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.02 -0.06 25 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.68 -0.06 25 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.36 -0.06 25 0 15 0
29JUN27 18.50 C 0.00 0.00 0.00 2.06 -0.06 25 0 15 0
29JUN27 19.00 C 0.00 0.00 0.00 1.80 -0.05 25 0 8 0
29JUN27 19.50 C 0.00 0.00 0.00 1.56 -0.05 25 0 100 0
29JUN27 20.00 C 0.00 0.00 0.00 1.34 -0.05 25 0 115 0
29JUN27 21.00 C 0.00 0.00 0.00 1.00 -0.05 25 0 20 0
29JUN27 22.00 C 0.00 0.00 0.00 0.71 -0.02 25 0 4 0
29JUN27 23.00 C 0.00 0.00 0.00 0.50 -0.02 25 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.34 -0.02 25 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 0.25 0.00 25 0 10 0
29JUN27 26.00 C 0.00 0.00 0.00 0.17 0.00 25 0 2 0
29JUN27 27.00 C 0.00 0.00 0.00 0.12 0.00 26 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.08 0.00 26 0 10 0
29JUN27 29.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 25 0
29JUN27 33.00 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
29JUN27 34.00 C 0.00 0.00 0.00 0.01 0.00 27 0 60 0
29JUN27 35.00 C 0.00 0.00 0.00 0.01 0.00 28 0 60 0
29SEP27 15.00 C 0.00 0.00 0.00 4.88 -0.06 32 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.47 -0.05 31 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.07 -0.05 30 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.70 +0.06 30 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.35 +0.05 29 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.97 -0.01 28 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.64 -0.06 27 0 0 0
29SEP27 18.50 C 2.32 2.32 2.32 2.40 +0.07 28 15 30 +15
29SEP27 19.00 C 0.00 0.00 0.00 2.08 -0.04 27 0 15 0
29SEP27 19.50 C 0.00 0.00 0.00 1.85 -0.02 27 0 2 0
29SEP27 20.00 C 0.00 0.00 0.00 1.66 -0.01 27 0 2 0
29SEP27 21.00 C 0.00 0.00 0.00 1.31 -0.01 27 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.03 -0.01 27 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.80 0.00 27 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.63 0.00 27 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.49 0.00 27 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.37 0.00 27 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.29 +0.01 27 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.22 0.00 27 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.17 0.00 27 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 0.13 +0.01 27 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.10 0.00 28 0 0 0
TOTAL CALL 31 5,633 +31
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 35 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 27 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.04 0.00 26 0 133 0
29OCT26 18.00 P 0.00 0.00 0.00 0.10 +0.01 26 0 136 0
29OCT26 18.50 P 0.22 0.22 0.22 0.22 +0.02 26 20 361 +20
29OCT26 19.00 P 0.00 0.00 0.00 0.38 +0.01 25 0 332 0
29OCT26 19.50 P 0.62 0.62 0.62 0.63 +0.03 25 20 2,921 0
29OCT26 20.00 P 0.00 0.00 0.00 0.99 +0.05 26 0 180 0
29OCT26 21.00 P 0.00 0.00 0.00 1.83 +0.06 26 0 220 0
29OCT26 22.00 P 0.00 0.00 0.00 2.80 +0.07 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 3.80 +0.07 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 4.80 +0.07 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.80 +0.07 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.80 +0.07 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.80 +0.07 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.80 +0.07 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.80 +0.07 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 10.80 +0.07 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 11.80 +0.07 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 12.80 +0.07 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 13.80 +0.07 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 14.80 +0.07 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 15.80 +0.07 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 30 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 0.00 26 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.07 0.00 24 0 22 0
27NOV26 17.50 P 0.00 0.00 0.00 0.14 +0.01 25 0 60 0
27NOV26 18.00 P 0.00 0.00 0.00 0.24 +0.02 25 0 2 0
27NOV26 18.50 P 0.39 0.40 0.39 0.39 +0.02 25 20 21 +20
27NOV26 19.00 P 0.57 0.57 0.57 0.59 +0.02 25 20 55 0
27NOV26 19.50 P 0.00 0.00 0.00 0.83 +0.04 24 0 102 0
27NOV26 20.00 P 0.00 0.00 0.00 1.15 +0.05 24 0 163 0
27NOV26 21.00 P 0.00 0.00 0.00 1.91 +0.05 24 0 239 0
27NOV26 22.00 P 0.00 0.00 0.00 2.82 +0.07 25 0 128 0
27NOV26 23.00 P 0.00 0.00 0.00 3.80 +0.07 0 0 60 0
27NOV26 24.00 P 0.00 0.00 0.00 4.80 +0.07 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 5.80 +0.07 0 0 30 0
27NOV26 26.00 P 0.00 0.00 0.00 6.80 +0.07 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 7.80 +0.07 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.80 +0.07 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 9.80 +0.07 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 10.80 +0.07 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 11.80 +0.07 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 12.80 +0.07 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 13.80 +0.07 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 14.80 +0.07 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 15.80 +0.07 0 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 0.00 25 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.09 +0.01 24 0 35 0
30DEC26 17.00 P 0.00 0.00 0.00 0.15 +0.01 24 0 15 0
30DEC26 17.50 P 0.00 0.00 0.00 0.24 +0.02 24 0 69 0
30DEC26 18.00 P 0.00 0.00 0.00 0.37 +0.02 24 0 121 0
30DEC26 18.50 P 0.55 0.55 0.55 0.55 +0.04 24 50 71 +25
30DEC26 19.00 P 0.67 0.74 0.67 0.76 +0.03 24 40 51 +21
30DEC26 19.50 P 0.00 0.00 0.00 0.99 +0.06 24 0 246 0
30DEC26 20.00 P 0.00 0.00 0.00 1.28 +0.04 23 0 111 0
30DEC26 21.00 P 0.00 0.00 0.00 2.02 +0.06 24 0 151 0
30DEC26 22.00 P 0.00 0.00 0.00 2.87 +0.07 24 0 158 0
30DEC26 23.00 P 0.00 0.00 0.00 3.81 +0.07 24 0 106 0
30DEC26 24.00 P 0.00 0.00 0.00 4.80 +0.07 0 0 2,000 0
30DEC26 25.00 P 0.00 0.00 0.00 5.80 +0.07 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.80 +0.07 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.80 +0.07 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.80 +0.07 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.80 +0.07 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.80 +0.07 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.80 +0.07 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.80 +0.07 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.80 +0.07 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.80 +0.07 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.80 +0.07 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.80 +0.07 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.80 +0.07 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 18.80 +0.07 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 19.80 +0.07 0 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.09 0.00 24 0 2 0
28JAN27 16.50 P 0.00 0.00 0.00 0.15 +0.01 24 0 15 0
28JAN27 17.00 P 0.00 0.00 0.00 0.23 +0.01 24 0 15 0
28JAN27 17.50 P 0.00 0.00 0.00 0.35 +0.03 25 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.49 +0.02 24 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.67 +0.03 24 0 40 0
28JAN27 19.00 P 0.00 0.00 0.00 0.88 +0.02 24 0 20 0
28JAN27 19.50 P 0.00 0.00 0.00 1.12 +0.05 24 0 40 0
28JAN27 20.00 P 0.00 0.00 0.00 1.40 +0.03 24 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 2.12 +0.06 24 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 2.93 +0.07 24 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 3.83 +0.07 24 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 4.80 +0.07 0 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 5.80 +0.07 0 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 6.80 +0.07 0 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 7.80 +0.07 0 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 8.80 +0.07 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.08 0.00 24 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.12 0.00 24 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.18 0.00 24 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 0.27 +0.01 24 0 120 0
30MAR27 17.00 P 0.00 0.00 0.00 0.37 0.00 24 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.51 +0.01 24 0 21 0
30MAR27 18.00 P 0.00 0.00 0.00 0.67 +0.01 24 0 8 0
30MAR27 18.50 P 0.91 0.91 0.91 0.87 +0.02 24 150 150 +149
30MAR27 19.00 P 0.00 0.00 0.00 1.10 +0.02 24 0 25 0
30MAR27 19.50 P 0.00 0.00 0.00 1.34 +0.06 24 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 1.66 +0.08 25 0 3 0
30MAR27 21.00 P 0.00 0.00 0.00 2.27 +0.04 24 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 3.04 +0.05 24 0 18 0
30MAR27 23.00 P 0.00 0.00 0.00 3.89 +0.05 24 0 1 0
30MAR27 24.00 P 0.00 0.00 0.00 4.82 +0.06 24 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.80 +0.07 0 0 0 -14
30MAR27 26.00 P 0.00 0.00 0.00 6.80 +0.07 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.80 +0.07 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.80 +0.07 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.80 +0.07 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.80 +0.07 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.80 +0.07 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.80 +0.07 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.80 +0.07 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.80 +0.07 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.80 +0.07 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.80 +0.07 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 17.80 +0.07 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 18.80 +0.07 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 19.80 +0.07 0 0 0 0
29JUN27 15.00 P 0.37 0.37 0.37 0.29 0.00 25 15 105 +15
29JUN27 15.50 P 0.00 0.00 0.00 0.39 +0.01 25 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 0.51 0.00 25 0 60 0
29JUN27 16.50 P 0.00 0.00 0.00 0.66 +0.01 26 0 30 0
29JUN27 17.00 P 0.00 0.00 0.00 0.83 +0.01 26 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.03 +0.02 26 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 1.21 +0.01 25 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 1.43 +0.03 25 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.67 +0.02 24 0 2 0
29JUN27 19.50 P 0.00 0.00 0.00 2.01 +0.03 25 0 105 0
29JUN27 20.00 P 0.00 0.00 0.00 2.32 +0.03 25 0 101 0
29JUN27 21.00 P 0.00 0.00 0.00 3.00 +0.04 25 0 7 0
29JUN27 22.00 P 0.00 0.00 0.00 3.64 -0.07 23 0 53 0
29JUN27 23.00 P 0.00 0.00 0.00 4.42 +0.05 22 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 5.25 +0.05 20 0 26 0
29JUN27 25.00 P 0.00 0.00 0.00 6.12 +0.04 14 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.03 +0.02 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.98 +0.04 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.93 +0.02 0 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.90 +0.04 0 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.87 +0.03 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.84 +0.04 0 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.81 +0.04 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.96 +0.21 26 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 14.93 +0.20 17 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 15.91 +0.07 20 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.53 +0.03 28 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.66 +0.03 28 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.81 +0.03 28 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.98 +0.04 28 0 2 0
29SEP27 17.00 P 0.00 0.00 0.00 1.18 +0.04 28 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.39 +0.05 28 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.63 +0.05 28 0 2 0
29SEP27 18.50 P 0.00 0.00 0.00 1.89 +0.06 28 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.16 +0.05 28 0 1 0
29SEP27 19.50 P 0.00 0.00 0.00 2.45 +0.06 28 0 2 0
29SEP27 20.00 P 0.00 0.00 0.00 2.78 +0.07 29 0 30 0
29SEP27 21.00 P 0.00 0.00 0.00 3.39 +0.02 28 0 44 0
29SEP27 22.00 P 0.00 0.00 0.00 4.12 +0.03 28 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.91 +0.03 29 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.73 +0.03 29 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.59 +0.02 29 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.49 +0.03 30 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.41 +0.04 31 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 9.34 +0.03 31 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 10.28 +0.04 32 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 11.22 +0.03 33 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 12.18 +0.04 34 0 0 0
TOTAL PUT 335 9,440 +236
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$ 152.800
09OCT26 129.00 C 0.00 0.00 0.00 23.84 +2.89 65 0 0 0
09OCT26 130.00 C 0.00 0.00 0.00 22.84 +2.89 62 0 0 0
09OCT26 131.00 C 0.00 0.00 0.00 21.83 +2.88 0 0 0 0
09OCT26 132.00 C 0.00 0.00 0.00 20.84 +2.88 56 0 0 0
09OCT26 133.00 C 0.00 0.00 0.00 19.84 +2.88 53 0 0 0
09OCT26 134.00 C 0.00 0.00 0.00 18.84 +2.87 51 0 0 0
09OCT26 135.00 C 0.00 0.00 0.00 17.93 +2.96 70 0 0 0
09OCT26 136.00 C 0.00 0.00 0.00 16.86 +2.88 55 0 0 0
09OCT26 137.00 C 0.00 0.00 0.00 15.85 +2.86 48 0 0 0
09OCT26 138.00 C 0.00 0.00 0.00 14.85 +2.84 45 0 0 0
09OCT26 139.00 C 0.00 0.00 0.00 13.86 +2.83 45 0 0 0
09OCT26 140.00 C 0.00 0.00 0.00 12.86 +2.80 42 0 0 0
09OCT26 141.00 C 0.00 0.00 0.00 11.87 +2.77 41 0 0 0
09OCT26 142.00 C 0.00 0.00 0.00 10.86 +2.70 36 0 0 0
09OCT26 143.00 C 0.00 0.00 0.00 10.02 +2.79 48 0 0 0
09OCT26 144.00 C 0.00 0.00 0.00 8.93 +2.80 38 0 0 0
09OCT26 145.00 C 0.00 0.00 0.00 7.96 +2.68 36 0 1 0
09OCT26 146.00 C 0.00 0.00 0.00 7.21 +2.74 43 0 1 0
09OCT26 147.00 C 0.00 0.00 0.00 5.90 +2.20 25 0 5 0
09OCT26 148.00 C 4.00 4.03 4.00 5.15 +2.17 32 4 189 -4
09OCT26 149.00 C 2.56 3.50 2.56 4.39 +2.05 34 63 350 +5
09OCT26 150.00 C 2.40 3.33 2.02 3.33 +1.57 27 169 572 -69
09OCT26 152.50 C 1.27 1.61 0.80 1.60 +0.79 25 380 344 -89
09OCT26 155.00 C 0.35 0.60 0.23 0.67 +0.37 27 307 586 +134
09OCT26 157.50 C 0.08 0.15 0.05 0.25 +0.17 28 90 317 +82
09OCT26 160.00 C 0.01 0.05 0.01 0.08 +0.06 29 510 925 +468
09OCT26 162.50 C 0.00 0.00 0.00 0.03 +0.02 32 0 578 0
09OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 33 0 104 0
09OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 39 0 77 0
09OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 45 0 53 0
09OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 50 0 4 0
09OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
09OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
09OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
09OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
09OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
09OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
09OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
09OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
09OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
09OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
09OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
09OCT26 202.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
09OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
09OCT26 207.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
09OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
16OCT26 129.00 C 0.00 0.00 0.00 23.92 +2.85 36 0 0 0
16OCT26 130.00 C 0.00 0.00 0.00 22.92 +2.84 34 0 0 0
16OCT26 131.00 C 0.00 0.00 0.00 21.93 +2.84 36 0 0 0
16OCT26 132.00 C 0.00 0.00 0.00 20.93 +2.82 34 0 0 0
16OCT26 133.00 C 0.00 0.00 0.00 19.94 +2.81 35 0 0 0
16OCT26 134.00 C 0.00 0.00 0.00 18.94 +2.79 33 0 0 0
16OCT26 135.00 C 0.00 0.00 0.00 17.95 +2.77 33 0 0 0
16OCT26 136.00 C 0.00 0.00 0.00 16.96 +2.74 32 0 0 0
16OCT26 137.00 C 0.00 0.00 0.00 15.98 +2.72 32 0 0 0
16OCT26 138.00 C 0.00 0.00 0.00 14.99 +2.67 31 0 0 0
16OCT26 139.00 C 0.00 0.00 0.00 14.02 +2.64 31 0 0 0
16OCT26 140.00 C 0.00 0.00 0.00 13.05 +2.59 30 0 0 0
16OCT26 141.00 C 0.00 0.00 0.00 12.09 +2.54 30 0 0 0
16OCT26 142.00 C 0.00 0.00 0.00 11.13 +2.46 29 0 0 0
16OCT26 143.00 C 0.00 0.00 0.00 10.19 +2.39 29 0 0 0
16OCT26 144.00 C 0.00 0.00 0.00 8.99 +2.24 19 0 0 0
16OCT26 145.00 C 0.00 0.00 0.00 8.12 +2.15 22 0 0 0
16OCT26 146.00 C 0.00 0.00 0.00 7.30 +2.08 24 0 0 0
16OCT26 147.00 C 0.00 0.00 0.00 6.58 +2.07 26 0 50 0
16OCT26 148.00 C 0.00 0.00 0.00 5.82 +1.98 26 0 4 0
16OCT26 149.00 C 0.00 0.00 0.00 5.08 +1.86 26 0 0 0
16OCT26 150.00 C 3.33 3.33 3.00 4.34 +1.69 26 2 300 -2
16OCT26 152.50 C 2.06 2.34 1.75 2.72 +1.18 24 228 250 +216
16OCT26 155.00 C 1.07 1.60 0.92 1.58 +0.79 24 49 218 +46
16OCT26 157.50 C 0.52 0.71 0.48 0.75 +0.41 23 316 315 +261
16OCT26 160.00 C 0.20 0.38 0.20 0.35 +0.22 23 64 72 +64
16OCT26 162.50 C 0.12 0.13 0.12 0.13 +0.09 22 7 27 +7
16OCT26 165.00 C 0.00 0.00 0.00 0.04 +0.03 22 0 0 0
16OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
16OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
16OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
16OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
16OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
16OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
16OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
16OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
16OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
16OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
16OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
16OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
16OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
16OCT26 200.00 C 0.00 0.00 0.00 0.01 - 56 0 0 -
29OCT26 75.00 C 0.00 0.00 0.00 77.95 +2.89 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 75.46 +2.90 79 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 72.96 +2.89 0 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 70.47 +2.89 72 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 67.97 +2.89 0 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 65.48 +2.89 65 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 62.98 +2.89 0 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 60.49 +2.89 58 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 57.99 +2.89 0 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 55.50 +2.89 52 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 53.00 +2.89 0 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 50.51 +2.89 46 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 48.01 +2.89 0 0 110 0
29OCT26 107.50 C 0.00 0.00 0.00 45.52 +2.89 40 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 43.02 +2.88 0 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 40.53 +2.89 34 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 38.04 +2.89 38 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 35.54 +2.87 29 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 33.05 +2.87 33 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 30.56 +2.85 32 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 28.07 +2.83 30 0 30 0
29OCT26 127.50 C 0.00 0.00 0.00 25.59 +2.79 30 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 23.12 +2.74 29 0 25 0
29OCT26 132.50 C 0.00 0.00 0.00 20.68 +2.68 29 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 18.27 +2.50 29 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 15.91 +2.88 29 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 13.36 +2.41 24 0 33 0
29OCT26 142.50 C 0.00 0.00 0.00 11.25 +2.25 26 0 120 0
29OCT26 145.00 C 0.00 0.00 0.00 9.42 +2.22 28 0 267 0
29OCT26 147.50 C 6.11 6.11 6.10 7.36 +1.78 26 35 342 +35
29OCT26 150.00 C 5.00 5.72 4.48 5.72 +1.55 26 130 770 +5
29OCT26 152.50 C 3.50 3.95 3.24 4.39 +1.44 26 206 464 +148
29OCT26 155.00 C 2.50 3.18 2.30 3.18 +1.22 26 252 650 +68
29OCT26 157.50 C 1.81 2.08 1.58 2.19 +0.95 25 265 1,170 +13
29OCT26 160.00 C 0.80 1.47 0.80 1.49 +0.76 25 2,271 3,185 +1,109
29OCT26 162.50 C 0.60 0.94 0.60 0.97 +0.60 25 246 2,100 +89
29OCT26 165.00 C 0.46 0.52 0.39 0.62 +0.46 25 586 1,752 +36
29OCT26 167.50 C 0.25 0.36 0.25 0.36 +0.30 25 206 1,067 +89
29OCT26 170.00 C 0.18 0.23 0.17 0.22 +0.20 25 241 2,070 +213
29OCT26 172.50 C 0.13 0.14 0.13 0.12 +0.11 25 285 984 +147
29OCT26 175.00 C 0.10 0.10 0.10 0.07 +0.06 25 310 1,074 +290
29OCT26 177.50 C 0.08 0.08 0.08 0.03 +0.02 24 2 484 0
29OCT26 180.00 C 0.06 0.06 0.06 0.02 +0.01 25 18 1,753 -18
29OCT26 182.50 C 0.03 0.03 0.03 0.01 0.00 25 7 368 0
29OCT26 185.00 C 0.02 0.02 0.02 0.01 0.00 27 80 628 +40
29OCT26 187.50 C 0.02 0.03 0.02 0.01 0.00 29 32 629 -31
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 30 0 225 0
29OCT26 192.50 C 0.01 0.01 0.01 0.01 0.00 32 55 124 +53
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 34 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 37 0 549 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 43 0 68 0
29OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 46 0 170 0
29OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 51 0 410 0
29OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 54 0 155 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 56 0 227 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 59 0 38 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 61 0 327 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 64 0 91 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 70 0 300 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 72 0 330 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 75 0 270 0
29OCT26 280.00 C 0.00 0.00 0.00 0.01 0.00 77 0 60 0
29OCT26 285.00 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
27NOV26 75.00 C 0.00 0.00 0.00 78.00 +2.89 0 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 75.51 +2.89 0 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 73.02 +2.89 58 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 70.52 +2.89 0 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 68.03 +2.89 0 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 65.54 +2.89 50 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 63.04 +2.88 0 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 60.55 +2.88 0 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 58.06 +2.88 42 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 55.57 +2.88 43 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 53.07 +2.87 0 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 50.58 +2.86 35 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 48.09 +2.86 36 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 45.59 +2.83 0 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 43.10 +2.82 29 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 40.61 +2.79 30 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 38.13 +2.77 32 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 35.64 +2.72 30 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 33.17 +2.68 30 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 30.71 +2.63 30 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 28.26 +2.56 29 0 58 0
27NOV26 127.50 C 0.00 0.00 0.00 25.83 +2.48 29 0 30 0
27NOV26 130.00 C 0.00 0.00 0.00 23.44 +2.41 28 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 21.10 +2.90 28 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 18.81 +2.74 27 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 16.29 +2.29 24 0 1 0
27NOV26 140.00 C 0.00 0.00 0.00 14.35 +2.35 26 0 92 0
27NOV26 142.50 C 0.00 0.00 0.00 12.47 +2.35 26 0 215 0
27NOV26 145.00 C 9.20 9.20 9.20 10.55 +2.18 26 10 118 +10
27NOV26 147.50 C 7.63 7.63 7.61 8.72 +1.88 25 20 162 +8
27NOV26 150.00 C 6.12 7.10 6.12 7.10 +1.82 24 22 62 +20
27NOV26 152.50 C 5.05 5.60 5.05 5.79 +1.66 24 25 307 -9
27NOV26 155.00 C 3.88 3.89 3.84 4.70 +1.53 25 71 469 +50
27NOV26 157.50 C 2.93 3.48 2.93 3.66 +1.21 24 22 399 +4
27NOV26 160.00 C 2.24 2.80 2.24 2.80 +1.05 24 65 2,161 -7
27NOV26 162.50 C 1.66 1.74 1.66 2.12 +0.84 24 5 817 +4
27NOV26 165.00 C 1.25 1.55 1.22 1.56 +0.68 24 114 631 +73
27NOV26 167.50 C 0.96 1.17 0.96 1.17 +0.58 24 1,226 1,593 +1,217
27NOV26 170.00 C 0.70 0.84 0.70 0.84 +0.46 24 26 937 -4
27NOV26 172.50 C 0.50 0.64 0.50 0.61 +0.38 24 140 356 +120
27NOV26 175.00 C 0.37 0.49 0.37 0.43 +0.29 24 105 728 +33
27NOV26 177.50 C 0.28 0.28 0.28 0.30 +0.22 24 75 306 0
27NOV26 180.00 C 0.24 0.24 0.24 0.20 +0.15 23 11 329 0
27NOV26 182.50 C 0.00 0.00 0.00 0.13 +0.10 23 0 286 0
27NOV26 185.00 C 0.00 0.00 0.00 0.08 +0.06 23 0 377 0
27NOV26 187.50 C 0.00 0.00 0.00 0.06 +0.05 24 0 356 0
27NOV26 190.00 C 0.00 0.00 0.00 0.04 +0.03 24 0 412 0
27NOV26 192.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 226 0
27NOV26 195.00 C 0.00 0.00 0.00 0.01 0.00 23 0 31 0
27NOV26 197.50 C 0.00 0.00 0.00 0.01 0.00 24 0 137 0
27NOV26 200.00 C 0.00 0.00 0.00 0.01 0.00 25 0 48 0
27NOV26 205.00 C 0.00 0.00 0.00 0.01 0.00 27 0 135 0
27NOV26 210.00 C 0.02 0.02 0.02 0.01 0.00 29 64 65 +59
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 32 0 50 0
27NOV26 225.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 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 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 49 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 82.99 +2.89 51 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 80.50 +2.90 57 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 78.00 +2.89 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 75.51 +2.89 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 73.02 +2.89 49 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 70.52 +2.89 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 68.03 +2.89 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 65.54 +2.89 42 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 63.04 +2.88 0 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 60.55 +2.88 0 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 58.06 +2.88 36 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 55.57 +2.88 36 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 53.07 +2.87 0 0 464 0
30DEC26 102.50 C 0.00 0.00 0.00 50.58 +2.86 30 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 48.09 +2.86 30 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 45.60 +2.84 29 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 43.11 +2.83 28 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 40.63 +2.81 28 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 38.16 +2.80 28 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 35.71 +2.79 28 0 180 0
30DEC26 120.00 C 0.00 0.00 0.00 33.27 +2.75 28 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 31.07 +2.99 31 0 582 0
30DEC26 125.00 C 0.00 0.00 0.00 28.48 +2.64 27 0 369 0
30DEC26 127.50 C 0.00 0.00 0.00 25.83 +2.27 22 0 273 0
30DEC26 130.00 C 0.00 0.00 0.00 24.07 +3.04 28 0 1,807 0
30DEC26 132.50 C 0.00 0.00 0.00 21.86 +3.22 28 0 628 0
30DEC26 135.00 C 18.48 19.63 18.46 19.71 +3.08 27 90 1,058 -80
30DEC26 137.50 C 0.00 0.00 0.00 17.59 +2.87 26 0 794 0
30DEC26 140.00 C 0.00 0.00 0.00 15.48 +2.45 25 0 797 0
30DEC26 142.50 C 0.00 0.00 0.00 13.62 +2.41 25 0 1,195 0
30DEC26 145.00 C 10.56 10.56 10.56 11.81 +2.20 24 30 766 +30
30DEC26 147.50 C 0.00 0.00 0.00 10.15 +1.99 24 0 507 0
30DEC26 150.00 C 8.00 8.50 7.59 8.80 +1.98 24 56 2,160 +18
30DEC26 152.50 C 6.34 7.44 6.34 7.44 +1.73 24 900 1,104 +821
30DEC26 155.00 C 5.38 5.98 5.38 6.21 +1.42 24 94 303 +26
30DEC26 157.50 C 4.36 4.95 4.29 5.17 +1.21 24 18 639 +17
30DEC26 160.00 C 3.52 3.80 3.44 4.22 +0.99 23 64 7,999 +14
30DEC26 162.50 C 2.84 3.01 2.77 3.40 +0.75 23 35 986 +5
30DEC26 165.00 C 2.25 2.37 2.22 2.79 +0.65 23 26 4,957 +3
30DEC26 167.50 C 1.83 1.89 1.81 2.23 +0.53 23 89 464 +59
30DEC26 170.00 C 1.44 1.74 1.44 1.73 +0.36 23 37 1,050 +30
30DEC26 172.50 C 1.15 1.17 1.14 1.36 +0.29 23 134 359 +42
30DEC26 175.00 C 0.95 1.09 0.92 1.04 +0.20 23 108 275 +1
30DEC26 177.50 C 0.00 0.00 0.00 0.77 +0.11 23 0 510 0
30DEC26 180.00 C 0.60 0.63 0.60 0.59 +0.09 23 321 1,752 +250
30DEC26 182.50 C 0.00 0.00 0.00 0.43 +0.03 22 0 258 0
30DEC26 185.00 C 0.00 0.00 0.00 0.31 0.00 22 0 198 0
30DEC26 187.50 C 0.00 0.00 0.00 0.23 -0.01 22 0 289 0
30DEC26 190.00 C 0.00 0.00 0.00 0.16 -0.02 22 0 346 0
30DEC26 192.50 C 0.00 0.00 0.00 0.11 -0.03 22 0 334 0
30DEC26 195.00 C 0.23 0.23 0.23 0.08 -0.02 22 102 453 +80
30DEC26 197.50 C 0.00 0.00 0.00 0.06 -0.02 22 0 92 0
30DEC26 200.00 C 0.00 0.00 0.00 0.04 -0.02 22 0 463 0
30DEC26 205.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 228 0
30DEC26 210.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 642 0
30DEC26 215.00 C 0.00 0.00 0.00 0.01 0.00 24 0 60 0
30DEC26 220.00 C 0.00 0.00 0.00 0.01 0.00 25 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 28 0 5 0
30DEC26 235.00 C 0.00 0.00 0.00 0.01 0.00 29 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 33 0 29 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 35 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 0 210 0
28JAN27 75.00 C 0.00 0.00 0.00 78.00 +2.89 0 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 75.51 +2.89 0 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 73.02 +2.89 41 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 70.53 +2.90 42 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 68.03 +2.89 0 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 65.54 +2.89 35 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 63.05 +2.89 36 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 60.55 +2.88 0 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 58.06 +2.88 29 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 55.57 +2.88 30 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 53.08 +2.88 29 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 50.59 +2.87 28 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 48.11 +2.87 28 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 45.64 +2.86 28 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 43.18 +2.84 27 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 40.63 +2.71 22 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 38.16 +2.63 22 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 35.71 +2.54 22 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 33.27 +2.75 21 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 31.07 +2.99 24 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 28.59 +2.75 22 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 26.33 +2.20 23 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 24.13 +2.12 23 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 22.39 +2.45 25 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 20.32 +2.34 25 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 18.36 +2.73 25 0 1 0
28JAN27 140.00 C 16.00 16.00 16.00 16.94 +2.65 26 1 3 +1
28JAN27 142.50 C 0.00 0.00 0.00 14.67 +2.44 24 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 13.09 +2.42 24 0 0 0
28JAN27 147.50 C 10.02 10.10 10.02 11.46 +2.18 24 49 489 0
28JAN27 150.00 C 9.45 9.45 9.45 9.98 +2.02 24 1 117 0
28JAN27 152.50 C 7.83 8.37 7.54 8.72 +1.96 24 164 289 +51
28JAN27 155.00 C 0.00 0.00 0.00 7.44 +1.63 23 0 6 0
28JAN27 157.50 C 5.46 5.48 5.46 6.35 +1.43 23 31 79 +31
28JAN27 160.00 C 0.00 0.00 0.00 5.36 +1.17 23 0 65 0
28JAN27 162.50 C 0.00 0.00 0.00 4.52 +1.00 23 0 0 0
28JAN27 165.00 C 0.00 0.00 0.00 3.76 +0.81 23 0 32 0
28JAN27 167.50 C 2.69 2.69 2.69 3.17 +0.71 23 30 60 +30
28JAN27 170.00 C 2.18 2.22 2.18 2.64 +0.61 23 45 76 +32
28JAN27 172.50 C 2.13 2.13 2.13 2.21 +0.52 23 18 48 +18
28JAN27 175.00 C 0.00 0.00 0.00 1.82 +0.45 23 0 36 0
28JAN27 177.50 C 0.00 0.00 0.00 1.46 +0.32 23 0 119 0
28JAN27 180.00 C 1.07 1.07 1.07 1.19 +0.28 23 75 155 +75
28JAN27 182.50 C 0.00 0.00 0.00 0.94 +0.19 23 0 560 0
28JAN27 185.00 C 0.00 0.00 0.00 0.76 +0.13 23 0 31 0
28JAN27 187.50 C 0.00 0.00 0.00 0.59 +0.07 23 0 0 0
28JAN27 190.00 C 0.55 0.56 0.55 0.47 +0.06 23 10 25 +10
28JAN27 192.50 C 0.00 0.00 0.00 0.36 +0.03 23 0 0 0
28JAN27 195.00 C 0.00 0.00 0.00 0.28 +0.02 23 0 9 0
28JAN27 197.50 C 0.00 0.00 0.00 0.22 +0.01 23 0 0 0
28JAN27 200.00 C 0.33 0.33 0.33 0.17 0.00 23 6 12 +6
28JAN27 205.00 C 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
28JAN27 210.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 5 0
28JAN27 215.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
28JAN27 220.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
28JAN27 225.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
28JAN27 230.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 240.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 260.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 83.01 +2.89 0 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 80.55 +2.89 26 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 78.09 +2.89 30 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 75.63 +2.90 30 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 73.17 +2.90 29 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 70.71 +2.90 29 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 68.25 +2.90 28 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 65.77 +2.88 0 0 798 0
30MAR27 90.00 C 0.00 0.00 0.00 63.33 +2.89 26 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 60.88 +2.90 27 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 58.43 +2.90 27 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 55.98 +2.89 26 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 53.54 +2.89 26 0 151 0
30MAR27 102.50 C 0.00 0.00 0.00 50.59 +2.36 0 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 48.11 +2.87 0 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 45.64 +2.86 0 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 43.29 +2.95 0 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 41.07 +3.15 0 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 38.72 +3.19 15 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 36.27 +3.08 15 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 34.82 +3.51 27 0 754 0
30MAR27 122.50 C 0.00 0.00 0.00 31.84 +2.94 21 0 31 0
30MAR27 125.00 C 0.00 0.00 0.00 29.61 +2.71 21 0 1,312 0
30MAR27 127.50 C 0.00 0.00 0.00 27.46 +1.79 22 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 25.45 +1.76 22 0 787 0
30MAR27 132.50 C 0.00 0.00 0.00 23.55 +1.73 23 0 95 0
30MAR27 135.00 C 0.00 0.00 0.00 21.82 +2.40 23 0 729 0
30MAR27 137.50 C 0.00 0.00 0.00 20.59 +2.28 25 0 257 0
30MAR27 140.00 C 0.00 0.00 0.00 18.87 +2.62 25 0 69 0
30MAR27 142.50 C 0.00 0.00 0.00 16.71 +2.00 24 0 321 0
30MAR27 145.00 C 13.50 13.50 13.50 15.22 +1.91 24 2 861 0
30MAR27 147.50 C 12.12 12.90 11.92 13.79 +1.77 24 106 200 +14
30MAR27 150.00 C 10.48 10.48 10.48 12.48 +1.68 24 3 740 0
30MAR27 152.50 C 9.54 10.15 9.54 11.22 +1.53 24 1,386 1,486 +1,351
30MAR27 155.00 C 8.41 8.41 8.41 10.10 +1.46 24 30 367 +30
30MAR27 157.50 C 0.00 0.00 0.00 8.99 +1.26 24 0 178 0
30MAR27 160.00 C 7.00 7.00 6.98 8.07 +1.25 24 11 1,116 +10
30MAR27 162.50 C 0.00 0.00 0.00 7.14 +1.06 24 0 332 0
30MAR27 165.00 C 0.00 0.00 0.00 6.35 +1.01 24 0 307 0
30MAR27 167.50 C 4.18 4.36 4.18 5.60 +0.88 24 13 283 -3
30MAR27 170.00 C 0.00 0.00 0.00 4.92 +0.77 24 0 689 0
30MAR27 172.50 C 0.00 0.00 0.00 4.33 +0.71 24 0 391 0
30MAR27 175.00 C 0.00 0.00 0.00 3.75 +0.57 24 0 1,058 0
30MAR27 177.50 C 2.37 2.37 2.37 3.30 +0.56 24 20 157 +20
30MAR27 180.00 C 0.00 0.00 0.00 2.85 +0.45 24 0 1,725 0
30MAR27 182.50 C 0.00 0.00 0.00 2.47 +0.39 24 0 43 0
30MAR27 185.00 C 0.00 0.00 0.00 2.14 +0.36 24 0 246 0
30MAR27 187.50 C 1.53 1.53 1.53 1.82 +0.27 24 32 192 +32
30MAR27 190.00 C 1.20 1.20 1.20 1.58 +0.26 24 100 157 +100
30MAR27 192.50 C 1.16 1.16 1.10 1.34 +0.20 24 35 33 +32
30MAR27 195.00 C 0.90 0.90 0.90 1.14 +0.16 24 45 270 +15
30MAR27 197.50 C 0.00 0.00 0.00 0.98 +0.16 24 0 132 0
30MAR27 200.00 C 0.71 0.71 0.71 0.85 +0.14 24 2 370 0
30MAR27 205.00 C 0.00 0.00 0.00 0.62 +0.10 24 0 70 0
30MAR27 210.00 C 0.49 0.49 0.49 0.44 +0.05 24 34 361 -2
30MAR27 215.00 C 0.00 0.00 0.00 0.30 +0.02 24 0 30 0
30MAR27 220.00 C 0.00 0.00 0.00 0.20 +0.01 24 0 9 0
30MAR27 225.00 C 0.00 0.00 0.00 0.14 0.00 24 0 25 0
30MAR27 230.00 C 0.00 0.00 0.00 0.10 0.00 24 0 5 0
30MAR27 235.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 60 0
30MAR27 245.00 C 0.15 0.15 0.15 0.03 0.00 24 25 25 +25
30MAR27 250.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
30MAR27 265.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 0.01 0.00 26 0 90 0
30MAR27 275.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 0.01 0.00 27 0 28 0
30MAR27 285.00 C 0.00 0.00 0.00 0.01 0.00 28 0 3 0
29JUN27 75.00 C 0.00 0.00 0.00 78.68 +2.88 0 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 76.24 +2.88 0 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 73.80 +2.87 21 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 71.36 +2.86 22 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 68.92 +2.85 22 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 66.48 +2.83 21 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 64.04 +2.81 21 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 61.61 +2.78 22 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 59.17 +2.73 21 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 55.98 +1.92 0 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 53.54 +1.84 0 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 50.59 +2.36 0 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 48.34 +2.71 0 0 66 0
29JUN27 107.50 C 0.00 0.00 0.00 45.89 +2.48 0 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 43.58 +2.37 0 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 41.27 +2.21 0 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 39.03 +2.10 0 0 50 0
29JUN27 117.50 C 0.00 0.00 0.00 36.88 +2.01 0 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 34.82 +2.00 14 0 83 0
29JUN27 122.50 C 0.00 0.00 0.00 32.70 +1.84 17 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 30.67 +1.77 18 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 28.76 +0.86 19 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 26.87 +0.86 20 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 25.10 +0.88 21 0 81 0
29JUN27 135.00 C 0.00 0.00 0.00 24.07 +1.58 23 0 46 0
29JUN27 137.50 C 0.00 0.00 0.00 22.42 +2.23 23 0 5 0
29JUN27 140.00 C 18.60 18.60 18.60 20.76 +2.09 23 2 45 +1
29JUN27 142.50 C 0.00 0.00 0.00 19.29 +2.13 23 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 17.28 +1.47 22 0 36 0
29JUN27 147.50 C 0.00 0.00 0.00 15.99 +1.52 23 0 200 0
29JUN27 150.00 C 0.00 0.00 0.00 14.75 +1.54 23 0 221 0
29JUN27 152.50 C 0.00 0.00 0.00 13.57 +1.51 23 500 522 +500
29JUN27 155.00 C 10.95 10.95 10.95 12.53 +1.46 23 30 114 +30
29JUN27 157.50 C 0.00 0.00 0.00 11.49 +1.26 23 0 252 0
29JUN27 160.00 C 0.00 0.00 0.00 10.59 +1.16 24 0 1,617 0
29JUN27 162.50 C 0.00 0.00 0.00 9.77 +1.14 24 0 194 0
29JUN27 165.00 C 0.00 0.00 0.00 8.95 +0.96 24 0 156 0
29JUN27 167.50 C 0.00 0.00 0.00 8.26 +0.90 24 0 125 0
29JUN27 170.00 C 0.00 0.00 0.00 7.61 +0.87 24 0 212 0
29JUN27 172.50 C 0.00 0.00 0.00 6.97 +0.72 25 0 288 0
29JUN27 175.00 C 4.18 4.18 4.18 6.42 +0.65 25 1 67 +1
29JUN27 177.50 C 0.00 0.00 0.00 5.93 +0.63 25 0 185 0
29JUN27 180.00 C 0.00 0.00 0.00 5.44 +0.55 25 0 139 0
29JUN27 182.50 C 0.00 0.00 0.00 4.99 +0.45 25 0 190 0
29JUN27 185.00 C 0.00 0.00 0.00 4.62 +0.42 26 0 175 0
29JUN27 187.50 C 0.00 0.00 0.00 4.26 +0.29 26 0 110 0
29JUN27 190.00 C 0.00 0.00 0.00 3.90 +0.21 26 0 14 0
29JUN27 192.50 C 0.00 0.00 0.00 3.60 +0.16 26 0 26 0
29JUN27 195.00 C 0.00 0.00 0.00 3.34 +0.15 26 0 15 0
29JUN27 197.50 C 0.00 0.00 0.00 3.09 +0.15 27 0 1 0
29JUN27 200.00 C 0.00 0.00 0.00 2.83 +0.11 27 0 45 0
29JUN27 205.00 C 0.00 0.00 0.00 2.44 +0.05 27 0 62 0
29JUN27 210.00 C 0.00 0.00 0.00 2.09 +0.03 27 0 100 0
29JUN27 215.00 C 0.00 0.00 0.00 1.79 -0.02 28 0 100 0
29JUN27 220.00 C 0.00 0.00 0.00 1.56 +0.01 28 0 159 0
29JUN27 225.00 C 0.00 0.00 0.00 1.34 -0.01 29 0 61 0
29JUN27 230.00 C 0.55 0.55 0.55 1.17 -0.03 29 5 34 0
29JUN27 235.00 C 0.00 0.00 0.00 1.03 -0.05 29 0 31 0
29JUN27 240.00 C 0.00 0.00 0.00 0.90 -0.06 30 0 30 0
29JUN27 245.00 C 0.00 0.00 0.00 0.79 -0.06 30 0 2 0
29JUN27 250.00 C 0.00 0.00 0.00 0.71 -0.07 30 0 30 0
29JUN27 255.00 C 0.00 0.00 0.00 0.63 -0.08 31 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 0.55 -0.09 31 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 0.50 -0.08 31 0 30 0
29JUN27 270.00 C 0.00 0.00 0.00 0.45 -0.08 32 0 30 0
29JUN27 275.00 C 0.00 0.00 0.00 0.41 -0.09 32 0 30 0
29JUN27 280.00 C 0.00 0.00 0.00 0.37 -0.09 32 0 270 0
29JUN27 285.00 C 0.00 0.00 0.00 0.33 -0.10 33 0 100 0
29SEP27 75.00 C 0.00 0.00 0.00 79.28 +2.89 21 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 76.86 +2.89 21 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 74.44 +2.88 21 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 72.02 +2.87 21 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 69.61 +2.87 22 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 66.48 +2.13 0 0 120 0
29SEP27 90.00 C 0.00 0.00 0.00 64.79 +2.83 22 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 62.39 +2.81 22 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 59.17 +1.95 0 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 55.98 +1.12 0 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 53.61 +1.91 0 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 51.34 +2.61 0 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 49.10 +2.56 0 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 46.88 +2.52 0 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 44.69 +2.46 0 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 42.55 +2.43 0 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 40.43 +2.35 0 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 38.37 +2.32 15 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 36.35 +2.22 17 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 34.40 +2.19 19 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 32.49 +2.10 19 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 30.64 +2.04 20 0 1 0
29SEP27 130.00 C 0.00 0.00 0.00 28.87 +1.17 20 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 27.96 +1.93 23 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 26.31 +1.96 23 0 1 0
29SEP27 137.50 C 0.00 0.00 0.00 24.65 +1.83 23 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 23.11 +1.79 23 0 47 0
29SEP27 142.50 C 0.00 0.00 0.00 21.64 +2.38 23 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 20.17 +2.18 23 0 61 0
29SEP27 147.50 C 0.00 0.00 0.00 18.33 +1.61 22 0 36 0
29SEP27 150.00 C 14.50 14.50 14.50 17.08 +1.56 23 1 47 +1
29SEP27 152.50 C 0.00 0.00 0.00 15.89 +1.45 23 0 0 0
29SEP27 155.00 C 12.28 12.38 12.28 14.84 +1.48 23 10 210 +10
29SEP27 157.50 C 11.28 11.35 11.28 13.79 +1.38 23 25 69 +25
29SEP27 160.00 C 0.00 0.00 0.00 12.82 +1.27 23 0 245 0
29SEP27 162.50 C 9.83 9.86 9.83 11.99 +1.29 23 25 91 0
29SEP27 165.00 C 8.65 8.65 8.65 11.16 +1.26 24 2 90 +2
29SEP27 167.50 C 0.00 0.00 0.00 10.34 +1.12 24 0 99 0
29SEP27 170.00 C 7.28 7.28 7.28 9.68 +1.13 24 2 307 -2
29SEP27 172.50 C 0.00 0.00 0.00 9.03 +1.16 24 0 93 0
29SEP27 175.00 C 0.00 0.00 0.00 8.38 +1.05 24 0 2 0
29SEP27 177.50 C 0.00 0.00 0.00 7.79 +0.99 24 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 7.29 +1.01 24 0 568 0
29SEP27 182.50 C 0.00 0.00 0.00 6.80 +1.02 25 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 6.30 +0.91 25 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 5.87 +0.71 25 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 5.50 +0.88 25 0 34 0
29SEP27 192.50 C 0.00 0.00 0.00 5.14 +0.76 25 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 4.77 +0.68 25 0 7 0
29SEP27 197.50 C 0.00 0.00 0.00 4.42 +0.62 26 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 4.16 +0.64 26 0 51 0
29SEP27 205.00 C 0.00 0.00 0.00 3.65 +0.65 26 0 22 0
29SEP27 210.00 C 0.00 0.00 0.00 3.16 +0.55 26 0 100 0
29SEP27 215.00 C 1.46 1.59 1.46 2.81 +0.60 27 31 33 +28
29SEP27 220.00 C 1.22 1.22 1.22 2.46 +0.53 27 2 32 +2
29SEP27 225.00 C 0.00 0.00 0.00 2.15 +0.48 27 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 1.93 +0.50 27 0 24 0
29SEP27 235.00 C 0.00 0.00 0.00 1.70 +0.44 28 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 1.49 +0.43 28 0 61 0
29SEP27 245.00 C 0.00 0.00 0.00 1.35 +0.44 28 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 1.22 +0.41 29 0 33 0
29SEP27 255.00 C 0.00 0.00 0.00 1.08 +0.37 29 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 0.97 +0.33 29 0 2 0
29SEP27 265.00 C 0.00 0.00 0.00 0.89 +0.31 29 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 0.81 +0.28 30 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 0.73 +0.23 30 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 0.65 +0.19 30 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 0.60 +0.17 30 0 6 0
TOTAL CALL 14,431 107,375 +8,775
09OCT26 129.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
09OCT26 130.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
09OCT26 131.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
09OCT26 132.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
09OCT26 133.00 P 0.02 0.02 0.02 0.01 0.00 58 5 65 -5
09OCT26 134.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 10 0
09OCT26 135.00 P 0.00 0.00 0.00 0.01 -0.02 52 0 17 0
09OCT26 136.00 P 0.00 0.00 0.00 0.01 -0.03 50 0 2 0
09OCT26 137.00 P 0.00 0.00 0.00 0.01 -0.04 47 0 2 0
09OCT26 138.00 P 0.02 0.03 0.02 0.01 -0.06 44 500 535 +500
09OCT26 139.00 P 0.00 0.00 0.00 0.02 -0.07 45 0 26 0
09OCT26 140.00 P 0.03 0.03 0.03 0.03 -0.09 44 10 576 +10
09OCT26 141.00 P 0.00 0.00 0.00 0.04 -0.12 43 0 34 0
09OCT26 142.00 P 0.05 0.05 0.05 0.05 -0.16 41 2 273 -2
09OCT26 143.00 P 0.11 0.13 0.11 0.07 -0.22 40 6 188 +4
09OCT26 144.00 P 0.17 0.18 0.16 0.09 -0.29 38 106 155 +74
09OCT26 145.00 P 0.23 0.23 0.11 0.11 -0.40 36 520 711 +304
09OCT26 146.00 P 0.28 0.36 0.14 0.16 -0.52 35 93 389 -6
09OCT26 147.00 P 0.46 0.46 0.17 0.22 -0.67 33 36 211 +32
09OCT26 148.00 P 0.59 0.66 0.30 0.30 -0.86 32 36 119 +22
09OCT26 149.00 P 0.70 0.91 0.39 0.42 -1.08 30 126 248 +104
09OCT26 150.00 P 1.00 1.35 0.56 0.57 -1.35 29 137 257 +72
09OCT26 152.50 P 2.30 2.30 1.32 1.32 -2.16 26 66 261 +62
09OCT26 155.00 P 4.14 4.14 3.65 2.77 -2.76 25 3 107 -2
09OCT26 157.50 P 6.25 6.72 5.00 5.00 -2.89 31 43 234 -42
09OCT26 160.00 P 0.00 0.00 0.00 7.34 -2.76 35 0 2 0
09OCT26 162.50 P 0.00 0.00 0.00 9.75 -2.85 37 0 0 0
09OCT26 165.00 P 0.00 0.00 0.00 12.57 -2.53 63 0 0 0
09OCT26 167.50 P 0.00 0.00 0.00 15.10 -2.50 74 0 0 0
09OCT26 170.00 P 0.00 0.00 0.00 17.61 -2.49 83 0 0 0
09OCT26 172.50 P 0.00 0.00 0.00 19.88 -3.40 78 0 0 0
09OCT26 175.00 P 0.00 0.00 0.00 22.24 -3.61 70 0 0 0
09OCT26 177.50 P 0.00 0.00 0.00 24.89 -3.54 93 0 0 0
09OCT26 180.00 P 0.00 0.00 0.00 27.43 -3.57 103 0 0 0
09OCT26 182.50 P 0.00 0.00 0.00 29.77 -3.81 93 0 0 0
09OCT26 185.00 P 0.00 0.00 0.00 32.38 -3.77 113 0 0 0
09OCT26 187.50 P 0.00 0.00 0.00 35.31 -3.42 148 0 0 0
09OCT26 190.00 P 0.00 0.00 0.00 37.51 -3.65 137 0 0 0
09OCT26 192.50 P 0.00 0.00 0.00 39.70 -4.18 0 0 0 0
09OCT26 195.00 P 0.00 0.00 0.00 42.79 -3.66 169 0 0 0
09OCT26 197.50 P 0.00 0.00 0.00 44.94 -4.09 150 0 0 0
09OCT26 200.00 P 0.00 0.00 0.00 47.58 -4.02 168 0 0 0
09OCT26 202.50 P 0.00 0.00 0.00 50.38 -3.80 194 0 0 0
09OCT26 205.00 P 0.00 0.00 0.00 52.72 -4.03 190 0 0 0
09OCT26 207.50 P 0.00 0.00 0.00 54.77 -4.47 149 0 0 0
09OCT26 210.00 P 0.00 0.00 0.00 57.69 -4.05 200 0 0 0
16OCT26 129.00 P 0.00 0.00 0.00 0.01 -0.04 38 0 8 0
16OCT26 130.00 P 0.00 0.00 0.00 0.01 -0.05 36 0 0 0
16OCT26 131.00 P 0.00 0.00 0.00 0.01 -0.06 35 0 0 0
16OCT26 132.00 P 0.00 0.00 0.00 0.01 -0.07 33 0 0 0
16OCT26 133.00 P 0.08 0.08 0.08 0.02 -0.08 34 5 5 +5
16OCT26 134.00 P 0.06 0.06 0.06 0.03 -0.09 34 50 50 +50
16OCT26 135.00 P 0.00 0.00 0.00 0.04 -0.12 34 0 0 0
16OCT26 136.00 P 0.00 0.00 0.00 0.05 -0.14 33 0 30 0
16OCT26 137.00 P 0.00 0.00 0.00 0.06 -0.18 32 0 25 0
16OCT26 138.00 P 0.00 0.00 0.00 0.08 -0.21 32 0 147 0
16OCT26 139.00 P 0.00 0.00 0.00 0.10 -0.26 31 0 0 0
16OCT26 140.00 P 0.28 0.28 0.28 0.13 -0.30 30 2 30 +2
16OCT26 141.00 P 0.32 0.32 0.31 0.16 -0.37 30 3 3 +3
16OCT26 142.00 P 0.45 0.47 0.45 0.21 -0.43 29 5 8 +1
16OCT26 143.00 P 0.56 0.56 0.40 0.27 -0.52 29 27 24 +16
16OCT26 144.00 P 0.00 0.00 0.00 0.35 -0.60 28 0 0 0
16OCT26 145.00 P 0.75 0.75 0.48 0.45 -0.70 28 126 116 +104
16OCT26 146.00 P 0.64 0.64 0.62 0.55 -0.84 27 30 50 +30
16OCT26 147.00 P 1.10 1.15 1.10 0.69 -0.96 26 55 132 +55
16OCT26 148.00 P 1.40 1.40 1.01 0.87 -1.11 26 24 79 +20
16OCT26 149.00 P 0.00 0.00 0.00 1.09 -1.27 26 0 0 0
16OCT26 150.00 P 2.08 2.08 1.40 1.40 -1.37 26 14 39 +14
16OCT26 152.50 P 2.72 2.72 2.52 2.22 -1.95 24 31 28 +28
16OCT26 155.00 P 4.68 4.68 4.68 3.54 -2.42 23 11 42 +11
16OCT26 157.50 P 0.00 0.00 0.00 5.37 -2.71 23 0 0 0
16OCT26 160.00 P 0.00 0.00 0.00 7.47 -2.68 23 0 10 0
16OCT26 162.50 P 0.00 0.00 0.00 9.80 -2.80 24 0 0 0
16OCT26 165.00 P 0.00 0.00 0.00 12.57 -2.53 36 0 0 0
16OCT26 167.50 P 0.00 0.00 0.00 15.10 -2.50 42 0 0 0
16OCT26 170.00 P 0.00 0.00 0.00 17.61 -2.49 47 0 0 0
16OCT26 172.50 P 0.00 0.00 0.00 19.88 -3.40 45 0 0 0
16OCT26 175.00 P 0.00 0.00 0.00 22.87 -2.98 62 0 0 0
16OCT26 177.50 P 0.00 0.00 0.00 25.44 -2.99 69 0 0 0
16OCT26 180.00 P 0.00 0.00 0.00 28.02 -2.98 75 0 0 0
16OCT26 182.50 P 0.00 0.00 0.00 30.59 -2.99 81 0 0 0
16OCT26 185.00 P 0.00 0.00 0.00 33.17 -2.98 87 0 0 0
16OCT26 187.50 P 0.00 0.00 0.00 35.74 -2.99 93 0 0 0
16OCT26 190.00 P 0.00 0.00 0.00 38.32 -2.85 99 0 0 0
16OCT26 192.50 P 0.00 0.00 0.00 40.89 -2.99 105 0 0 0
16OCT26 195.00 P 0.00 0.00 0.00 43.47 -2.98 111 0 0 0
16OCT26 197.50 P 0.00 0.00 0.00 46.01 -3.02 116 0 0 0
16OCT26 200.00 P 0.00 0.00 0.00 48.21 - 113 0 0 -
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 79 0 60 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 72 0 55 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 65 0 190 0
29OCT26 97.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 0.01 0.00 58 0 365 0
29OCT26 102.50 P 0.00 0.00 0.00 0.01 0.00 55 0 549 0
29OCT26 105.00 P 0.00 0.00 0.00 0.01 0.00 52 0 152 0
29OCT26 107.50 P 0.00 0.00 0.00 0.01 0.00 49 0 65 0
29OCT26 110.00 P 0.00 0.00 0.00 0.01 0.00 46 0 8 0
29OCT26 112.50 P 0.00 0.00 0.00 0.01 0.00 43 0 40 0
29OCT26 115.00 P 0.00 0.00 0.00 0.01 0.00 40 0 179 0
29OCT26 117.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 768 0
29OCT26 120.00 P 0.00 0.00 0.00 0.01 -0.02 35 0 647 0
29OCT26 122.50 P 0.10 0.11 0.10 0.01 -0.04 32 121 665 +121
29OCT26 125.00 P 0.15 0.15 0.14 0.02 -0.06 31 83 1,478 +83
29OCT26 127.50 P 0.19 0.19 0.16 0.04 -0.09 31 93 566 +93
29OCT26 130.00 P 0.27 0.27 0.23 0.06 -0.15 30 83 905 +49
29OCT26 132.50 P 0.31 0.31 0.28 0.11 -0.22 29 32 559 +28
29OCT26 135.00 P 0.45 0.49 0.35 0.20 -0.31 29 125 1,960 +67
29OCT26 137.50 P 0.64 0.69 0.53 0.34 -0.43 29 389 2,013 +323
29OCT26 140.00 P 0.83 1.01 0.72 0.55 -0.59 28 364 1,415 -45
29OCT26 142.50 P 1.28 1.42 1.07 0.88 -0.75 28 354 1,152 +169
29OCT26 145.00 P 1.75 1.99 1.46 1.35 -0.94 28 249 3,444 -55
29OCT26 147.50 P 2.37 2.73 2.03 1.99 -1.15 27 227 2,938 +3
29OCT26 150.00 P 3.46 3.62 2.80 2.80 -1.42 27 183 2,546 -56
29OCT26 152.50 P 4.65 4.65 3.79 3.79 -1.72 26 173 2,091 +11
29OCT26 155.00 P 5.96 6.30 5.10 5.10 -1.95 26 51 2,221 -45
29OCT26 157.50 P 7.65 7.65 6.72 6.61 -2.23 25 3 2,411 +2
29OCT26 160.00 P 9.82 9.82 9.82 8.73 -2.16 28 1 1,422 -1
29OCT26 162.50 P 0.00 0.00 0.00 10.58 -2.56 27 0 604 0
29OCT26 165.00 P 0.00 0.00 0.00 12.90 -2.22 29 0 313 0
29OCT26 167.50 P 0.00 0.00 0.00 15.10 -2.50 29 0 428 0
29OCT26 170.00 P 19.10 19.10 19.10 17.61 -3.09 32 5 193 -5
29OCT26 172.50 P 0.00 0.00 0.00 19.88 -3.40 31 0 12 -30
29OCT26 175.00 P 0.00 0.00 0.00 22.87 -2.98 42 0 64 0
29OCT26 177.50 P 0.00 0.00 0.00 25.44 -2.99 47 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 28.02 -2.98 51 0 2 0
29OCT26 182.50 P 0.00 0.00 0.00 30.59 -2.99 55 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 33.17 -2.98 59 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 35.74 -2.99 63 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 38.32 -2.98 67 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 40.89 -2.99 71 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 43.47 -2.98 75 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 46.01 -3.02 78 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 48.21 -3.39 77 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 53.18 -3.57 81 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 58.18 -3.56 86 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 63.18 -3.58 91 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 68.18 -3.58 95 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 73.18 -3.54 100 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 78.20 -3.52 104 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 83.18 -3.55 108 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 88.18 -3.58 113 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 93.27 -3.19 118 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 98.18 -3.28 120 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 103.18 -3.32 124 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 108.18 -3.31 127 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 113.18 -3.32 131 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 118.15 -3.34 133 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 123.15 -3.34 137 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 128.15 -3.31 140 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 133.05 -3.65 141 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 0.01 0.00 63 0 60 0
27NOV26 77.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 36 0
27NOV26 95.00 P 0.00 0.00 0.00 0.01 -0.02 43 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 0.01 -0.03 41 0 35 0
27NOV26 100.00 P 0.00 0.00 0.00 0.01 -0.05 38 0 111 0
27NOV26 102.50 P 0.00 0.00 0.00 0.01 -0.06 36 0 8 0
27NOV26 105.00 P 0.00 0.00 0.00 0.01 -0.08 34 0 50 0
27NOV26 107.50 P 0.00 0.00 0.00 0.01 -0.11 32 0 165 0
27NOV26 110.00 P 0.00 0.00 0.00 0.02 -0.13 32 0 60 0
27NOV26 112.50 P 0.00 0.00 0.00 0.03 -0.17 32 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 0.05 -0.19 31 0 79 0
27NOV26 117.50 P 0.00 0.00 0.00 0.07 -0.25 31 0 381 0
27NOV26 120.00 P 0.33 0.33 0.33 0.11 -0.29 30 10 611 -10
27NOV26 122.50 P 0.00 0.00 0.00 0.16 -0.35 30 0 64 0
27NOV26 125.00 P 0.46 0.48 0.46 0.24 -0.40 29 9 197 +8
27NOV26 127.50 P 0.00 0.00 0.00 0.34 -0.47 29 0 592 0
27NOV26 130.00 P 0.76 0.78 0.68 0.48 -0.54 28 505 559 -335
27NOV26 132.50 P 0.95 0.98 0.87 0.68 -0.58 28 111 309 +45
27NOV26 135.00 P 1.27 1.27 1.16 0.94 -0.65 28 27 745 +17
27NOV26 137.50 P 1.55 1.58 1.30 1.27 -0.71 27 9 880 0
27NOV26 140.00 P 2.00 2.10 1.90 1.68 -0.77 27 1,592 2,710 +1,440
27NOV26 142.50 P 2.70 2.70 2.18 2.18 -0.93 26 9 938 +9
27NOV26 145.00 P 3.19 3.28 2.90 2.90 -1.04 26 25 670 +8
27NOV26 147.50 P 4.37 4.37 3.65 3.65 -1.17 25 53 789 -39
27NOV26 150.00 P 5.24 5.54 4.55 4.55 -1.32 25 81 1,035 -39
27NOV26 152.50 P 6.42 6.84 5.64 5.64 -1.61 24 80 505 -21
27NOV26 155.00 P 7.90 8.38 7.40 6.90 -1.92 24 69 2,008 -29
27NOV26 157.50 P 10.02 10.02 8.56 8.56 -2.00 24 90 766 -30
27NOV26 160.00 P 10.84 10.84 10.84 10.29 -2.18 24 1 648 0
27NOV26 162.50 P 0.00 0.00 0.00 12.25 -2.28 25 0 576 0
27NOV26 165.00 P 0.00 0.00 0.00 14.19 -2.53 25 0 564 0
27NOV26 167.50 P 0.00 0.00 0.00 16.42 -2.04 26 0 352 0
27NOV26 170.00 P 0.00 0.00 0.00 18.71 -2.69 27 0 212 0
27NOV26 172.50 P 0.00 0.00 0.00 21.21 -2.63 29 0 302 0
27NOV26 175.00 P 0.00 0.00 0.00 23.61 -2.72 31 0 283 0
27NOV26 177.50 P 0.00 0.00 0.00 26.06 -2.79 32 0 112 0
27NOV26 180.00 P 0.00 0.00 0.00 28.54 -2.85 34 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 31.06 -2.77 37 0 243 0
27NOV26 185.00 P 0.00 0.00 0.00 33.59 -2.92 39 0 172 0
27NOV26 187.50 P 0.00 0.00 0.00 36.13 -2.94 41 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 38.69 -2.77 44 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 41.18 -2.70 46 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 43.75 -2.70 48 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 46.25 -2.78 50 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 48.77 -2.83 52 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 53.77 -2.98 56 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 58.76 -2.98 59 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 63.74 -3.02 62 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 68.73 -3.03 65 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 73.69 -3.03 68 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 78.70 -3.02 71 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 83.69 -3.04 74 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 88.65 -3.11 76 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 93.66 -2.80 79 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 98.66 -2.80 82 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 103.63 -2.87 84 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 108.60 -2.89 86 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 113.59 -2.91 88 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 118.61 -2.88 91 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 123.59 -2.90 93 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 128.56 -2.90 95 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 133.55 -3.15 97 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 54 0 515 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 51 0 70 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 49 0 130 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 47 0 115 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 45 0 980 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 43 0 121 0
30DEC26 85.00 P 0.10 0.10 0.10 0.01 0.00 41 25 225 0
30DEC26 87.50 P 0.00 0.00 0.00 0.01 0.00 39 0 381 0
30DEC26 90.00 P 0.00 0.00 0.00 0.01 0.00 37 0 823 0
30DEC26 92.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 231 0
30DEC26 95.00 P 0.00 0.00 0.00 0.01 -0.02 34 0 1,045 0
30DEC26 97.50 P 0.00 0.00 0.00 0.01 -0.03 32 0 274 0
30DEC26 100.00 P 0.00 0.00 0.00 0.01 -0.05 30 0 2,965 0
30DEC26 102.50 P 0.00 0.00 0.00 0.02 -0.05 31 0 592 0
30DEC26 105.00 P 0.00 0.00 0.00 0.03 -0.06 30 0 191 0
30DEC26 107.50 P 0.00 0.00 0.00 0.04 -0.08 29 0 456 0
30DEC26 110.00 P 0.00 0.00 0.00 0.06 -0.09 29 0 1,014 0
30DEC26 112.50 P 0.00 0.00 0.00 0.09 -0.11 29 0 2,622 0
30DEC26 115.00 P 0.00 0.00 0.00 0.13 -0.11 28 0 1,811 0
30DEC26 117.50 P 0.49 0.50 0.49 0.19 -0.14 28 10 3,437 +10
30DEC26 120.00 P 0.00 0.00 0.00 0.27 -0.18 28 0 1,914 0
30DEC26 122.50 P 0.00 0.00 0.00 0.37 -0.22 27 0 1,590 0
30DEC26 125.00 P 0.87 0.87 0.87 0.52 -0.28 27 2 3,894 +2
30DEC26 127.50 P 1.03 1.03 1.03 0.70 -0.33 27 5 863 +5
30DEC26 130.00 P 1.21 1.29 1.21 0.92 -0.41 27 20 3,772 0
30DEC26 132.50 P 1.58 1.58 1.58 1.23 -0.48 26 1 470 -1
30DEC26 135.00 P 1.84 1.92 1.84 1.60 -0.55 26 46 1,359 +30
30DEC26 137.50 P 2.39 2.39 2.15 2.03 -0.66 26 72 1,174 +40
30DEC26 140.00 P 2.91 2.93 2.58 2.54 -0.81 25 35 1,973 +24
30DEC26 142.50 P 3.65 3.65 3.23 3.24 -0.86 25 139 1,553 +56
30DEC26 145.00 P 4.37 4.37 4.33 3.79 -1.18 24 40 2,038 +10
30DEC26 147.50 P 5.27 5.27 4.74 4.67 -1.34 24 70 1,393 +30
30DEC26 150.00 P 6.40 6.68 5.70 5.70 -1.46 24 87 3,730 +1
30DEC26 152.50 P 7.75 7.75 7.17 6.76 -1.81 23 532 1,790 +301
30DEC26 155.00 P 8.60 9.03 8.37 8.03 -2.14 23 33 4,932 -32
30DEC26 157.50 P 0.00 0.00 0.00 9.49 -2.40 23 0 567 0
30DEC26 160.00 P 12.36 12.36 12.36 11.37 -2.31 24 1 3,219 +1
30DEC26 162.50 P 0.00 0.00 0.00 12.92 -2.31 23 0 466 0
30DEC26 165.00 P 0.00 0.00 0.00 14.82 -2.91 23 0 216 0
30DEC26 167.50 P 0.00 0.00 0.00 16.79 -2.52 23 0 116 0
30DEC26 170.00 P 0.00 0.00 0.00 18.85 -3.29 23 0 142 0
30DEC26 172.50 P 0.00 0.00 0.00 21.21 -3.23 24 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 23.95 -2.86 27 0 340 0
30DEC26 177.50 P 0.00 0.00 0.00 26.06 -3.16 27 0 668 0
30DEC26 180.00 P 0.00 0.00 0.00 28.72 -2.94 29 0 66 0
30DEC26 182.50 P 0.00 0.00 0.00 31.18 -2.96 31 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 33.67 -2.97 32 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 36.19 -2.98 34 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 38.72 -2.98 36 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 41.24 -3.00 38 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 43.75 -2.70 39 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 46.25 -3.10 41 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 48.77 -3.14 42 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 53.77 -3.18 45 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 58.76 -3.22 48 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 63.74 -3.17 50 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 68.73 -3.19 53 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 73.69 -3.22 55 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 78.70 -3.17 57 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 83.69 -3.20 60 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 88.65 -3.22 62 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 93.66 -3.16 64 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 98.66 -3.19 66 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 103.63 -3.22 68 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 108.60 -3.17 70 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 113.59 -3.19 72 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 118.61 -3.15 74 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 123.59 -3.18 75 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 128.56 -3.16 77 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 133.55 -3.21 79 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
28JAN27 85.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 0.01 0.00 34 0 60 0
28JAN27 90.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 0.02 -0.02 29 0 60 0
28JAN27 100.00 P 0.24 0.24 0.24 0.03 -0.03 29 2 22 +2
28JAN27 102.50 P 0.00 0.00 0.00 0.04 -0.03 29 0 10 0
28JAN27 105.00 P 0.00 0.00 0.00 0.06 -0.03 28 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 0.08 -0.05 28 0 164 0
28JAN27 110.00 P 0.00 0.00 0.00 0.12 -0.06 28 0 1 0
28JAN27 112.50 P 0.00 0.00 0.00 0.17 -0.08 27 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 0.23 -0.11 27 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 0.32 -0.14 27 0 0 0
28JAN27 120.00 P 0.84 0.84 0.78 0.44 -0.17 27 4 127 +4
28JAN27 122.50 P 0.00 0.00 0.00 0.59 -0.23 26 0 160 0
28JAN27 125.00 P 0.00 0.00 0.00 0.79 -0.26 26 0 66 0
28JAN27 127.50 P 0.00 0.00 0.00 1.01 -0.35 26 0 140 0
28JAN27 130.00 P 1.63 1.69 1.63 1.32 -0.41 26 109 217 +101
28JAN27 132.50 P 0.00 0.00 0.00 1.69 -0.46 25 0 140 0
28JAN27 135.00 P 0.00 0.00 0.00 2.11 -0.58 25 0 2,534 0
28JAN27 137.50 P 0.00 0.00 0.00 2.64 -0.65 25 0 163 0
28JAN27 140.00 P 3.30 3.30 3.30 3.18 -0.83 25 10 187 -9
28JAN27 142.50 P 3.96 3.96 3.96 3.81 -0.99 24 1 211 -1
28JAN27 145.00 P 0.00 0.00 0.00 4.63 -1.11 24 0 37 0
28JAN27 147.50 P 6.19 6.19 6.07 5.49 -1.29 24 53 186 +52
28JAN27 150.00 P 7.30 7.30 6.42 6.42 -1.60 23 13 434 +12
28JAN27 152.50 P 8.40 8.40 8.40 7.59 -1.73 23 1 3 +1
28JAN27 155.00 P 10.11 10.11 10.11 8.90 -2.00 23 30 33 +29
28JAN27 157.50 P 11.28 11.28 11.28 10.35 -2.19 23 1 1 +1
28JAN27 160.00 P 13.39 13.39 13.39 12.19 -2.10 24 60 92 +60
28JAN27 162.50 P 0.00 0.00 0.00 13.87 -2.40 23 0 0 0
28JAN27 165.00 P 0.00 0.00 0.00 15.53 -2.21 23 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 17.45 -2.33 23 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 19.44 -2.70 23 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 21.52 -3.27 23 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 24.39 -2.70 26 0 0 0
28JAN27 177.50 P 0.00 0.00 0.00 26.64 -2.82 27 0 0 0
28JAN27 180.00 P 0.00 0.00 0.00 28.98 -2.87 28 0 0 0
28JAN27 182.50 P 0.00 0.00 0.00 31.31 -2.99 28 0 0 0
28JAN27 185.00 P 0.00 0.00 0.00 33.72 -3.04 29 0 0 0
28JAN27 187.50 P 0.00 0.00 0.00 36.19 -3.07 31 0 0 0
28JAN27 190.00 P 0.00 0.00 0.00 38.72 -3.05 32 0 0 0
28JAN27 192.50 P 0.00 0.00 0.00 41.24 -3.06 34 0 0 0
28JAN27 195.00 P 0.00 0.00 0.00 43.75 -3.09 35 0 0 0
28JAN27 197.50 P 0.00 0.00 0.00 46.25 -3.14 36 0 0 0
28JAN27 200.00 P 0.00 0.00 0.00 48.77 -3.17 38 0 0 0
28JAN27 205.00 P 0.00 0.00 0.00 53.77 -3.18 40 0 0 0
28JAN27 210.00 P 0.00 0.00 0.00 58.76 -3.22 43 0 0 0
28JAN27 215.00 P 0.00 0.00 0.00 63.74 -3.19 45 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 68.73 -3.20 47 0 0 0
28JAN27 225.00 P 0.00 0.00 0.00 73.69 -3.24 49 0 0 0
28JAN27 230.00 P 0.00 0.00 0.00 78.70 -3.18 51 0 0 0
28JAN27 235.00 P 0.00 0.00 0.00 83.69 -3.20 53 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 88.65 -3.22 55 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 93.66 -3.19 57 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 98.66 -3.19 59 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 103.63 -3.22 60 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 108.60 -3.17 62 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 113.59 -3.19 64 0 0 0
28JAN27 270.00 P 0.00 0.00 0.00 118.61 -3.15 65 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,097 0
30MAR27 72.50 P 0.00 0.00 0.00 0.01 0.00 36 0 124 0
30MAR27 75.00 P 0.00 0.00 0.00 0.01 0.00 34 0 163 0
30MAR27 77.50 P 0.00 0.00 0.00 0.01 0.00 33 0 243 0
30MAR27 80.00 P 0.00 0.00 0.00 0.01 0.00 32 0 267 0
30MAR27 82.50 P 0.00 0.00 0.00 0.01 0.00 30 0 236 0
30MAR27 85.00 P 0.00 0.00 0.00 0.01 0.00 29 0 277 0
30MAR27 87.50 P 0.00 0.00 0.00 0.01 0.00 27 0 46 0
30MAR27 90.00 P 0.00 0.00 0.00 0.01 0.00 26 0 188 0
30MAR27 92.50 P 0.00 0.00 0.00 0.02 0.00 27 0 273 0
30MAR27 95.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 323 0
30MAR27 97.50 P 0.00 0.00 0.00 0.05 0.00 26 0 139 0
30MAR27 100.00 P 0.00 0.00 0.00 0.08 0.00 27 0 303 0
30MAR27 102.50 P 0.00 0.00 0.00 0.11 -0.01 26 0 97 0
30MAR27 105.00 P 0.00 0.00 0.00 0.15 -0.02 26 0 375 0
30MAR27 107.50 P 0.00 0.00 0.00 0.22 -0.02 26 0 565 0
30MAR27 110.00 P 0.00 0.00 0.00 0.31 -0.03 26 0 865 0
30MAR27 112.50 P 0.00 0.00 0.00 0.42 -0.05 26 0 590 0
30MAR27 115.00 P 1.40 1.42 1.40 0.56 -0.08 26 5 316 +5
30MAR27 117.50 P 0.00 0.00 0.00 0.73 -0.12 26 0 384 0
30MAR27 120.00 P 0.00 0.00 0.00 0.97 -0.12 26 0 1,311 0
30MAR27 122.50 P 0.00 0.00 0.00 1.22 -0.20 26 0 149 0
30MAR27 125.00 P 2.58 2.58 2.55 1.56 -0.22 26 102 1,438 +102
30MAR27 127.50 P 0.00 0.00 0.00 1.94 -0.31 26 0 489 0
30MAR27 130.00 P 0.00 0.00 0.00 2.40 -0.37 26 0 1,136 0
30MAR27 132.50 P 0.00 0.00 0.00 2.93 -0.46 26 0 827 0
30MAR27 135.00 P 0.00 0.00 0.00 3.54 -0.54 26 0 273 0
30MAR27 137.50 P 5.34 5.34 5.05 4.23 -0.64 26 52 2,857 +50
30MAR27 140.00 P 5.80 5.80 5.80 5.01 -0.75 26 50 979 0
30MAR27 142.50 P 0.00 0.00 0.00 5.87 -0.87 26 0 823 0
30MAR27 145.00 P 8.28 8.29 8.16 6.84 -0.98 26 200 1,894 +140
30MAR27 147.50 P 9.19 9.19 9.19 7.89 -1.12 26 5 2,431 -5
30MAR27 150.00 P 9.87 9.87 9.87 9.06 -1.23 26 1 4,564 +1
30MAR27 152.50 P 11.19 11.19 11.19 10.30 -1.38 26 1,380 1,690 +1,330
30MAR27 155.00 P 13.38 13.38 12.57 11.68 -1.47 26 60 447 -49
30MAR27 157.50 P 15.10 15.10 13.86 13.09 -1.67 26 121 256 +30
30MAR27 160.00 P 16.70 16.70 16.70 14.68 -1.73 26 10 981 0
30MAR27 162.50 P 0.00 0.00 0.00 16.29 -1.92 26 0 144 0
30MAR27 165.00 P 0.00 0.00 0.00 17.52 -1.93 25 0 155 0
30MAR27 167.50 P 0.00 0.00 0.00 19.28 -2.07 25 0 30 0
30MAR27 170.00 P 0.00 0.00 0.00 21.76 -2.23 27 0 80 0
30MAR27 172.50 P 0.00 0.00 0.00 23.74 -2.32 27 0 136 0
30MAR27 175.00 P 0.00 0.00 0.00 25.77 -2.45 27 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 27.90 -2.50 27 0 35 0
30MAR27 180.00 P 0.00 0.00 0.00 30.07 -2.60 28 0 73 0
30MAR27 182.50 P 0.00 0.00 0.00 32.31 -2.66 28 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 34.60 -2.72 29 0 60 0
30MAR27 187.50 P 0.00 0.00 0.00 36.93 -2.78 29 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 39.32 -2.80 30 0 192 0
30MAR27 192.50 P 0.00 0.00 0.00 41.72 -2.85 31 0 60 0
30MAR27 195.00 P 0.00 0.00 0.00 44.17 -2.88 32 0 0 0
30MAR27 197.50 P 47.10 47.10 47.10 46.64 -2.90 33 30 60 +30
30MAR27 200.00 P 0.00 0.00 0.00 49.13 -2.92 34 0 150 0
30MAR27 205.00 P 0.00 0.00 0.00 54.17 -2.93 36 0 60 0
30MAR27 210.00 P 0.00 0.00 0.00 59.25 -2.95 39 0 2,852 0
30MAR27 215.00 P 0.00 0.00 0.00 64.36 -2.95 42 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 69.48 -2.95 44 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 74.62 -2.94 47 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 79.75 -2.95 49 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 84.70 -3.13 51 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 89.60 -3.14 52 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 94.52 -3.14 53 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 99.44 -3.15 54 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 104.39 -3.16 56 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 109.29 -3.16 57 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 114.26 -3.14 58 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 119.17 -3.16 59 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 124.09 -3.17 60 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 129.03 -3.19 61 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 133.97 -3.18 62 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29JUN27 77.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 0.01 -0.02 26 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 0.01 -0.03 25 0 48 0
29JUN27 85.00 P 0.00 0.00 0.00 0.01 -0.04 24 0 68 0
29JUN27 87.50 P 0.00 0.00 0.00 0.01 -0.06 22 0 1 0
29JUN27 90.00 P 0.00 0.00 0.00 0.01 -0.09 21 0 52 0
29JUN27 92.50 P 0.00 0.00 0.00 0.02 -0.12 22 0 96 0
29JUN27 95.00 P 0.00 0.00 0.00 0.04 -0.14 22 0 27 0
29JUN27 97.50 P 0.00 0.00 0.00 0.05 -0.20 22 0 0 0
29JUN27 100.00 P 1.24 1.24 1.24 0.08 -0.26 22 12 90 +12
29JUN27 102.50 P 0.00 0.00 0.00 0.11 -0.32 22 0 32 0
29JUN27 105.00 P 0.00 0.00 0.00 0.16 -0.40 22 0 351 0
29JUN27 107.50 P 0.00 0.00 0.00 0.24 -0.47 22 0 94 0
29JUN27 110.00 P 1.93 1.93 1.93 0.35 -0.54 22 2 53 +2
29JUN27 112.50 P 0.00 0.00 0.00 0.48 -0.64 22 0 66 0
29JUN27 115.00 P 0.00 0.00 0.00 0.66 -0.71 22 0 73 0
29JUN27 117.50 P 0.00 0.00 0.00 0.88 -0.86 22 0 135 0
29JUN27 120.00 P 0.00 0.00 0.00 1.14 -0.95 22 0 211 0
29JUN27 122.50 P 0.00 0.00 0.00 1.49 -1.04 23 0 302 0
29JUN27 125.00 P 0.00 0.00 0.00 1.87 -1.11 23 0 236 0
29JUN27 127.50 P 0.00 0.00 0.00 2.36 -1.19 23 0 69 0
29JUN27 130.00 P 0.00 0.00 0.00 2.88 -1.26 23 0 1,615 0
29JUN27 132.50 P 0.00 0.00 0.00 3.53 -1.30 23 0 280 0
29JUN27 135.00 P 0.00 0.00 0.00 4.21 -1.37 23 0 1,816 0
29JUN27 137.50 P 6.98 6.98 6.98 5.04 -1.36 23 50 386 0
29JUN27 140.00 P 8.14 8.24 7.80 5.88 -1.45 24 181 1,133 +180
29JUN27 142.50 P 9.16 9.16 9.16 6.90 -1.38 24 40 535 +40
29JUN27 145.00 P 0.00 0.00 0.00 7.94 -1.45 24 0 106 0
29JUN27 147.50 P 0.00 0.00 0.00 9.12 -1.41 24 0 637 0
29JUN27 150.00 P 0.00 0.00 0.00 10.37 -1.39 24 580 1,474 +580
29JUN27 152.50 P 0.00 0.00 0.00 11.68 -1.43 24 0 435 0
29JUN27 155.00 P 15.39 15.39 14.67 13.14 -1.50 25 60 778 +24
29JUN27 157.50 P 0.00 0.00 0.00 14.61 -1.71 25 0 300 0
29JUN27 160.00 P 0.00 0.00 0.00 16.24 -1.81 25 0 1,574 0
29JUN27 162.50 P 0.00 0.00 0.00 17.95 -1.29 25 0 527 0
29JUN27 165.00 P 0.00 0.00 0.00 19.68 -1.41 26 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 21.54 -2.11 26 0 32 0
29JUN27 170.00 P 0.00 0.00 0.00 23.45 -2.16 26 0 62 0
29JUN27 172.50 P 0.00 0.00 0.00 25.38 -2.31 27 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 27.42 -2.38 27 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 29.50 -2.42 27 0 30 0
29JUN27 180.00 P 0.00 0.00 0.00 31.61 -2.51 28 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 33.77 -2.60 28 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 36.00 -2.63 29 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 38.25 -2.67 29 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 40.52 -2.74 30 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 42.84 -2.79 30 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 45.20 -2.81 31 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 47.57 -2.83 32 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 49.96 -2.87 32 0 60 0
29JUN27 205.00 P 0.00 0.00 0.00 54.83 -2.92 34 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 59.75 -2.95 35 0 171 0
29JUN27 215.00 P 0.00 0.00 0.00 64.48 -3.22 36 0 379 0
29JUN27 220.00 P 0.00 0.00 0.00 69.76 -2.98 39 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 74.80 -3.00 41 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 79.85 -3.03 42 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 84.75 -3.10 44 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 89.64 -3.19 45 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 94.54 -3.12 46 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 99.47 -3.17 47 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 104.41 -3.18 48 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 109.32 -3.17 49 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 114.26 -3.17 50 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 119.17 -3.17 51 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 124.10 -3.19 52 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 129.04 -3.18 53 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 133.98 -3.20 54 0 0 0
29SEP27 75.00 P 0.67 0.67 0.67 0.01 0.00 24 1 2 +1
29SEP27 77.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 0.01 -0.02 22 0 10 0
29SEP27 82.50 P 0.00 0.00 0.00 0.01 -0.03 21 0 64 0
29SEP27 85.00 P 0.00 0.00 0.00 0.02 -0.03 22 0 208 0
29SEP27 87.50 P 0.00 0.00 0.00 0.03 -0.05 22 0 24 0
29SEP27 90.00 P 0.00 0.00 0.00 0.05 -0.06 22 0 193 0
29SEP27 92.50 P 0.00 0.00 0.00 0.07 -0.08 22 0 68 0
29SEP27 95.00 P 0.00 0.00 0.00 0.11 -0.11 22 0 46 0
29SEP27 97.50 P 0.00 0.00 0.00 0.15 -0.14 22 0 1 0
29SEP27 100.00 P 0.00 0.00 0.00 0.22 -0.18 22 0 28 0
29SEP27 102.50 P 0.00 0.00 0.00 0.31 -0.19 22 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 0.42 -0.24 22 0 9 0
29SEP27 107.50 P 0.00 0.00 0.00 0.56 -0.28 22 0 2 0
29SEP27 110.00 P 0.00 0.00 0.00 0.73 -0.35 22 0 5 0
29SEP27 112.50 P 0.00 0.00 0.00 0.96 -0.37 22 0 36 0
29SEP27 115.00 P 0.00 0.00 0.00 1.21 -0.45 23 0 1 0
29SEP27 117.50 P 0.00 0.00 0.00 1.53 -0.53 23 0 14 0
29SEP27 120.00 P 0.00 0.00 0.00 1.89 -0.63 23 0 84 0
29SEP27 122.50 P 0.00 0.00 0.00 2.32 -0.67 23 0 65 0
29SEP27 125.00 P 0.00 0.00 0.00 2.80 -0.77 23 0 41 0
29SEP27 127.50 P 0.00 0.00 0.00 3.36 -0.83 23 0 36 0
29SEP27 130.00 P 0.00 0.00 0.00 3.99 -0.88 23 0 88 0
29SEP27 132.50 P 0.00 0.00 0.00 4.66 -1.00 23 0 74 0
29SEP27 135.00 P 0.00 0.00 0.00 5.47 -0.99 23 0 22 0
29SEP27 137.50 P 8.63 8.63 8.63 6.29 -1.13 23 1 10 +1
29SEP27 140.00 P 0.00 0.00 0.00 7.24 -1.16 24 0 1,586 0
29SEP27 142.50 P 0.00 0.00 0.00 8.25 -1.20 24 0 1,012 0
29SEP27 145.00 P 11.80 11.80 11.80 9.30 -1.33 24 8 208 +8
29SEP27 147.50 P 12.70 12.70 12.70 10.51 -1.33 24 1 331 -1
29SEP27 150.00 P 14.23 14.23 13.76 11.74 -1.40 24 3 199 +1
29SEP27 152.50 P 0.00 0.00 0.00 13.04 -1.50 24 0 63 0
29SEP27 155.00 P 0.00 0.00 0.00 14.48 -1.49 24 0 78 0
29SEP27 157.50 P 0.00 0.00 0.00 15.93 -1.61 24 0 33 0
29SEP27 160.00 P 0.00 0.00 0.00 17.50 -1.71 25 0 221 0
29SEP27 162.50 P 0.00 0.00 0.00 19.18 -1.72 25 0 118 0
29SEP27 165.00 P 0.00 0.00 0.00 20.89 -1.77 25 0 33 0
29SEP27 167.50 P 0.00 0.00 0.00 22.63 -1.90 25 0 4 0
29SEP27 170.00 P 0.00 0.00 0.00 24.52 -1.90 26 0 118 0
29SEP27 172.50 P 0.00 0.00 0.00 26.43 -1.91 26 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 28.36 -2.02 26 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 30.36 -2.09 27 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 32.44 -2.10 27 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 34.55 -2.13 27 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 36.67 -2.23 27 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 38.86 -2.28 28 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 41.11 -2.30 28 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 43.37 -2.33 29 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 45.65 -2.41 29 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 47.96 -2.47 30 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 50.33 -2.50 30 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 55.10 -2.65 31 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 59.95 -2.75 33 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 64.89 -2.81 34 0 40 0
29SEP27 220.00 P 0.00 0.00 0.00 69.86 -2.88 35 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 74.87 -2.93 37 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 79.90 -2.98 38 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 84.78 -3.12 39 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 89.67 -3.16 40 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 94.54 -3.20 41 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 99.47 -3.18 42 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 104.41 -3.18 43 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 109.32 -3.18 44 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 114.26 -3.17 45 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 119.18 -3.19 46 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 124.10 -3.21 47 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 129.04 -3.18 48 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 133.98 -3.20 48 0 0 0
TOTAL PUT 11,636 169,961 +6,413
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$ 7.070
29OCT26 4.70 C 0.00 0.00 0.00 2.38 +0.01 56 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.28 +0.01 50 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.18 +0.01 37 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.08 +0.01 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.83 +0.01 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.57 0.00 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.32 0.00 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.08 +0.01 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.83 +0.01 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.58 +0.01 0 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 0.35 +0.02 16 0 949 0
29OCT26 7.00 C 0.14 0.14 0.14 0.15 0.00 14 32 2,026 +2
29OCT26 7.25 C 0.00 0.00 0.00 0.04 0.00 14 0 3,140 0
29OCT26 7.50 C 0.01 0.01 0.01 0.01 0.00 15 23 815 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 22 0 234 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 2.28 +0.01 0 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.18 +0.01 0 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.08 +0.01 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.83 +0.01 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.58 +0.01 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.33 +0.01 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.10 +0.02 20 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.85 +0.01 14 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.61 +0.01 15 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.39 +0.02 14 0 449 0
27NOV26 7.00 C 0.21 0.21 0.21 0.21 0.00 14 237 911 +30
27NOV26 7.25 C 0.10 0.10 0.10 0.10 0.00 15 32 1,791 +2
27NOV26 7.50 C 0.00 0.00 0.00 0.04 0.00 15 0 807 0
27NOV26 7.75 C 0.00 0.00 0.00 0.02 0.00 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 29 0 20 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.39 +0.02 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.29 +0.02 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.20 +0.03 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.10 +0.02 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.85 +0.02 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.60 +0.02 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.36 +0.02 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.12 +0.02 17 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.88 +0.02 17 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.65 +0.02 16 0 2 0
30DEC26 6.75 C 0.00 0.00 0.00 0.44 +0.02 15 0 369 0
30DEC26 7.00 C 0.26 0.26 0.26 0.28 +0.02 15 60 581 0
30DEC26 7.25 C 0.17 0.17 0.16 0.17 +0.03 16 150 734 +35
30DEC26 7.50 C 0.00 0.00 0.00 0.08 +0.01 15 0 525 0
30DEC26 7.75 C 0.00 0.00 0.00 0.03 -0.01 14 0 416 0
30DEC26 8.00 C 0.02 0.02 0.02 0.02 0.00 16 200 385 +60
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 20 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 25 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 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 2.21 +0.02 0 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 2.12 +0.03 0 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 1.87 +0.02 0 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 1.62 +0.02 0 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 1.38 +0.03 16 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 1.13 +0.01 0 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 0.90 +0.02 15 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.68 +0.02 15 0 0 0
28JAN27 6.75 C 0.49 0.49 0.49 0.47 +0.02 14 30 90 +30
28JAN27 7.00 C 0.31 0.31 0.31 0.32 +0.02 15 90 162 +12
28JAN27 7.25 C 0.20 0.20 0.20 0.19 +0.01 15 120 120 +60
28JAN27 7.50 C 0.12 0.12 0.11 0.11 0.00 15 146 47 -4
28JAN27 7.75 C 0.00 0.00 0.00 0.06 0.00 15 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.03 0.00 15 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 0.02 0.00 16 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 2.44 +0.02 0 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.35 +0.03 27 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.25 +0.02 24 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.15 +0.02 22 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.90 +0.02 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.66 +0.02 18 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.42 +0.02 17 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.18 +0.01 16 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.96 +0.02 16 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.75 +0.01 16 0 23 0
30MAR27 6.75 C 0.00 0.00 0.00 0.57 +0.02 16 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.41 +0.02 16 0 40 0
30MAR27 7.25 C 0.00 0.00 0.00 0.29 +0.02 16 0 153 0
30MAR27 7.50 C 0.00 0.00 0.00 0.19 +0.01 16 0 518 0
30MAR27 7.75 C 0.00 0.00 0.00 0.13 +0.01 16 0 824 0
30MAR27 8.00 C 0.08 0.08 0.08 0.09 +0.01 17 30 520 -30
30MAR27 8.25 C 0.00 0.00 0.00 0.05 0.00 16 0 336 0
30MAR27 8.50 C 0.00 0.00 0.00 0.03 0.00 16 0 275 0
30MAR27 8.75 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 18 0 30 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 2.49 +0.02 30 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.39 +0.02 29 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.29 +0.02 27 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.20 +0.03 27 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.95 +0.02 23 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.71 +0.02 21 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.48 +0.02 20 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.25 +0.02 19 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.01 +0.01 16 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.81 +0.01 16 0 666 0
29JUN27 6.75 C 0.00 0.00 0.00 0.64 +0.02 16 0 134 0
29JUN27 7.00 C 0.00 0.00 0.00 0.50 +0.02 17 0 478 0
29JUN27 7.25 C 0.00 0.00 0.00 0.37 +0.02 17 0 210 0
29JUN27 7.50 C 0.00 0.00 0.00 0.26 0.00 16 0 301 0
29JUN27 7.75 C 0.00 0.00 0.00 0.18 +0.01 16 0 356 0
29JUN27 8.00 C 0.00 0.00 0.00 0.13 +0.02 16 0 222 0
29JUN27 8.25 C 0.12 0.12 0.12 0.09 +0.01 17 30 76 -16
29JUN27 8.50 C 0.00 0.00 0.00 0.06 0.00 17 0 400 0
29JUN27 8.75 C 0.00 0.00 0.00 0.04 0.00 17 0 546 0
29JUN27 9.00 C 0.00 0.00 0.00 0.03 0.00 17 0 60 0
29JUN27 9.25 C 0.00 0.00 0.00 0.01 0.00 15 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 2.29 +0.02 25 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.20 +0.03 25 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.95 +0.02 22 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.71 +0.02 20 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.48 +0.02 19 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.26 +0.02 18 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.04 +0.01 17 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.86 +0.02 17 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.69 +0.03 17 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.54 +0.02 17 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.41 +0.01 17 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.32 +0.01 17 0 10 0
29SEP27 7.75 C 0.00 0.00 0.00 0.24 +0.01 17 0 2 0
29SEP27 8.00 C 0.00 0.00 0.00 0.18 +0.01 17 0 10 0
29SEP27 8.25 C 0.15 0.15 0.15 0.13 0.00 17 60 121 0
29SEP27 8.50 C 0.00 0.00 0.00 0.09 0.00 17 0 40 0
29SEP27 8.75 C 0.07 0.07 0.07 0.08 +0.01 18 90 120 +90
29SEP27 9.00 C 0.00 0.00 0.00 0.05 0.00 17 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
TOTAL CALL 1,330 21,281 +271
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 74 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 0.01 0.00 53 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 45 0 83 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 441 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 871 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 22 0 642 0
29OCT26 6.75 P 0.00 0.00 0.00 0.02 0.00 17 0 615 0
29OCT26 7.00 P 0.07 0.08 0.07 0.08 -0.01 16 60 2,990 0
29OCT26 7.25 P 0.00 0.00 0.00 0.22 -0.02 16 0 3,276 0
29OCT26 7.50 P 0.00 0.00 0.00 0.43 -0.02 0 0 888 0
29OCT26 7.75 P 0.00 0.00 0.00 0.68 -0.02 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.93 -0.02 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.20 -0.03 43 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.45 -0.03 49 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.70 -0.03 55 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.95 -0.03 61 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.20 -0.03 66 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.45 -0.03 71 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.70 -0.03 76 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 25 0 50 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 20 0 4 0
27NOV26 6.50 P 0.00 0.00 0.00 0.02 0.00 17 0 169 0
27NOV26 6.75 P 0.04 0.05 0.04 0.05 0.00 16 20 751 +20
27NOV26 7.00 P 0.13 0.13 0.13 0.12 -0.01 15 30 810 0
27NOV26 7.25 P 0.00 0.00 0.00 0.26 -0.02 15 0 1,357 0
27NOV26 7.50 P 0.00 0.00 0.00 0.46 -0.02 17 0 430 0
27NOV26 7.75 P 0.00 0.00 0.00 0.68 -0.02 0 0 81 0
27NOV26 8.00 P 0.00 0.00 0.00 0.93 -0.02 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.20 -0.03 31 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.45 -0.03 35 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.70 -0.03 39 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.95 -0.03 43 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.20 -0.03 47 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.45 -0.03 50 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.70 -0.03 54 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 370 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 20 0 508 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 16 0 145 0
30DEC26 6.50 P 0.00 0.00 0.00 0.03 0.00 15 0 728 0
30DEC26 6.75 P 0.00 0.00 0.00 0.08 0.00 16 0 1,157 0
30DEC26 7.00 P 0.15 0.16 0.15 0.16 -0.01 15 150 407 +60
30DEC26 7.25 P 0.28 0.30 0.28 0.30 0.00 16 150 906 +60
30DEC26 7.50 P 0.00 0.00 0.00 0.48 -0.01 16 0 905 0
30DEC26 7.75 P 0.00 0.00 0.00 0.69 -0.01 16 0 14 0
30DEC26 8.00 P 0.00 0.00 0.00 0.93 -0.02 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.20 -0.03 25 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.45 -0.03 29 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.70 -0.03 32 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.95 -0.03 36 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.20 -0.03 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.45 -0.03 41 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.70 -0.03 44 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.95 -0.03 47 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.01 0.00 28 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 21 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 16 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.05 0.00 16 0 9 0
28JAN27 6.75 P 0.10 0.10 0.10 0.10 0.00 15 60 206 -30
28JAN27 7.00 P 0.17 0.19 0.17 0.19 0.00 15 180 245 +90
28JAN27 7.25 P 0.31 0.31 0.31 0.32 -0.01 15 30 30 +30
28JAN27 7.50 P 0.49 0.49 0.49 0.50 -0.01 16 30 90 +30
28JAN27 7.75 P 0.00 0.00 0.00 0.69 -0.01 14 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.93 -0.02 0 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 1.20 -0.03 23 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 1.45 -0.03 26 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 1.70 -0.03 29 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 1.95 -0.03 32 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 2.20 -0.03 35 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 17 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.02 0.00 16 0 8 0
30MAR27 6.25 P 0.00 0.00 0.00 0.05 0.00 17 0 436 0
30MAR27 6.50 P 0.08 0.08 0.08 0.09 0.00 16 60 551 0
30MAR27 6.75 P 0.15 0.15 0.15 0.16 +0.01 17 90 380 -90
30MAR27 7.00 P 0.25 0.25 0.25 0.25 0.00 16 700 1,300 +689
30MAR27 7.25 P 0.00 0.00 0.00 0.38 -0.01 16 0 534 0
30MAR27 7.50 P 0.00 0.00 0.00 0.54 0.00 16 0 27 0
30MAR27 7.75 P 0.00 0.00 0.00 0.73 0.00 16 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 0.94 -0.01 16 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.20 -0.03 20 0 30 0
30MAR27 8.50 P 0.00 0.00 0.00 1.45 -0.03 23 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.70 -0.03 25 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.95 -0.03 28 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.20 -0.03 30 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.45 -0.03 32 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.70 -0.03 34 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.95 -0.03 36 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 6 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.02 0.00 17 0 406 0
29JUN27 5.75 P 0.00 0.00 0.00 0.04 0.00 17 0 750 0
29JUN27 6.00 P 0.00 0.00 0.00 0.07 0.00 17 0 326 0
29JUN27 6.25 P 0.00 0.00 0.00 0.12 0.00 17 0 718 0
29JUN27 6.50 P 0.00 0.00 0.00 0.18 -0.01 16 0 883 0
29JUN27 6.75 P 0.00 0.00 0.00 0.26 -0.02 16 0 339 0
29JUN27 7.00 P 0.00 0.00 0.00 0.38 -0.03 16 0 100 0
29JUN27 7.25 P 0.00 0.00 0.00 0.52 -0.02 16 0 90 0
29JUN27 7.50 P 0.00 0.00 0.00 0.70 0.00 16 0 120 0
29JUN27 7.75 P 0.00 0.00 0.00 0.88 -0.01 16 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.08 -0.01 16 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.29 -0.02 16 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.52 -0.02 17 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.75 -0.02 17 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.98 -0.03 16 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.22 -0.02 17 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.46 -0.02 17 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.70 -0.03 15 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.04 0.00 18 0 23 0
29SEP27 5.75 P 0.00 0.00 0.00 0.07 0.00 18 0 6 0
29SEP27 6.00 P 0.00 0.00 0.00 0.11 0.00 17 0 40 0
29SEP27 6.25 P 0.00 0.00 0.00 0.17 0.00 17 0 26 0
29SEP27 6.50 P 0.00 0.00 0.00 0.25 0.00 17 0 28 0
29SEP27 6.75 P 0.00 0.00 0.00 0.35 0.00 17 0 5 0
29SEP27 7.00 P 0.00 0.00 0.00 0.48 0.00 18 0 95 0
29SEP27 7.25 P 0.00 0.00 0.00 0.62 0.00 18 0 15 0
29SEP27 7.50 P 0.00 0.00 0.00 0.77 -0.02 17 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.94 0.00 17 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.13 -0.04 17 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 1.37 -0.01 19 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.58 -0.02 19 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.81 -0.02 20 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.03 -0.03 20 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.27 -0.02 21 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.50 -0.02 21 0 0 0
TOTAL PUT 1,560 26,482 +859
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$ 25.560
29OCT26 18.00 C 0.00 0.00 0.00 7.60 +0.06 52 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 7.10 +0.06 47 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.60 +0.06 41 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.10 +0.06 32 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.60 +0.08 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.60 +0.06 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.61 +0.06 25 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 2.62 +0.05 22 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 1.65 -0.02 18 0 15 0
29OCT26 25.00 C 0.94 0.94 0.94 0.94 +0.02 23 3 143 +3
29OCT26 26.00 C 0.00 0.00 0.00 0.42 0.00 23 0 234 0
29OCT26 27.00 C 0.16 0.16 0.12 0.14 -0.01 22 21 315 +3
29OCT26 28.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 117 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 23 0 107 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 28 0 51 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 33 0 71 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 38 0 58 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 43 0 31 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 47 0 67 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 51 0 19 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 59 0 3 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 62 0 65 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 66 0 65 0
27NOV26 18.00 C 0.00 0.00 0.00 7.60 - 0 0 0 -
27NOV26 18.50 C 0.00 0.00 0.00 7.10 +0.06 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.60 +0.06 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.10 +0.06 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.60 +0.05 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.66 +0.05 21 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.70 +0.05 24 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 2.77 +0.04 23 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 1.98 +0.04 24 0 90 0
27NOV26 25.00 C 0.00 0.00 0.00 1.28 +0.02 23 0 67 0
27NOV26 26.00 C 0.00 0.00 0.00 0.75 +0.01 23 0 55 0
27NOV26 27.00 C 0.00 0.00 0.00 0.40 -0.01 23 0 159 0
27NOV26 28.00 C 0.00 0.00 0.00 0.20 -0.01 23 0 142 0
27NOV26 29.00 C 0.00 0.00 0.00 0.09 0.00 23 0 147 0
27NOV26 30.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 113 0
27NOV26 31.00 C 0.00 0.00 0.00 0.02 0.00 24 0 51 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 25 0 83 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 28 0 65 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 39 0 75 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 44 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 7.65 +0.06 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.16 +0.06 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.67 +0.06 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.18 +0.04 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.69 +0.05 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.75 +0.05 22 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.82 +0.05 23 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 2.96 +0.05 23 0 11 0
30DEC26 24.00 C 2.25 2.25 2.25 2.22 +0.04 24 15 53 +15
30DEC26 25.00 C 1.54 1.54 1.54 1.55 -0.01 23 15 134 0
30DEC26 26.00 C 1.14 1.14 1.14 1.03 +0.02 23 15 148 +15
30DEC26 27.00 C 0.00 0.00 0.00 0.66 0.00 23 0 35 0
30DEC26 28.00 C 0.42 0.42 0.42 0.40 +0.01 23 1 363 +1
30DEC26 29.00 C 0.00 0.00 0.00 0.23 +0.01 23 0 195 0
30DEC26 30.00 C 0.00 0.00 0.00 0.13 +0.01 23 0 246 0
30DEC26 31.00 C 0.00 0.00 0.00 0.07 0.00 23 0 77 0
30DEC26 32.00 C 0.00 0.00 0.00 0.04 0.00 24 0 165 0
30DEC26 33.00 C 0.00 0.00 0.00 0.02 0.00 24 0 69 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 24 0 18 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 26 0 6 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 28 0 35 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 30 0 19 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 32 0 101 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 36 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 37 0 103 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 41 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 42 0 65 0
28JAN27 18.00 C 0.00 0.00 0.00 7.71 - 0 0 0 -
28JAN27 18.50 C 0.00 0.00 0.00 7.22 +0.05 0 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 6.75 +0.07 0 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 6.25 +0.05 0 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 5.77 +0.05 19 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 4.84 +0.05 23 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 3.94 +0.04 23 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 3.11 +0.03 23 0 0 0
28JAN27 24.00 C 2.54 2.54 2.54 2.41 +0.04 23 15 15 +15
28JAN27 25.00 C 0.00 0.00 0.00 1.76 +0.02 23 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 1.24 +0.01 23 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.84 0.00 23 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.56 0.00 23 0 3 0
28JAN27 29.00 C 0.00 0.00 0.00 0.35 -0.01 23 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 0.21 -0.01 22 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 0.13 -0.01 23 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 0.08 0.00 23 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 0.01 0.00 24 0 130 0
30MAR27 18.00 C 0.00 0.00 0.00 7.86 +0.07 24 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.38 +0.07 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.90 +0.05 24 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.43 +0.04 24 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.96 +0.06 23 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.06 +0.02 23 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.19 +0.03 23 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.41 +0.02 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.77 +0.04 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.15 +0.02 23 0 35 0
30MAR27 26.00 C 0.00 0.00 0.00 1.63 +0.01 23 0 70 0
30MAR27 27.00 C 0.00 0.00 0.00 1.22 +0.01 23 0 72 0
30MAR27 28.00 C 0.00 0.00 0.00 0.89 +0.02 23 0 64 0
30MAR27 29.00 C 0.00 0.00 0.00 0.63 0.00 23 0 106 0
30MAR27 30.00 C 0.00 0.00 0.00 0.44 -0.01 23 0 30 0
30MAR27 31.00 C 0.00 0.00 0.00 0.31 -0.01 23 0 258 0
30MAR27 32.00 C 0.00 0.00 0.00 0.21 -0.01 23 0 18 0
30MAR27 33.00 C 0.00 0.00 0.00 0.14 -0.01 23 0 145 0
30MAR27 34.00 C 0.12 0.12 0.12 0.09 -0.01 23 3 2,447 +3
30MAR27 35.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 36 0
30MAR27 36.00 C 0.00 0.00 0.00 0.04 0.00 23 0 18 0
30MAR27 37.00 C 0.00 0.00 0.00 0.02 0.00 22 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 23 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.01 0.00 24 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 0.01 0.00 25 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30MAR27 43.00 C 0.00 0.00 0.00 0.01 0.00 28 0 41 0
30MAR27 44.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.03 +0.06 28 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.56 +0.06 27 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.10 +0.06 27 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.64 +0.06 26 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.20 +0.07 26 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.33 +0.02 25 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.52 +0.08 24 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 3.79 +0.07 24 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.14 +0.07 24 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.57 +0.07 24 0 42 0
29JUN27 26.00 C 0.00 0.00 0.00 2.01 -0.02 24 0 42 0
29JUN27 27.00 C 0.00 0.00 0.00 1.62 +0.02 24 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.27 +0.01 24 0 2 0
29JUN27 29.00 C 0.00 0.00 0.00 0.99 0.00 24 0 3 0
29JUN27 30.00 C 0.00 0.00 0.00 0.77 +0.01 24 0 8 0
29JUN27 31.00 C 0.00 0.00 0.00 0.59 +0.01 24 0 1 0
29JUN27 32.00 C 0.00 0.00 0.00 0.45 +0.02 24 0 103 0
29JUN27 33.00 C 0.00 0.00 0.00 0.36 +0.04 25 0 6 0
29JUN27 34.00 C 0.00 0.00 0.00 0.27 +0.03 25 0 68 0
29JUN27 35.00 C 0.00 0.00 0.00 0.20 +0.02 25 0 49 0
29JUN27 36.00 C 0.00 0.00 0.00 0.15 +0.02 25 0 20 0
29JUN27 37.00 C 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 21 0
29SEP27 18.00 C 0.00 0.00 0.00 8.05 - 26 0 0 -
29SEP27 18.50 C 0.00 0.00 0.00 7.59 +0.05 26 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 7.13 +0.06 25 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 6.68 +0.06 25 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.24 +0.05 25 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.40 +0.04 24 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.64 +0.02 24 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 3.94 +0.01 24 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 3.30 +0.01 24 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 2.74 0.00 24 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 2.24 -0.02 23 0 2 0
29SEP27 27.00 C 0.00 0.00 0.00 1.85 -0.01 23 0 2 0
29SEP27 28.00 C 0.00 0.00 0.00 1.51 -0.02 23 0 2 0
29SEP27 29.00 C 0.00 0.00 0.00 1.23 -0.01 24 0 0 0
29SEP27 30.00 C 1.02 1.02 1.02 1.05 +0.04 24 20 21 +20
29SEP27 31.00 C 0.00 0.00 0.00 0.80 -0.02 24 0 1 0
29SEP27 32.00 C 0.00 0.00 0.00 0.65 -0.04 24 0 31 0
29SEP27 33.00 C 0.00 0.00 0.00 0.52 0.00 24 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 0.43 -0.02 24 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.34 -0.01 24 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 0.27 +0.01 24 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 0.21 -0.01 24 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.16 -0.01 24 0 0 0
TOTAL CALL 108 8,483 +75
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 43 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 3 0
29OCT26 23.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 30 0
29OCT26 24.00 P 0.11 0.12 0.11 0.10 -0.02 23 34 94 +10
29OCT26 25.00 P 0.35 0.36 0.34 0.33 -0.06 23 50 121 +15
29OCT26 26.00 P 0.78 0.85 0.78 0.81 -0.07 22 21 220 +15
29OCT26 27.00 P 0.00 0.00 0.00 1.55 -0.04 23 0 142 0
29OCT26 28.00 P 0.00 0.00 0.00 2.45 -0.07 22 0 61 0
29OCT26 29.00 P 0.00 0.00 0.00 3.44 -0.06 0 0 20 0
29OCT26 30.00 P 0.00 0.00 0.00 4.44 -0.06 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 5.50 -0.03 49 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 6.50 -0.04 56 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 7.50 -0.04 62 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 8.50 -0.04 67 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 9.50 -0.04 73 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 10.50 -0.04 78 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 11.50 -0.09 83 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 12.50 -0.09 88 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 13.50 -0.09 92 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 - 40 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 31 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 -0.01 24 0 20 0
27NOV26 22.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 23 0
27NOV26 23.00 P 0.00 0.00 0.00 0.11 -0.02 23 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 0.29 -0.03 23 0 87 0
27NOV26 25.00 P 0.00 0.00 0.00 0.62 -0.04 24 0 117 0
27NOV26 26.00 P 0.00 0.00 0.00 1.09 -0.07 23 0 205 0
27NOV26 27.00 P 0.00 0.00 0.00 1.75 -0.08 23 0 271 0
27NOV26 28.00 P 0.00 0.00 0.00 2.56 -0.06 23 0 85 0
27NOV26 29.00 P 0.00 0.00 0.00 3.46 -0.07 22 0 15 0
27NOV26 30.00 P 0.00 0.00 0.00 4.44 -0.06 0 0 75 0
27NOV26 31.00 P 0.00 0.00 0.00 5.50 -0.06 35 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 6.50 -0.04 40 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 7.50 -0.04 44 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 8.50 -0.04 48 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 9.50 -0.04 52 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 10.50 -0.04 55 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 11.50 -0.09 59 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 12.50 -0.09 62 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 13.50 -0.09 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 0.02 0.00 25 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 0.10 -0.01 23 0 71 0
30DEC26 23.00 P 0.00 0.00 0.00 0.23 -0.02 23 0 150 0
30DEC26 24.00 P 0.00 0.00 0.00 0.47 -0.02 23 0 173 0
30DEC26 25.00 P 0.85 0.85 0.85 0.81 -0.05 23 1 393 -1
30DEC26 26.00 P 0.00 0.00 0.00 1.29 -0.06 23 0 49 0
30DEC26 27.00 P 0.00 0.00 0.00 1.92 -0.07 23 0 121 0
30DEC26 28.00 P 0.00 0.00 0.00 2.68 -0.06 23 0 64 0
30DEC26 29.00 P 0.00 0.00 0.00 3.53 -0.06 23 0 85 0
30DEC26 30.00 P 0.00 0.00 0.00 4.46 -0.06 23 0 40 0
30DEC26 31.00 P 0.00 0.00 0.00 5.50 -0.06 29 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.50 -0.04 33 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.50 -0.04 36 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.50 -0.04 39 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.50 -0.04 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.50 -0.04 45 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.50 -0.09 48 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.50 -0.09 51 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.50 -0.09 54 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 14.50 -0.06 56 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 15.50 -0.06 59 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 16.50 -0.06 61 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 17.50 -0.06 63 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 18.50 -0.06 66 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.01 - 27 0 0 -
28JAN27 18.50 P 0.01 0.01 0.01 0.01 0.00 25 130 130 +130
28JAN27 19.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
28JAN27 21.00 P 0.09 0.09 0.09 0.08 -0.01 23 20 30 +20
28JAN27 22.00 P 0.00 0.00 0.00 0.17 -0.01 23 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 0.33 -0.03 23 0 15 0
28JAN27 24.00 P 0.00 0.00 0.00 0.60 -0.03 23 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 0.96 -0.05 23 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 1.44 -0.06 23 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 2.05 -0.07 23 0 15 0
28JAN27 28.00 P 0.00 0.00 0.00 2.78 -0.07 23 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 3.60 -0.06 23 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 4.49 -0.07 23 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 5.50 -0.07 26 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 6.50 -0.04 30 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 7.50 -0.06 33 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 8.50 -0.04 36 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 9.50 -0.04 38 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 10.50 -0.04 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 65 0
30MAR27 18.50 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.04 0.00 23 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 0.06 0.00 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.17 -0.01 23 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 0.31 -0.02 23 0 19 0
30MAR27 23.00 P 0.00 0.00 0.00 0.52 -0.04 23 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 0.83 -0.04 23 0 41 0
30MAR27 25.00 P 0.00 0.00 0.00 1.18 -0.07 22 0 35 0
30MAR27 26.00 P 0.00 0.00 0.00 1.68 -0.06 22 0 147 0
30MAR27 27.00 P 0.00 0.00 0.00 2.28 -0.06 22 0 74 0
30MAR27 28.00 P 0.00 0.00 0.00 3.01 -0.03 23 0 130 0
30MAR27 29.00 P 0.00 0.00 0.00 3.74 -0.07 23 0 118 0
30MAR27 30.00 P 0.00 0.00 0.00 4.59 -0.06 23 0 63 0
30MAR27 31.00 P 0.00 0.00 0.00 5.55 -0.06 25 0 47 0
30MAR27 32.00 P 0.00 0.00 0.00 6.50 -0.14 26 0 49 0
30MAR27 33.00 P 0.00 0.00 0.00 7.50 -0.06 28 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.50 -0.06 31 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.50 -0.06 33 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.50 -0.06 35 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.50 -0.09 37 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.50 -0.09 40 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.50 -0.09 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 14.50 -0.06 43 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 15.50 -0.06 45 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 16.50 -0.06 47 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 17.50 -0.06 49 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 18.50 -0.06 51 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.10 0.00 24 0 65 0
29JUN27 18.50 P 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.19 +0.01 25 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 0.24 +0.01 24 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.31 +0.01 25 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.47 -0.01 24 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 0.71 -0.01 24 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 1.02 +0.01 24 0 18 0
29JUN27 24.00 P 0.00 0.00 0.00 1.40 0.00 24 0 11 0
29JUN27 25.00 P 0.00 0.00 0.00 1.85 0.00 24 0 41 0
29JUN27 26.00 P 0.00 0.00 0.00 2.51 +0.12 25 0 75 0
29JUN27 27.00 P 0.00 0.00 0.00 3.05 -0.09 24 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 3.73 +0.01 24 0 23 0
29JUN27 29.00 P 0.00 0.00 0.00 4.46 0.00 24 0 34 0
29JUN27 30.00 P 0.00 0.00 0.00 5.20 -0.04 24 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 6.03 -0.04 24 0 2 0
29JUN27 32.00 P 0.00 0.00 0.00 6.89 -0.05 24 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 7.78 -0.05 24 0 45 0
29JUN27 34.00 P 0.00 0.00 0.00 8.69 -0.03 24 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.62 -0.02 25 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.56 -0.02 25 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.51 -0.08 25 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.50 -0.09 27 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 13.50 -0.09 29 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 14.50 -0.06 32 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.17 - 24 0 0 -
29SEP27 18.50 P 0.00 0.00 0.00 0.22 -0.02 24 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 0.29 -0.02 24 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.36 -0.03 24 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.45 -0.03 24 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 0.67 -0.04 24 0 3 0
29SEP27 22.00 P 0.00 0.00 0.00 0.95 -0.05 24 0 10 0
29SEP27 23.00 P 0.00 0.00 0.00 1.30 -0.05 24 0 0 0
29SEP27 24.00 P 1.70 1.70 1.70 1.72 -0.05 25 2 3 +2
29SEP27 25.00 P 0.00 0.00 0.00 2.21 -0.05 25 0 30 0
29SEP27 26.00 P 0.00 0.00 0.00 2.75 -0.05 25 0 2 0
29SEP27 27.00 P 0.00 0.00 0.00 3.36 -0.05 25 0 3 0
29SEP27 28.00 P 0.00 0.00 0.00 4.06 -0.02 25 0 1 0
29SEP27 29.00 P 0.00 0.00 0.00 4.79 -0.02 26 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 5.55 -0.03 26 0 1 0
29SEP27 31.00 P 0.00 0.00 0.00 6.34 -0.05 26 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 7.17 -0.04 26 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 8.03 -0.05 26 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 8.89 -0.07 26 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 9.80 -0.04 26 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 10.71 -0.04 27 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 11.63 -0.06 27 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 12.56 -0.06 27 0 0 0
TOTAL PUT 258 4,508 +191
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$ 6.090
29OCT26 4.20 C 0.00 0.00 0.00 1.90 +0.03 59 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.80 +0.03 54 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.70 +0.03 50 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.60 +0.03 46 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.50 +0.03 41 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.40 +0.03 37 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.30 +0.03 32 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.20 +0.03 23 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.10 +0.03 0 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.86 +0.03 35 0 142 0
29OCT26 5.50 C 0.00 0.00 0.00 0.62 0.00 30 0 220 0
29OCT26 5.75 C 0.00 0.00 0.00 0.41 -0.01 30 0 1,032 0
29OCT26 6.00 C 0.00 0.00 0.00 0.26 +0.01 33 0 539 0
29OCT26 6.25 C 0.14 0.14 0.14 0.14 0.00 33 1 894 +1
29OCT26 6.50 C 0.08 0.08 0.08 0.08 0.00 35 15 619 +15
29OCT26 6.75 C 0.00 0.00 0.00 0.04 0.00 36 0 100 0
29OCT26 7.00 C 0.00 0.00 0.00 0.02 0.00 37 0 180 0
29OCT26 7.25 C 0.02 0.02 0.02 0.01 0.00 38 60 120 +60
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 810 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 50 0 230 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,500 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 61 0 60 0
29OCT26 8.50 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 1.81 +0.03 30 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.71 +0.03 0 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.61 +0.03 0 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.51 +0.03 0 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.41 +0.02 0 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.32 +0.03 34 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.22 +0.03 31 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.12 +0.02 28 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.90 +0.01 32 0 105 0
27NOV26 5.50 C 0.00 0.00 0.00 0.69 +0.01 32 0 310 0
27NOV26 5.75 C 0.00 0.00 0.00 0.50 +0.02 31 0 451 0
27NOV26 6.00 C 0.00 0.00 0.00 0.34 +0.01 30 0 168 0
27NOV26 6.25 C 0.00 0.00 0.00 0.24 +0.01 32 0 525 0
27NOV26 6.50 C 0.16 0.16 0.16 0.15 +0.01 32 15 370 +15
27NOV26 6.75 C 0.11 0.11 0.11 0.09 0.00 31 30 145 +30
27NOV26 7.00 C 0.00 0.00 0.00 0.05 0.00 31 0 15 0
27NOV26 7.25 C 0.00 0.00 0.00 0.03 0.00 32 0 115 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 40 0 10 0
30DEC26 4.20 C 0.00 0.00 0.00 1.92 +0.03 0 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.82 +0.02 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.73 +0.03 34 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.64 0.00 37 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.53 +0.03 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.44 +0.03 32 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.35 +0.04 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.25 +0.03 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.15 -0.01 28 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.94 0.00 30 0 4 0
30DEC26 5.50 C 0.00 0.00 0.00 0.74 0.00 30 0 110 0
30DEC26 5.75 C 0.59 0.59 0.59 0.57 +0.02 30 30 116 0
30DEC26 6.00 C 0.00 0.00 0.00 0.43 +0.02 30 0 363 0
30DEC26 6.25 C 0.00 0.00 0.00 0.32 +0.01 31 0 904 0
30DEC26 6.50 C 0.00 0.00 0.00 0.22 +0.01 30 0 431 0
30DEC26 6.75 C 0.00 0.00 0.00 0.16 +0.01 31 0 644 0
30DEC26 7.00 C 0.00 0.00 0.00 0.11 +0.01 32 0 681 0
30DEC26 7.25 C 0.00 0.00 0.00 0.08 +0.01 32 0 251 0
30DEC26 7.50 C 0.00 0.00 0.00 0.05 +0.01 32 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.03 0.00 31 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 0.00 32 0 101 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 121 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 42 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 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 43 0 10 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 335 0
28JAN27 4.50 C 0.00 0.00 0.00 1.65 +0.01 31 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 1.55 +0.03 29 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 1.46 +0.03 30 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 1.37 +0.03 30 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 1.28 +0.03 30 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 1.19 +0.01 30 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 0.99 +0.03 31 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 0.80 +0.03 30 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 0.63 +0.02 30 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 0.49 +0.01 30 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 0.38 +0.01 31 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.29 +0.02 31 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.21 +0.01 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 31 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 0.06 +0.01 32 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 +0.01 32 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.97 +0.03 31 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.88 -0.01 32 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.79 0.00 32 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.70 +0.01 32 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.61 +0.03 32 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.52 +0.02 31 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.44 +0.01 32 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.36 +0.03 32 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.26 -0.01 30 0 6 0
30MAR27 5.25 C 0.00 0.00 0.00 1.07 +0.01 30 0 27 0
30MAR27 5.50 C 0.00 0.00 0.00 0.91 +0.01 31 0 30 0
30MAR27 5.75 C 0.00 0.00 0.00 0.75 +0.02 31 0 538 0
30MAR27 6.00 C 0.00 0.00 0.00 0.62 +0.01 31 0 1,910 0
30MAR27 6.25 C 0.00 0.00 0.00 0.51 0.00 32 0 174 0
30MAR27 6.50 C 0.00 0.00 0.00 0.42 +0.01 32 0 250 0
30MAR27 6.75 C 0.00 0.00 0.00 0.34 +0.01 32 0 161 0
30MAR27 7.00 C 0.00 0.00 0.00 0.26 0.00 32 0 989 0
30MAR27 7.25 C 0.00 0.00 0.00 0.21 +0.01 32 0 207 0
30MAR27 7.50 C 0.00 0.00 0.00 0.16 0.00 32 0 13 0
30MAR27 7.75 C 0.00 0.00 0.00 0.13 +0.02 32 0 158 0
30MAR27 8.00 C 0.00 0.00 0.00 0.09 -0.01 31 0 800 0
30MAR27 8.25 C 0.00 0.00 0.00 0.08 +0.01 33 0 398 0
30MAR27 8.50 C 0.00 0.00 0.00 0.06 0.00 32 0 40 0
30MAR27 8.75 C 0.00 0.00 0.00 0.04 0.00 31 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.03 0.00 31 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 2.05 0.00 37 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.92 +0.02 30 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.83 +0.02 30 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.75 +0.03 31 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.66 +0.02 30 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.58 +0.03 31 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.49 +0.02 30 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.42 +0.03 31 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.38 +0.02 34 0 10 0
29JUN27 5.25 C 0.00 0.00 0.00 1.15 +0.01 30 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.99 +0.02 31 0 44 0
29JUN27 5.75 C 0.00 0.00 0.00 0.84 +0.02 30 0 150 0
29JUN27 6.00 C 0.00 0.00 0.00 0.73 +0.01 32 0 508 0
29JUN27 6.25 C 0.00 0.00 0.00 0.61 +0.01 31 0 650 0
29JUN27 6.50 C 0.00 0.00 0.00 0.51 +0.01 31 0 36 0
29JUN27 6.75 C 0.00 0.00 0.00 0.41 0.00 31 0 1,017 0
29JUN27 7.00 C 0.00 0.00 0.00 0.34 +0.01 31 0 157 0
29JUN27 7.25 C 0.00 0.00 0.00 0.28 +0.01 31 0 120 0
29JUN27 7.50 C 0.00 0.00 0.00 0.22 0.00 31 0 90 0
29JUN27 7.75 C 0.00 0.00 0.00 0.18 0.00 31 0 93 0
29JUN27 8.00 C 0.00 0.00 0.00 0.15 +0.01 31 0 250 0
29JUN27 8.25 C 0.00 0.00 0.00 0.12 0.00 31 0 138 0
29JUN27 8.50 C 0.00 0.00 0.00 0.09 0.00 30 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.07 -0.01 30 0 225 0
29JUN27 9.00 C 0.00 0.00 0.00 0.06 0.00 31 0 42 0
29JUN27 9.25 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.04 0.00 31 0 1 0
29JUN27 9.75 C 0.00 0.00 0.00 0.03 0.00 31 0 54 0
29SEP27 4.30 C 0.00 0.00 0.00 1.97 +0.01 37 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.86 -0.02 33 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.80 +0.01 36 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.71 0.00 35 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.63 0.00 34 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.55 -0.01 34 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.47 -0.01 33 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.39 -0.01 33 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.23 +0.02 34 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.07 +0.02 33 0 15 0
29SEP27 5.75 C 0.00 0.00 0.00 0.93 +0.01 33 0 39 0
29SEP27 6.00 C 0.00 0.00 0.00 0.81 +0.01 33 0 165 0
29SEP27 6.25 C 0.00 0.00 0.00 0.71 +0.02 34 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.61 +0.02 34 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.53 +0.02 34 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.45 +0.02 34 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.39 +0.02 34 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.33 +0.02 34 0 3 0
29SEP27 7.75 C 0.00 0.00 0.00 0.28 +0.01 33 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.23 +0.01 33 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.20 +0.01 33 0 152 0
TOTAL CALL 151 23,692 +121
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 72 0 30 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 64 0 37 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 60 0 110 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 57 0 161 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 53 0 760 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 102 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 56 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 319 0
29OCT26 5.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 436 0
29OCT26 5.75 P 0.07 0.07 0.07 0.07 -0.02 33 20 664 -20
29OCT26 6.00 P 0.00 0.00 0.00 0.16 -0.02 34 0 201 0
29OCT26 6.25 P 0.29 0.31 0.29 0.30 -0.02 35 84 97 +22
29OCT26 6.50 P 0.00 0.00 0.00 0.49 -0.02 37 0 10 0
29OCT26 6.75 P 0.00 0.00 0.00 0.68 -0.03 33 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.92 -0.03 36 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.16 -0.03 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.41 -0.03 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.66 -0.03 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.91 -0.03 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.16 -0.03 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.41 -0.03 0 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 46 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 0.01 0.00 40 0 1 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 230 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 924 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 56 0
27NOV26 5.25 P 0.03 0.03 0.03 0.03 -0.01 31 3 244 -3
27NOV26 5.50 P 0.07 0.07 0.07 0.07 -0.01 31 5 614 0
27NOV26 5.75 P 0.00 0.00 0.00 0.13 -0.01 30 0 331 0
27NOV26 6.00 P 0.00 0.00 0.00 0.24 -0.01 32 0 172 0
27NOV26 6.25 P 0.00 0.00 0.00 0.37 -0.02 32 0 47 0
27NOV26 6.50 P 0.00 0.00 0.00 0.55 -0.02 33 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.72 -0.03 30 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.94 -0.03 31 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.17 -0.03 31 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.41 -0.03 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.66 -0.03 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.91 -0.03 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.16 -0.03 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 40 0 211 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 38 0 100 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 36 0 19 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 34 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 32 0 50 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 30 0 35 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 -0.01 28 0 143 0
30DEC26 4.90 P 0.00 0.00 0.00 0.02 -0.01 29 0 183 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 935 0
30DEC26 5.25 P 0.00 0.00 0.00 0.06 -0.01 30 0 192 0
30DEC26 5.50 P 0.00 0.00 0.00 0.12 0.00 31 0 462 0
30DEC26 5.75 P 0.00 0.00 0.00 0.20 0.00 31 0 142 0
30DEC26 6.00 P 0.00 0.00 0.00 0.30 -0.01 31 0 246 0
30DEC26 6.25 P 0.43 0.43 0.43 0.44 -0.01 31 4 150 0
30DEC26 6.50 P 0.00 0.00 0.00 0.60 -0.02 32 0 230 0
30DEC26 6.75 P 0.00 0.00 0.00 0.80 0.00 33 0 60 0
30DEC26 7.00 P 0.00 0.00 0.00 0.98 -0.02 31 0 101 0
30DEC26 7.25 P 0.00 0.00 0.00 1.20 -0.02 32 0 155 0
30DEC26 7.50 P 0.00 0.00 0.00 1.43 -0.02 32 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.66 -0.03 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.93 -0.01 40 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.16 -0.03 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.41 -0.03 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.66 -0.03 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.91 -0.03 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.16 -0.03 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.41 -0.03 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.66 -0.03 0 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
28JAN27 5.25 P 0.07 0.07 0.07 0.09 0.00 30 2 2 +2
28JAN27 5.50 P 0.00 0.00 0.00 0.15 -0.01 30 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.24 0.00 30 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.34 -0.01 30 0 5 0
28JAN27 6.25 P 0.00 0.00 0.00 0.48 -0.02 30 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.65 -0.01 32 0 10 0
28JAN27 6.75 P 0.00 0.00 0.00 0.84 +0.01 33 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 1.01 -0.02 31 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 1.22 -0.02 31 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 1.44 -0.02 31 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 1.72 +0.02 38 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 1.93 -0.02 36 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 2.19 0.00 40 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.01 0.00 28 0 220 0
30MAR27 4.30 P 0.00 0.00 0.00 0.02 0.00 30 0 410 0
30MAR27 4.40 P 0.00 0.00 0.00 0.03 0.00 31 0 110 0
30MAR27 4.50 P 0.00 0.00 0.00 0.04 0.00 32 0 50 0
30MAR27 4.60 P 0.00 0.00 0.00 0.05 0.00 32 0 98 0
30MAR27 4.70 P 0.00 0.00 0.00 0.06 0.00 31 0 63 0
30MAR27 4.80 P 0.00 0.00 0.00 0.07 -0.01 31 0 34 0
30MAR27 4.90 P 0.00 0.00 0.00 0.09 0.00 31 0 62 0
30MAR27 5.00 P 0.00 0.00 0.00 0.10 -0.01 30 0 145 0
30MAR27 5.25 P 0.00 0.00 0.00 0.16 -0.01 31 0 63 0
30MAR27 5.50 P 0.00 0.00 0.00 0.23 -0.02 31 0 111 0
30MAR27 5.75 P 0.00 0.00 0.00 0.33 -0.01 31 0 87 0
30MAR27 6.00 P 0.00 0.00 0.00 0.44 -0.01 31 0 104 0
30MAR27 6.25 P 0.00 0.00 0.00 0.58 -0.01 31 0 121 0
30MAR27 6.50 P 0.00 0.00 0.00 0.74 -0.01 32 0 316 0
30MAR27 6.75 P 0.00 0.00 0.00 0.92 -0.02 33 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.12 -0.02 34 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.28 -0.04 32 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.53 0.00 35 0 260 0
30MAR27 7.75 P 0.00 0.00 0.00 1.76 +0.02 37 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 1.94 -0.02 32 0 36 0
30MAR27 8.25 P 0.00 0.00 0.00 2.20 -0.01 36 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.41 -0.03 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.69 0.00 40 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.93 -0.01 40 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 3.16 -0.03 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.43 -0.01 44 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.68 -0.01 46 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.06 -0.01 30 0 27 0
29JUN27 4.30 P 0.00 0.00 0.00 0.07 -0.01 30 0 165 0
29JUN27 4.40 P 0.00 0.00 0.00 0.08 -0.01 29 0 3 0
29JUN27 4.50 P 0.00 0.00 0.00 0.10 -0.01 30 0 168 0
29JUN27 4.60 P 0.00 0.00 0.00 0.12 -0.01 30 0 239 0
29JUN27 4.70 P 0.00 0.00 0.00 0.14 -0.01 30 0 70 0
29JUN27 4.80 P 0.00 0.00 0.00 0.17 -0.01 30 0 22 0
29JUN27 4.90 P 0.00 0.00 0.00 0.19 -0.01 30 0 33 0
29JUN27 5.00 P 0.00 0.00 0.00 0.24 -0.01 31 0 104 0
29JUN27 5.25 P 0.00 0.00 0.00 0.31 -0.01 30 0 2,500 0
29JUN27 5.50 P 0.00 0.00 0.00 0.40 -0.02 30 0 113 0
29JUN27 5.75 P 0.00 0.00 0.00 0.52 -0.02 30 0 226 0
29JUN27 6.00 P 0.00 0.00 0.00 0.65 -0.02 29 0 156 0
29JUN27 6.25 P 0.00 0.00 0.00 0.79 -0.03 29 0 15 0
29JUN27 6.50 P 0.00 0.00 0.00 0.98 0.00 30 0 75 0
29JUN27 6.75 P 0.00 0.00 0.00 1.16 +0.01 31 0 75 0
29JUN27 7.00 P 0.00 0.00 0.00 1.34 +0.01 30 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.49 -0.08 27 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.74 -0.03 30 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.96 -0.02 31 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.11 -0.03 24 0 4 0
29JUN27 8.25 P 0.00 0.00 0.00 2.40 -0.02 31 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.62 -0.03 30 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.85 -0.03 30 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.09 -0.03 31 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.32 -0.03 30 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.56 -0.03 31 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.80 -0.03 31 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.15 0.00 33 0 32 0
29SEP27 4.40 P 0.00 0.00 0.00 0.16 -0.01 33 0 8 0
29SEP27 4.50 P 0.00 0.00 0.00 0.19 0.00 33 0 61 0
29SEP27 4.60 P 0.00 0.00 0.00 0.22 +0.01 33 0 30 0
29SEP27 4.70 P 0.00 0.00 0.00 0.24 0.00 33 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.27 0.00 33 0 5 0
29SEP27 4.90 P 0.00 0.00 0.00 0.30 0.00 33 0 30 0
29SEP27 5.00 P 0.00 0.00 0.00 0.33 -0.02 32 0 45 0
29SEP27 5.25 P 0.00 0.00 0.00 0.43 0.00 33 0 131 0
29SEP27 5.50 P 0.00 0.00 0.00 0.53 -0.01 32 0 30 0
29SEP27 5.75 P 0.00 0.00 0.00 0.65 -0.01 32 0 15 0
29SEP27 6.00 P 0.00 0.00 0.00 0.79 -0.01 32 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.94 -0.01 32 0 45 0
29SEP27 6.50 P 0.00 0.00 0.00 1.11 -0.01 33 0 45 0
29SEP27 6.75 P 1.25 1.25 1.25 1.29 0.00 33 15 45 +15
29SEP27 7.00 P 0.00 0.00 0.00 1.48 -0.01 34 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.68 +0.01 34 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.88 -0.01 34 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.09 0.00 35 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.26 -0.04 33 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.52 0.00 36 0 0 0
TOTAL PUT 133 15,905 +16
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$ 108.200
29OCT26 42.00 C 0.00 0.00 0.00 66.29 -1.80 119 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 65.29 -1.80 111 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 64.29 -1.80 94 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 63.29 -1.81 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 62.29 -1.81 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 61.20 -1.90 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 60.30 -1.80 97 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 59.30 -1.80 77 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 58.20 -1.91 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 55.81 -1.80 89 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 53.31 -1.81 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 50.71 -1.91 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 48.22 -1.91 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 45.83 -1.80 68 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 43.21 -1.93 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 40.74 -1.91 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 38.35 -1.81 60 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 35.74 -1.93 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 33.24 -1.95 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 30.79 -1.94 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 28.33 -1.95 0 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 26.00 -1.86 56 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 23.54 -1.95 52 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 21.37 -1.15 59 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 19.05 -1.23 57 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 17.01 -1.17 59 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 14.99 -1.68 60 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 13.08 -1.63 59 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 11.32 -1.56 59 0 4 0
29OCT26 102.50 C 0.00 0.00 0.00 9.99 -1.20 62 0 11 0
29OCT26 105.00 C 7.94 8.10 7.60 8.01 -1.34 57 3 37 +1
29OCT26 107.50 C 8.23 8.23 6.20 6.73 -1.26 58 25 61 +22
29OCT26 110.00 C 0.00 0.00 0.00 5.66 -1.14 58 0 378 0
29OCT26 112.50 C 0.00 0.00 0.00 4.70 -1.05 59 0 40 0
29OCT26 115.00 C 4.29 4.29 3.70 3.88 -0.87 59 14 317 -1
29OCT26 117.50 C 0.00 0.00 0.00 3.20 -0.85 60 0 126 0
29OCT26 120.00 C 3.30 3.30 2.49 2.63 -0.74 60 6 346 +1
29OCT26 122.50 C 2.09 2.09 2.09 2.10 -0.68 60 1 557 0
29OCT26 125.00 C 2.34 2.34 1.70 1.66 -0.60 60 12 110 +11
29OCT26 127.50 C 1.46 1.46 1.46 1.30 -0.52 60 1 80 +1
29OCT26 130.00 C 1.39 1.39 1.27 1.02 -0.43 60 5 81 +4
29OCT26 132.50 C 0.00 0.00 0.00 0.79 -0.36 60 0 121 0
29OCT26 135.00 C 0.95 0.95 0.95 0.60 -0.31 60 1 159 0
29OCT26 137.50 C 0.00 0.00 0.00 0.46 -0.25 60 0 70 0
29OCT26 140.00 C 0.54 0.54 0.54 0.35 -0.20 60 2 127 +2
29OCT26 142.50 C 0.00 0.00 0.00 0.26 -0.17 60 0 108 0
29OCT26 145.00 C 0.00 0.00 0.00 0.20 -0.13 60 0 141 0
29OCT26 147.50 C 0.00 0.00 0.00 0.15 -0.10 60 0 31 0
29OCT26 150.00 C 0.29 0.30 0.29 0.11 -0.08 60 2 217 0
29OCT26 152.50 C 0.00 0.00 0.00 0.08 -0.07 60 0 80 0
29OCT26 155.00 C 0.00 0.00 0.00 0.06 -0.05 60 0 55 0
29OCT26 157.50 C 0.21 0.21 0.21 0.05 -0.04 61 1 104 +1
29OCT26 160.00 C 0.16 0.16 0.16 0.04 -0.03 61 25 52 +14
29OCT26 162.50 C 0.00 0.00 0.00 0.03 -0.02 61 0 45 0
29OCT26 165.00 C 0.00 0.00 0.00 0.02 -0.02 61 0 97 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 -0.02 59 0 50 0
29OCT26 170.00 C 0.09 0.09 0.09 0.01 -0.01 61 1 114 +1
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 62 0 37 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 64 0 93 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 66 0 88 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 67 0 93 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 69 0 63 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 71 0 73 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 72 0 32 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 74 0 16 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 75 0 1 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 77 0 64 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 78 0 29 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 80 0 61 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 83 0 49 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 86 0 28 0
29OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 88 0 14 0
29OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 91 0 26 0
29OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 94 0 20 0
29OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 96 0 1 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 98 0 1 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 101 0 9 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 103 0 5 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 105 0 32 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 108 0 7 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 110 0 28 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 112 0 9 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 114 0 12 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 116 0 2 0
29OCT26 280.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 0.01 0.00 122 0 1 0
29OCT26 295.00 C 0.00 0.00 0.00 0.01 0.00 124 0 1 0
29OCT26 300.00 C 0.00 0.00 0.00 0.01 0.00 126 0 130 0
27NOV26 42.00 C 0.00 0.00 0.00 66.29 -1.91 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 65.29 -1.91 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 64.40 -1.81 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 63.29 -1.92 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 62.29 -1.93 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 61.32 -1.90 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 60.30 -1.93 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 59.30 -1.93 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 58.32 -1.92 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 55.95 -1.81 65 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 53.47 -1.81 65 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 50.87 -1.94 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 48.50 -1.85 59 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 45.95 -1.95 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 43.54 -1.93 55 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 41.15 -1.92 61 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 38.60 -2.09 52 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 36.28 -2.07 58 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 34.09 -1.61 63 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 31.73 -1.23 61 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 29.64 -1.06 63 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 27.39 -1.23 62 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 25.28 -1.36 62 0 22 0
27NOV26 87.50 C 0.00 0.00 0.00 23.06 -1.65 59 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 21.47 -1.40 63 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 19.53 -1.59 62 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 18.25 -1.33 65 0 44 0
27NOV26 97.50 C 0.00 0.00 0.00 16.87 -1.00 67 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 15.37 -1.00 67 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 14.36 -1.07 69 0 29 0
27NOV26 105.00 C 0.00 0.00 0.00 12.35 -1.31 65 0 11 0
27NOV26 107.50 C 0.00 0.00 0.00 11.19 -1.28 65 0 2 0
27NOV26 110.00 C 0.00 0.00 0.00 10.14 -1.21 65 0 68 0
27NOV26 112.50 C 0.00 0.00 0.00 9.21 -1.14 66 0 18 0
27NOV26 115.00 C 0.00 0.00 0.00 8.35 -1.04 67 0 15 0
27NOV26 117.50 C 0.00 0.00 0.00 7.57 -0.95 67 0 30 0
27NOV26 120.00 C 0.00 0.00 0.00 6.86 -0.89 68 0 49 0
27NOV26 122.50 C 0.00 0.00 0.00 6.15 -0.87 68 0 15 0
27NOV26 125.00 C 5.95 5.95 5.65 5.51 -0.89 68 2 21 +1
27NOV26 127.50 C 0.00 0.00 0.00 4.91 -0.88 68 0 19 0
27NOV26 130.00 C 5.35 5.35 4.92 4.36 -0.82 68 98 148 +95
27NOV26 132.50 C 4.48 4.48 4.48 3.87 -0.76 68 1 22 0
27NOV26 135.00 C 0.00 0.00 0.00 3.42 -0.71 67 0 25 0
27NOV26 137.50 C 0.00 0.00 0.00 3.03 -0.65 67 0 29 0
27NOV26 140.00 C 3.50 3.50 3.50 2.67 -0.61 67 1 79 0
27NOV26 142.50 C 0.00 0.00 0.00 2.36 -0.55 67 0 36 0
27NOV26 145.00 C 0.00 0.00 0.00 2.08 -0.51 67 0 5 0
27NOV26 147.50 C 0.00 0.00 0.00 1.83 -0.46 67 0 37 0
27NOV26 150.00 C 0.00 0.00 0.00 1.61 -0.42 67 0 56 0
27NOV26 152.50 C 0.00 0.00 0.00 1.41 -0.39 67 0 37 0
27NOV26 155.00 C 2.00 2.00 2.00 1.24 -0.35 67 2 19 +2
27NOV26 157.50 C 0.00 0.00 0.00 1.08 -0.32 67 0 1 0
27NOV26 160.00 C 0.00 0.00 0.00 0.95 -0.29 67 0 80 0
27NOV26 162.50 C 0.00 0.00 0.00 0.83 -0.26 67 0 1 0
27NOV26 165.00 C 0.00 0.00 0.00 0.72 -0.24 67 0 2 0
27NOV26 167.50 C 0.00 0.00 0.00 0.63 -0.22 67 0 2 0
27NOV26 170.00 C 1.07 1.07 1.07 0.55 -0.20 67 2 13 0
27NOV26 172.50 C 0.00 0.00 0.00 0.48 -0.18 67 0 2 0
27NOV26 175.00 C 0.00 0.00 0.00 0.42 -0.16 67 0 1 0
27NOV26 177.50 C 0.00 0.00 0.00 0.36 -0.15 67 0 79 0
27NOV26 180.00 C 0.00 0.00 0.00 0.32 -0.13 67 0 39 0
27NOV26 182.50 C 0.00 0.00 0.00 0.28 -0.11 67 0 4 0
27NOV26 185.00 C 0.00 0.00 0.00 0.24 -0.10 67 0 13 0
27NOV26 187.50 C 0.00 0.00 0.00 0.21 -0.09 67 0 70 0
27NOV26 190.00 C 0.53 0.53 0.53 0.18 -0.08 67 1 4 +1
27NOV26 192.50 C 0.00 0.00 0.00 0.16 -0.07 67 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 0.14 -0.06 67 0 2 0
27NOV26 197.50 C 0.00 0.00 0.00 0.12 -0.06 67 0 1 0
27NOV26 200.00 C 0.00 0.00 0.00 0.10 -0.06 67 0 283 0
27NOV26 205.00 C 0.00 0.00 0.00 0.08 -0.04 67 0 102 0
27NOV26 210.00 C 0.00 0.00 0.00 0.06 -0.03 67 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 0.05 -0.02 68 0 15 0
27NOV26 220.00 C 0.00 0.00 0.00 0.04 -0.02 68 0 3 0
27NOV26 225.00 C 0.00 0.00 0.00 0.03 -0.01 68 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 0.02 -0.01 67 0 1 0
27NOV26 235.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 132 0
27NOV26 240.00 C 0.00 0.00 0.00 0.01 0.00 67 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 70 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 73 0 2 0
27NOV26 265.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.01 0.00 77 0 17 0
27NOV26 280.00 C 0.00 0.00 0.00 0.01 0.00 78 0 5 0
27NOV26 285.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 0.01 0.00 83 0 168 0
30DEC26 42.00 C 0.00 0.00 0.00 66.53 -1.80 69 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 65.41 -1.93 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 64.55 -1.81 68 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 63.44 -1.93 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 62.58 -1.80 68 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 61.48 -1.92 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 60.50 -1.92 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 59.62 -1.81 67 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 58.32 -2.13 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 56.20 -1.56 67 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 53.69 -1.59 61 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 51.28 -1.53 62 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 48.69 -1.93 49 0 100 0
30DEC26 62.50 C 0.00 0.00 0.00 46.18 -2.30 40 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 43.78 -1.80 48 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 41.56 -1.72 56 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 39.15 -2.11 54 0 70 0
30DEC26 72.50 C 0.00 0.00 0.00 37.13 -1.75 59 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 35.33 -1.30 64 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 32.86 -1.44 60 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 30.73 -1.82 59 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 28.96 -1.58 61 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 26.99 -2.13 61 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 25.30 -1.76 62 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 23.81 -1.51 64 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 22.09 -1.65 63 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 20.60 -1.62 64 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 19.19 -1.59 64 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 17.90 -1.51 65 0 20 0
30DEC26 102.50 C 0.00 0.00 0.00 16.59 -1.52 65 0 198 0
30DEC26 105.00 C 0.00 0.00 0.00 15.40 -1.48 65 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 14.28 -1.44 65 0 21 0
30DEC26 110.00 C 0.00 0.00 0.00 13.41 -1.29 66 0 77 0
30DEC26 112.50 C 0.00 0.00 0.00 12.36 -1.23 66 0 45 0
30DEC26 115.00 C 0.00 0.00 0.00 11.54 -1.08 67 0 48 0
30DEC26 117.50 C 0.00 0.00 0.00 10.72 -0.99 67 0 50 0
30DEC26 120.00 C 0.00 0.00 0.00 9.87 -0.99 67 0 180 0
30DEC26 122.50 C 0.00 0.00 0.00 9.28 -0.97 68 0 230 0
30DEC26 125.00 C 0.00 0.00 0.00 8.65 -0.93 68 0 145 0
30DEC26 127.50 C 0.00 0.00 0.00 7.99 -1.02 68 0 58 0
30DEC26 130.00 C 0.00 0.00 0.00 7.36 -1.10 68 0 590 0
30DEC26 132.50 C 0.00 0.00 0.00 6.57 -1.08 67 0 86 0
30DEC26 135.00 C 0.00 0.00 0.00 6.03 -0.98 67 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 5.54 -0.93 67 0 45 0
30DEC26 140.00 C 0.00 0.00 0.00 5.23 -0.74 68 0 54 0
30DEC26 142.50 C 0.00 0.00 0.00 4.66 -0.84 67 0 29 0
30DEC26 145.00 C 0.00 0.00 0.00 4.27 -0.80 67 0 8 0
30DEC26 147.50 C 0.00 0.00 0.00 3.92 -0.75 67 0 15 0
30DEC26 150.00 C 0.00 0.00 0.00 3.59 -0.71 67 0 298 0
30DEC26 152.50 C 0.00 0.00 0.00 3.28 -0.68 67 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 3.00 -0.76 67 0 60 0
30DEC26 157.50 C 0.00 0.00 0.00 2.75 -0.61 67 0 40 0
30DEC26 160.00 C 0.00 0.00 0.00 2.51 -0.67 67 0 730 0
30DEC26 162.50 C 0.00 0.00 0.00 2.30 -0.54 67 0 25 0
30DEC26 165.00 C 0.00 0.00 0.00 2.10 -0.51 67 0 13 0
30DEC26 167.50 C 0.00 0.00 0.00 1.92 -0.48 67 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 1.75 -0.52 67 0 460 0
30DEC26 172.50 C 0.00 0.00 0.00 1.60 -0.43 67 0 16 0
30DEC26 175.00 C 0.00 0.00 0.00 1.46 -0.40 67 0 2 0
30DEC26 177.50 C 0.00 0.00 0.00 1.34 -0.37 67 0 1 0
30DEC26 180.00 C 0.00 0.00 0.00 1.22 -0.35 67 0 25 0
30DEC26 182.50 C 0.00 0.00 0.00 1.11 -0.33 67 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 1.02 -0.30 67 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 0.93 -0.28 67 0 3 0
30DEC26 190.00 C 0.00 0.00 0.00 0.87 -0.28 68 0 546 0
30DEC26 192.50 C 0.00 0.00 0.00 0.77 -0.25 67 0 1 0
30DEC26 195.00 C 0.00 0.00 0.00 0.71 -0.23 67 0 10 0
30DEC26 197.50 C 0.00 0.00 0.00 0.64 -0.22 67 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 0.60 -0.21 68 0 95 0
30DEC26 205.00 C 0.00 0.00 0.00 0.49 -0.20 67 0 16 0
30DEC26 210.00 C 0.00 0.00 0.00 0.41 -0.15 67 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 0.34 -0.13 67 0 2 0
30DEC26 220.00 C 0.00 0.00 0.00 0.28 -0.13 67 0 12 0
30DEC26 225.00 C 0.00 0.00 0.00 0.24 -0.11 67 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 0.20 -0.09 67 0 36 0
30DEC26 235.00 C 0.00 0.00 0.00 0.17 -0.08 68 0 60 0
30DEC26 240.00 C 0.00 0.00 0.00 0.14 -0.07 68 0 33 0
30DEC26 245.00 C 0.00 0.00 0.00 0.12 -0.05 68 0 9 0
30DEC26 250.00 C 0.00 0.00 0.00 0.10 -0.05 68 0 33 0
30DEC26 255.00 C 0.00 0.00 0.00 0.08 -0.05 67 0 15 0
30DEC26 260.00 C 0.00 0.00 0.00 0.07 -0.04 68 0 10 0
30DEC26 265.00 C 0.00 0.00 0.00 0.06 -0.03 68 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.05 -0.03 68 0 1 0
30DEC26 275.00 C 0.00 0.00 0.00 0.04 -0.03 68 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.03 -0.03 67 0 1 0
30DEC26 285.00 C 0.00 0.00 0.00 0.02 -0.03 66 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 -0.03 63 0 107 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 -0.02 64 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 -0.01 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 69 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 0.07 0.07 0.06 0.01 0.00 74 26 369 +26
28JAN27 42.00 C 0.00 0.00 0.00 66.53 -1.94 0 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 65.41 -2.08 0 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 64.55 -1.81 0 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 63.44 -1.93 0 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 62.58 -1.80 0 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 61.48 -2.08 0 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 60.51 -1.91 0 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 59.62 -1.81 0 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 58.58 -2.08 0 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 56.20 -1.69 0 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 53.90 -1.59 57 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 51.49 -1.65 57 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 49.16 -1.55 58 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 46.89 -1.59 60 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 44.65 -1.67 61 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 42.43 -1.51 61 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 40.31 -1.43 62 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 38.31 -1.48 63 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 36.23 -1.54 62 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 34.32 -1.90 63 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 32.47 -1.97 64 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 30.64 -1.80 64 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 28.91 -1.77 64 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 27.27 -1.27 64 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 25.67 -1.78 64 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 23.91 -1.89 63 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 22.50 -1.81 63 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 21.16 -1.86 64 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 19.88 -1.82 64 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 18.77 -1.47 65 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 17.60 -1.34 65 500 500 +500
28JAN27 107.50 C 0.00 0.00 0.00 16.77 -1.09 66 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 15.75 -1.08 66 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 14.80 -1.03 67 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 13.91 -0.99 67 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 13.07 -0.95 67 0 41 0
28JAN27 120.00 C 0.00 0.00 0.00 12.30 -0.90 67 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 11.57 -0.87 68 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 10.88 -0.84 68 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 10.22 -0.88 68 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 9.54 -0.84 68 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 8.64 -1.07 67 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 8.06 -1.01 67 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 7.52 -0.96 67 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 7.01 -0.91 67 0 0 0
28JAN27 142.50 C 0.00 0.00 0.00 6.53 -0.87 67 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 6.09 -0.62 67 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 5.67 -0.59 67 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 5.28 -0.56 67 0 0 0
28JAN27 152.50 C 0.00 0.00 0.00 4.92 -0.53 67 0 0 0
28JAN27 155.00 C 0.00 0.00 0.00 4.58 -0.51 67 0 0 0
28JAN27 157.50 C 0.00 0.00 0.00 4.26 -0.48 67 0 0 0
28JAN27 160.00 C 0.00 0.00 0.00 3.97 -0.45 67 0 0 0
28JAN27 162.50 C 0.00 0.00 0.00 3.69 -0.44 67 0 0 0
28JAN27 165.00 C 0.00 0.00 0.00 3.44 -0.41 67 0 0 0
28JAN27 167.50 C 0.00 0.00 0.00 3.20 -0.39 67 0 0 0
28JAN27 170.00 C 0.00 0.00 0.00 2.98 -0.36 67 0 0 0
28JAN27 172.50 C 0.00 0.00 0.00 2.77 -0.35 67 0 0 0
28JAN27 175.00 C 0.00 0.00 0.00 2.58 -0.33 67 0 0 0
28JAN27 177.50 C 0.00 0.00 0.00 2.40 -0.31 67 0 0 0
28JAN27 180.00 C 0.00 0.00 0.00 2.23 -0.29 67 0 0 0
28JAN27 182.50 C 0.00 0.00 0.00 2.14 -0.28 67 0 15 0
28JAN27 185.00 C 0.00 0.00 0.00 1.93 - 67 0 0 -
30MAR27 42.00 C 0.00 0.00 0.00 67.10 -1.59 68 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 66.15 -1.59 68 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 65.20 -1.60 68 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 64.27 -1.54 68 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 63.33 -1.59 68 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 62.39 -1.54 68 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 61.47 -1.52 68 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 60.54 -1.41 67 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 59.62 -1.49 67 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 57.34 -1.49 67 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 55.11 -1.50 67 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 52.93 -1.49 67 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 50.78 -1.49 67 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 48.68 -1.46 67 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 46.63 -1.59 66 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 44.65 -1.44 66 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 42.70 -1.43 66 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 40.55 -1.68 64 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 38.98 -1.41 66 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 36.98 -1.64 65 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 35.50 -1.66 66 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 33.63 -1.87 65 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 32.26 -1.39 66 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 30.57 -1.54 65 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 29.14 -1.51 65 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 27.68 -1.58 65 0 0 0
30MAR27 95.00 C 26.30 26.30 26.30 26.39 -1.52 65 1 2 +1
30MAR27 97.50 C 0.00 0.00 0.00 25.23 -1.41 66 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 24.02 -1.41 66 0 2 0
30MAR27 102.50 C 0.00 0.00 0.00 23.21 -1.17 67 0 16 0
30MAR27 105.00 C 0.00 0.00 0.00 21.83 -1.32 66 0 653 0
30MAR27 107.50 C 0.00 0.00 0.00 21.13 -1.10 68 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 20.14 -1.12 68 0 381 0
30MAR27 112.50 C 0.00 0.00 0.00 19.21 -1.08 68 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 18.32 -1.00 68 0 8 0
30MAR27 117.50 C 0.00 0.00 0.00 17.43 -1.05 68 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 16.68 -0.97 68 0 48 0
30MAR27 122.50 C 0.00 0.00 0.00 15.88 -0.99 68 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 15.21 -0.92 69 0 3 0
30MAR27 127.50 C 0.00 0.00 0.00 14.51 -1.13 69 0 1 0
30MAR27 130.00 C 0.00 0.00 0.00 13.85 -1.04 69 0 16 0
30MAR27 132.50 C 0.00 0.00 0.00 13.27 -0.89 69 0 5 0
30MAR27 135.00 C 13.23 13.23 13.23 12.64 -0.85 69 15 33 -1
30MAR27 137.50 C 0.00 0.00 0.00 12.02 -0.82 69 0 48 0
30MAR27 140.00 C 0.00 0.00 0.00 11.43 -0.79 69 0 3 0
30MAR27 142.50 C 0.00 0.00 0.00 10.86 -0.77 69 0 25 0
30MAR27 145.00 C 0.00 0.00 0.00 10.33 -0.74 69 0 21 0
30MAR27 147.50 C 0.00 0.00 0.00 9.82 -0.72 69 0 31 0
30MAR27 150.00 C 10.11 10.11 10.11 9.34 -0.69 69 1 23 +1
30MAR27 152.50 C 0.00 0.00 0.00 8.88 -0.66 69 0 5 0
30MAR27 155.00 C 0.00 0.00 0.00 8.44 -0.64 69 0 3 0
30MAR27 157.50 C 0.00 0.00 0.00 8.03 -0.62 69 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 7.63 -0.60 69 0 2 0
30MAR27 162.50 C 0.00 0.00 0.00 7.26 -0.57 69 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 6.90 -0.56 69 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 6.56 -0.54 69 0 152 0
30MAR27 170.00 C 0.00 0.00 0.00 6.24 -0.52 69 0 167 0
30MAR27 172.50 C 0.00 0.00 0.00 5.94 -0.49 69 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 5.65 -0.47 69 0 96 0
30MAR27 177.50 C 0.00 0.00 0.00 5.37 -0.46 69 0 80 0
30MAR27 180.00 C 0.00 0.00 0.00 5.11 -0.44 69 0 1 0
30MAR27 182.50 C 0.00 0.00 0.00 4.86 -0.43 69 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 4.63 -0.40 69 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 4.40 -0.39 69 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 4.07 -0.50 68 0 105 0
30MAR27 192.50 C 0.00 0.00 0.00 3.99 -0.36 69 0 100 0
30MAR27 195.00 C 0.00 0.00 0.00 3.68 -0.46 68 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 3.51 -0.44 68 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 3.34 -0.42 68 0 1 0
30MAR27 205.00 C 0.00 0.00 0.00 3.02 -0.39 68 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 2.74 -0.36 68 0 10 0
30MAR27 215.00 C 0.00 0.00 0.00 2.49 -0.33 68 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 2.26 -0.30 68 0 226 0
30MAR27 225.00 C 0.00 0.00 0.00 2.05 -0.28 68 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 1.86 -0.26 68 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 1.69 -0.24 68 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 1.54 -0.22 68 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 1.40 -0.20 68 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 1.27 -0.15 68 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 1.16 -0.13 68 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 1.06 -0.12 68 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 0.96 -0.11 68 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 0.88 -0.10 68 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 0.80 -0.10 68 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 0.73 -0.09 68 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 0.67 -0.08 68 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 0.61 -0.08 68 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 0.56 -0.07 68 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 0.51 -0.06 68 0 34 0
29JUN27 42.00 C 0.00 0.00 0.00 67.90 -1.74 67 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 67.01 -1.68 67 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 66.13 -1.63 67 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 65.26 -1.67 68 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 64.37 -1.48 67 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 63.50 -1.63 67 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 62.65 -1.66 67 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 61.80 -1.61 67 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 60.96 -1.65 67 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 58.88 -1.64 67 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 56.87 -1.60 68 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 54.85 -1.62 67 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 52.94 -1.53 67 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 51.05 -1.53 67 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 49.21 -1.52 67 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 47.42 -1.53 67 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 45.69 -1.34 67 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 44.01 -1.50 67 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 42.38 -1.33 67 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 40.82 -1.76 67 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 39.31 -1.41 67 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 37.87 -1.38 67 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 36.45 -1.39 67 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 35.11 -1.36 67 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 33.54 -1.60 66 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 32.32 -1.55 66 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 31.13 -1.72 67 0 1 0
29JUN27 97.50 C 0.00 0.00 0.00 30.00 -1.50 67 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 29.17 -1.21 68 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 27.89 -1.69 67 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 26.91 -1.38 67 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 25.97 -1.34 67 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 25.06 -1.59 68 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 24.22 -1.37 68 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 23.39 -1.52 68 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 22.61 -1.31 68 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 21.85 -1.29 69 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 21.13 -1.32 69 0 24 0
29JUN27 125.00 C 0.00 0.00 0.00 20.44 -1.33 69 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 19.77 -1.21 69 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 19.32 -0.55 70 0 211 0
29JUN27 132.50 C 0.00 0.00 0.00 18.53 -1.15 70 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 17.94 -1.14 70 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 17.32 -1.09 70 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 16.70 -1.06 70 0 13 0
29JUN27 142.50 C 0.00 0.00 0.00 16.09 -1.04 70 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 15.51 -1.02 70 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 14.95 -1.00 70 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 14.42 -0.97 70 0 1 0
29JUN27 152.50 C 0.00 0.00 0.00 13.90 -0.96 70 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 13.41 -0.93 70 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 12.93 -0.91 69 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 12.47 -0.89 69 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 12.03 -0.87 69 0 13 0
29JUN27 165.00 C 0.00 0.00 0.00 11.60 -0.85 69 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 11.19 -0.84 69 0 30 0
29JUN27 170.00 C 0.00 0.00 0.00 10.80 -0.81 69 0 1 0
29JUN27 172.50 C 0.00 0.00 0.00 10.42 -0.80 69 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 10.06 -0.77 69 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 9.71 -0.76 69 0 2 0
29JUN27 180.00 C 0.00 0.00 0.00 9.37 -0.74 69 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 9.05 -0.72 69 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 8.73 -0.71 69 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 8.43 -0.69 69 0 2 0
29JUN27 190.00 C 0.00 0.00 0.00 8.14 -0.68 69 0 18 0
29JUN27 192.50 C 0.00 0.00 0.00 7.86 -0.66 69 0 3 0
29JUN27 195.00 C 0.00 0.00 0.00 7.60 -0.64 69 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 7.34 -0.62 69 0 15 0
29JUN27 200.00 C 0.00 0.00 0.00 7.09 -0.61 69 0 16 0
29JUN27 205.00 C 0.00 0.00 0.00 6.62 -0.58 69 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 6.18 -0.56 69 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 5.78 -0.53 69 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 5.40 -0.50 69 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 5.05 -0.48 69 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 4.72 -0.46 69 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 4.42 -0.44 69 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 4.14 -0.42 69 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 3.88 -0.40 69 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 3.64 -0.37 69 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 3.41 -0.36 69 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 3.20 -0.34 69 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 3.00 -0.33 69 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 2.82 -0.31 69 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 2.64 -0.30 69 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 2.48 -0.29 69 0 1 0
29JUN27 285.00 C 0.00 0.00 0.00 2.34 -0.27 69 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 2.20 -0.25 69 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 2.06 -0.25 69 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 1.94 -0.24 69 0 19 0
29SEP27 42.00 C 0.00 0.00 0.00 69.14 -1.61 70 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 68.30 -1.62 70 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 67.47 -1.84 70 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 66.67 -1.65 70 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 65.83 -1.64 69 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 65.05 -1.60 70 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 64.22 -1.68 69 0 1 0
29SEP27 49.00 C 0.00 0.00 0.00 63.46 -1.65 69 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 62.66 -1.61 69 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 60.74 -1.64 69 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 58.86 -1.58 69 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 57.03 -1.62 69 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 55.25 -1.56 69 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 53.53 -1.58 68 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 51.85 -1.56 68 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 50.24 -1.52 68 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 48.66 -1.68 68 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 47.13 -1.72 68 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 45.64 -1.47 68 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 44.21 -1.46 68 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 42.87 -1.57 68 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 41.52 -1.64 68 0 0 0
29SEP27 85.00 C 40.00 40.00 40.00 40.00 -1.86 68 1 1 +1
29SEP27 87.50 C 0.00 0.00 0.00 39.01 -1.53 68 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 37.83 -1.27 68 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 36.69 -1.29 68 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 35.59 -1.70 69 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 34.29 -1.71 68 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 33.28 -1.68 68 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 32.50 -1.45 69 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 31.37 -1.63 68 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 30.48 -1.69 69 0 0 0
29SEP27 110.00 C 29.75 29.75 29.75 30.00 -1.29 70 1 1 +1
29SEP27 112.50 C 0.00 0.00 0.00 28.82 -1.63 69 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 28.03 -1.60 69 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 27.27 -1.39 69 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 26.54 -1.37 69 0 0 0
29SEP27 122.50 C 26.34 26.34 26.34 25.85 -1.34 70 1 1 +1
29SEP27 125.00 C 0.00 0.00 0.00 25.06 -1.43 70 0 3 0
29SEP27 127.50 C 0.00 0.00 0.00 24.62 -1.20 70 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 23.99 -1.18 70 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 23.44 -1.10 71 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 22.73 -1.30 71 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 22.17 -1.26 71 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 21.55 -1.31 71 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 20.94 -1.31 71 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 20.34 -1.29 71 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 19.77 -1.27 71 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 19.21 -1.25 71 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 18.67 -1.23 71 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 18.15 -1.21 71 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 17.64 -1.20 71 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 17.15 -1.18 71 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 16.68 -1.16 70 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 16.22 -1.14 70 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 15.77 -1.13 70 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 15.34 -1.11 70 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 14.92 -1.09 70 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 14.52 -1.07 70 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 14.12 -1.06 70 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 13.74 -1.05 70 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 13.37 -1.03 70 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 13.02 -1.01 70 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 12.67 -1.00 70 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 12.34 -0.97 70 0 0 0
TOTAL CALL 752 16,007 +686
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 72 0 5 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 67 0 32 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 62 0 6 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 -0.01 57 0 6 0
29OCT26 75.00 P 0.00 0.00 0.00 0.04 0.00 61 0 6 0
29OCT26 77.50 P 0.00 0.00 0.00 0.06 0.00 60 0 17 0
29OCT26 80.00 P 0.18 0.18 0.18 0.11 0.00 60 1 19 +1
29OCT26 82.50 P 0.00 0.00 0.00 0.20 +0.01 60 0 32 0
29OCT26 85.00 P 0.39 0.39 0.39 0.32 +0.01 60 2 177 -2
29OCT26 87.50 P 0.49 0.54 0.49 0.52 +0.03 60 3 55 0
29OCT26 90.00 P 0.85 0.85 0.77 0.79 +0.05 60 12 246 +2
29OCT26 92.50 P 1.10 1.16 1.10 1.16 +0.08 60 7 154 +6
29OCT26 95.00 P 1.40 1.73 1.40 1.61 +0.15 60 46 136 +44
29OCT26 97.50 P 2.42 2.42 2.21 2.21 +0.19 60 2 116 +1
29OCT26 100.00 P 3.10 3.20 2.96 2.98 +0.24 60 4 267 +2
29OCT26 102.50 P 3.50 4.05 3.50 3.92 +0.38 61 12 205 -10
29OCT26 105.00 P 5.12 5.25 5.05 4.97 +0.46 61 5 133 -1
29OCT26 107.50 P 6.40 6.55 6.40 6.21 +0.52 61 3 119 +2
29OCT26 110.00 P 6.77 7.95 6.77 7.61 +0.70 62 11 143 +6
29OCT26 112.50 P 0.00 0.00 0.00 9.14 +0.74 62 0 57 0
29OCT26 115.00 P 10.03 10.03 9.98 10.49 +0.58 59 2 100 +2
29OCT26 117.50 P 0.00 0.00 0.00 12.27 +0.95 59 0 48 0
29OCT26 120.00 P 0.00 0.00 0.00 14.16 +1.05 59 0 87 0
29OCT26 122.50 P 0.00 0.00 0.00 16.13 +1.13 59 0 16 0
29OCT26 125.00 P 0.00 0.00 0.00 18.59 +1.39 64 0 33 0
29OCT26 127.50 P 0.00 0.00 0.00 20.82 +1.19 66 0 20 0
29OCT26 130.00 P 0.00 0.00 0.00 23.27 +1.56 70 0 58 0
29OCT26 132.50 P 0.00 0.00 0.00 25.30 +1.31 68 0 17 0
29OCT26 135.00 P 0.00 0.00 0.00 27.96 +1.50 75 0 47 0
29OCT26 137.50 P 0.00 0.00 0.00 30.47 +1.93 79 0 41 0
29OCT26 140.00 P 0.00 0.00 0.00 32.36 +1.09 71 0 20 0
29OCT26 142.50 P 0.00 0.00 0.00 34.80 +1.07 73 0 18 0
29OCT26 145.00 P 0.00 0.00 0.00 37.25 +1.04 75 0 37 0
29OCT26 147.50 P 0.00 0.00 0.00 39.59 +1.16 73 0 31 0
29OCT26 150.00 P 0.00 0.00 0.00 42.04 +1.00 74 0 15 0
29OCT26 152.50 P 0.00 0.00 0.00 44.67 +1.47 82 0 15 0
29OCT26 155.00 P 0.00 0.00 0.00 46.92 +0.99 74 0 27 0
29OCT26 157.50 P 0.00 0.00 0.00 49.57 +1.14 84 0 1 0
29OCT26 160.00 P 0.00 0.00 0.00 52.00 +1.24 84 0 2 -1
29OCT26 162.50 P 0.00 0.00 0.00 54.41 +0.90 82 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 56.92 +1.17 85 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 59.56 +0.94 95 0 15 -1
29OCT26 170.00 P 0.00 0.00 0.00 62.00 +0.92 95 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 64.41 +0.96 92 0 6 0
29OCT26 175.00 P 0.00 0.00 0.00 66.91 +1.18 94 0 13 0
29OCT26 177.50 P 0.00 0.00 0.00 69.45 +0.79 99 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 71.97 +1.19 103 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 74.50 +1.14 107 0 6 0
29OCT26 185.00 P 0.00 0.00 0.00 76.92 +1.01 104 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 79.40 +0.86 105 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 82.09 +1.01 118 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 84.40 +0.88 109 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 87.00 +1.36 118 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 89.56 +1.17 123 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 92.04 +0.69 124 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 96.97 +1.01 124 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 101.91 +0.70 124 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 107.06 +1.24 138 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 112.00 +1.15 138 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 117.00 +0.49 141 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 122.06 +1.14 149 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 127.06 +1.33 152 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 132.06 +0.93 155 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 136.92 +1.28 149 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 142.05 +0.54 161 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 147.06 +1.50 165 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 151.91 +0.76 157 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 156.91 +0.82 160 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 161.93 +0.77 165 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 167.05 +1.19 176 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 171.96 +1.11 173 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 176.99 +1.42 178 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 181.91 +0.75 174 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 186.89 +1.17 174 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 192.05 +0.70 190 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.02 0.00 66 0 2 0
27NOV26 57.50 P 0.07 0.07 0.07 0.04 0.00 67 2 13 +2
27NOV26 60.00 P 0.00 0.00 0.00 0.07 0.00 67 0 1 0
27NOV26 62.50 P 0.00 0.00 0.00 0.11 0.00 67 0 6 0
27NOV26 65.00 P 0.27 0.27 0.27 0.17 0.00 67 1 7 0
27NOV26 67.50 P 0.00 0.00 0.00 0.26 0.00 67 0 2 0
27NOV26 70.00 P 0.00 0.00 0.00 0.38 0.00 67 0 152 0
27NOV26 72.50 P 0.00 0.00 0.00 0.51 -0.01 67 0 2 0
27NOV26 75.00 P 0.00 0.00 0.00 0.72 +0.03 67 0 1 0
27NOV26 77.50 P 0.00 0.00 0.00 1.01 +0.08 67 0 3 0
27NOV26 80.00 P 1.25 1.26 1.25 1.25 +0.04 66 4 141 +4
27NOV26 82.50 P 0.00 0.00 0.00 1.63 +0.05 66 0 4 0
27NOV26 85.00 P 0.00 0.00 0.00 2.08 +0.09 66 0 22 0
27NOV26 87.50 P 0.00 0.00 0.00 2.60 +0.09 66 0 2 0
27NOV26 90.00 P 2.95 2.95 2.95 3.22 +0.15 66 1 10 0
27NOV26 92.50 P 0.00 0.00 0.00 3.90 +0.16 66 0 5 0
27NOV26 95.00 P 5.00 5.00 5.00 4.71 +0.23 66 1 28 0
27NOV26 97.50 P 5.50 5.50 5.50 5.61 +0.28 66 1 3 +1
27NOV26 100.00 P 0.00 0.00 0.00 6.64 +0.36 66 0 33 0
27NOV26 102.50 P 0.00 0.00 0.00 7.78 +0.45 66 0 15 0
27NOV26 105.00 P 8.70 9.01 8.70 9.02 +0.48 67 2 69 0
27NOV26 107.50 P 0.00 0.00 0.00 10.36 +0.53 67 0 25 0
27NOV26 110.00 P 12.00 12.00 12.00 11.85 +0.71 68 10 54 +9
27NOV26 112.50 P 0.00 0.00 0.00 13.45 +0.76 68 0 47 0
27NOV26 115.00 P 0.00 0.00 0.00 15.15 +0.97 69 0 23 0
27NOV26 117.50 P 0.00 0.00 0.00 16.84 +0.99 70 0 36 0
27NOV26 120.00 P 0.00 0.00 0.00 17.93 +0.29 66 0 8 0
27NOV26 122.50 P 0.00 0.00 0.00 20.22 +0.80 69 0 3 0
27NOV26 125.00 P 0.00 0.00 0.00 22.31 +1.12 71 0 52 0
27NOV26 127.50 P 0.00 0.00 0.00 24.10 +0.89 70 0 24 0
27NOV26 130.00 P 25.90 25.90 25.90 26.33 +1.16 72 1 10 0
27NOV26 132.50 P 0.00 0.00 0.00 28.37 +1.25 73 0 5 0
27NOV26 135.00 P 0.00 0.00 0.00 30.54 +1.20 74 0 13 0
27NOV26 137.50 P 0.00 0.00 0.00 32.72 +1.33 75 0 4 0
27NOV26 140.00 P 0.00 0.00 0.00 34.92 +1.25 75 0 8 0
27NOV26 142.50 P 0.00 0.00 0.00 36.77 +1.16 73 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 39.50 +1.37 78 0 53 0
27NOV26 147.50 P 0.00 0.00 0.00 41.54 +1.50 76 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 43.81 +1.09 77 0 1 0
27NOV26 152.50 P 0.00 0.00 0.00 46.35 +1.38 80 0 10 0
27NOV26 155.00 P 0.00 0.00 0.00 48.64 +1.18 80 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 50.98 +1.51 81 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 53.21 +1.29 80 0 1 0
27NOV26 162.50 P 0.00 0.00 0.00 55.49 +1.35 79 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 58.44 +1.51 87 0 1 0
27NOV26 167.50 P 0.00 0.00 0.00 60.84 +1.54 88 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 63.21 +1.91 88 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 65.66 +1.93 90 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 68.07 +1.96 91 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 70.50 +1.50 92 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 72.35 +0.94 83 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 75.41 +2.01 94 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 77.31 +1.40 85 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 80.32 +1.78 96 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 82.27 +1.19 88 0 3 0
27NOV26 192.50 P 0.00 0.00 0.00 85.29 +1.51 99 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 87.77 +2.12 101 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 90.25 +1.86 102 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 92.74 +1.39 103 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 97.75 +1.79 107 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 101.96 +0.75 91 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 107.74 +1.62 113 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 112.75 +1.90 116 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 117.75 +1.24 118 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 122.06 +1.14 105 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 127.06 +1.33 107 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 132.75 +1.62 126 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 137.71 +2.07 128 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 142.05 +0.54 114 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 147.75 +2.19 134 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 152.75 +1.60 136 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 157.75 +1.66 138 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 162.74 +1.58 140 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 167.74 +1.88 142 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 171.99 +1.14 125 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 177.01 +0.85 128 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 182.73 +1.57 149 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 187.73 +2.01 151 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 192.05 +0.70 135 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.02 0.00 66 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.03 0.00 68 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.04 0.00 68 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.05 0.00 68 0 100 0
30DEC26 49.00 P 0.00 0.00 0.00 0.06 0.00 68 0 5 0
30DEC26 50.00 P 0.00 0.00 0.00 0.07 -0.01 68 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 0.11 -0.01 68 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.17 -0.01 68 0 10 0
30DEC26 57.50 P 0.00 0.00 0.00 0.25 -0.01 68 0 5 0
30DEC26 60.00 P 0.00 0.00 0.00 0.35 -0.02 68 0 11 0
30DEC26 62.50 P 0.00 0.00 0.00 0.50 -0.01 68 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.64 -0.01 67 0 13 0
30DEC26 67.50 P 0.00 0.00 0.00 0.84 -0.03 67 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 1.14 -0.02 67 0 62 0
30DEC26 72.50 P 0.00 0.00 0.00 1.45 +0.03 67 0 6 0
30DEC26 75.00 P 0.00 0.00 0.00 1.84 -0.01 67 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 2.24 -0.03 67 0 12 0
30DEC26 80.00 P 0.00 0.00 0.00 2.75 +0.06 67 0 100 0
30DEC26 82.50 P 0.00 0.00 0.00 3.28 +0.04 67 0 45 0
30DEC26 85.00 P 0.00 0.00 0.00 3.99 +0.15 67 0 47 0
30DEC26 87.50 P 0.00 0.00 0.00 4.73 +0.19 67 0 34 0
30DEC26 90.00 P 0.00 0.00 0.00 5.36 +0.10 66 0 50 0
30DEC26 92.50 P 6.18 6.18 5.99 6.23 +0.10 66 30 35 +30
30DEC26 95.00 P 7.02 7.11 7.02 7.13 +0.13 66 3 42 +3
30DEC26 97.50 P 0.00 0.00 0.00 8.18 +0.20 66 0 47 0
30DEC26 100.00 P 0.00 0.00 0.00 9.31 +0.27 66 0 178 0
30DEC26 102.50 P 0.00 0.00 0.00 10.53 +0.43 66 0 296 0
30DEC26 105.00 P 11.98 11.98 11.91 11.84 +0.51 67 10 244 +1
30DEC26 107.50 P 12.88 12.88 12.88 13.23 +0.62 67 1 45 0
30DEC26 110.00 P 14.40 14.40 14.40 14.69 +0.33 67 5 210 0
30DEC26 112.50 P 0.00 0.00 0.00 16.38 +0.81 68 0 13 0
30DEC26 115.00 P 0.00 0.00 0.00 17.36 +0.21 66 0 85 0
30DEC26 117.50 P 0.00 0.00 0.00 19.48 +0.54 68 0 42 0
30DEC26 120.00 P 0.00 0.00 0.00 21.22 +0.58 68 0 636 0
30DEC26 122.50 P 0.00 0.00 0.00 23.03 +0.63 69 0 108 0
30DEC26 125.00 P 0.00 0.00 0.00 25.03 +0.88 70 0 43 0
30DEC26 127.50 P 0.00 0.00 0.00 26.75 +0.68 70 0 75 0
30DEC26 130.00 P 0.00 0.00 0.00 28.87 +1.05 71 0 138 0
30DEC26 132.50 P 0.00 0.00 0.00 30.94 +0.93 72 0 22 0
30DEC26 135.00 P 0.00 0.00 0.00 32.99 +0.95 73 0 113 0
30DEC26 137.50 P 0.00 0.00 0.00 35.05 +1.03 73 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 37.12 +1.04 73 0 516 0
30DEC26 142.50 P 0.00 0.00 0.00 38.93 +0.76 72 0 3 0
30DEC26 145.00 P 0.00 0.00 0.00 41.06 +0.96 72 0 25 0
30DEC26 147.50 P 0.00 0.00 0.00 43.24 +1.00 73 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 44.22 -0.02 65 0 11 0
30DEC26 152.50 P 0.00 0.00 0.00 47.65 +1.04 73 0 10 0
30DEC26 155.00 P 0.00 0.00 0.00 49.88 +1.07 74 0 23 0
30DEC26 157.50 P 0.00 0.00 0.00 52.57 +1.52 77 0 15 0
30DEC26 160.00 P 0.00 0.00 0.00 55.04 +1.21 79 0 44 0
30DEC26 162.50 P 0.00 0.00 0.00 57.09 +1.52 77 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 59.40 +1.39 78 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 61.72 +1.51 78 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 64.32 +1.61 81 0 410 0
30DEC26 172.50 P 0.00 0.00 0.00 66.44 +1.47 80 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 69.02 +1.75 82 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 71.10 +1.49 80 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 73.42 +1.45 80 0 10 0
30DEC26 182.50 P 0.00 0.00 0.00 75.80 +1.41 80 0 15 0
30DEC26 185.00 P 0.00 0.00 0.00 78.19 +1.44 81 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 80.59 +1.44 81 0 16 0
30DEC26 190.00 P 0.00 0.00 0.00 82.99 +1.44 81 0 35 0
30DEC26 192.50 P 0.00 0.00 0.00 85.40 +1.46 82 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 87.82 +1.49 82 0 15 0
30DEC26 197.50 P 0.00 0.00 0.00 90.25 +1.49 83 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 92.83 +1.48 85 0 21 0
30DEC26 205.00 P 0.00 0.00 0.00 97.75 +1.68 86 0 15 0
30DEC26 210.00 P 0.00 0.00 0.00 102.48 +1.27 85 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 107.74 +1.62 91 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 112.75 +1.90 94 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 117.75 +1.24 96 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 122.32 +1.40 91 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 127.23 +1.39 92 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 132.75 +1.62 103 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 137.71 +1.93 104 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 142.31 +0.80 99 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 147.75 +1.94 109 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 152.75 +1.60 110 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 157.75 +1.66 112 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 162.74 +1.58 114 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 167.74 +1.88 116 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 172.32 +1.47 111 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 177.31 +1.15 112 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 182.73 +1.57 121 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 187.73 +1.89 122 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 192.31 +0.96 117 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 202.31 +1.56 120 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 212.31 +1.50 123 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 222.31 +1.57 126 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 232.31 +1.52 129 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 242.31 +1.51 131 0 0 0
28JAN27 42.00 P 0.10 0.10 0.10 0.05 +0.01 68 38 38 +38
28JAN27 43.00 P 0.00 0.00 0.00 0.06 +0.01 68 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.07 +0.01 68 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.08 0.00 67 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 0.10 +0.01 67 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 0.12 +0.01 68 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 0.14 +0.01 67 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.16 +0.01 67 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 0.19 +0.01 67 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 0.28 +0.02 67 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 0.39 +0.03 67 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 0.54 +0.03 67 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 0.72 +0.05 67 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 0.92 +0.02 67 0 0 0
28JAN27 65.00 P 1.10 1.15 1.10 1.19 +0.05 67 2 2 +2
28JAN27 67.50 P 0.00 0.00 0.00 1.46 +0.04 66 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 1.88 +0.12 67 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 2.31 +0.17 67 0 0 0
28JAN27 75.00 P 2.60 2.60 2.60 2.79 +0.21 67 5 5 +5
28JAN27 77.50 P 0.00 0.00 0.00 3.36 +0.25 67 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 3.93 +0.25 67 0 1 0
28JAN27 82.50 P 0.00 0.00 0.00 4.52 +0.20 66 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 5.23 +0.25 66 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 6.03 +0.20 66 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 6.99 +0.29 66 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 7.97 +0.36 66 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 9.01 +0.40 66 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 10.13 +0.64 66 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 11.32 +0.49 67 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 12.58 +0.53 67 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 13.92 +0.58 67 750 750 +750
28JAN27 107.50 P 0.00 0.00 0.00 15.32 +0.62 67 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 16.79 +0.67 67 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 18.36 +0.77 68 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 19.89 +0.61 68 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 21.58 +0.54 68 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 23.29 +0.59 68 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 25.07 +0.60 69 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 26.89 +0.68 69 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 28.98 +1.02 71 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 30.66 +0.82 70 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 32.59 +0.83 70 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 34.57 +0.89 70 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 36.57 +0.97 71 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 38.61 +0.97 71 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 40.67 +0.95 71 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 42.75 +1.00 72 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 44.87 +1.05 72 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 47.01 +1.04 72 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 49.18 +1.13 73 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 51.35 +1.11 73 0 0 0
28JAN27 157.50 P 0.00 0.00 0.00 53.54 +1.12 73 0 0 0
28JAN27 160.00 P 0.00 0.00 0.00 55.76 +1.02 73 0 0 0
28JAN27 162.50 P 0.00 0.00 0.00 58.01 +1.22 74 0 0 0
28JAN27 165.00 P 0.00 0.00 0.00 60.24 +1.10 74 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 62.52 +0.94 74 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 64.81 +0.96 74 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 67.10 +0.98 75 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 69.67 +1.59 76 0 0 0
28JAN27 177.50 P 0.00 0.00 0.00 71.99 +1.26 77 0 0 0
28JAN27 180.00 P 0.00 0.00 0.00 74.31 +1.63 77 0 0 0
28JAN27 182.50 P 0.00 0.00 0.00 76.65 +1.28 78 0 0 0
28JAN27 185.00 P 0.00 0.00 0.00 78.99 - 78 0 0 -
30MAR27 42.00 P 0.00 0.00 0.00 0.24 +0.01 68 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.29 +0.02 68 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.33 +0.02 68 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.38 +0.02 68 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.43 +0.03 68 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.49 +0.04 68 0 5 0
30MAR27 48.00 P 0.00 0.00 0.00 0.56 +0.04 68 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.63 +0.04 68 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.70 +0.04 68 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.92 +0.06 68 0 9 0
30MAR27 55.00 P 0.00 0.00 0.00 1.17 +0.06 68 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 1.49 +0.09 68 0 4 0
30MAR27 60.00 P 0.00 0.00 0.00 1.84 +0.10 69 0 8 0
30MAR27 62.50 P 0.00 0.00 0.00 2.21 +0.10 68 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 2.62 +0.04 68 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 3.08 +0.03 68 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 3.61 +0.04 67 0 8 0
30MAR27 72.50 P 0.00 0.00 0.00 4.19 +0.05 67 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 4.83 +0.05 67 0 21 0
30MAR27 77.50 P 0.00 0.00 0.00 5.58 +0.10 67 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 6.32 +0.19 67 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 7.17 +0.10 67 0 0 0
30MAR27 85.00 P 7.86 7.86 7.86 8.07 +0.24 67 1 8 +1
30MAR27 87.50 P 0.00 0.00 0.00 9.04 +0.13 67 0 32 0
30MAR27 90.00 P 0.00 0.00 0.00 10.07 +0.51 67 0 47 0
30MAR27 92.50 P 0.00 0.00 0.00 11.33 +0.70 68 0 7 0
30MAR27 95.00 P 0.00 0.00 0.00 12.48 +0.45 68 0 51 0
30MAR27 97.50 P 0.00 0.00 0.00 13.45 +0.24 67 0 11 0
30MAR27 100.00 P 0.00 0.00 0.00 14.96 +0.79 68 0 58 0
30MAR27 102.50 P 0.00 0.00 0.00 16.29 +0.55 68 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 17.67 +0.59 68 0 667 0
30MAR27 107.50 P 0.00 0.00 0.00 19.11 +0.65 68 0 608 0
30MAR27 110.00 P 0.00 0.00 0.00 20.59 +0.68 68 0 461 0
30MAR27 112.50 P 0.00 0.00 0.00 22.29 +0.71 69 0 16 0
30MAR27 115.00 P 0.00 0.00 0.00 23.94 +0.77 69 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 25.53 +0.72 69 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 27.38 +0.67 70 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 28.86 +0.45 69 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 30.94 +0.75 70 0 15 0
30MAR27 127.50 P 0.00 0.00 0.00 32.65 +0.74 70 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 34.49 +0.75 71 0 110 0
30MAR27 132.50 P 0.00 0.00 0.00 36.23 +0.70 71 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 38.47 +1.03 72 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 40.10 +0.71 71 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 42.41 +1.07 72 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 44.36 +1.07 72 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 46.39 +1.14 73 0 48 0
30MAR27 147.50 P 0.00 0.00 0.00 48.31 +1.03 73 0 18 0
30MAR27 150.00 P 0.00 0.00 0.00 50.58 +1.20 73 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 52.47 +1.00 73 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 54.59 +1.01 73 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 56.90 +1.22 74 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 58.66 +0.86 73 0 67 0
30MAR27 162.50 P 0.00 0.00 0.00 61.21 +1.22 75 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 63.19 +0.98 74 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 65.37 +1.02 74 0 168 0
30MAR27 170.00 P 0.00 0.00 0.00 67.79 +1.12 75 0 152 0
30MAR27 172.50 P 0.00 0.00 0.00 69.80 +1.25 75 0 15 0
30MAR27 175.00 P 0.00 0.00 0.00 72.22 +1.26 76 0 80 0
30MAR27 177.50 P 0.00 0.00 0.00 74.04 +0.86 74 0 80 0
30MAR27 180.00 P 0.00 0.00 0.00 76.73 +1.31 76 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 79.00 +1.33 76 0 15 0
30MAR27 185.00 P 0.00 0.00 0.00 81.28 +1.35 77 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 83.51 +1.33 77 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 85.98 +1.21 78 0 257 0
30MAR27 192.50 P 0.00 0.00 0.00 88.28 +1.21 78 0 257 0
30MAR27 195.00 P 0.00 0.00 0.00 90.43 +1.32 77 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 92.75 +1.33 77 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 94.96 +1.26 77 0 8 0
30MAR27 205.00 P 0.00 0.00 0.00 99.81 +1.44 78 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 104.47 +1.45 78 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 109.25 +1.53 79 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 113.96 +1.46 79 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 118.69 +1.47 79 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 123.49 +1.54 80 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 128.31 +1.43 80 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 133.16 +1.59 80 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 138.02 +1.47 81 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 142.63 +1.12 79 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 147.75 +1.52 81 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 152.75 +1.60 83 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 157.75 +1.66 84 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 162.74 +1.58 86 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 167.74 +1.88 87 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 172.32 +1.44 84 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 177.36 +1.20 86 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 182.73 +1.57 91 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 187.73 +1.89 92 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 192.31 +0.96 89 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.80 +0.01 69 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.90 +0.02 69 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 1.01 +0.02 69 0 10 0
29JUN27 45.00 P 0.00 0.00 0.00 1.12 +0.03 69 0 1 0
29JUN27 46.00 P 0.00 0.00 0.00 1.23 +0.03 69 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 1.33 +0.02 69 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 1.46 +0.04 69 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 1.61 +0.04 69 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.76 +0.04 69 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 2.14 +0.05 69 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 2.60 +0.07 69 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 3.10 +0.07 69 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 3.61 +0.07 69 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 4.17 +0.07 69 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 4.77 +0.06 68 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 5.42 +0.07 68 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 6.14 +0.09 68 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 6.90 +0.09 68 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 7.72 +0.09 68 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 8.61 +0.11 68 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 9.55 +0.14 68 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 10.54 +0.14 68 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 11.59 +0.15 68 0 500 0
29JUN27 87.50 P 0.00 0.00 0.00 12.69 +0.17 68 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 14.04 +0.37 68 0 1 0
29JUN27 92.50 P 0.00 0.00 0.00 15.23 +0.46 68 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 16.50 +0.51 69 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 17.82 +0.56 69 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 19.12 +0.53 68 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 20.55 +0.57 68 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 22.02 +0.55 69 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 23.48 +0.59 69 0 15 0
29JUN27 110.00 P 0.00 0.00 0.00 25.04 +0.62 69 0 15 0
29JUN27 112.50 P 0.00 0.00 0.00 26.65 +0.66 69 0 15 0
29JUN27 115.00 P 0.00 0.00 0.00 28.31 +0.71 69 0 1 0
29JUN27 117.50 P 0.00 0.00 0.00 29.97 +0.72 69 0 18 0
29JUN27 120.00 P 0.00 0.00 0.00 31.51 +0.55 69 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 33.25 +0.52 70 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 35.02 +0.50 70 0 22 0
29JUN27 127.50 P 0.00 0.00 0.00 36.83 +0.57 70 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 38.87 +0.35 71 0 91 0
29JUN27 132.50 P 0.00 0.00 0.00 40.52 +0.39 70 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 42.40 +0.39 70 0 15 0
29JUN27 137.50 P 0.00 0.00 0.00 44.31 +0.59 71 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 46.24 +0.60 71 0 15 0
29JUN27 142.50 P 0.00 0.00 0.00 48.20 +0.69 71 0 17 0
29JUN27 145.00 P 0.00 0.00 0.00 50.17 +0.63 71 0 21 0
29JUN27 147.50 P 0.00 0.00 0.00 52.16 +0.64 71 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 54.17 +0.65 71 0 3 0
29JUN27 152.50 P 0.00 0.00 0.00 56.19 +0.66 72 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 58.24 +0.66 72 0 2 0
29JUN27 157.50 P 0.00 0.00 0.00 60.31 +0.69 72 0 2 0
29JUN27 160.00 P 0.00 0.00 0.00 62.37 +0.68 72 0 1 0
29JUN27 162.50 P 0.00 0.00 0.00 64.47 +0.69 72 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 66.58 +0.71 72 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 68.70 +0.94 72 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 70.84 +0.74 73 0 3 0
29JUN27 172.50 P 0.00 0.00 0.00 72.98 +0.97 73 0 31 0
29JUN27 175.00 P 0.00 0.00 0.00 75.15 +0.82 73 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 77.32 +0.99 73 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 79.50 +0.78 73 0 116 0
29JUN27 182.50 P 0.00 0.00 0.00 81.70 +1.03 73 0 100 0
29JUN27 185.00 P 0.00 0.00 0.00 83.90 +1.03 73 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 86.12 +0.80 74 0 15 0
29JUN27 190.00 P 0.00 0.00 0.00 88.35 +1.06 74 0 15 0
29JUN27 192.50 P 0.00 0.00 0.00 90.58 +0.81 74 0 15 0
29JUN27 195.00 P 0.00 0.00 0.00 92.82 +1.08 74 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 95.08 +1.09 74 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 97.34 +1.10 74 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 101.89 +1.13 75 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 106.46 +1.14 75 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 111.08 +1.17 75 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 115.71 +0.93 75 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 120.37 +0.92 75 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 125.05 +0.93 75 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 129.76 +0.94 76 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 134.48 +0.96 76 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 139.22 +1.10 76 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 144.26 +1.38 77 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 149.03 +1.38 77 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 153.82 +1.40 78 0 15 0
29JUN27 265.00 P 0.00 0.00 0.00 158.64 +1.42 78 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 163.46 +1.39 78 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 168.31 +1.38 79 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 173.17 +1.39 79 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 178.05 +1.47 79 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 182.94 +1.52 79 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 187.85 +1.52 80 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 192.75 +1.40 80 0 0 0
29SEP27 42.00 P 1.80 1.80 1.80 1.62 0.00 70 1 2 +1
29SEP27 43.00 P 0.00 0.00 0.00 1.78 0.00 70 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 1.94 0.00 70 0 33 0
29SEP27 45.00 P 0.00 0.00 0.00 2.10 0.00 70 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 2.26 0.00 70 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 2.42 0.00 70 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 2.62 0.00 70 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 2.84 +0.01 70 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 3.05 +0.01 70 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 3.55 +0.04 70 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 4.09 +0.04 70 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 4.66 +0.04 69 0 15 0
29SEP27 60.00 P 0.00 0.00 0.00 5.30 +0.05 69 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 5.99 +0.06 69 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 6.73 +0.06 68 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 7.54 +0.05 68 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 8.38 +0.06 68 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 9.28 +0.10 68 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 10.26 +0.09 68 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 11.26 +0.09 68 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 12.30 +0.12 68 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 13.40 +0.14 68 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 14.54 +0.15 68 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 15.74 +0.16 68 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 16.98 +0.17 68 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 18.27 +0.18 68 0 0 0
29SEP27 95.00 P 19.47 19.47 19.47 19.66 +0.32 69 1 2 +1
29SEP27 97.50 P 0.00 0.00 0.00 21.11 +0.41 69 0 1 0
29SEP27 100.00 P 0.00 0.00 0.00 22.54 +0.43 69 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 24.01 +0.45 69 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 25.53 +0.48 69 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 27.08 +0.49 69 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 28.67 +0.51 69 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 30.31 +0.54 69 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 31.97 +0.55 70 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 33.67 +0.58 70 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 35.27 +0.47 70 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 36.97 +0.50 70 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 38.74 +0.47 70 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 40.55 +0.50 70 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 42.37 +0.54 70 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 44.23 +0.17 70 0 3 0
29SEP27 135.00 P 0.00 0.00 0.00 46.10 +0.53 71 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 47.99 +0.42 71 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 49.91 +0.57 71 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 51.84 +0.58 71 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 53.79 +0.57 71 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 55.76 +0.64 71 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 57.75 +0.60 72 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 59.75 +0.66 72 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 61.76 +0.61 72 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 63.80 +0.63 72 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 65.84 +0.64 72 0 1 0
29SEP27 162.50 P 0.00 0.00 0.00 67.90 +0.85 72 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 69.97 +0.86 73 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 72.06 +0.67 73 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 74.15 +0.68 73 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 76.27 +0.90 73 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 78.39 +0.91 73 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 80.52 +0.92 73 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 82.66 +0.94 73 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 84.81 +0.95 73 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 87.15 +0.92 74 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 89.15 +0.75 73 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 91.33 +0.76 74 0 0 0
TOTAL PUT 980 13,107 +899
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$ 4.040
29OCT26 3.10 C 0.00 0.00 0.00 0.94 +0.02 0 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.85 +0.03 46 0 32 0
29OCT26 3.30 C 0.00 0.00 0.00 0.75 +0.02 40 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.66 +0.03 46 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.57 +0.02 46 0 38 0
29OCT26 3.60 C 0.00 0.00 0.00 0.49 +0.03 49 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.41 +0.02 48 0 0 0
29OCT26 3.80 C 0.34 0.34 0.34 0.34 +0.01 48 30 30 +30
29OCT26 3.90 C 0.00 0.00 0.00 0.28 +0.02 49 0 1 0
29OCT26 4.00 C 0.00 0.00 0.00 0.21 +0.01 46 0 197 0
29OCT26 4.10 C 0.00 0.00 0.00 0.16 +0.01 45 0 79 0
29OCT26 4.20 C 0.13 0.13 0.13 0.12 0.00 45 1 77 +1
29OCT26 4.30 C 0.09 0.10 0.09 0.09 0.00 45 117 230 +99
29OCT26 4.40 C 0.00 0.00 0.00 0.07 +0.01 46 0 497 0
29OCT26 4.50 C 0.00 0.00 0.00 0.05 0.00 46 0 345 0
29OCT26 4.60 C 0.00 0.00 0.00 0.04 0.00 48 0 96 0
29OCT26 4.70 C 0.04 0.04 0.04 0.03 0.00 49 5 140 0
29OCT26 4.80 C 0.00 0.00 0.00 0.02 0.00 48 0 98 0
29OCT26 4.90 C 0.02 0.02 0.02 0.01 0.00 45 5 326 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 49 0 317 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 58 0 535 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 66 0 320 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 73 0 292 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 80 0 381 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 87 0 46 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 93 0 65 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 105 0 3 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 116 0 1 0
27NOV26 3.10 C 0.00 0.00 0.00 0.96 +0.01 37 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.89 +0.03 50 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.80 +0.02 49 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.72 +0.02 49 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.64 +0.02 49 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.56 +0.01 47 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.50 +0.01 49 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.45 +0.02 51 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.39 +0.03 51 0 15 0
27NOV26 4.00 C 0.00 0.00 0.00 0.32 0.00 48 0 25 0
27NOV26 4.10 C 0.00 0.00 0.00 0.27 +0.01 47 0 100 0
27NOV26 4.20 C 0.24 0.24 0.24 0.23 -0.01 47 1 99 +1
27NOV26 4.30 C 0.00 0.00 0.00 0.21 +0.02 50 0 348 0
27NOV26 4.40 C 0.00 0.00 0.00 0.17 0.00 49 0 15 0
27NOV26 4.50 C 0.00 0.00 0.00 0.14 0.00 48 0 90 0
27NOV26 4.60 C 0.13 0.13 0.13 0.12 0.00 49 35 67 +35
27NOV26 4.70 C 0.11 0.11 0.11 0.10 0.00 49 30 244 +30
27NOV26 4.80 C 0.00 0.00 0.00 0.08 -0.01 48 0 70 0
27NOV26 4.90 C 0.00 0.00 0.00 0.07 0.00 50 0 80 0
27NOV26 5.00 C 0.00 0.00 0.00 0.06 0.00 50 0 21 0
27NOV26 5.25 C 0.00 0.00 0.00 0.04 0.00 52 0 75 0
27NOV26 5.50 C 0.00 0.00 0.00 0.02 0.00 49 0 31 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 62 0 1,125 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 77 0 345 0
30DEC26 2.70 C 0.00 0.00 0.00 1.38 +0.03 53 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.27 +0.02 42 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.19 +0.03 49 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.09 +0.01 45 0 15 0
30DEC26 3.10 C 0.00 0.00 0.00 1.02 +0.02 50 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.92 0.00 45 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.84 0.00 46 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.76 -0.01 45 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.72 +0.02 51 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.65 +0.01 50 0 315 0
30DEC26 3.70 C 0.00 0.00 0.00 0.57 +0.01 48 0 320 0
30DEC26 3.80 C 0.00 0.00 0.00 0.52 +0.02 49 0 142 0
30DEC26 3.90 C 0.00 0.00 0.00 0.48 +0.03 51 0 200 0
30DEC26 4.00 C 0.00 0.00 0.00 0.42 0.00 49 0 1,052 0
30DEC26 4.10 C 0.00 0.00 0.00 0.38 +0.01 50 0 895 0
30DEC26 4.20 C 0.00 0.00 0.00 0.34 +0.01 50 0 3,731 0
30DEC26 4.30 C 0.30 0.31 0.29 0.29 0.00 49 102 1,342 +102
30DEC26 4.40 C 0.00 0.00 0.00 0.27 +0.01 51 0 683 0
30DEC26 4.50 C 0.00 0.00 0.00 0.24 +0.01 51 0 278 0
30DEC26 4.60 C 0.00 0.00 0.00 0.21 0.00 51 0 144 0
30DEC26 4.70 C 0.00 0.00 0.00 0.19 0.00 51 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.17 +0.01 52 0 326 0
30DEC26 4.90 C 0.00 0.00 0.00 0.15 +0.01 52 0 390 0
30DEC26 5.00 C 0.00 0.00 0.00 0.13 0.00 52 0 5,362 0
30DEC26 5.25 C 0.00 0.00 0.00 0.09 0.00 51 0 382 0
30DEC26 5.50 C 0.00 0.00 0.00 0.07 0.00 52 0 935 0
30DEC26 5.75 C 0.00 0.00 0.00 0.05 0.00 53 0 160 0
30DEC26 6.00 C 0.00 0.00 0.00 0.03 0.00 51 0 15,542 0
30DEC26 6.25 C 0.00 0.00 0.00 0.02 0.00 50 0 179 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 48 0 761 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 51 0 81 0
30DEC26 7.00 C 0.03 0.03 0.03 0.01 0.00 54 60 126 -43
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 57 0 930 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 60 0 96 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 62 0 43 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 65 0 88 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 67 0 150 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 69 0 162 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 74 0 120 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 76 0 61 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 78 0 37 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 80 0 40 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 82 0 74 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 89 0 101 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 92 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 95 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 101 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 103 0 19 0
28JAN27 3.10 C 0.00 0.00 0.00 1.06 +0.02 50 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.98 +0.02 50 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.91 +0.02 51 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.84 +0.02 51 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.77 +0.02 50 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.69 +0.02 48 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.63 0.00 48 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.59 +0.03 50 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.54 +0.02 50 0 0 0
28JAN27 4.00 C 0.48 0.48 0.48 0.48 0.00 49 30 30 +30
28JAN27 4.10 C 0.00 0.00 0.00 0.44 +0.01 49 0 30 0
28JAN27 4.20 C 0.00 0.00 0.00 0.40 0.00 50 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.38 +0.02 52 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.33 0.00 50 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.31 +0.01 51 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.28 +0.01 51 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.25 0.00 51 0 100 0
28JAN27 4.80 C 0.00 0.00 0.00 0.23 +0.01 52 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 0.20 0.00 51 0 150 0
28JAN27 5.00 C 0.00 0.00 0.00 0.18 0.00 51 0 300 0
28JAN27 5.25 C 0.17 0.17 0.16 0.14 0.00 51 540 750 +540
30MAR27 2.70 C 0.00 0.00 0.00 1.46 +0.03 53 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.38 +0.03 53 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.30 +0.02 53 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.23 +0.03 54 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.12 -0.01 48 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.08 +0.02 52 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.02 +0.02 53 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.96 +0.05 53 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.89 +0.02 52 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.84 +0.02 53 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 0.78 +0.02 53 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.73 +0.04 53 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.67 +0.02 52 0 43 0
30MAR27 4.00 C 0.00 0.00 0.00 0.62 +0.01 51 0 64 0
30MAR27 4.10 C 0.00 0.00 0.00 0.59 +0.02 53 0 75 0
30MAR27 4.20 C 0.00 0.00 0.00 0.55 +0.02 53 0 38 0
30MAR27 4.30 C 0.50 0.50 0.50 0.50 0.00 52 2 45 +2
30MAR27 4.40 C 0.00 0.00 0.00 0.47 0.00 52 0 0 0
30MAR27 4.50 C 0.45 0.45 0.45 0.44 0.00 52 100 1,195 +100
30MAR27 4.60 C 0.00 0.00 0.00 0.41 0.00 53 0 617 0
30MAR27 4.70 C 0.00 0.00 0.00 0.39 +0.01 53 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.37 +0.01 54 0 361 0
30MAR27 4.90 C 0.00 0.00 0.00 0.34 +0.01 54 0 53 0
30MAR27 5.00 C 0.00 0.00 0.00 0.31 0.00 53 0 77 0
30MAR27 5.25 C 0.28 0.28 0.28 0.26 +0.01 54 120 2,486 +120
30MAR27 5.50 C 0.00 0.00 0.00 0.21 0.00 53 0 36 0
30MAR27 5.75 C 0.00 0.00 0.00 0.18 +0.01 54 0 30 0
30MAR27 6.00 C 0.00 0.00 0.00 0.15 +0.01 54 0 35 0
30MAR27 6.25 C 0.00 0.00 0.00 0.12 0.00 53 0 51 0
30MAR27 6.50 C 0.00 0.00 0.00 0.10 0.00 54 0 32 0
30MAR27 6.75 C 0.00 0.00 0.00 0.08 0.00 53 0 35 0
30MAR27 7.00 C 0.00 0.00 0.00 0.07 0.00 54 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.06 0.00 55 0 1 0
30MAR27 7.50 C 0.00 0.00 0.00 0.05 0.00 55 0 779 0
30MAR27 7.75 C 0.00 0.00 0.00 0.04 0.00 54 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.03 0.00 53 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.02 0.00 51 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 48 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 51 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 54 0 2 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 55 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 59 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 61 0 29 0
29JUN27 2.70 C 0.00 0.00 0.00 1.55 +0.03 54 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.47 +0.05 53 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.40 +0.05 53 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.34 +0.03 54 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.23 +0.01 49 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.21 +0.03 54 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.15 +0.03 54 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.09 +0.02 54 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.01 +0.02 51 0 44 0
29JUN27 3.60 C 0.00 0.00 0.00 0.99 +0.06 54 0 43 0
29JUN27 3.70 C 0.00 0.00 0.00 0.93 +0.02 53 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 0.89 +0.05 54 0 41 0
29JUN27 3.90 C 0.00 0.00 0.00 0.84 +0.02 54 0 22 0
29JUN27 4.00 C 0.00 0.00 0.00 0.80 +0.03 54 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.76 +0.03 54 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.69 +0.02 52 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.66 +0.02 52 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.62 +0.01 52 0 5 0
29JUN27 4.50 C 0.00 0.00 0.00 0.59 +0.01 52 0 158 0
29JUN27 4.60 C 0.00 0.00 0.00 0.56 +0.01 53 0 28 0
29JUN27 4.70 C 0.00 0.00 0.00 0.53 +0.01 53 0 45 0
29JUN27 4.80 C 0.00 0.00 0.00 0.51 +0.02 53 0 22 0
29JUN27 4.90 C 0.00 0.00 0.00 0.48 0.00 53 0 45 0
29JUN27 5.00 C 0.46 0.46 0.46 0.47 +0.02 54 6 6 0
29JUN27 5.25 C 0.00 0.00 0.00 0.41 +0.01 54 0 45 0
29JUN27 5.50 C 0.00 0.00 0.00 0.36 +0.01 55 0 60 0
29JUN27 5.75 C 0.00 0.00 0.00 0.31 +0.01 54 0 1,107 0
29JUN27 6.00 C 0.00 0.00 0.00 0.27 +0.01 54 0 22 0
29JUN27 6.25 C 0.00 0.00 0.00 0.24 +0.01 55 0 15 0
29JUN27 6.50 C 0.00 0.00 0.00 0.21 +0.01 55 0 291 0
29JUN27 6.75 C 0.00 0.00 0.00 0.18 +0.01 54 0 33 0
29JUN27 7.00 C 0.00 0.00 0.00 0.16 +0.01 55 0 35 0
29JUN27 7.25 C 0.00 0.00 0.00 0.14 +0.01 55 0 2 0
29JUN27 7.50 C 0.00 0.00 0.00 0.12 +0.01 54 0 15 0
29JUN27 7.75 C 0.00 0.00 0.00 0.11 +0.01 55 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.09 0.00 54 0 268 0
29SEP27 3.10 C 0.00 0.00 0.00 1.33 +0.01 50 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 1.27 +0.03 50 0 10 0
29SEP27 3.30 C 0.00 0.00 0.00 1.22 +0.01 51 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 1.16 +0.01 50 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 1.11 +0.01 51 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 1.09 +0.02 53 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 1.01 -0.01 51 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 1.00 +0.03 53 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.93 +0.02 51 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.89 +0.02 52 0 3 0
29SEP27 4.10 C 0.00 0.00 0.00 0.85 +0.02 52 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.82 +0.02 52 0 1 0
29SEP27 4.30 C 0.00 0.00 0.00 0.78 +0.02 52 0 1 0
29SEP27 4.40 C 0.00 0.00 0.00 0.75 +0.02 52 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.72 +0.02 53 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.69 +0.01 53 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.66 +0.01 53 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.63 +0.01 53 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.60 0.00 53 0 39 0
29SEP27 5.00 C 0.00 0.00 0.00 0.59 +0.01 54 0 82 0
29SEP27 5.25 C 0.00 0.00 0.00 0.53 +0.02 54 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.47 +0.01 54 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.42 +0.01 54 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.38 +0.02 54 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.34 +0.02 54 0 12 0
29SEP27 6.50 C 0.00 0.00 0.00 0.30 +0.01 53 0 45 0
TOTAL CALL 1,184 52,778 +1,047
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 56 0 63 0
29OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 50 0 122 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 -0.01 44 0 105 0
29OCT26 3.50 P 0.00 0.00 0.00 0.02 -0.01 45 0 85 0
29OCT26 3.60 P 0.00 0.00 0.00 0.04 -0.01 47 0 98 0
29OCT26 3.70 P 0.00 0.00 0.00 0.06 -0.01 47 0 43 0
29OCT26 3.80 P 0.09 0.09 0.09 0.08 -0.02 45 33 130 0
29OCT26 3.90 P 0.00 0.00 0.00 0.12 -0.02 46 0 223 0
29OCT26 4.00 P 0.00 0.00 0.00 0.16 -0.03 45 0 474 0
29OCT26 4.10 P 0.00 0.00 0.00 0.21 -0.02 44 0 299 0
29OCT26 4.20 P 0.00 0.00 0.00 0.27 -0.04 44 0 191 0
29OCT26 4.30 P 0.00 0.00 0.00 0.35 -0.02 47 0 118 0
29OCT26 4.40 P 0.00 0.00 0.00 0.43 -0.02 49 0 483 0
29OCT26 4.50 P 0.00 0.00 0.00 0.51 -0.04 49 0 86 0
29OCT26 4.60 P 0.00 0.00 0.00 0.59 -0.03 47 0 89 0
29OCT26 4.70 P 0.00 0.00 0.00 0.68 -0.04 47 0 95 0
29OCT26 4.80 P 0.00 0.00 0.00 0.77 -0.03 46 0 58 0
29OCT26 4.90 P 0.00 0.00 0.00 0.87 -0.03 50 0 91 0
29OCT26 5.00 P 0.00 0.00 0.00 0.96 -0.03 0 0 99 0
29OCT26 5.25 P 0.00 0.00 0.00 1.21 -0.03 0 0 76 0
29OCT26 5.50 P 0.00 0.00 0.00 1.46 -0.03 0 0 15 0
29OCT26 5.75 P 0.00 0.00 0.00 1.71 -0.03 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.96 -0.03 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.21 -0.03 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.46 -0.03 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.71 -0.03 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.96 -0.03 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 3.21 -0.03 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.46 -0.03 0 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.03 0.00 53 0 1 0
27NOV26 3.20 P 0.00 0.00 0.00 0.04 0.00 52 0 100 0
27NOV26 3.30 P 0.00 0.00 0.00 0.05 -0.01 50 0 1 0
27NOV26 3.40 P 0.00 0.00 0.00 0.06 -0.02 48 0 36 0
27NOV26 3.50 P 0.00 0.00 0.00 0.09 0.00 50 0 38 0
27NOV26 3.60 P 0.00 0.00 0.00 0.11 -0.02 49 0 66 0
27NOV26 3.70 P 0.00 0.00 0.00 0.15 -0.01 50 0 63 0
27NOV26 3.80 P 0.00 0.00 0.00 0.18 -0.02 49 0 21 0
27NOV26 3.90 P 0.00 0.00 0.00 0.22 -0.02 48 0 4 0
27NOV26 4.00 P 0.28 0.28 0.28 0.27 -0.02 49 60 265 +60
27NOV26 4.10 P 0.33 0.33 0.33 0.33 -0.01 50 30 46 +30
27NOV26 4.20 P 0.00 0.00 0.00 0.39 -0.02 50 0 45 0
27NOV26 4.30 P 0.00 0.00 0.00 0.45 -0.02 49 0 312 0
27NOV26 4.40 P 0.00 0.00 0.00 0.51 -0.04 48 0 130 0
27NOV26 4.50 P 0.00 0.00 0.00 0.60 -0.03 51 0 3 0
27NOV26 4.60 P 0.00 0.00 0.00 0.66 -0.05 48 0 150 0
27NOV26 4.70 P 0.00 0.00 0.00 0.76 -0.03 53 0 40 0
27NOV26 4.80 P 0.00 0.00 0.00 0.85 0.00 54 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.91 -0.03 49 0 115 0
27NOV26 5.00 P 0.00 0.00 0.00 1.00 -0.03 49 0 15 0
27NOV26 5.25 P 0.00 0.00 0.00 1.26 0.00 60 0 150 0
27NOV26 5.50 P 0.00 0.00 0.00 1.47 -0.03 51 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.71 -0.03 0 0 15 0
27NOV26 6.00 P 0.00 0.00 0.00 1.96 -0.03 0 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 2.21 -0.03 0 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.46 -0.03 0 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.71 -0.03 0 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.96 -0.03 0 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 3.21 -0.03 0 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 3.46 -0.03 0 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 -0.01 46 0 5 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 -0.01 49 0 153 0
30DEC26 2.90 P 0.00 0.00 0.00 0.03 -0.01 50 0 33 0
30DEC26 3.00 P 0.00 0.00 0.00 0.04 -0.01 49 0 300 0
30DEC26 3.10 P 0.00 0.00 0.00 0.06 0.00 51 0 15 0
30DEC26 3.20 P 0.00 0.00 0.00 0.07 -0.01 49 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.10 0.00 51 0 118 0
30DEC26 3.40 P 0.00 0.00 0.00 0.12 -0.01 50 0 90 0
30DEC26 3.50 P 0.00 0.00 0.00 0.15 -0.01 50 0 45 0
30DEC26 3.60 P 0.00 0.00 0.00 0.18 -0.01 50 0 315 0
30DEC26 3.70 P 0.00 0.00 0.00 0.22 -0.01 50 0 362 0
30DEC26 3.80 P 0.00 0.00 0.00 0.26 -0.02 50 0 115 0
30DEC26 3.90 P 0.00 0.00 0.00 0.31 -0.01 50 0 235 0
30DEC26 4.00 P 0.00 0.00 0.00 0.36 -0.02 50 0 890 0
30DEC26 4.10 P 0.00 0.00 0.00 0.42 -0.02 51 0 899 0
30DEC26 4.20 P 0.00 0.00 0.00 0.48 -0.02 51 0 4,570 0
30DEC26 4.30 P 0.00 0.00 0.00 0.53 -0.02 50 0 29 0
30DEC26 4.40 P 0.00 0.00 0.00 0.60 -0.03 50 0 36 0
30DEC26 4.50 P 0.00 0.00 0.00 0.67 -0.02 51 0 126 0
30DEC26 4.60 P 0.00 0.00 0.00 0.76 -0.02 53 0 200 0
30DEC26 4.70 P 0.00 0.00 0.00 0.84 0.00 54 0 183 0
30DEC26 4.80 P 0.00 0.00 0.00 0.92 -0.02 55 0 378 0
30DEC26 4.90 P 0.00 0.00 0.00 1.00 -0.03 55 0 922 0
30DEC26 5.00 P 0.00 0.00 0.00 1.06 -0.02 51 0 406 0
30DEC26 5.25 P 0.00 0.00 0.00 1.31 -0.02 58 0 559 0
30DEC26 5.50 P 0.00 0.00 0.00 1.54 -0.03 60 0 182 0
30DEC26 5.75 P 0.00 0.00 0.00 1.78 -0.03 64 0 45 0
30DEC26 6.00 P 0.00 0.00 0.00 2.02 -0.03 67 0 82 0
30DEC26 6.25 P 0.00 0.00 0.00 2.26 -0.03 69 0 107 0
30DEC26 6.50 P 0.00 0.00 0.00 2.46 -0.03 0 0 11 0
30DEC26 6.75 P 0.00 0.00 0.00 2.71 -0.03 0 0 1,355 0
30DEC26 7.00 P 0.00 0.00 0.00 2.96 -0.03 0 0 34 0
30DEC26 7.25 P 0.00 0.00 0.00 3.21 -0.03 0 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 3.46 -0.03 0 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 3.71 -0.03 0 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 3.96 -0.03 0 0 1 0
30DEC26 8.25 P 0.00 0.00 0.00 4.21 -0.03 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.46 -0.03 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.71 -0.03 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.96 -0.03 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.21 -0.03 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.46 -0.03 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.71 -0.03 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.96 -0.03 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 6.46 -0.03 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.96 -0.03 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 7.46 -0.03 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.96 -0.03 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 8.46 -0.03 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.96 -0.03 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 9.46 -0.03 0 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.08 -0.01 49 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 0.13 -0.01 49 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.17 0.00 51 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.20 -0.01 51 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.24 -0.01 51 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.28 -0.01 51 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.33 -0.01 52 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.37 -0.02 51 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.43 -0.01 52 0 0 0
28JAN27 4.10 P 0.49 0.49 0.49 0.48 -0.02 51 21 21 +21
28JAN27 4.20 P 0.54 0.54 0.54 0.54 -0.02 52 22 22 +22
28JAN27 4.30 P 0.00 0.00 0.00 0.60 -0.02 52 0 20 0
28JAN27 4.40 P 0.00 0.00 0.00 0.67 -0.01 52 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.73 -0.03 51 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.79 -0.05 50 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.87 -0.02 51 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.94 -0.05 50 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 1.02 -0.02 51 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 1.13 +0.01 55 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 1.34 +0.01 56 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.08 0.00 53 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.09 -0.01 52 0 100 0
30MAR27 2.90 P 0.00 0.00 0.00 0.11 -0.01 52 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.13 -0.01 51 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.16 -0.01 52 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.19 -0.01 52 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.22 -0.01 52 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.26 -0.01 52 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.30 -0.01 53 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.34 -0.01 52 0 2 0
30MAR27 3.70 P 0.00 0.00 0.00 0.39 -0.01 53 0 15 0
30MAR27 3.80 P 0.00 0.00 0.00 0.44 -0.01 53 0 29 0
30MAR27 3.90 P 0.00 0.00 0.00 0.49 -0.01 53 0 15 0
30MAR27 4.00 P 0.00 0.00 0.00 0.54 -0.02 53 0 1 0
30MAR27 4.10 P 0.00 0.00 0.00 0.60 -0.02 53 0 13 0
30MAR27 4.20 P 0.00 0.00 0.00 0.66 -0.02 53 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.72 -0.03 53 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.80 -0.01 55 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.87 +0.01 55 0 161 0
30MAR27 4.60 P 0.00 0.00 0.00 0.94 +0.01 55 0 60 0
30MAR27 4.70 P 0.00 0.00 0.00 1.01 +0.01 55 0 60 0
30MAR27 4.80 P 1.10 1.10 1.10 1.09 -0.01 56 4 65 0
30MAR27 4.90 P 0.00 0.00 0.00 1.16 +0.01 56 0 255 0
30MAR27 5.00 P 0.00 0.00 0.00 1.20 -0.02 53 0 25 0
30MAR27 5.25 P 0.00 0.00 0.00 1.40 -0.02 53 0 55 0
30MAR27 5.50 P 0.00 0.00 0.00 1.61 -0.02 53 0 250 0
30MAR27 5.75 P 0.00 0.00 0.00 1.82 -0.08 53 0 3 0
30MAR27 6.00 P 0.00 0.00 0.00 2.10 -0.03 60 0 7 0
30MAR27 6.25 P 0.00 0.00 0.00 2.34 -0.02 63 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 2.57 -0.03 64 0 22 0
30MAR27 6.75 P 0.00 0.00 0.00 2.82 -0.02 67 0 11 0
30MAR27 7.00 P 0.00 0.00 0.00 2.97 -0.03 51 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 3.22 -0.03 54 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 3.46 -0.03 0 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 3.71 -0.03 0 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 3.96 -0.04 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.21 -0.03 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.46 -0.03 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.71 -0.03 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.96 -0.03 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.21 -0.03 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 5.46 -0.03 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.71 -0.03 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.96 -0.03 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 6.46 -0.03 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 6.96 -0.03 0 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.14 0.00 53 0 17 0
29JUN27 2.80 P 0.00 0.00 0.00 0.17 0.00 54 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.19 -0.01 53 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.22 0.00 53 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.26 0.00 54 0 42 0
29JUN27 3.20 P 0.00 0.00 0.00 0.29 0.00 53 0 30 0
29JUN27 3.30 P 0.00 0.00 0.00 0.33 0.00 53 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.37 -0.01 53 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.41 -0.01 53 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.45 -0.01 52 0 250 0
29JUN27 3.70 P 0.00 0.00 0.00 0.50 -0.01 53 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.55 -0.01 53 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.60 -0.03 52 0 2 0
29JUN27 4.00 P 0.00 0.00 0.00 0.67 -0.01 54 0 78 0
29JUN27 4.10 P 0.00 0.00 0.00 0.73 -0.01 54 0 2 0
29JUN27 4.20 P 0.00 0.00 0.00 0.78 -0.02 53 0 74 0
29JUN27 4.30 P 0.00 0.00 0.00 0.84 -0.03 53 0 180 0
29JUN27 4.40 P 0.00 0.00 0.00 0.91 -0.03 54 0 188 0
29JUN27 4.50 P 0.00 0.00 0.00 0.98 +0.01 54 0 52 0
29JUN27 4.60 P 0.00 0.00 0.00 1.05 -0.02 54 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.13 +0.01 55 0 45 0
29JUN27 4.80 P 0.00 0.00 0.00 1.18 -0.01 54 0 90 0
29JUN27 4.90 P 0.00 0.00 0.00 1.27 0.00 55 0 91 0
29JUN27 5.00 P 0.00 0.00 0.00 1.33 -0.01 54 0 15 0
29JUN27 5.25 P 0.00 0.00 0.00 1.52 -0.01 54 0 15 0
29JUN27 5.50 P 0.00 0.00 0.00 1.71 -0.02 53 0 15 0
29JUN27 5.75 P 0.00 0.00 0.00 1.92 -0.01 54 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.13 -0.06 54 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 2.40 +0.04 59 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.62 +0.02 59 0 8 0
29JUN27 6.75 P 0.00 0.00 0.00 2.82 -0.02 57 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.02 -0.06 54 0 15 0
29JUN27 7.25 P 0.00 0.00 0.00 3.26 -0.02 55 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 3.49 -0.03 54 0 15 0
29JUN27 7.75 P 0.00 0.00 0.00 3.73 -0.03 54 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 4.01 -0.02 61 0 20 0
29SEP27 3.10 P 0.33 0.33 0.33 0.32 -0.01 52 15 21 +15
29SEP27 3.20 P 0.00 0.00 0.00 0.36 -0.01 52 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.41 0.00 53 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.44 -0.02 52 0 10 0
29SEP27 3.50 P 0.00 0.00 0.00 0.49 -0.02 52 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.54 -0.01 52 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.60 -0.01 53 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.65 -0.01 53 0 2 0
29SEP27 3.90 P 0.00 0.00 0.00 0.69 -0.03 52 0 60 0
29SEP27 4.00 P 0.00 0.00 0.00 0.76 -0.01 53 0 30 0
29SEP27 4.10 P 0.00 0.00 0.00 0.82 -0.02 53 0 15 0
29SEP27 4.20 P 0.00 0.00 0.00 0.89 -0.01 54 0 5 0
29SEP27 4.30 P 0.00 0.00 0.00 0.95 -0.01 54 0 1 0
29SEP27 4.40 P 0.00 0.00 0.00 1.02 -0.01 54 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.09 -0.01 55 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.16 -0.02 55 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.23 +0.02 55 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 -0.01 53 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.45 +0.03 56 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.64 +0.03 56 0 8 0
29SEP27 5.50 P 0.00 0.00 0.00 1.79 -0.01 53 0 30 0
29SEP27 5.75 P 0.00 0.00 0.00 1.99 -0.02 53 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 2.19 -0.08 53 0 1 0
29SEP27 6.25 P 0.00 0.00 0.00 2.40 -0.02 53 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.68 -0.01 58 0 40 0
TOTAL PUT 185 20,300 +148
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HSB - HANG SENG BANK LTD CLOSING PRICE HK$ 0.000
30DEC26 130.00 C 0.00 0.00 0.00 25.28 -0.01 12 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 22.80 -0.01 11 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.31 -0.02 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 17.83 -0.02 0 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.35 -0.01 0 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 12.87 -0.01 0 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.39 -0.01 3 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 7.92 -0.02 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 5.52 -0.02 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 3.35 -0.02 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 1.68 -0.01 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 0.65 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.19 -0.01 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.04 0.00 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 5 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 11 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 5 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.10 0.00 4 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.45 0.00 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 1.37 -0.01 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 3.21 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$ 99.350
29OCT26 57.50 C 0.00 0.00 0.00 41.97 +2.05 69 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 39.47 +2.04 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 37.26 +2.42 102 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 34.50 +2.04 64 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 32.50 +2.41 99 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 29.36 +1.73 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 27.01 +2.05 47 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 24.53 +1.88 46 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 21.87 +1.78 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 19.51 +1.97 0 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 17.41 +2.09 51 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 14.96 +1.87 46 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 12.77 +1.77 46 0 19 0
29OCT26 90.00 C 0.00 0.00 0.00 10.58 +1.52 44 0 61 0
29OCT26 92.50 C 8.85 8.85 8.85 8.83 +1.50 46 1 26 -1
29OCT26 95.00 C 7.00 7.10 7.00 7.04 +1.31 45 3 87 0
29OCT26 97.50 C 6.00 6.00 6.00 5.50 +1.13 44 1 27 -1
29OCT26 100.00 C 3.85 4.59 3.85 4.47 +1.15 47 45 347 -6
29OCT26 102.50 C 3.05 3.58 3.05 3.32 +0.77 46 26 90 +1
29OCT26 105.00 C 0.00 0.00 0.00 2.51 +0.63 46 0 109 0
29OCT26 107.50 C 2.15 2.17 2.15 1.89 +0.53 47 20 98 +10
29OCT26 110.00 C 1.29 1.64 1.29 1.37 +0.42 47 16 111 -3
29OCT26 112.50 C 1.02 1.18 1.02 0.96 +0.31 46 7 112 +4
29OCT26 115.00 C 0.75 0.81 0.75 0.67 +0.23 46 4 63 +4
29OCT26 117.50 C 0.00 0.00 0.00 0.45 +0.16 46 0 17 0
29OCT26 120.00 C 0.51 0.51 0.50 0.30 +0.11 46 2 71 -2
29OCT26 122.50 C 0.40 0.40 0.32 0.20 +0.08 46 2 1 +1
29OCT26 125.00 C 0.00 0.00 0.00 0.13 +0.05 46 0 91 0
29OCT26 127.50 C 0.00 0.00 0.00 0.09 +0.04 47 0 15 0
29OCT26 130.00 C 0.00 0.00 0.00 0.06 +0.03 47 0 15 0
29OCT26 132.50 C 0.00 0.00 0.00 0.04 +0.02 47 0 5 0
27NOV26 62.50 C 0.00 0.00 0.00 37.34 +2.36 64 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 34.91 +2.25 62 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 32.50 +2.37 60 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 30.33 +2.60 64 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 27.93 +2.44 61 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 25.31 +2.11 53 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 23.00 +1.99 51 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 20.79 +2.13 51 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 18.89 +1.93 53 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 16.61 +1.55 49 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 14.74 +1.44 49 0 2 0
27NOV26 90.00 C 0.00 0.00 0.00 12.99 +1.33 49 0 15 0
27NOV26 92.50 C 0.00 0.00 0.00 11.22 +1.06 48 0 23 0
27NOV26 95.00 C 0.00 0.00 0.00 9.90 +1.26 49 0 33 0
27NOV26 97.50 C 0.00 0.00 0.00 8.36 +1.02 48 0 200 0
27NOV26 100.00 C 0.00 0.00 0.00 7.29 +1.02 49 0 139 0
27NOV26 102.50 C 0.00 0.00 0.00 6.19 +0.86 49 0 91 0
27NOV26 105.00 C 5.25 5.49 5.25 5.48 +0.98 50 15 37 0
27NOV26 107.50 C 0.00 0.00 0.00 4.54 +0.52 50 0 3 0
27NOV26 110.00 C 0.00 0.00 0.00 3.87 +0.60 50 0 37 0
27NOV26 112.50 C 3.18 3.40 3.18 3.23 +0.44 50 21 26 +21
27NOV26 115.00 C 2.83 2.83 2.83 2.68 +0.37 50 5 27 +3
27NOV26 117.50 C 2.50 2.50 2.50 2.21 +0.31 50 1 16 0
27NOV26 120.00 C 0.00 0.00 0.00 1.76 +0.21 49 0 564 0
27NOV26 122.50 C 0.00 0.00 0.00 1.44 +0.17 49 0 42 0
27NOV26 125.00 C 0.00 0.00 0.00 1.17 +0.14 49 0 10 0
27NOV26 127.50 C 0.00 0.00 0.00 0.95 +0.12 49 0 20 0
27NOV26 130.00 C 1.02 1.02 1.02 0.77 +0.12 49 1 19 +1
27NOV26 132.50 C 0.88 0.88 0.88 0.63 +0.11 50 2 13 +2
30DEC26 50.00 C 0.00 0.00 0.00 49.96 +2.27 73 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 47.57 +2.34 72 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 45.09 +2.27 68 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 42.66 +2.30 65 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 40.23 +2.28 62 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 37.82 +2.27 60 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 35.41 +2.22 57 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 33.06 +2.19 55 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 30.96 +2.35 57 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 28.68 +2.28 55 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 26.35 +2.09 53 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 24.31 +2.10 53 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 22.24 +1.99 52 0 2 0
30DEC26 82.50 C 0.00 0.00 0.00 20.27 +1.72 51 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 18.30 +1.48 50 0 175 0
30DEC26 87.50 C 0.00 0.00 0.00 16.52 +1.32 49 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 14.91 +1.23 49 0 44 0
30DEC26 92.50 C 0.00 0.00 0.00 13.42 +1.46 49 0 36 0
30DEC26 95.00 C 0.00 0.00 0.00 11.96 +1.29 49 0 60 0
30DEC26 97.50 C 10.85 10.85 10.85 10.56 +1.06 48 6 37 0
30DEC26 100.00 C 0.00 0.00 0.00 9.45 +1.00 49 0 1,283 0
30DEC26 102.50 C 0.00 0.00 0.00 8.47 +1.00 49 0 80 0
30DEC26 105.00 C 0.00 0.00 0.00 7.38 +0.72 49 0 115 0
30DEC26 107.50 C 6.61 6.61 6.61 6.66 +0.76 50 15 171 +15
30DEC26 110.00 C 0.00 0.00 0.00 5.89 +0.66 50 0 46 0
30DEC26 112.50 C 0.00 0.00 0.00 5.27 +0.63 50 0 94 0
30DEC26 115.00 C 0.00 0.00 0.00 4.61 +0.46 50 0 38 0
30DEC26 117.50 C 0.00 0.00 0.00 4.02 +0.40 50 0 520 0
30DEC26 120.00 C 0.00 0.00 0.00 3.50 +0.35 50 0 12 0
30DEC26 122.50 C 0.00 0.00 0.00 2.96 +0.22 49 0 6 0
30DEC26 125.00 C 0.00 0.00 0.00 2.56 +0.19 49 0 21 0
30DEC26 127.50 C 0.00 0.00 0.00 2.22 +0.17 49 0 6 0
30DEC26 130.00 C 0.00 0.00 0.00 1.92 +0.20 49 0 65 0
30DEC26 132.50 C 1.99 1.99 1.99 1.65 +0.12 49 15 16 +5
28JAN27 72.50 C 0.00 0.00 0.00 29.44 +2.15 54 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 27.32 +2.26 53 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 25.29 +1.99 52 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 23.33 +2.08 51 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 21.48 +1.87 51 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 19.69 +1.84 50 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 17.82 +1.18 49 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 16.29 +1.10 49 0 15 0
28JAN27 92.50 C 0.00 0.00 0.00 14.85 +1.33 49 0 15 0
28JAN27 95.00 C 0.00 0.00 0.00 13.57 +1.31 49 0 30 0
28JAN27 97.50 C 0.00 0.00 0.00 12.19 +1.13 49 0 5 0
28JAN27 100.00 C 11.08 11.08 11.04 11.07 +1.06 49 30 14 0
28JAN27 102.50 C 10.05 10.05 10.05 10.03 +0.98 49 15 15 +15
28JAN27 105.00 C 9.13 9.13 9.13 9.11 +0.93 49 15 15 +15
28JAN27 107.50 C 0.00 0.00 0.00 8.23 +0.82 49 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 7.49 +0.84 50 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 6.75 +0.73 50 0 15 0
28JAN27 115.00 C 0.00 0.00 0.00 6.05 +0.51 50 0 15 0
28JAN27 117.50 C 0.00 0.00 0.00 5.41 +0.40 50 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 4.82 +0.45 50 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 50.87 +2.18 64 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 48.50 +2.16 61 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 46.14 +2.15 59 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 43.83 +2.17 58 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 41.55 +2.12 56 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 39.55 +2.31 57 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 37.64 +2.52 58 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 35.23 +2.27 55 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 33.16 +2.35 54 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 31.15 +2.25 53 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 29.22 +2.02 53 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 27.35 +2.10 52 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 24.36 +0.83 45 0 40 0
30MAR27 82.50 C 0.00 0.00 0.00 23.86 +1.96 51 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 22.22 +1.89 51 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 20.68 +1.83 51 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 19.24 +1.70 51 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 17.87 +2.00 50 0 26 0
30MAR27 95.00 C 0.00 0.00 0.00 16.62 +1.76 51 0 1 0
30MAR27 97.50 C 0.00 0.00 0.00 15.09 +1.33 49 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 13.94 +1.20 49 0 5 0
30MAR27 102.50 C 0.00 0.00 0.00 12.96 +1.16 49 0 160 0
30MAR27 105.00 C 0.00 0.00 0.00 12.02 +1.02 50 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 11.13 +0.93 50 0 210 0
30MAR27 110.00 C 0.00 0.00 0.00 10.34 +0.89 50 0 25 0
30MAR27 112.50 C 0.00 0.00 0.00 9.58 +0.90 50 0 16 0
30MAR27 115.00 C 0.00 0.00 0.00 8.89 +0.97 50 0 15 0
30MAR27 117.50 C 0.00 0.00 0.00 8.20 +0.92 50 0 15 0
30MAR27 120.00 C 0.00 0.00 0.00 7.54 +0.86 50 0 5 0
30MAR27 122.50 C 0.00 0.00 0.00 6.73 +0.60 49 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 6.18 +0.56 49 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 5.67 +0.51 49 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 5.21 +0.48 49 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 4.77 +0.44 49 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 51.90 +2.15 60 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 49.66 +2.17 59 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 47.71 +2.40 60 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 45.27 +2.10 56 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 43.66 +2.60 59 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 41.31 +2.22 56 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 39.28 +2.16 55 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 37.33 +2.09 54 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 35.45 +2.29 54 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 33.63 +2.24 53 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 31.84 +2.00 53 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 30.15 +1.91 52 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 28.52 +1.84 52 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 26.96 +1.84 52 0 300 0
29JUN27 85.00 C 0.00 0.00 0.00 25.48 +1.88 52 0 300 0
29JUN27 87.50 C 0.00 0.00 0.00 24.07 +1.80 51 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 22.73 +1.67 51 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 21.49 +1.73 51 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 20.20 +1.53 51 0 15 0
29JUN27 97.50 C 0.00 0.00 0.00 18.87 +1.23 50 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 17.82 +1.18 50 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 16.83 +1.12 51 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 15.90 +1.07 51 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 15.03 +1.03 51 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 14.20 +0.98 51 0 300 0
29JUN27 112.50 C 0.00 0.00 0.00 13.41 +1.02 51 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 12.61 +0.84 51 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 11.86 +0.80 51 0 10 0
29JUN27 120.00 C 0.00 0.00 0.00 11.15 +0.76 51 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 10.48 +0.72 51 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 9.84 +0.95 51 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 9.25 +0.90 51 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 8.69 +0.85 51 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 8.16 +0.80 51 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 37.67 +2.30 54 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 35.96 +2.02 54 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 34.32 +1.90 53 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 32.75 +1.84 53 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 31.24 +1.83 53 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 29.78 +1.94 52 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 28.38 +1.92 52 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 27.07 +1.86 52 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 25.81 +1.80 52 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 24.61 +1.74 52 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 23.47 +1.53 52 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 22.23 +1.33 51 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 21.20 +1.28 52 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 20.22 +1.29 52 0 200 0
29SEP27 105.00 C 0.00 0.00 0.00 19.29 +1.12 52 0 200 0
29SEP27 107.50 C 0.00 0.00 0.00 18.41 +1.08 52 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 17.62 +1.09 52 0 22 0
29SEP27 112.50 C 0.00 0.00 0.00 16.79 +1.00 52 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 15.97 +0.93 52 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 15.26 +0.96 52 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 14.59 +0.99 52 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 13.90 +0.96 52 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 13.23 +0.92 52 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 12.60 +0.89 52 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 12.00 +0.86 52 0 0 0
TOTAL CALL 268 7,574 +84
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 77 0 34 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 61 0 18 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29OCT26 70.00 P 0.07 0.07 0.07 0.01 0.00 51 5 40 +5
29OCT26 72.50 P 0.09 0.09 0.09 0.01 -0.01 46 2 47 -1
29OCT26 75.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 78 0
29OCT26 77.50 P 0.16 0.16 0.16 0.06 -0.03 46 120 170 +120
29OCT26 80.00 P 0.23 0.25 0.23 0.13 -0.06 47 7 336 -6
29OCT26 82.50 P 0.00 0.00 0.00 0.24 -0.12 46 0 247 0
29OCT26 85.00 P 0.57 0.57 0.57 0.45 -0.18 46 7 93 +2
29OCT26 87.50 P 0.00 0.00 0.00 0.76 -0.29 46 0 141 0
29OCT26 90.00 P 1.30 1.30 1.07 1.16 -0.47 46 27 115 +25
29OCT26 92.50 P 2.05 2.05 1.73 1.75 -0.66 45 14 311 +14
29OCT26 95.00 P 2.77 2.77 2.48 2.55 -0.85 45 107 235 +104
29OCT26 97.50 P 3.40 3.40 3.40 3.54 -1.10 45 4 28 0
29OCT26 100.00 P 4.49 4.49 4.49 4.85 -1.26 46 5 43 +4
29OCT26 102.50 P 0.00 0.00 0.00 6.26 -1.30 45 0 38 0
29OCT26 105.00 P 0.00 0.00 0.00 7.99 -1.38 46 0 15 0
29OCT26 107.50 P 0.00 0.00 0.00 9.82 -1.86 46 0 45 0
29OCT26 110.00 P 0.00 0.00 0.00 12.06 -1.80 50 0 61 0
29OCT26 112.50 P 0.00 0.00 0.00 13.92 -2.22 46 0 22 0
29OCT26 115.00 P 0.00 0.00 0.00 16.14 -2.37 46 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 18.88 -1.76 56 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 21.24 -1.78 58 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 23.23 -2.27 46 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 25.74 -2.00 51 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 28.15 -2.05 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 30.65 -2.05 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 33.15 -2.05 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.03 -0.02 49 0 12 0
27NOV26 65.00 P 0.00 0.00 0.00 0.06 -0.04 50 0 10 0
27NOV26 67.50 P 0.00 0.00 0.00 0.11 -0.05 50 0 58 0
27NOV26 70.00 P 0.00 0.00 0.00 0.18 -0.09 49 0 71 0
27NOV26 72.50 P 0.46 0.46 0.46 0.30 -0.13 50 1 28 0
27NOV26 75.00 P 0.00 0.00 0.00 0.47 -0.17 50 0 23 0
27NOV26 77.50 P 0.00 0.00 0.00 0.70 -0.24 50 0 81 0
27NOV26 80.00 P 1.10 1.10 1.10 1.01 -0.30 50 1 114 +1
27NOV26 82.50 P 1.49 1.51 1.48 1.41 -0.42 50 5 47 +1
27NOV26 85.00 P 0.00 0.00 0.00 1.92 -0.54 50 0 53 0
27NOV26 87.50 P 2.35 2.52 2.35 2.47 -0.70 49 25 329 +25
27NOV26 90.00 P 0.00 0.00 0.00 3.24 -0.82 49 0 255 0
27NOV26 92.50 P 4.40 4.40 4.01 4.07 -1.02 49 5 211 -5
27NOV26 95.00 P 0.00 0.00 0.00 5.06 -1.21 49 0 18 0
27NOV26 97.50 P 0.00 0.00 0.00 6.28 -1.27 49 0 31 0
27NOV26 100.00 P 0.00 0.00 0.00 7.60 -1.41 49 0 20 0
27NOV26 102.50 P 0.00 0.00 0.00 9.05 -1.48 50 0 21 0
27NOV26 105.00 P 0.00 0.00 0.00 10.62 -1.50 50 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 12.20 -1.48 49 0 15 0
27NOV26 110.00 P 0.00 0.00 0.00 13.99 -1.90 49 0 15 0
27NOV26 112.50 P 0.00 0.00 0.00 15.87 -2.01 49 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 17.82 -2.15 49 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 19.70 -2.57 47 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 22.10 -2.21 50 0 200 0
27NOV26 122.50 P 0.00 0.00 0.00 23.97 -2.46 47 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 26.19 -2.62 46 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 28.45 -2.60 44 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 31.08 -2.39 50 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 33.41 -2.43 49 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 0.02 -0.02 50 0 26 0
30DEC26 55.00 P 0.00 0.00 0.00 0.04 -0.02 50 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 0.07 -0.03 50 0 17 0
30DEC26 60.00 P 0.00 0.00 0.00 0.12 -0.04 50 0 20 0
30DEC26 62.50 P 0.00 0.00 0.00 0.18 -0.07 49 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 0.28 -0.11 49 0 31 0
30DEC26 67.50 P 0.00 0.00 0.00 0.42 -0.16 50 0 27 0
30DEC26 70.00 P 0.00 0.00 0.00 0.62 -0.20 50 0 65 0
30DEC26 72.50 P 1.02 1.02 1.02 0.88 -0.24 50 6 101 +6
30DEC26 75.00 P 0.00 0.00 0.00 1.19 -0.33 50 0 31 0
30DEC26 77.50 P 0.00 0.00 0.00 1.59 -0.34 50 0 267 0
30DEC26 80.00 P 2.10 2.10 2.10 2.07 -0.48 50 10 229 +10
30DEC26 82.50 P 2.69 2.69 2.69 2.60 -0.53 49 20 95 -4
30DEC26 85.00 P 3.31 3.34 3.31 3.25 -0.63 49 30 151 -10
30DEC26 87.50 P 3.93 3.93 3.93 3.98 -0.74 49 10 58 +3
30DEC26 90.00 P 4.71 4.91 4.71 4.83 -0.91 49 10 756 +10
30DEC26 92.50 P 0.00 0.00 0.00 5.86 -0.99 49 0 22 0
30DEC26 95.00 P 0.00 0.00 0.00 6.97 -1.10 49 0 76 0
30DEC26 97.50 P 8.08 8.08 8.08 8.08 -1.32 49 15 48 -2
30DEC26 100.00 P 9.46 9.46 9.46 9.50 -1.35 49 15 1,250 0
30DEC26 102.50 P 0.00 0.00 0.00 10.94 -1.36 49 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 12.50 -1.46 50 0 10 0
30DEC26 107.50 P 0.00 0.00 0.00 14.18 -1.53 50 0 500 0
30DEC26 110.00 P 0.00 0.00 0.00 15.79 -1.76 50 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 17.62 -1.82 50 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 19.53 -1.89 50 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 21.51 -1.93 50 0 6 0
30DEC26 120.00 P 0.00 0.00 0.00 23.53 -1.98 51 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 25.60 -2.04 51 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 27.73 -2.10 51 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 29.60 -2.44 49 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 32.05 -2.19 51 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 34.01 -2.56 48 0 3 0
28JAN27 72.50 P 1.67 1.67 1.55 1.39 -0.35 49 4 5 +4
28JAN27 75.00 P 0.00 0.00 0.00 1.78 -0.46 49 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 2.29 -0.41 49 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 2.85 -0.62 49 0 0 0
28JAN27 82.50 P 3.64 3.64 3.64 3.62 -0.55 50 1 1 +1
28JAN27 85.00 P 0.00 0.00 0.00 4.34 -0.67 49 0 15 0
28JAN27 87.50 P 0.00 0.00 0.00 5.19 -0.76 49 0 50 0
28JAN27 90.00 P 0.00 0.00 0.00 6.18 -0.86 50 0 15 0
28JAN27 92.50 P 0.00 0.00 0.00 7.23 -0.96 50 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 8.35 -1.02 49 0 15 0
28JAN27 97.50 P 9.96 9.96 9.51 9.60 -1.20 49 30 45 +30
28JAN27 100.00 P 10.84 10.84 10.84 10.97 -1.14 50 15 30 +15
28JAN27 102.50 P 12.58 12.58 12.58 12.43 -1.20 50 15 15 +15
28JAN27 105.00 P 0.00 0.00 0.00 13.76 -1.52 49 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 15.20 -1.79 48 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 17.14 -1.73 50 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 18.90 -1.84 50 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 20.78 -1.89 50 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 22.70 -1.78 50 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 24.64 -2.08 50 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.19 -0.04 50 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 0.27 -0.06 49 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 0.40 -0.07 49 0 23 0
30MAR27 57.50 P 0.00 0.00 0.00 0.55 -0.11 49 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 0.76 -0.12 49 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 1.05 -0.13 50 0 4 0
30MAR27 65.00 P 0.00 0.00 0.00 1.31 -0.26 49 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 1.75 -0.24 50 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 2.17 -0.32 50 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 2.71 -0.34 50 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 3.27 -0.43 50 0 133 0
30MAR27 77.50 P 0.00 0.00 0.00 3.91 -0.52 50 0 62 0
30MAR27 80.00 P 0.00 0.00 0.00 4.59 -0.43 49 0 171 0
30MAR27 82.50 P 5.40 5.40 5.40 5.42 -0.62 49 1 35 0
30MAR27 85.00 P 0.00 0.00 0.00 6.29 -0.70 49 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 7.30 -0.74 50 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 8.29 -0.85 49 0 12 0
30MAR27 92.50 P 0.00 0.00 0.00 9.42 -0.93 49 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 10.69 -1.05 50 0 30 0
30MAR27 97.50 P 0.00 0.00 0.00 11.94 -1.10 49 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 13.31 -1.18 50 0 5 0
30MAR27 102.50 P 0.00 0.00 0.00 14.69 -1.35 49 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 16.26 -1.39 50 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 17.87 -1.40 50 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 19.45 -1.65 50 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 21.20 -1.75 50 0 15 0
30MAR27 115.00 P 0.00 0.00 0.00 22.97 -1.70 50 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 24.85 -1.66 50 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 26.50 -2.15 49 0 1 0
30MAR27 122.50 P 0.00 0.00 0.00 28.64 -1.93 51 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 30.61 -1.98 50 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 32.62 -2.08 51 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 34.66 -2.07 51 0 1 0
30MAR27 132.50 P 0.00 0.00 0.00 36.74 -2.10 51 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.60 -0.10 50 0 33 0
29JUN27 52.50 P 0.00 0.00 0.00 0.82 -0.11 50 0 6 0
29JUN27 55.00 P 0.00 0.00 0.00 1.06 -0.16 50 0 16 0
29JUN27 57.50 P 0.00 0.00 0.00 1.37 -0.16 50 0 1 0
29JUN27 60.00 P 0.00 0.00 0.00 1.72 -0.23 50 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 2.15 -0.30 50 0 6 0
29JUN27 65.00 P 0.00 0.00 0.00 2.68 -0.32 50 0 4 0
29JUN27 67.50 P 0.00 0.00 0.00 3.26 -0.33 50 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 3.84 -0.41 50 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 4.51 -0.44 50 0 30 0
29JUN27 75.00 P 0.00 0.00 0.00 5.21 -0.42 50 0 560 0
29JUN27 77.50 P 0.00 0.00 0.00 5.87 -0.58 50 0 19 0
29JUN27 80.00 P 0.00 0.00 0.00 6.70 -0.68 49 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 7.77 -0.66 50 0 302 0
29JUN27 85.00 P 0.00 0.00 0.00 8.75 -0.66 50 0 300 0
29JUN27 87.50 P 0.00 0.00 0.00 9.77 -0.74 49 0 3 0
29JUN27 90.00 P 0.00 0.00 0.00 10.89 -0.82 50 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 12.10 -0.85 50 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 13.29 -1.00 49 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 14.65 -1.05 49 0 30 0
29JUN27 100.00 P 0.00 0.00 0.00 16.10 -1.05 50 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 17.52 -1.29 49 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 19.11 -1.23 50 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 20.47 -1.46 49 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 22.27 -1.43 50 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 24.00 -1.45 50 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 25.55 -1.83 50 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 27.54 -1.64 50 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 29.38 -2.08 50 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 31.01 -1.86 50 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 32.92 -1.86 50 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 35.09 -1.72 51 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 37.05 -1.83 51 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 39.04 -1.96 51 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 5.31 -0.48 50 0 2 0
29SEP27 72.50 P 0.00 0.00 0.00 6.02 -0.47 50 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 6.87 -0.47 50 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 7.78 -0.42 50 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 8.68 -0.50 50 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 9.70 -0.71 50 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 10.79 -0.74 50 0 1 0
29SEP27 87.50 P 0.00 0.00 0.00 11.88 -0.83 50 0 5 0
29SEP27 90.00 P 0.00 0.00 0.00 13.01 -0.94 50 0 2 0
29SEP27 92.50 P 0.00 0.00 0.00 14.29 -0.75 50 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 15.57 -0.83 49 0 1 0
29SEP27 97.50 P 0.00 0.00 0.00 16.87 -0.96 49 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 18.48 -0.83 50 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 19.97 -0.87 50 0 200 0
29SEP27 105.00 P 0.00 0.00 0.00 21.52 -1.00 50 0 200 0
29SEP27 107.50 P 0.00 0.00 0.00 23.07 -1.00 50 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 24.71 -1.18 50 0 1 0
29SEP27 112.50 P 0.00 0.00 0.00 26.25 -1.38 50 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 28.00 -1.40 50 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 29.74 -1.47 50 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 31.32 -1.74 50 0 2 0
29SEP27 122.50 P 0.00 0.00 0.00 33.39 -1.55 50 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 35.26 -1.59 50 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 37.16 -1.62 51 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 38.58 -2.16 49 0 0 0
TOTAL PUT 517 10,077 +367
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$ 103.600
09OCT26 82.00 C 0.00 0.00 0.00 21.62 - 0 0 0 -
09OCT26 83.00 C 0.00 0.00 0.00 20.62 +1.19 0 0 0 0
09OCT26 84.00 C 0.00 0.00 0.00 19.62 +1.19 0 0 0 0
09OCT26 85.00 C 0.00 0.00 0.00 18.62 +1.19 0 0 0 0
09OCT26 86.00 C 0.00 0.00 0.00 17.62 +1.19 0 0 0 0
09OCT26 87.00 C 0.00 0.00 0.00 16.62 +1.19 0 0 0 0
09OCT26 88.00 C 0.00 0.00 0.00 15.62 +1.19 0 0 0 0
09OCT26 89.00 C 0.00 0.00 0.00 14.62 +1.19 0 0 0 0
09OCT26 90.00 C 0.00 0.00 0.00 13.62 +1.19 0 0 0 0
09OCT26 91.00 C 0.00 0.00 0.00 12.62 +1.19 0 0 0 0
09OCT26 92.00 C 0.00 0.00 0.00 11.62 +1.19 0 0 0 0
09OCT26 93.00 C 0.00 0.00 0.00 10.62 +1.19 0 0 0 0
09OCT26 94.00 C 0.00 0.00 0.00 9.63 +1.19 40 0 0 0
09OCT26 95.00 C 0.00 0.00 0.00 8.63 +1.19 36 0 0 0
09OCT26 96.00 C 0.00 0.00 0.00 7.63 +1.17 32 0 0 0
09OCT26 97.00 C 0.00 0.00 0.00 6.63 +1.13 28 0 0 0
09OCT26 98.00 C 0.00 0.00 0.00 5.65 +1.14 30 0 0 0
09OCT26 99.00 C 0.00 0.00 0.00 4.68 +1.11 30 0 0 0
09OCT26 100.00 C 0.00 0.00 0.00 3.76 +0.98 30 0 91 0
09OCT26 101.00 C 2.63 2.63 2.63 2.81 +0.72 26 15 90 0
09OCT26 102.00 C 2.07 2.07 1.92 2.06 +0.56 28 34 76 +11
09OCT26 103.00 C 1.38 1.42 1.25 1.43 +0.40 29 83 49 -43
09OCT26 104.00 C 0.80 0.90 0.79 0.94 +0.27 29 98 214 +58
09OCT26 105.00 C 0.49 0.59 0.47 0.57 +0.15 29 57 282 +31
09OCT26 106.00 C 0.53 0.53 0.27 0.33 +0.08 30 32 93 +11
09OCT26 107.00 C 0.20 0.20 0.20 0.17 +0.03 30 42 102 0
09OCT26 108.00 C 0.10 0.10 0.10 0.09 +0.01 30 5 218 0
09OCT26 109.00 C 0.00 0.00 0.00 0.04 0.00 30 0 1 0
09OCT26 110.00 C 0.00 0.00 0.00 0.02 0.00 31 0 24 0
09OCT26 111.00 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
09OCT26 112.00 C 0.00 0.00 0.00 0.01 0.00 35 0 97 0
09OCT26 113.00 C 0.00 0.00 0.00 0.01 0.00 39 0 91 0
09OCT26 114.00 C 0.00 0.00 0.00 0.01 0.00 43 0 48 0
09OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
09OCT26 116.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
09OCT26 117.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
09OCT26 118.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
09OCT26 119.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
09OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
09OCT26 121.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
09OCT26 122.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
09OCT26 123.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
09OCT26 124.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
16OCT26 82.00 C 0.00 0.00 0.00 21.67 - 0 0 0 -
16OCT26 83.00 C 0.00 0.00 0.00 20.67 +1.19 0 0 0 0
16OCT26 84.00 C 0.00 0.00 0.00 19.67 +1.19 0 0 0 0
16OCT26 85.00 C 0.00 0.00 0.00 18.68 +1.20 42 0 0 0
16OCT26 86.00 C 0.00 0.00 0.00 17.68 +1.19 39 0 0 0
16OCT26 87.00 C 0.00 0.00 0.00 16.68 +1.19 36 0 0 0
16OCT26 88.00 C 0.00 0.00 0.00 15.68 +1.19 32 0 0 0
16OCT26 89.00 C 0.00 0.00 0.00 14.68 +1.18 29 0 0 0
16OCT26 90.00 C 0.00 0.00 0.00 13.68 +1.17 23 0 0 0
16OCT26 91.00 C 0.00 0.00 0.00 12.68 +1.16 0 0 0 0
16OCT26 92.00 C 0.00 0.00 0.00 11.69 +1.15 28 0 0 0
16OCT26 93.00 C 0.00 0.00 0.00 10.70 +1.12 28 0 0 0
16OCT26 94.00 C 0.00 0.00 0.00 9.72 +1.09 29 0 0 0
16OCT26 95.00 C 0.00 0.00 0.00 8.74 +1.04 28 0 0 0
16OCT26 96.00 C 0.00 0.00 0.00 7.79 +1.00 28 0 0 0
16OCT26 97.00 C 0.00 0.00 0.00 6.86 +0.94 28 0 0 0
16OCT26 98.00 C 0.00 0.00 0.00 5.96 +0.86 28 0 0 0
16OCT26 99.00 C 0.00 0.00 0.00 5.11 +0.91 28 0 0 0
16OCT26 100.00 C 0.00 0.00 0.00 4.20 +0.69 26 0 0 0
16OCT26 101.00 C 0.00 0.00 0.00 3.46 +0.59 26 0 15 0
16OCT26 102.00 C 0.00 0.00 0.00 2.82 +0.51 27 0 32 0
16OCT26 103.00 C 1.95 1.95 1.94 2.25 +0.43 27 62 62 +62
16OCT26 104.00 C 1.48 1.48 1.48 1.76 +0.31 27 15 15 +15
16OCT26 105.00 C 1.35 1.35 1.35 1.35 +0.20 28 7 42 -3
16OCT26 106.00 C 0.98 0.99 0.98 1.01 +0.11 28 21 21 +21
16OCT26 107.00 C 0.75 0.75 0.75 0.74 +0.04 28 3 3 +3
16OCT26 108.00 C 0.56 0.56 0.56 0.55 +0.01 28 90 90 +90
16OCT26 109.00 C 0.38 0.38 0.38 0.39 -0.03 28 3 3 +3
16OCT26 110.00 C 0.30 0.30 0.30 0.27 -0.05 29 4 4 +4
16OCT26 111.00 C 0.22 0.22 0.22 0.18 -0.06 28 5 5 +5
16OCT26 112.00 C 0.00 0.00 0.00 0.12 -0.07 29 0 2 0
16OCT26 113.00 C 0.14 0.14 0.13 0.08 -0.06 29 22 22 +22
16OCT26 114.00 C 0.12 0.12 0.12 0.05 -0.06 29 6 15 -6
16OCT26 115.00 C 0.00 0.00 0.00 0.03 -0.05 29 0 0 0
16OCT26 116.00 C 0.00 0.00 0.00 0.02 -0.04 29 0 0 0
16OCT26 117.00 C 0.00 0.00 0.00 0.01 -0.04 28 0 0 0
16OCT26 118.00 C 0.00 0.00 0.00 0.01 -0.03 30 0 0 0
16OCT26 119.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 0 0
16OCT26 120.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
16OCT26 121.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
16OCT26 122.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
16OCT26 123.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 62.68 +1.19 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 61.69 +1.20 114 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 60.69 +1.20 106 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 59.69 +1.20 90 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 58.69 +1.19 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 57.69 +1.19 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 56.70 +1.20 100 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 55.70 +1.20 93 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 54.70 +1.20 73 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 53.70 +1.19 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 51.21 +1.20 84 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 48.71 +1.19 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 46.22 +1.20 73 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 43.72 +1.19 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 41.23 +1.20 63 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 38.73 +1.19 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 36.24 +1.20 54 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 33.74 +1.19 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 31.25 +1.20 45 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 28.75 +1.19 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 26.26 +1.19 37 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 23.76 +1.19 0 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 21.27 +1.19 29 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 18.78 +1.19 29 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 16.30 +1.18 28 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 13.84 +1.14 28 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 11.45 +1.10 28 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 9.16 +1.00 28 0 15 0
29OCT26 97.50 C 0.00 0.00 0.00 7.05 +1.07 28 0 26 0
29OCT26 100.00 C 0.00 0.00 0.00 5.06 +0.73 27 0 1,415 0
29OCT26 102.50 C 0.00 0.00 0.00 3.53 +0.55 27 0 131 0
29OCT26 105.00 C 2.33 2.33 2.33 2.34 +0.40 27 1 389 0
29OCT26 107.50 C 1.44 1.44 1.44 1.49 +0.27 28 15 900 +1
29OCT26 110.00 C 0.90 0.95 0.86 0.93 +0.18 28 58 3,837 +41
29OCT26 112.50 C 0.58 0.63 0.58 0.52 +0.11 28 20 1,127 +9
29OCT26 115.00 C 0.38 0.42 0.36 0.27 +0.05 28 608 4,090 +376
29OCT26 117.50 C 0.26 0.28 0.25 0.14 +0.03 28 190 2,473 +155
29OCT26 120.00 C 0.18 0.21 0.18 0.07 +0.02 28 227 1,616 +20
29OCT26 122.50 C 0.00 0.00 0.00 0.03 0.00 28 0 699 0
29OCT26 125.00 C 0.11 0.11 0.09 0.02 +0.01 30 60 296 -44
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 30 0 392 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 33 0 893 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 35 0 3,373 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 38 0 267 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 40 0 202 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 42 0 234 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 44 0 133 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 47 0 379 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 49 0 103 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 51 0 77 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 53 0 165 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 55 0 25 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 57 0 34 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 61 0 18 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 62 0 46 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 64 0 115 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 68 0 32 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 70 0 10 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 73 0 11 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 75 0 40 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 79 0 100 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 62.79 +1.20 71 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 61.79 +1.19 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 60.80 +1.20 70 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 59.80 +1.19 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 58.81 +1.20 68 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 57.81 +1.19 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 56.82 +1.20 66 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 55.82 +1.19 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 54.83 +1.20 64 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 53.83 +1.20 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 51.34 +1.19 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 48.85 +1.19 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 46.36 +1.19 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 43.88 +1.20 47 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 41.39 +1.20 41 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 38.90 +1.19 35 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 36.41 +1.19 0 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 33.93 +1.20 36 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 31.25 +1.00 0 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 28.75 +0.97 0 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 26.26 +0.94 0 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 23.82 +0.94 0 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 21.43 +1.35 0 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 19.28 +1.64 33 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 17.00 +1.09 34 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 14.81 +1.05 34 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 12.74 +0.99 34 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 10.81 +1.21 33 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 8.82 +0.73 32 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 7.36 +0.79 33 0 1,030 0
27NOV26 102.50 C 5.94 5.94 5.75 5.96 +0.68 33 420 612 +349
27NOV26 105.00 C 4.75 4.75 4.75 4.78 +0.57 33 3 217 0
27NOV26 107.50 C 3.80 3.80 3.73 3.77 +0.45 33 80 356 -40
27NOV26 110.00 C 3.00 3.00 3.00 2.98 +0.37 33 20 560 0
27NOV26 112.50 C 2.29 2.39 2.29 2.35 +0.32 34 37 983 +15
27NOV26 115.00 C 1.75 1.84 1.74 1.80 +0.28 34 411 3,492 +409
27NOV26 117.50 C 1.44 1.50 1.41 1.34 +0.22 34 218 500 -110
27NOV26 120.00 C 1.00 1.19 1.00 0.99 +0.17 34 178 284 -100
27NOV26 122.50 C 0.81 0.94 0.81 0.72 +0.13 34 75 327 -33
27NOV26 125.00 C 0.00 0.00 0.00 0.52 +0.10 34 0 310 0
27NOV26 127.50 C 0.00 0.00 0.00 0.37 +0.08 34 0 172 0
27NOV26 130.00 C 0.44 0.44 0.44 0.26 +0.06 34 8 512 +8
27NOV26 132.50 C 0.39 0.39 0.39 0.18 +0.04 34 20 787 0
27NOV26 135.00 C 0.00 0.00 0.00 0.12 +0.02 34 0 349 0
27NOV26 137.50 C 0.27 0.27 0.27 0.09 +0.02 34 25 895 +25
27NOV26 140.00 C 0.23 0.23 0.23 0.06 +0.01 34 15 415 0
27NOV26 142.50 C 0.00 0.00 0.00 0.04 +0.01 34 0 89 0
27NOV26 145.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 178 0
27NOV26 147.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 254 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 33 0 144 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 35 0 45 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 36 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 39 0 51 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 40 0 4 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 41 0 17 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 42 0 83 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 44 0 11 0
27NOV26 172.50 C 0.00 0.00 0.00 0.01 0.00 45 0 21 0
27NOV26 175.00 C 0.00 0.00 0.00 0.01 0.00 46 0 21 0
27NOV26 177.50 C 0.00 0.00 0.00 0.01 0.00 47 0 31 0
27NOV26 180.00 C 0.00 0.00 0.00 0.01 0.00 48 0 26 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 0.00 49 0 23 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 50 0 25 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 62.91 +1.20 57 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 61.92 +1.20 60 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 60.92 +1.19 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 59.93 +1.20 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 58.94 +1.20 51 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 57.95 +1.20 54 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 56.95 +1.19 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 55.82 +1.05 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 54.97 +1.20 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 53.98 +1.20 48 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 51.34 +1.04 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 48.85 +1.03 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 46.36 +1.02 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 43.88 +1.02 0 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 41.39 +1.01 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 38.90 +1.19 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 36.41 +1.19 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 33.97 +1.24 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 31.55 +1.30 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 29.14 +1.36 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 26.84 +1.48 32 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 24.34 +1.35 28 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 22.01 +1.31 29 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 19.92 +1.41 32 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 17.77 +1.01 32 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 15.69 +0.92 32 123 275 +123
30DEC26 92.50 C 0.00 0.00 0.00 13.78 +0.88 32 0 32 0
30DEC26 95.00 C 0.00 0.00 0.00 11.98 +0.81 32 0 120 0
30DEC26 97.50 C 0.00 0.00 0.00 10.33 +0.91 32 0 345 0
30DEC26 100.00 C 8.49 8.49 8.49 8.74 +0.77 32 15 1,020 0
30DEC26 102.50 C 7.15 7.15 7.15 7.39 +0.70 32 15 307 +15
30DEC26 105.00 C 5.93 5.93 5.93 6.20 +0.62 32 15 1,193 +15
30DEC26 107.50 C 4.86 4.86 4.86 5.17 +0.54 32 15 1,047 0
30DEC26 110.00 C 0.00 0.00 0.00 4.28 +0.47 32 0 1,877 0
30DEC26 112.50 C 3.36 3.36 3.32 3.53 +0.39 32 8 882 +3
30DEC26 115.00 C 2.75 2.90 2.75 2.89 +0.31 33 34 2,437 -26
30DEC26 117.50 C 2.36 2.36 2.36 2.37 +0.24 33 1 1,379 +1
30DEC26 120.00 C 1.93 1.93 1.93 1.89 +0.19 33 21 2,276 +21
30DEC26 122.50 C 1.60 1.60 1.60 1.50 +0.15 33 25 2,279 0
30DEC26 125.00 C 0.00 0.00 0.00 1.18 +0.12 33 0 4,886 0
30DEC26 127.50 C 0.00 0.00 0.00 0.93 +0.10 33 0 409 0
30DEC26 130.00 C 0.00 0.00 0.00 0.72 +0.08 33 0 1,832 0
30DEC26 132.50 C 0.00 0.00 0.00 0.56 +0.07 33 0 336 0
30DEC26 135.00 C 0.00 0.00 0.00 0.43 +0.05 33 0 329 0
30DEC26 137.50 C 0.53 0.53 0.53 0.33 +0.04 33 15 528 +15
30DEC26 140.00 C 0.48 0.48 0.48 0.25 +0.03 33 12 2,321 +12
30DEC26 142.50 C 0.42 0.42 0.40 0.19 +0.03 33 27 334 +20
30DEC26 145.00 C 0.36 0.37 0.36 0.14 +0.02 33 20 317 +20
30DEC26 147.50 C 0.00 0.00 0.00 0.11 +0.02 33 0 468 0
30DEC26 150.00 C 0.00 0.00 0.00 0.08 +0.01 33 0 193 0
30DEC26 152.50 C 0.00 0.00 0.00 0.06 +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 0.00 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 34 0 146 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 35 0 135 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 36 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 40 0 30 0
30DEC26 190.00 C 0.00 0.00 0.00 0.01 0.00 41 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 43 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 0.01 0.00 44 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 47 0 1 0
28JAN27 41.00 C 0.00 0.00 0.00 62.91 +1.09 0 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 61.92 +1.09 0 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 60.92 +1.08 0 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 59.93 +1.08 0 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 58.94 +1.08 0 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 57.95 +1.08 0 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 56.95 +1.07 0 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 55.82 +0.93 0 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 54.97 +1.07 0 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 53.98 +1.07 0 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 51.35 +0.92 0 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 48.90 +1.08 0 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 46.45 +1.11 0 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 44.01 +1.15 0 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 41.59 +1.21 0 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 39.17 +1.46 0 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 36.76 +1.48 0 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 34.35 +1.46 30 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 31.95 +1.45 32 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 29.57 +1.43 32 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 27.23 +1.41 32 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 24.93 +1.38 32 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 22.66 +1.31 32 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 20.48 +1.24 32 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 18.46 +0.97 32 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 16.50 +0.92 32 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 14.66 +0.87 32 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 12.94 +0.81 32 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 11.34 +0.87 32 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 9.83 +0.80 32 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 8.49 +0.73 32 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 7.31 +0.67 32 0 2 0
28JAN27 107.50 C 0.00 0.00 0.00 6.26 +0.60 32 0 0 0
28JAN27 110.00 C 5.36 5.36 5.25 5.34 +0.52 32 23 43 +3
28JAN27 112.50 C 0.00 0.00 0.00 4.55 +0.46 32 0 40 0
28JAN27 115.00 C 0.00 0.00 0.00 3.86 +0.38 32 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 3.25 +0.31 32 0 25 0
28JAN27 120.00 C 0.00 0.00 0.00 2.72 +0.25 33 0 58 0
28JAN27 122.50 C 0.00 0.00 0.00 2.25 +0.21 32 0 40 0
28JAN27 125.00 C 0.00 0.00 0.00 1.85 +0.18 32 0 27 0
28JAN27 127.50 C 1.72 1.72 1.72 1.52 +0.15 32 9 28 0
28JAN27 130.00 C 0.00 0.00 0.00 1.24 +0.13 32 0 50 0
28JAN27 132.50 C 0.00 0.00 0.00 1.00 +0.10 32 0 0 0
28JAN27 135.00 C 1.06 1.06 1.06 0.81 +0.08 32 10 10 +10
28JAN27 137.50 C 0.00 0.00 0.00 0.65 +0.06 32 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 0.53 +0.06 32 0 28 0
28JAN27 142.50 C 0.00 0.00 0.00 0.42 +0.05 32 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 0.33 +0.03 32 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 0.27 +0.03 32 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 0.21 +0.02 32 0 0 0
28JAN27 152.50 C 0.00 0.00 0.00 0.17 +0.02 32 0 0 0
28JAN27 155.00 C 0.00 0.00 0.00 0.13 +0.01 32 0 0 0
28JAN27 157.50 C 0.00 0.00 0.00 0.10 +0.01 32 0 0 0
28JAN27 160.00 C 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
28JAN27 162.50 C 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
28JAN27 165.00 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
28JAN27 167.50 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
28JAN27 170.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
28JAN27 172.50 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
28JAN27 175.00 C 0.00 0.00 0.00 0.01 0.00 31 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 0.00 32 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 62.95 +1.13 0 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 62.09 +1.26 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 61.03 +1.19 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 60.09 +1.24 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 59.08 +1.22 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 58.18 +1.31 0 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 57.12 +1.24 0 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 56.13 +1.24 0 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 55.23 +1.33 0 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 54.21 +1.30 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 51.81 +1.38 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 49.46 +1.48 33 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 47.01 +1.42 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 44.72 +1.57 40 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 42.25 +1.48 37 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 39.88 +1.42 37 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 37.49 +1.39 36 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 35.13 +1.37 36 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 32.92 +1.49 36 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 30.64 +1.47 36 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 28.34 +1.34 34 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 26.24 +1.37 35 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 24.07 +1.26 34 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 22.04 +1.21 33 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 20.10 +1.13 33 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 18.32 +0.87 33 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 16.62 +0.82 33 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 15.03 +0.77 33 0 37 0
30MAR27 97.50 C 0.00 0.00 0.00 13.54 +0.82 33 0 680 0
30MAR27 100.00 C 0.00 0.00 0.00 12.01 +0.64 33 0 425 0
30MAR27 102.50 C 0.00 0.00 0.00 10.87 +0.75 33 0 790 0
30MAR27 105.00 C 0.00 0.00 0.00 9.66 +0.67 33 0 92 0
30MAR27 107.50 C 0.00 0.00 0.00 8.59 +0.61 33 0 223 0
30MAR27 110.00 C 0.00 0.00 0.00 7.62 +0.55 33 0 1,174 0
30MAR27 112.50 C 0.00 0.00 0.00 6.77 +0.51 33 0 140 0
30MAR27 115.00 C 0.00 0.00 0.00 6.00 +0.46 33 0 788 0
30MAR27 117.50 C 0.00 0.00 0.00 5.31 +0.41 33 0 502 0
30MAR27 120.00 C 0.00 0.00 0.00 4.71 +0.37 34 0 316 0
30MAR27 122.50 C 0.00 0.00 0.00 4.13 +0.29 34 0 62 0
30MAR27 125.00 C 0.00 0.00 0.00 3.60 +0.26 34 0 1,262 0
30MAR27 127.50 C 0.00 0.00 0.00 3.13 +0.22 34 0 148 0
30MAR27 130.00 C 2.86 2.86 2.86 2.72 +0.20 33 4 921 0
30MAR27 132.50 C 0.00 0.00 0.00 2.36 +0.24 33 0 126 0
30MAR27 135.00 C 0.00 0.00 0.00 2.04 +0.21 33 0 187 0
30MAR27 137.50 C 0.00 0.00 0.00 1.76 +0.18 33 0 81 0
30MAR27 140.00 C 0.00 0.00 0.00 1.47 +0.11 33 0 1,135 0
30MAR27 142.50 C 0.00 0.00 0.00 1.26 +0.06 33 0 133 0
30MAR27 145.00 C 0.00 0.00 0.00 1.12 +0.12 33 0 60 0
30MAR27 147.50 C 0.00 0.00 0.00 0.96 +0.08 33 0 70 0
30MAR27 150.00 C 0.00 0.00 0.00 0.82 +0.07 33 0 85 0
30MAR27 152.50 C 0.00 0.00 0.00 0.70 +0.06 33 0 31 0
30MAR27 155.00 C 0.00 0.00 0.00 0.60 +0.05 33 0 58 0
30MAR27 157.50 C 0.00 0.00 0.00 0.51 +0.06 33 0 61 0
30MAR27 160.00 C 0.00 0.00 0.00 0.43 +0.04 33 0 122 0
30MAR27 162.50 C 0.00 0.00 0.00 0.37 +0.04 33 0 263 0
30MAR27 165.00 C 0.00 0.00 0.00 0.31 +0.02 33 0 513 0
30MAR27 167.50 C 0.00 0.00 0.00 0.27 +0.03 33 0 1,131 0
30MAR27 170.00 C 0.00 0.00 0.00 0.23 +0.02 33 0 67 0
30MAR27 172.50 C 0.00 0.00 0.00 0.19 +0.01 33 0 131 0
30MAR27 175.00 C 0.00 0.00 0.00 0.16 +0.01 33 0 203 0
30MAR27 177.50 C 0.00 0.00 0.00 0.14 +0.01 33 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 0.10 +0.01 33 0 25 0
30MAR27 185.00 C 0.00 0.00 0.00 0.09 +0.01 34 0 55 0
30MAR27 187.50 C 0.00 0.00 0.00 0.07 0.00 33 0 2 0
30MAR27 190.00 C 0.00 0.00 0.00 0.06 0.00 33 0 33 0
30MAR27 192.50 C 0.00 0.00 0.00 0.05 0.00 33 0 30 0
30MAR27 195.00 C 0.00 0.00 0.00 0.04 0.00 33 0 31 0
30MAR27 197.50 C 0.00 0.00 0.00 0.03 0.00 33 0 45 0
30MAR27 200.00 C 0.00 0.00 0.00 0.02 0.00 32 0 11 0
30MAR27 205.00 C 0.00 0.00 0.00 0.01 0.00 31 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 63.10 +1.28 0 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 62.13 +1.30 0 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 61.16 +1.32 0 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 60.19 +1.34 0 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 59.22 +1.36 0 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 58.26 +1.39 0 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 57.29 +1.41 0 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 56.33 +1.44 0 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 55.36 +1.46 0 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 54.41 +1.50 32 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 52.01 +1.48 41 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 49.64 +1.49 43 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 47.26 +1.48 43 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 44.90 +1.48 43 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 42.54 +1.47 42 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 40.20 +1.47 41 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 37.88 +1.45 40 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 35.60 +1.42 39 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 33.37 +1.41 39 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 31.16 +1.36 38 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 29.02 +1.30 37 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 26.96 +1.26 37 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 24.98 +1.23 36 0 15 0
29JUN27 85.00 C 0.00 0.00 0.00 23.08 +1.16 36 0 24 0
29JUN27 87.50 C 0.00 0.00 0.00 21.26 +1.12 36 0 17 0
29JUN27 90.00 C 0.00 0.00 0.00 19.33 +0.85 35 0 39 0
29JUN27 92.50 C 0.00 0.00 0.00 17.75 +0.88 35 0 19 0
29JUN27 95.00 C 0.00 0.00 0.00 16.25 +0.80 35 0 61 0
29JUN27 97.50 C 0.00 0.00 0.00 14.88 +0.66 35 0 76 0
29JUN27 100.00 C 0.00 0.00 0.00 13.53 +0.57 35 0 571 0
29JUN27 102.50 C 0.00 0.00 0.00 12.55 +0.75 35 0 97 0
29JUN27 105.00 C 11.10 11.10 11.10 11.43 +0.69 35 20 150 +20
29JUN27 107.50 C 0.00 0.00 0.00 10.41 +0.65 35 0 60 0
29JUN27 110.00 C 0.00 0.00 0.00 9.47 +0.59 35 0 127 0
29JUN27 112.50 C 0.00 0.00 0.00 8.61 +0.54 35 0 197 0
29JUN27 115.00 C 0.00 0.00 0.00 7.84 +0.50 35 0 137 0
29JUN27 117.50 C 0.00 0.00 0.00 7.07 +0.49 35 0 127 0
29JUN27 120.00 C 6.50 6.50 6.50 6.37 +0.40 35 2 94 +2
29JUN27 122.50 C 0.00 0.00 0.00 5.78 +0.40 35 0 80 0
29JUN27 125.00 C 0.00 0.00 0.00 5.19 +0.39 35 0 130 0
29JUN27 127.50 C 0.00 0.00 0.00 4.66 +0.31 35 0 81 0
29JUN27 130.00 C 0.00 0.00 0.00 4.22 +0.31 35 0 83 0
29JUN27 132.50 C 0.00 0.00 0.00 3.79 +0.31 35 0 7 0
29JUN27 135.00 C 0.00 0.00 0.00 3.38 +0.25 35 0 42 0
29JUN27 137.50 C 0.00 0.00 0.00 3.06 +0.23 35 0 25 0
29JUN27 140.00 C 0.00 0.00 0.00 2.75 +0.23 35 0 28 0
29JUN27 142.50 C 0.00 0.00 0.00 2.37 +0.12 35 0 50 0
29JUN27 145.00 C 0.00 0.00 0.00 2.20 +0.23 35 0 25 0
29JUN27 147.50 C 0.00 0.00 0.00 1.98 +0.22 35 0 25 0
29JUN27 150.00 C 0.00 0.00 0.00 1.77 +0.22 35 0 39 0
29JUN27 152.50 C 0.00 0.00 0.00 1.57 +0.17 35 0 37 0
29JUN27 155.00 C 0.00 0.00 0.00 1.42 +0.16 35 0 39 0
29JUN27 157.50 C 0.00 0.00 0.00 1.27 +0.15 35 0 60 0
29JUN27 160.00 C 0.00 0.00 0.00 1.13 +0.14 35 0 30 0
29JUN27 162.50 C 0.00 0.00 0.00 1.00 +0.11 35 0 39 0
29JUN27 165.00 C 0.00 0.00 0.00 0.91 +0.11 35 0 31 0
29JUN27 167.50 C 0.00 0.00 0.00 0.81 +0.10 35 0 1 0
29JUN27 170.00 C 0.00 0.00 0.00 0.72 +0.10 35 0 30 0
29JUN27 172.50 C 0.00 0.00 0.00 0.64 +0.07 35 0 36 0
29JUN27 175.00 C 0.00 0.00 0.00 0.58 +0.07 35 0 17 0
29JUN27 177.50 C 0.00 0.00 0.00 0.52 +0.07 35 0 3 0
29JUN27 180.00 C 0.00 0.00 0.00 0.45 +0.06 35 0 60 0
29JUN27 182.50 C 0.00 0.00 0.00 0.40 +0.05 35 0 28 0
29JUN27 185.00 C 0.00 0.00 0.00 0.36 +0.04 35 0 78 0
29JUN27 187.50 C 0.00 0.00 0.00 0.33 +0.04 35 0 3 0
29JUN27 190.00 C 0.00 0.00 0.00 0.29 +0.04 35 0 35 0
29JUN27 192.50 C 0.00 0.00 0.00 0.25 +0.02 35 0 31 0
29JUN27 195.00 C 0.00 0.00 0.00 0.23 +0.02 35 0 31 0
29JUN27 197.50 C 0.00 0.00 0.00 0.21 +0.03 35 0 30 0
29JUN27 200.00 C 0.00 0.00 0.00 0.18 +0.02 35 0 30 0
29JUN27 205.00 C 0.00 0.00 0.00 0.14 +0.01 35 0 38 0
29JUN27 210.00 C 0.50 0.52 0.50 0.12 +0.02 35 4 93 +4
29SEP27 41.00 C 0.00 0.00 0.00 63.10 +1.28 0 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 62.13 +1.30 0 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 61.16 +1.32 0 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 60.19 +1.34 0 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 59.22 +1.36 0 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 58.26 +1.39 0 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 57.29 +1.41 0 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 56.33 +1.44 0 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 55.36 +1.46 0 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 54.42 +1.50 36 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 52.04 +1.49 40 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 49.68 +1.48 41 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 47.33 +1.42 41 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 45.02 +1.48 41 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 42.71 +1.40 40 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 40.47 +1.46 40 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 38.23 +1.43 40 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 36.05 +1.41 39 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 33.92 +1.35 38 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 31.84 +1.31 38 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 29.87 +1.30 38 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 27.90 +1.21 37 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 26.08 +1.16 37 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 24.32 +1.12 37 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 22.64 +1.06 36 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 21.15 +1.22 36 0 6 0
29SEP27 92.50 C 0.00 0.00 0.00 19.64 +1.28 36 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 18.24 +1.03 36 0 2 0
29SEP27 97.50 C 0.00 0.00 0.00 16.92 +0.65 36 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 15.70 +0.61 36 0 9 0
29SEP27 102.50 C 0.00 0.00 0.00 14.59 +0.59 36 0 14 0
29SEP27 105.00 C 0.00 0.00 0.00 13.49 +0.50 36 0 3 0
29SEP27 107.50 C 0.00 0.00 0.00 12.26 +0.22 35 0 1 0
29SEP27 110.00 C 0.00 0.00 0.00 11.53 +0.36 36 0 1 0
29SEP27 112.50 C 0.00 0.00 0.00 10.65 +0.36 36 0 40 0
29SEP27 115.00 C 0.00 0.00 0.00 9.79 +0.27 36 0 21 0
29SEP27 117.50 C 0.00 0.00 0.00 9.08 +0.27 35 0 7 0
29SEP27 120.00 C 0.00 0.00 0.00 8.37 +0.26 35 0 11 0
29SEP27 122.50 C 0.00 0.00 0.00 7.66 +0.21 35 0 11 0
29SEP27 125.00 C 0.00 0.00 0.00 7.10 +0.19 35 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 6.55 +0.19 35 0 2 0
29SEP27 130.00 C 0.00 0.00 0.00 6.01 +0.18 35 0 2 0
29SEP27 132.50 C 0.00 0.00 0.00 5.51 +0.13 35 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 5.10 +0.25 35 0 2 0
29SEP27 137.50 C 0.00 0.00 0.00 4.69 +0.12 35 0 0 0
29SEP27 140.00 C 4.80 4.80 4.80 4.28 +0.12 35 1 1 +1
29SEP27 142.50 C 0.00 0.00 0.00 3.93 +0.08 35 0 1 0
29SEP27 145.00 C 0.00 0.00 0.00 3.64 +0.08 35 0 4 0
29SEP27 147.50 C 0.00 0.00 0.00 3.34 +0.07 35 0 7 0
29SEP27 150.00 C 0.00 0.00 0.00 3.05 +0.08 35 0 1 0
29SEP27 152.50 C 0.00 0.00 0.00 2.79 +0.05 35 0 1 0
29SEP27 155.00 C 0.00 0.00 0.00 2.58 +0.04 35 0 1 0
29SEP27 157.50 C 0.00 0.00 0.00 2.37 +0.04 35 0 4 0
29SEP27 160.00 C 0.00 0.00 0.00 2.16 +0.10 35 0 1 0
29SEP27 162.50 C 0.00 0.00 0.00 1.96 +0.08 35 0 1 0
29SEP27 165.00 C 0.00 0.00 0.00 1.82 +0.08 35 0 30 0
29SEP27 167.50 C 0.00 0.00 0.00 1.67 +0.06 35 0 30 0
29SEP27 170.00 C 0.00 0.00 0.00 1.53 +0.06 35 0 30 0
29SEP27 172.50 C 0.00 0.00 0.00 1.39 +0.05 35 0 31 0
29SEP27 175.00 C 0.00 0.00 0.00 1.27 +0.05 35 0 31 0
29SEP27 177.50 C 0.00 0.00 0.00 1.18 +0.05 35 0 30 0
29SEP27 180.00 C 0.00 0.00 0.00 1.08 +0.03 35 0 61 0
29SEP27 182.50 C 0.00 0.00 0.00 0.99 +0.03 35 0 8 0
29SEP27 185.00 C 0.00 0.00 0.00 0.90 +0.03 35 0 21 0
29SEP27 187.50 C 0.00 0.00 0.00 0.79 0.00 35 0 56 0
TOTAL CALL 3,712 86,918 +1,624
09OCT26 82.00 P 0.00 0.00 0.00 0.01 - 97 0 0 -
09OCT26 83.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
09OCT26 84.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
09OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
09OCT26 86.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
09OCT26 87.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
09OCT26 88.00 P 0.00 0.00 0.00 0.01 0.00 70 0 7 0
09OCT26 89.00 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
09OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
09OCT26 91.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
09OCT26 92.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
09OCT26 93.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
09OCT26 94.00 P 0.00 0.00 0.00 0.01 0.00 44 0 21 0
09OCT26 95.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 29 0
09OCT26 96.00 P 0.00 0.00 0.00 0.01 -0.02 35 0 35 0
09OCT26 97.00 P 0.00 0.00 0.00 0.01 -0.06 31 0 55 0
09OCT26 98.00 P 0.00 0.00 0.00 0.03 -0.10 31 0 103 0
09OCT26 99.00 P 0.00 0.00 0.00 0.06 -0.19 30 0 245 0
09OCT26 100.00 P 0.32 0.32 0.26 0.14 -0.31 31 25 114 +8
09OCT26 101.00 P 0.50 0.55 0.36 0.28 -0.46 30 14 104 -1
09OCT26 102.00 P 0.78 0.85 0.59 0.52 -0.63 31 66 190 +51
09OCT26 103.00 P 1.16 1.18 1.10 0.88 -0.80 31 47 407 -13
09OCT26 104.00 P 1.82 1.82 1.70 1.38 -0.95 31 32 184 +17
09OCT26 105.00 P 2.20 2.49 2.20 2.03 -1.06 32 80 365 +80
09OCT26 106.00 P 0.00 0.00 0.00 2.79 -1.15 33 0 0 0
09OCT26 107.00 P 0.00 0.00 0.00 3.66 -1.05 35 0 0 0
09OCT26 108.00 P 0.00 0.00 0.00 4.47 -1.18 30 0 0 0
09OCT26 109.00 P 0.00 0.00 0.00 5.42 -1.20 29 0 0 0
09OCT26 110.00 P 0.00 0.00 0.00 6.40 -1.20 0 0 4 0
09OCT26 111.00 P 0.00 0.00 0.00 7.40 -1.20 0 0 0 0
09OCT26 112.00 P 0.00 0.00 0.00 8.40 -1.20 0 0 0 0
09OCT26 113.00 P 0.00 0.00 0.00 9.40 -1.20 0 0 0 0
09OCT26 114.00 P 0.00 0.00 0.00 10.40 -1.20 0 0 0 0
09OCT26 115.00 P 0.00 0.00 0.00 11.40 -1.20 0 0 0 0
09OCT26 116.00 P 0.00 0.00 0.00 12.40 -1.20 0 0 0 0
09OCT26 117.00 P 0.00 0.00 0.00 13.40 -1.20 0 0 0 0
09OCT26 118.00 P 0.00 0.00 0.00 14.40 -1.20 0 0 0 0
09OCT26 119.00 P 0.00 0.00 0.00 15.40 -1.70 0 0 0 0
09OCT26 120.00 P 0.00 0.00 0.00 16.40 -1.73 0 0 0 0
09OCT26 121.00 P 0.00 0.00 0.00 17.40 -1.76 0 0 0 0
09OCT26 122.00 P 0.00 0.00 0.00 18.95 -1.02 134 0 0 0
09OCT26 123.00 P 0.00 0.00 0.00 19.98 -1.06 141 0 0 0
09OCT26 124.00 P 0.00 0.00 0.00 21.01 -1.24 147 0 0 0
16OCT26 82.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
16OCT26 83.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
16OCT26 84.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
16OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
16OCT26 86.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
16OCT26 87.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
16OCT26 88.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
16OCT26 89.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
16OCT26 90.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
16OCT26 91.00 P 0.00 0.00 0.00 0.01 -0.03 31 0 2 0
16OCT26 92.00 P 0.00 0.00 0.00 0.01 -0.05 29 0 0 0
16OCT26 93.00 P 0.00 0.00 0.00 0.02 -0.07 29 0 0 0
16OCT26 94.00 P 0.13 0.13 0.13 0.04 -0.10 29 2 2 +2
16OCT26 95.00 P 0.00 0.00 0.00 0.06 -0.15 28 0 15 0
16OCT26 96.00 P 0.00 0.00 0.00 0.11 -0.20 29 0 0 0
16OCT26 97.00 P 0.00 0.00 0.00 0.18 -0.26 29 0 0 0
16OCT26 98.00 P 0.46 0.46 0.39 0.28 -0.34 28 28 28 +28
16OCT26 99.00 P 0.64 0.64 0.64 0.43 -0.43 28 75 75 +75
16OCT26 100.00 P 0.82 0.82 0.82 0.64 -0.51 29 2 17 +2
16OCT26 101.00 P 1.18 1.18 1.18 0.91 -0.60 29 34 79 +29
16OCT26 102.00 P 1.48 1.48 1.48 1.26 -0.69 29 15 15 +15
16OCT26 103.00 P 2.03 2.03 1.92 1.69 -0.77 29 32 32 +32
16OCT26 104.00 P 2.45 2.45 2.32 2.20 -0.81 29 29 29 +29
16OCT26 105.00 P 3.06 3.06 3.06 2.79 -1.02 29 15 15 +15
16OCT26 106.00 P 0.00 0.00 0.00 3.46 -0.98 30 0 0 0
16OCT26 107.00 P 0.00 0.00 0.00 4.21 -1.02 30 0 0 0
16OCT26 108.00 P 0.00 0.00 0.00 4.87 -1.21 28 0 0 0
16OCT26 109.00 P 0.00 0.00 0.00 5.71 -1.24 28 0 0 0
16OCT26 110.00 P 0.00 0.00 0.00 6.59 -1.26 28 0 0 0
16OCT26 111.00 P 0.00 0.00 0.00 7.51 -1.27 28 0 0 0
16OCT26 112.00 P 0.00 0.00 0.00 8.46 -1.26 28 0 0 0
16OCT26 113.00 P 0.00 0.00 0.00 9.42 -1.26 28 0 0 0
16OCT26 114.00 P 0.00 0.00 0.00 10.41 -1.24 29 0 0 0
16OCT26 115.00 P 0.00 0.00 0.00 11.40 -1.23 0 0 0 0
16OCT26 116.00 P 0.00 0.00 0.00 12.40 -1.22 0 0 0 0
16OCT26 117.00 P 0.00 0.00 0.00 13.40 -1.21 0 0 0 0
16OCT26 118.00 P 0.00 0.00 0.00 14.40 -1.20 0 0 0 0
16OCT26 119.00 P 0.00 0.00 0.00 15.40 -1.70 0 0 0 0
16OCT26 120.00 P 0.00 0.00 0.00 16.40 -1.73 0 0 0 0
16OCT26 121.00 P 0.00 0.00 0.00 17.40 -1.76 0 0 0 0
16OCT26 122.00 P 0.00 0.00 0.00 18.95 -1.16 75 0 0 0
16OCT26 123.00 P 0.00 0.00 0.00 19.98 -1.13 78 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 61 0 21 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 47 0 106 0
29OCT26 77.50 P 0.04 0.04 0.03 0.01 0.00 43 65 68 +4
29OCT26 80.00 P 0.05 0.05 0.05 0.01 0.00 38 19 57 +13
29OCT26 82.50 P 0.05 0.06 0.05 0.01 0.00 34 20 175 -4
29OCT26 85.00 P 0.09 0.09 0.09 0.01 -0.01 30 4 90 0
29OCT26 87.50 P 0.00 0.00 0.00 0.02 -0.02 28 0 191 0
29OCT26 90.00 P 0.00 0.00 0.00 0.06 -0.05 28 0 5,261 0
29OCT26 92.50 P 0.00 0.00 0.00 0.16 -0.10 28 1 239 0
29OCT26 95.00 P 0.56 0.56 0.50 0.37 -0.20 28 27 588 -7
29OCT26 97.50 P 0.90 0.99 0.86 0.78 -0.32 28 56 720 +9
29OCT26 100.00 P 1.66 1.66 1.58 1.44 -0.48 28 252 1,817 +250
29OCT26 102.50 P 2.40 2.45 2.40 2.40 -0.65 29 73 1,181 -32
29OCT26 105.00 P 4.06 4.06 3.70 3.70 -0.84 29 201 1,586 +2
29OCT26 107.50 P 0.00 0.00 0.00 5.39 -0.76 30 0 765 0
29OCT26 110.00 P 0.00 0.00 0.00 7.12 -1.27 28 0 894 0
29OCT26 112.50 P 0.00 0.00 0.00 9.24 -1.11 28 0 396 0
29OCT26 115.00 P 0.00 0.00 0.00 11.53 -1.15 28 0 525 0
29OCT26 117.50 P 0.00 0.00 0.00 13.93 -1.18 28 0 1,418 0
29OCT26 120.00 P 0.00 0.00 0.00 16.40 -1.73 0 0 1,238 0
29OCT26 122.50 P 0.00 0.00 0.00 19.47 -1.23 52 0 187 0
29OCT26 125.00 P 0.00 0.00 0.00 22.04 -1.24 58 0 90 0
29OCT26 127.50 P 0.00 0.00 0.00 24.52 -0.58 62 0 150 0
29OCT26 130.00 P 0.00 0.00 0.00 27.04 -1.39 67 0 84 0
29OCT26 132.50 P 0.00 0.00 0.00 29.43 -1.57 68 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 32.05 -1.45 75 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 34.55 -1.45 79 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 36.73 -1.77 73 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 39.52 -1.48 85 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 41.92 -1.58 86 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 44.52 -1.48 92 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 46.90 -1.60 92 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 49.44 -1.56 96 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 51.91 -1.59 99 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 54.41 -1.59 101 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 56.94 -1.56 105 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 59.41 -1.59 107 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 62.02 -1.48 114 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 64.53 -1.47 117 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 66.90 -1.60 115 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 69.42 -1.24 118 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 72.01 -1.15 124 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 74.50 -1.16 126 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 77.03 -1.14 130 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 79.53 -1.14 132 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 81.99 -1.18 133 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 84.41 -1.25 133 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 87.03 -1.13 140 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 89.53 -1.47 142 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 92.03 -1.13 144 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 94.43 -1.23 143 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 97.02 -1.48 149 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 102.04 -1.46 154 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 106.89 -1.61 152 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 51 0 49 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 48 0 16 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
27NOV26 67.50 P 0.08 0.08 0.08 0.01 0.00 41 5 9 +5
27NOV26 70.00 P 0.00 0.00 0.00 0.01 0.00 37 0 94 0
27NOV26 72.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 57 0
27NOV26 75.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 19 0
27NOV26 77.50 P 0.24 0.24 0.24 0.05 -0.01 34 1 15 +1
27NOV26 80.00 P 0.32 0.33 0.32 0.09 -0.02 34 32 323 +32
27NOV26 82.50 P 0.00 0.00 0.00 0.17 -0.04 34 0 109 0
27NOV26 85.00 P 0.00 0.00 0.00 0.30 -0.07 34 0 180 0
27NOV26 87.50 P 0.74 0.74 0.74 0.51 -0.10 34 43 132 +23
27NOV26 90.00 P 1.09 1.09 1.00 0.82 -0.15 34 53 267 +50
27NOV26 92.50 P 1.49 1.49 1.44 1.26 -0.20 34 130 402 +130
27NOV26 95.00 P 2.01 2.01 2.01 1.85 -0.27 34 6 471 +5
27NOV26 97.50 P 2.72 2.81 2.72 2.60 -0.36 34 27 1,070 0
27NOV26 100.00 P 0.00 0.00 0.00 3.52 -0.47 34 0 487 0
27NOV26 102.50 P 0.00 0.00 0.00 4.63 -0.58 34 0 1,633 0
27NOV26 105.00 P 0.00 0.00 0.00 5.94 -0.70 34 0 483 0
27NOV26 107.50 P 0.00 0.00 0.00 7.45 -0.72 34 0 542 0
27NOV26 110.00 P 0.00 0.00 0.00 9.18 -0.87 35 0 2,740 0
27NOV26 112.50 P 0.00 0.00 0.00 10.79 -0.86 34 0 446 0
27NOV26 115.00 P 0.00 0.00 0.00 12.73 -0.95 34 0 93 0
27NOV26 117.50 P 0.00 0.00 0.00 14.80 -1.48 33 0 113 0
27NOV26 120.00 P 0.00 0.00 0.00 16.99 -1.59 33 0 76 0
27NOV26 122.50 P 0.00 0.00 0.00 19.75 -1.20 40 0 99 0
27NOV26 125.00 P 0.00 0.00 0.00 22.17 -1.23 42 0 918 0
27NOV26 127.50 P 0.00 0.00 0.00 24.52 -1.38 43 0 334 0
27NOV26 130.00 P 26.91 26.91 26.91 27.04 -1.39 46 3 217 0
27NOV26 132.50 P 0.00 0.00 0.00 29.43 -1.57 48 0 250 0
27NOV26 135.00 P 0.00 0.00 0.00 32.05 -1.45 52 0 1 0
27NOV26 137.50 P 0.00 0.00 0.00 34.55 -1.45 55 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 36.94 -1.56 56 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 39.52 -1.48 59 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 41.94 -1.56 60 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 44.52 -1.48 64 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 46.96 -1.54 65 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 49.44 -1.56 67 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 51.92 -1.58 69 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 54.46 -1.54 72 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 56.98 -1.52 74 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 59.43 -1.57 75 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 62.02 -1.48 79 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 64.53 -1.47 81 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 66.91 -1.59 81 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 69.42 -1.58 83 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 72.01 -1.49 87 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 74.50 -1.50 88 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 77.03 -1.47 91 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 79.53 -1.47 92 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 81.99 -1.51 93 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 84.41 -1.59 93 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 87.03 -1.47 97 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 89.53 -1.47 99 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 92.03 -1.47 100 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 94.44 -1.56 100 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 97.02 -1.48 103 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 102.04 -1.46 107 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 106.92 -1.58 107 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 49 0 86 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 265 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 43 0 63 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 37 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 35 0 72 0
30DEC26 67.50 P 0.00 0.00 0.00 0.02 0.00 34 0 286 0
30DEC26 70.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 328 0
30DEC26 72.50 P 0.32 0.32 0.32 0.05 -0.02 32 6 121 +6
30DEC26 75.00 P 0.00 0.00 0.00 0.10 -0.03 33 0 1,637 0
30DEC26 77.50 P 0.00 0.00 0.00 0.17 -0.05 33 0 219 0
30DEC26 80.00 P 0.63 0.63 0.63 0.28 -0.08 32 50 1,099 +50
30DEC26 82.50 P 0.00 0.00 0.00 0.46 -0.11 33 0 189 0
30DEC26 85.00 P 0.00 0.00 0.00 0.71 -0.14 33 0 687 0
30DEC26 87.50 P 0.00 0.00 0.00 1.05 -0.19 33 0 348 0
30DEC26 90.00 P 1.69 1.69 1.67 1.50 -0.24 33 134 1,689 -26
30DEC26 92.50 P 2.26 2.26 2.26 2.07 -0.31 33 9 1,871 +9
30DEC26 95.00 P 2.88 2.88 2.88 2.78 -0.39 33 10 1,793 -10
30DEC26 97.50 P 3.77 3.80 3.58 3.58 -0.53 33 122 1,340 -111
30DEC26 100.00 P 0.00 0.00 0.00 4.60 -0.59 33 0 3,984 0
30DEC26 102.50 P 5.94 5.94 5.94 5.72 -0.72 33 1 3,655 0
30DEC26 105.00 P 7.18 7.22 7.18 7.04 -0.80 33 4 2,221 0
30DEC26 107.50 P 0.00 0.00 0.00 8.51 -0.81 33 0 2,473 0
30DEC26 110.00 P 10.46 10.46 10.46 10.29 -0.52 34 3 3,801 0
30DEC26 112.50 P 0.00 0.00 0.00 11.73 -0.86 32 0 1,532 0
30DEC26 115.00 P 0.00 0.00 0.00 13.57 -0.94 32 0 2,801 0
30DEC26 117.50 P 0.00 0.00 0.00 15.52 -1.49 32 0 1,074 0
30DEC26 120.00 P 0.00 0.00 0.00 17.59 -1.57 32 0 1,209 0
30DEC26 122.50 P 0.00 0.00 0.00 20.25 -1.18 36 0 461 0
30DEC26 125.00 P 0.00 0.00 0.00 22.27 -1.48 35 0 2,319 0
30DEC26 127.50 P 0.00 0.00 0.00 24.63 -1.51 37 0 90 0
30DEC26 130.00 P 0.00 0.00 0.00 27.04 -1.54 38 0 1,312 0
30DEC26 132.50 P 0.00 0.00 0.00 29.55 -1.51 40 0 94 0
30DEC26 135.00 P 0.00 0.00 0.00 32.05 -1.45 43 0 16 0
30DEC26 137.50 P 0.00 0.00 0.00 34.55 -1.45 45 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 36.94 -1.56 45 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 39.52 -1.48 48 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 41.94 -1.56 49 0 17 0
30DEC26 147.50 P 0.00 0.00 0.00 44.52 -1.48 52 0 0 -6
30DEC26 150.00 P 0.00 0.00 0.00 46.96 -1.54 53 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 49.44 -1.56 55 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 51.92 -1.58 56 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 54.46 -1.54 59 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 56.98 -1.52 60 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 59.43 -1.57 61 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 62.02 -1.48 64 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 64.53 -1.47 66 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 66.91 -1.59 66 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 69.44 -1.56 68 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 72.01 -1.49 70 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 74.50 -1.50 72 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 77.03 -1.47 74 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 79.53 -1.47 75 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 81.99 -1.51 76 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 84.41 -1.59 76 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 87.03 -1.47 79 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 89.53 -1.47 81 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 92.03 -1.47 82 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 94.45 -1.55 82 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 97.02 -1.48 84 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 102.04 -1.46 87 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 106.92 -1.58 87 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.01 0.00 56 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 53 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.01 0.00 52 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 48 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.01 0.00 47 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 43 0 71 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 0.01 0.00 37 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 0.03 0.00 34 0 5 0
28JAN27 67.50 P 0.00 0.00 0.00 0.04 -0.02 32 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 0.08 -0.02 32 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 0.13 -0.03 32 0 30 0
28JAN27 75.00 P 0.00 0.00 0.00 0.22 -0.05 32 0 5 0
28JAN27 77.50 P 0.73 0.73 0.73 0.34 -0.08 32 3 4 +3
28JAN27 80.00 P 0.91 0.91 0.91 0.52 -0.11 32 1 41 +1
28JAN27 82.50 P 1.10 1.10 1.10 0.78 -0.13 32 28 83 +28
28JAN27 85.00 P 0.00 0.00 0.00 1.12 -0.16 32 0 15 0
28JAN27 87.50 P 1.85 1.85 1.85 1.55 -0.22 32 25 73 +25
28JAN27 90.00 P 2.36 2.36 2.28 2.08 -0.29 33 27 45 +23
28JAN27 92.50 P 0.00 0.00 0.00 2.73 -0.35 33 0 1 0
28JAN27 95.00 P 0.00 0.00 0.00 3.53 -0.38 33 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 4.42 -0.50 33 0 60 0
28JAN27 100.00 P 5.40 5.40 5.40 5.41 -0.62 32 20 40 +20
28JAN27 102.50 P 0.00 0.00 0.00 6.56 -0.70 32 0 80 0
28JAN27 105.00 P 0.00 0.00 0.00 7.87 -0.77 32 0 17 0
28JAN27 107.50 P 0.00 0.00 0.00 9.32 -0.84 33 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 10.96 -0.59 33 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 12.48 -0.83 32 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 14.26 -0.88 32 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 16.16 -1.44 32 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 18.13 -1.56 32 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 20.78 -1.08 36 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 22.94 -1.17 36 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 25.16 -1.25 37 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 27.42 -1.38 37 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 29.72 -1.41 37 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 32.08 -1.42 38 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 34.55 -1.45 40 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 36.94 -1.56 41 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 39.52 -1.48 43 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 41.94 -1.56 44 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 44.52 -1.48 47 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 46.97 -1.53 48 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 49.45 -1.55 49 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 51.92 -1.58 50 0 0 0
28JAN27 157.50 P 0.00 0.00 0.00 54.46 -1.54 52 0 0 0
28JAN27 160.00 P 0.00 0.00 0.00 56.98 -1.52 54 0 0 0
28JAN27 162.50 P 0.00 0.00 0.00 59.43 -1.57 55 0 0 0
28JAN27 165.00 P 0.00 0.00 0.00 62.02 -1.48 57 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 64.53 -1.47 59 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 66.91 -1.59 59 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 69.44 -1.56 60 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 72.01 -1.49 63 0 0 0
28JAN27 177.50 P 0.00 0.00 0.00 74.50 -1.50 64 0 0 0
28JAN27 180.00 P 0.00 0.00 0.00 77.03 -1.47 65 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30MAR27 42.00 P 0.00 0.00 0.00 0.01 0.00 45 0 7 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.01 0.00 40 0 25 0
30MAR27 48.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
30MAR27 55.00 P 0.00 0.00 0.00 0.02 0.00 35 0 150 0
30MAR27 57.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 76 0
30MAR27 60.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 129 0
30MAR27 62.50 P 0.00 0.00 0.00 0.08 -0.02 33 0 45 0
30MAR27 65.00 P 0.00 0.00 0.00 0.13 -0.03 33 0 298 0
30MAR27 67.50 P 0.00 0.00 0.00 0.21 -0.04 33 0 109 0
30MAR27 70.00 P 0.00 0.00 0.00 0.33 -0.05 33 0 73 0
30MAR27 72.50 P 0.00 0.00 0.00 0.48 -0.08 33 0 30 0
30MAR27 75.00 P 0.00 0.00 0.00 0.68 -0.11 33 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 0.95 -0.12 33 0 67 0
30MAR27 80.00 P 1.81 1.81 1.81 1.29 -0.15 33 25 4,105 +18
30MAR27 82.50 P 0.00 0.00 0.00 1.69 -0.21 33 0 1,558 0
30MAR27 85.00 P 0.00 0.00 0.00 2.19 -0.23 33 0 1,187 0
30MAR27 87.50 P 0.00 0.00 0.00 2.79 -0.29 34 0 68 0
30MAR27 90.00 P 0.00 0.00 0.00 3.46 -0.36 34 0 2,658 0
30MAR27 92.50 P 0.00 0.00 0.00 4.29 -0.37 34 0 135 0
30MAR27 95.00 P 0.00 0.00 0.00 5.18 -0.46 34 0 110 0
30MAR27 97.50 P 0.00 0.00 0.00 6.13 -0.55 34 0 987 0
30MAR27 100.00 P 7.20 7.20 7.20 7.09 -0.73 33 4 3,075 -4
30MAR27 102.50 P 0.00 0.00 0.00 8.39 -0.65 33 0 999 0
30MAR27 105.00 P 0.00 0.00 0.00 9.69 -0.74 33 0 546 0
30MAR27 107.50 P 0.00 0.00 0.00 11.12 -0.77 33 0 1,090 0
30MAR27 110.00 P 0.00 0.00 0.00 12.62 -0.89 33 0 1,452 0
30MAR27 112.50 P 0.00 0.00 0.00 14.18 -1.21 33 0 77 0
30MAR27 115.00 P 0.00 0.00 0.00 15.89 -1.33 33 0 1,026 0
30MAR27 117.50 P 0.00 0.00 0.00 18.07 -1.01 35 0 1,579 0
30MAR27 120.00 P 0.00 0.00 0.00 20.00 -1.07 35 0 59 0
30MAR27 122.50 P 0.00 0.00 0.00 21.98 -1.11 35 0 107 0
30MAR27 125.00 P 0.00 0.00 0.00 23.88 -1.33 35 0 90 0
30MAR27 127.50 P 0.00 0.00 0.00 26.10 -1.28 36 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 28.26 -1.29 36 0 778 0
30MAR27 132.50 P 0.00 0.00 0.00 30.43 -1.34 36 0 67 0
30MAR27 135.00 P 0.00 0.00 0.00 32.71 -1.30 37 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 34.99 -1.35 37 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 37.28 -1.34 37 0 50 0
30MAR27 142.50 P 0.00 0.00 0.00 39.60 -1.42 38 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 41.99 -1.52 38 0 120 0
30MAR27 147.50 P 0.00 0.00 0.00 44.52 -1.48 40 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 46.97 -1.53 41 0 5 0
30MAR27 152.50 P 0.00 0.00 0.00 49.45 -1.55 42 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 51.92 -1.58 43 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 54.46 -1.54 45 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 56.98 -1.52 46 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 59.43 -1.57 47 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 62.02 -1.48 49 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 64.53 -1.47 50 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 66.91 -1.59 50 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 69.44 -1.56 52 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 72.01 -1.49 53 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 74.50 -1.50 54 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 77.03 -1.47 56 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 79.53 -1.47 57 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 81.99 -1.51 57 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 84.41 -1.59 58 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 87.03 -1.47 60 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 89.53 -1.47 61 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 92.03 -1.47 62 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 94.45 -1.55 62 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 97.02 -1.48 64 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 102.04 -1.46 66 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 106.92 -1.58 66 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.01 0.00 36 0 38 0
29JUN27 42.00 P 0.00 0.00 0.00 0.01 0.00 35 0 127 0
29JUN27 43.00 P 0.39 0.39 0.39 0.01 0.00 35 30 51 +30
29JUN27 44.00 P 0.00 0.00 0.00 0.01 0.00 34 0 36 0
29JUN27 45.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 90 0
29JUN27 47.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 30 0
29JUN27 50.00 P 0.00 0.00 0.00 0.07 0.00 35 0 126 0
29JUN27 52.50 P 0.00 0.00 0.00 0.11 -0.01 35 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 0.16 -0.02 35 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 0.25 -0.02 35 0 15 0
29JUN27 60.00 P 1.02 1.02 1.02 0.37 -0.03 35 1 20 0
29JUN27 62.50 P 0.00 0.00 0.00 0.53 -0.05 35 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.72 -0.07 35 0 154 0
29JUN27 67.50 P 0.00 0.00 0.00 0.99 -0.08 35 0 101 0
29JUN27 70.00 P 0.00 0.00 0.00 1.29 -0.08 35 1,750 1,775 +1,750
29JUN27 72.50 P 2.27 2.27 2.27 1.68 -0.11 35 25 166 0
29JUN27 75.00 P 0.00 0.00 0.00 2.13 -0.17 35 0 642 0
29JUN27 77.50 P 0.00 0.00 0.00 2.65 -0.18 35 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 3.28 -0.22 35 0 151 0
29JUN27 82.50 P 0.00 0.00 0.00 3.95 -0.26 35 0 101 0
29JUN27 85.00 P 0.00 0.00 0.00 4.70 -0.36 35 0 923 0
29JUN27 87.50 P 0.00 0.00 0.00 5.47 -0.44 35 0 160 0
29JUN27 90.00 P 6.38 6.38 6.38 6.33 -0.50 34 20 1,119 0
29JUN27 92.50 P 0.00 0.00 0.00 7.29 -0.52 34 0 29 0
29JUN27 95.00 P 0.00 0.00 0.00 8.34 -0.61 34 0 122 0
29JUN27 97.50 P 0.00 0.00 0.00 9.50 -0.61 34 0 96 0
29JUN27 100.00 P 0.00 0.00 0.00 10.74 -0.65 34 0 902 0
29JUN27 102.50 P 0.00 0.00 0.00 12.08 -0.68 34 0 329 0
29JUN27 105.00 P 0.00 0.00 0.00 13.50 -0.75 34 0 502 0
29JUN27 107.50 P 0.00 0.00 0.00 14.98 -0.82 34 0 33 0
29JUN27 110.00 P 0.00 0.00 0.00 16.57 -1.11 34 0 215 0
29JUN27 112.50 P 0.00 0.00 0.00 18.34 -1.07 34 0 424 0
29JUN27 115.00 P 0.00 0.00 0.00 20.20 -1.00 34 0 307 0
29JUN27 117.50 P 0.00 0.00 0.00 22.03 -1.03 34 0 164 0
29JUN27 120.00 P 0.00 0.00 0.00 23.90 -1.07 34 0 268 0
29JUN27 122.50 P 0.00 0.00 0.00 25.80 -1.13 34 0 22 0
29JUN27 125.00 P 0.00 0.00 0.00 27.78 -1.16 35 0 215 0
29JUN27 127.50 P 0.00 0.00 0.00 29.80 -1.19 35 0 95 0
29JUN27 130.00 P 0.00 0.00 0.00 31.76 -1.32 34 0 80 0
29JUN27 132.50 P 0.00 0.00 0.00 33.98 -1.41 35 0 301 0
29JUN27 135.00 P 0.00 0.00 0.00 36.08 -1.28 35 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 38.26 -1.29 35 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 40.45 -1.31 35 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 42.67 -1.33 35 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 44.91 -1.37 35 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 47.21 -1.35 35 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 49.45 -1.41 35 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 51.80 -1.38 36 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 54.09 -1.36 35 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 56.43 -1.42 35 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 58.75 -1.45 35 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 61.15 -1.43 36 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 63.50 -1.45 36 0 7 0
29JUN27 167.50 P 0.00 0.00 0.00 65.89 -1.44 36 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 68.24 -1.48 36 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 70.63 -1.48 36 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 73.07 -1.44 36 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 75.45 -1.47 36 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 77.83 -1.50 35 0 1 0
29JUN27 182.50 P 0.00 0.00 0.00 80.32 -1.42 37 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 82.68 -1.48 36 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 85.09 -1.49 35 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 87.53 -1.47 36 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 89.96 -1.47 36 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 92.40 -1.45 36 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 94.85 -1.43 36 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 97.24 -1.47 35 0 15 0
29JUN27 205.00 P 0.00 0.00 0.00 102.13 -1.45 35 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 107.00 -1.50 33 0 0 0
29SEP27 41.00 P 0.52 0.52 0.52 0.03 -0.01 35 7 32 +7
29SEP27 42.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 28 0
29SEP27 43.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 5 0
29SEP27 44.00 P 0.00 0.00 0.00 0.06 -0.02 35 0 3 0
29SEP27 45.00 P 0.00 0.00 0.00 0.07 -0.02 35 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.09 -0.02 35 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.11 -0.02 35 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.13 -0.02 35 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.15 -0.03 35 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.18 -0.04 35 0 2 0
29SEP27 52.50 P 0.00 0.00 0.00 0.26 -0.06 35 0 2 0
29SEP27 55.00 P 1.17 1.17 1.17 0.38 -0.07 35 30 31 +30
29SEP27 57.50 P 1.34 1.34 1.34 0.53 -0.10 35 25 25 +25
29SEP27 60.00 P 0.00 0.00 0.00 0.73 -0.11 35 0 6 0
29SEP27 62.50 P 0.00 0.00 0.00 0.98 -0.14 35 0 1 0
29SEP27 65.00 P 0.00 0.00 0.00 1.26 -0.18 35 0 4 0
29SEP27 67.50 P 2.33 2.33 2.33 1.63 -0.21 35 15 19 +15
29SEP27 70.00 P 0.00 0.00 0.00 2.03 -0.26 35 0 4 0
29SEP27 72.50 P 0.00 0.00 0.00 2.46 -0.36 35 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 3.07 -0.34 35 0 27 0
29SEP27 77.50 P 0.00 0.00 0.00 3.73 -0.37 35 0 16 0
29SEP27 80.00 P 0.00 0.00 0.00 4.42 -0.41 35 0 7 0
29SEP27 82.50 P 0.00 0.00 0.00 5.23 -0.42 35 0 4 0
29SEP27 85.00 P 0.00 0.00 0.00 6.03 -0.44 35 0 19 0
29SEP27 87.50 P 0.00 0.00 0.00 6.88 -0.45 35 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 7.80 -0.53 35 0 49 0
29SEP27 92.50 P 0.00 0.00 0.00 8.82 -0.55 35 0 260 0
29SEP27 95.00 P 0.00 0.00 0.00 9.92 -0.59 34 0 105 0
29SEP27 97.50 P 0.00 0.00 0.00 11.11 -0.61 34 0 340 0
29SEP27 100.00 P 0.00 0.00 0.00 12.38 -0.65 34 0 516 0
29SEP27 102.50 P 0.00 0.00 0.00 13.72 -0.69 34 0 70 0
29SEP27 105.00 P 0.00 0.00 0.00 15.15 -0.71 34 0 42 0
29SEP27 107.50 P 0.00 0.00 0.00 16.64 -0.81 34 0 50 0
29SEP27 110.00 P 0.00 0.00 0.00 18.34 -0.61 34 0 25 0
29SEP27 112.50 P 0.00 0.00 0.00 19.98 -0.91 34 0 4 0
29SEP27 115.00 P 0.00 0.00 0.00 21.69 -0.97 34 0 2 0
29SEP27 117.50 P 0.00 0.00 0.00 23.37 -1.10 34 0 2 0
29SEP27 120.00 P 0.00 0.00 0.00 25.31 -1.02 35 0 2 0
29SEP27 122.50 P 0.00 0.00 0.00 27.17 -1.07 35 0 1 0
29SEP27 125.00 P 0.00 0.00 0.00 29.09 -1.12 35 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 31.06 -1.13 35 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 33.08 -1.15 35 0 0 0
29SEP27 132.50 P 34.87 34.87 34.87 35.13 -1.17 35 2 2 +2
29SEP27 135.00 P 0.00 0.00 0.00 37.19 -1.21 35 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 39.30 -1.23 35 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 41.44 -1.25 35 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 43.59 -1.29 35 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 45.81 -1.27 35 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 48.01 -1.30 35 0 0 0
29SEP27 150.00 P 50.42 50.42 50.42 49.95 -1.60 34 3 3 +3
29SEP27 152.50 P 0.00 0.00 0.00 52.49 -1.36 35 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 54.80 -1.33 35 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 57.07 -1.36 35 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 59.38 -1.36 36 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 61.66 -1.35 35 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 64.00 -1.40 36 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 66.33 -1.43 35 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 68.68 -1.37 36 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 71.05 -1.41 36 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 73.44 -1.41 36 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 75.80 -1.42 36 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 78.19 -1.36 36 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 80.56 -1.38 36 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 82.97 -1.42 36 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 85.33 -1.46 35 0 0 0
TOTAL PUT 3,894 106,896 +2,738
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$ 35.140
29OCT26 24.00 C 0.00 0.00 0.00 11.19 +0.32 49 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 10.19 +0.32 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 9.19 +0.31 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 8.20 +0.32 40 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 7.20 +0.30 33 0 15 0
29OCT26 29.00 C 0.00 0.00 0.00 6.22 +0.29 37 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 5.26 +0.27 37 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 4.33 +0.23 37 0 15 0
29OCT26 32.00 C 0.00 0.00 0.00 3.47 +0.20 38 0 15 0
29OCT26 33.00 C 0.00 0.00 0.00 2.68 +0.15 37 0 120 0
29OCT26 34.00 C 0.00 0.00 0.00 2.00 +0.10 37 0 100 0
29OCT26 35.00 C 1.53 1.53 1.47 1.48 +0.12 39 30 455 +19
29OCT26 36.00 C 1.05 1.05 1.05 1.02 +0.08 38 15 392 +15
29OCT26 37.00 C 0.00 0.00 0.00 0.67 +0.04 38 0 96 0
29OCT26 38.00 C 0.40 0.40 0.40 0.42 0.00 38 1 124 0
29OCT26 39.00 C 0.00 0.00 0.00 0.25 -0.01 37 0 161 0
29OCT26 40.00 C 0.15 0.15 0.15 0.15 -0.01 37 15 366 +15
29OCT26 41.00 C 0.11 0.11 0.09 0.09 -0.01 38 30 133 +30
29OCT26 42.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 116 0
29OCT26 43.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 132 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 293 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 40 0 220 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 43 0 404 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 46 0 330 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 49 0 240 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 52 0 17 0
27NOV26 25.00 C 0.00 0.00 0.00 10.28 +0.41 42 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 9.42 +0.40 52 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 8.35 +0.38 41 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 7.42 +0.32 41 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 6.53 +0.21 41 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 5.68 +0.18 41 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 4.88 +0.14 41 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 4.14 +0.10 41 0 24 0
27NOV26 33.00 C 0.00 0.00 0.00 3.47 -0.04 41 0 128 0
27NOV26 34.00 C 0.00 0.00 0.00 2.96 +0.06 43 0 75 0
27NOV26 35.00 C 0.00 0.00 0.00 2.42 +0.07 43 0 280 0
27NOV26 36.00 C 0.00 0.00 0.00 1.92 +0.07 42 0 184 0
27NOV26 37.00 C 0.00 0.00 0.00 1.54 +0.04 42 0 131 0
27NOV26 38.00 C 0.00 0.00 0.00 1.22 +0.02 42 0 98 0
27NOV26 39.00 C 0.00 0.00 0.00 0.94 -0.01 41 0 125 0
27NOV26 40.00 C 0.00 0.00 0.00 0.74 0.00 42 0 148 0
27NOV26 41.00 C 0.00 0.00 0.00 0.56 -0.02 42 0 111 0
27NOV26 42.00 C 0.48 0.48 0.48 0.42 -0.03 42 15 180 0
27NOV26 43.00 C 0.00 0.00 0.00 0.32 -0.02 42 0 189 0
27NOV26 44.00 C 0.00 0.00 0.00 0.24 -0.02 42 0 30 0
27NOV26 45.00 C 0.00 0.00 0.00 0.17 -0.04 41 0 76 0
27NOV26 46.00 C 0.16 0.16 0.16 0.13 -0.03 42 15 133 0
27NOV26 47.00 C 0.00 0.00 0.00 0.09 -0.03 41 0 28 0
27NOV26 48.00 C 0.00 0.00 0.00 0.07 -0.02 42 0 99 0
27NOV26 49.00 C 0.00 0.00 0.00 0.05 -0.02 42 0 14 0
30DEC26 23.00 C 0.00 0.00 0.00 12.35 +0.23 42 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.38 +0.35 41 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.43 +0.28 41 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.58 +0.34 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.67 +0.31 44 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.84 +0.33 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.05 +0.42 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.23 +0.28 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.40 +0.16 42 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 4.72 +0.13 42 0 203 0
30DEC26 33.00 C 0.00 0.00 0.00 4.10 +0.12 42 0 102 0
30DEC26 34.00 C 3.51 3.51 3.51 3.53 +0.10 41 12 108 -12
30DEC26 35.00 C 0.00 0.00 0.00 3.09 +0.14 42 0 239 0
30DEC26 36.00 C 2.53 2.53 2.53 2.60 +0.10 42 57 298 +7
30DEC26 37.00 C 2.33 2.33 2.13 2.22 +0.12 42 60 265 0
30DEC26 38.00 C 0.00 0.00 0.00 1.86 +0.05 42 0 327 0
30DEC26 39.00 C 0.00 0.00 0.00 1.54 +0.05 42 0 413 0
30DEC26 40.00 C 1.34 1.34 1.34 1.29 +0.05 42 2 772 0
30DEC26 41.00 C 0.00 0.00 0.00 1.06 +0.02 42 0 341 0
30DEC26 42.00 C 0.95 0.95 0.85 0.89 +0.03 42 16 1,177 0
30DEC26 43.00 C 0.79 0.79 0.70 0.73 0.00 42 30 99 +30
30DEC26 44.00 C 0.00 0.00 0.00 0.57 -0.01 41 0 50 0
30DEC26 45.00 C 0.00 0.00 0.00 0.48 +0.01 42 0 47 0
30DEC26 46.00 C 0.00 0.00 0.00 0.39 +0.01 42 0 112 0
30DEC26 47.00 C 0.00 0.00 0.00 0.31 -0.02 42 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 0.25 -0.02 42 0 137 0
30DEC26 49.00 C 0.00 0.00 0.00 0.20 -0.02 42 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 0.16 -0.01 42 0 145 0
30DEC26 52.50 C 0.00 0.00 0.00 0.09 -0.01 42 0 287 0
30DEC26 55.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 178 0
30DEC26 57.50 C 0.00 0.00 0.00 0.03 -0.01 42 0 77 0
30DEC26 60.00 C 0.00 0.00 0.00 0.02 0.00 43 0 61 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 43 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 53 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 63 0 31 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 66 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 9.86 +0.41 47 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 9.00 +0.40 46 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 8.17 +0.39 45 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 7.39 +0.37 45 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 6.63 +0.36 44 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 5.83 +0.17 42 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 5.18 +0.14 42 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 4.45 -0.01 40 0 60 0
28JAN27 34.00 C 0.00 0.00 0.00 4.11 +0.19 43 0 15 0
28JAN27 35.00 C 3.50 3.50 3.50 3.60 +0.16 43 15 0 -15
28JAN27 36.00 C 3.05 3.05 3.05 3.14 +0.14 42 15 45 +15
28JAN27 37.00 C 2.64 2.64 2.64 2.73 +0.12 42 15 25 +15
28JAN27 38.00 C 0.00 0.00 0.00 2.36 +0.11 42 0 20 0
28JAN27 39.00 C 0.00 0.00 0.00 2.04 +0.10 42 0 26 0
28JAN27 40.00 C 0.00 0.00 0.00 1.75 +0.08 42 0 19 0
28JAN27 41.00 C 0.00 0.00 0.00 1.49 +0.05 42 0 13 0
28JAN27 42.00 C 0.00 0.00 0.00 1.28 +0.04 42 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 1.10 +0.01 42 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 0.92 +0.03 42 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 0.78 +0.02 42 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 13.01 +0.50 51 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 12.08 +0.45 48 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 11.22 +0.40 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.39 +0.41 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.63 +0.43 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.87 +0.39 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.07 +0.30 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.43 +0.33 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.79 +0.32 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.19 +0.32 44 0 12 0
30MAR27 33.00 C 0.00 0.00 0.00 5.59 +0.26 44 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 5.05 +0.17 44 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 4.57 +0.17 44 0 45 0
30MAR27 36.00 C 0.00 0.00 0.00 4.13 +0.15 44 0 45 0
30MAR27 37.00 C 0.00 0.00 0.00 3.72 +0.14 44 0 30 0
30MAR27 38.00 C 3.43 3.43 3.43 3.34 +0.12 43 15 105 +15
30MAR27 39.00 C 0.00 0.00 0.00 2.99 +0.10 43 0 45 0
30MAR27 40.00 C 0.00 0.00 0.00 2.68 +0.09 43 0 45 0
30MAR27 41.00 C 0.00 0.00 0.00 2.39 +0.07 43 0 90 0
30MAR27 42.00 C 0.00 0.00 0.00 2.14 +0.05 43 0 45 0
30MAR27 43.00 C 0.00 0.00 0.00 1.90 +0.03 43 0 32 0
30MAR27 44.00 C 0.00 0.00 0.00 1.62 +0.01 42 0 75 0
30MAR27 45.00 C 0.00 0.00 0.00 1.44 +0.01 42 0 45 0
30MAR27 46.00 C 0.00 0.00 0.00 1.28 0.00 42 0 114 0
30MAR27 47.00 C 0.00 0.00 0.00 1.14 +0.01 42 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 1.01 0.00 42 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 0.91 +0.02 43 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 0.82 +0.03 43 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 0.61 0.00 43 0 123 0
30MAR27 55.00 C 0.00 0.00 0.00 0.45 -0.01 43 0 114 0
30MAR27 57.50 C 0.00 0.00 0.00 0.33 -0.01 43 0 122 0
30MAR27 60.00 C 0.00 0.00 0.00 0.24 -0.01 43 0 140 0
30MAR27 62.50 C 0.00 0.00 0.00 0.17 -0.01 43 0 65 0
30MAR27 65.00 C 0.00 0.00 0.00 0.13 0.00 43 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 0.09 -0.01 43 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 0.07 0.00 43 0 42 0
30MAR27 72.50 C 0.00 0.00 0.00 0.05 0.00 43 0 43 0
30MAR27 75.00 C 0.00 0.00 0.00 0.04 0.00 44 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 0.03 0.00 44 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 0.02 0.00 44 0 157 0
29JUN27 23.00 C 0.00 0.00 0.00 13.54 +0.38 49 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 12.74 +0.54 48 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 11.65 +0.08 43 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 11.20 +0.37 47 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 10.43 +0.34 46 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.77 +0.35 46 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.06 +0.39 45 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.43 +0.30 45 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 7.83 +0.34 45 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 7.06 +0.08 43 0 3 0
29JUN27 33.00 C 0.00 0.00 0.00 6.74 +0.30 45 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 6.23 +0.25 45 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 5.75 +0.19 44 0 175 0
29JUN27 36.00 C 0.00 0.00 0.00 5.16 +0.08 43 0 220 0
29JUN27 37.00 C 0.00 0.00 0.00 4.76 +0.07 43 0 76 0
29JUN27 38.00 C 0.00 0.00 0.00 4.38 +0.04 43 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 3.94 -0.09 42 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 3.60 -0.12 42 0 71 0
29JUN27 41.00 C 0.00 0.00 0.00 3.48 +0.06 44 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 3.23 +0.03 44 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 2.96 +0.02 44 0 17 0
29JUN27 44.00 C 0.00 0.00 0.00 2.72 +0.16 44 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 2.40 +0.05 43 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 2.21 +0.05 43 0 30 0
29JUN27 47.00 C 0.00 0.00 0.00 2.04 +0.06 43 0 3 0
29JUN27 48.00 C 0.00 0.00 0.00 1.89 +0.07 43 0 39 0
29JUN27 49.00 C 0.00 0.00 0.00 1.76 +0.08 43 0 100 0
29SEP27 25.00 C 0.00 0.00 0.00 12.69 +0.40 48 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 11.97 +0.39 48 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 11.29 +0.38 47 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 10.32 +0.08 44 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 10.00 +0.37 47 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 9.40 +0.33 46 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 8.80 +0.30 46 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 8.06 +0.07 44 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 7.77 +0.22 46 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 7.25 +0.15 45 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 6.79 +0.16 45 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 6.36 +0.14 45 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 5.94 +0.12 45 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 5.56 +0.12 45 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 5.23 +0.15 45 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 4.86 +0.11 44 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 4.59 +0.13 45 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 4.30 +0.12 45 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 3.98 +0.07 44 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 3.73 +0.08 44 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 3.42 +0.15 44 0 7 0
29SEP27 46.00 C 0.00 0.00 0.00 3.29 +0.23 45 0 20 0
TOTAL CALL 358 14,626 +134
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 44 0 60 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 135 0
29OCT26 29.00 P 0.00 0.00 0.00 0.03 -0.02 39 0 91 0
29OCT26 30.00 P 0.00 0.00 0.00 0.06 -0.05 38 0 196 0
29OCT26 31.00 P 0.00 0.00 0.00 0.14 -0.08 38 0 182 0
29OCT26 32.00 P 0.00 0.00 0.00 0.27 -0.12 38 0 314 0
29OCT26 33.00 P 0.51 0.55 0.51 0.49 -0.18 38 3 452 0
29OCT26 34.00 P 0.86 0.86 0.83 0.78 -0.22 37 45 567 +45
29OCT26 35.00 P 1.28 1.29 1.19 1.19 -0.32 36 106 298 +70
29OCT26 36.00 P 1.80 1.84 1.74 1.77 -0.31 37 62 196 +47
29OCT26 37.00 P 0.00 0.00 0.00 2.45 -0.31 37 0 260 0
29OCT26 38.00 P 0.00 0.00 0.00 3.21 -0.33 37 0 181 0
29OCT26 39.00 P 0.00 0.00 0.00 4.05 -0.34 37 0 272 0
29OCT26 40.00 P 0.00 0.00 0.00 4.95 -0.34 37 0 319 0
29OCT26 41.00 P 0.00 0.00 0.00 5.90 -0.33 38 0 286 0
29OCT26 42.00 P 0.00 0.00 0.00 6.87 -0.33 37 0 30 0
29OCT26 43.00 P 0.00 0.00 0.00 7.86 -0.32 0 0 15 -9
29OCT26 44.00 P 0.00 0.00 0.00 8.86 -0.32 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 9.86 -0.32 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 10.86 -0.32 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 11.86 -0.32 0 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 12.86 -0.32 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 13.86 -0.32 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.03 -0.02 43 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.05 -0.04 42 0 1 0
27NOV26 27.00 P 0.00 0.00 0.00 0.09 -0.06 41 0 52 0
27NOV26 28.00 P 0.00 0.00 0.00 0.16 -0.08 42 0 174 0
27NOV26 29.00 P 0.00 0.00 0.00 0.26 -0.12 42 0 115 0
27NOV26 30.00 P 0.00 0.00 0.00 0.41 -0.15 42 0 125 0
27NOV26 31.00 P 0.69 0.71 0.69 0.61 -0.19 42 19 370 -15
27NOV26 32.00 P 0.00 0.00 0.00 0.88 -0.23 42 0 246 0
27NOV26 33.00 P 0.00 0.00 0.00 1.22 -0.24 42 0 107 0
27NOV26 34.00 P 0.00 0.00 0.00 1.60 -0.28 42 0 106 0
27NOV26 35.00 P 0.00 0.00 0.00 2.04 -0.32 41 0 211 0
27NOV26 36.00 P 2.60 2.60 2.58 2.58 -0.34 41 16 424 0
27NOV26 37.00 P 0.00 0.00 0.00 3.18 -0.39 40 0 292 0
27NOV26 38.00 P 0.00 0.00 0.00 3.91 -0.36 41 0 171 0
27NOV26 39.00 P 0.00 0.00 0.00 4.65 -0.36 41 0 750 0
27NOV26 40.00 P 0.00 0.00 0.00 5.48 -0.32 43 0 561 0
27NOV26 41.00 P 0.00 0.00 0.00 6.34 -0.29 43 0 368 0
27NOV26 42.00 P 0.00 0.00 0.00 7.15 -0.55 42 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 8.13 -0.45 45 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 8.98 -0.53 42 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 9.92 -0.35 41 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 10.89 -0.34 41 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 11.87 -0.48 41 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 12.92 -0.43 49 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 13.96 -0.39 55 0 0 -4
30DEC26 23.00 P 0.00 0.00 0.00 0.04 -0.01 43 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 0.07 -0.02 42 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.11 -0.04 42 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.17 -0.06 41 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 0.27 -0.07 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.40 -0.09 42 0 68 0
30DEC26 29.00 P 0.00 0.00 0.00 0.57 -0.12 42 0 115 0
30DEC26 30.00 P 0.87 0.87 0.87 0.79 -0.15 42 1 339 -1
30DEC26 31.00 P 0.00 0.00 0.00 1.06 -0.17 42 0 254 0
30DEC26 32.00 P 0.00 0.00 0.00 1.37 -0.21 42 0 136 0
30DEC26 33.00 P 1.77 1.77 1.77 1.73 -0.25 42 15 157 -15
30DEC26 34.00 P 2.18 2.20 2.18 2.14 -0.28 41 100 155 +83
30DEC26 35.00 P 2.66 2.68 2.66 2.62 -0.29 41 155 305 +155
30DEC26 36.00 P 3.18 3.28 3.18 3.15 -0.33 41 75 758 -45
30DEC26 37.00 P 3.88 3.88 3.79 3.72 -0.37 40 30 1,097 +30
30DEC26 38.00 P 0.00 0.00 0.00 4.44 -0.30 42 0 587 0
30DEC26 39.00 P 0.00 0.00 0.00 5.15 -0.31 42 0 1,186 0
30DEC26 40.00 P 0.00 0.00 0.00 5.93 -0.28 42 0 1,787 0
30DEC26 41.00 P 0.00 0.00 0.00 6.71 -0.29 42 0 44 0
30DEC26 42.00 P 0.00 0.00 0.00 7.49 -0.33 42 0 61 0
30DEC26 43.00 P 0.00 0.00 0.00 8.36 -0.31 42 0 97 0
30DEC26 44.00 P 0.00 0.00 0.00 9.21 -0.49 41 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 10.11 -0.34 41 0 63 0
30DEC26 46.00 P 0.00 0.00 0.00 11.05 -0.32 42 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.98 -0.37 42 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 12.93 -0.42 42 0 122 0
30DEC26 49.00 P 0.00 0.00 0.00 13.96 -0.39 45 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 14.87 -0.33 41 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 17.36 -0.49 0 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 19.86 -0.32 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 22.36 -0.32 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 24.86 -0.32 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 27.36 -0.32 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 29.86 -0.32 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 32.36 -0.32 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 34.86 -0.32 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 37.36 -0.53 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 39.86 -0.53 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 42.36 -0.53 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 44.86 -0.53 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 47.36 -0.53 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 49.86 -0.53 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 52.36 -0.53 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 54.86 -0.53 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 57.36 -0.53 0 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 0.33 -0.06 42 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 0.47 -0.07 42 0 10 0
28JAN27 28.00 P 0.00 0.00 0.00 0.64 -0.10 42 0 15 0
28JAN27 29.00 P 0.00 0.00 0.00 0.85 -0.12 43 0 15 0
28JAN27 30.00 P 0.00 0.00 0.00 1.12 -0.13 43 0 22 0
28JAN27 31.00 P 0.00 0.00 0.00 1.43 -0.16 43 0 20 0
28JAN27 32.00 P 0.00 0.00 0.00 1.74 -0.22 42 0 575 0
28JAN27 33.00 P 0.00 0.00 0.00 2.12 -0.24 42 0 15 0
28JAN27 34.00 P 0.00 0.00 0.00 2.55 -0.27 41 0 15 0
28JAN27 35.00 P 3.04 3.04 3.04 3.03 -0.30 41 15 122 +15
28JAN27 36.00 P 3.55 3.55 3.55 3.57 -0.32 41 15 15 +15
28JAN27 37.00 P 0.00 0.00 0.00 4.17 -0.41 41 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 4.88 -0.26 42 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 5.57 -0.38 42 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 6.30 -0.42 42 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 7.04 -0.44 42 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 7.82 -0.44 42 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 8.65 -0.45 42 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 9.49 -0.47 42 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 10.35 -0.48 42 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.27 -0.05 43 0 39 0
30MAR27 24.00 P 0.00 0.00 0.00 0.39 -0.05 43 0 11 0
30MAR27 25.00 P 0.00 0.00 0.00 0.51 -0.09 43 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.69 -0.09 43 0 5 0
30MAR27 27.00 P 0.00 0.00 0.00 0.90 -0.10 43 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 1.14 -0.13 43 0 17 0
30MAR27 29.00 P 0.00 0.00 0.00 1.43 -0.12 44 0 31 0
30MAR27 30.00 P 0.00 0.00 0.00 1.75 -0.16 43 0 41 0
30MAR27 31.00 P 2.09 2.09 2.09 2.08 -0.18 43 15 75 +15
30MAR27 32.00 P 2.52 2.52 2.48 2.45 -0.20 43 16 256 +16
30MAR27 33.00 P 0.00 0.00 0.00 2.86 -0.23 43 0 510 0
30MAR27 34.00 P 0.00 0.00 0.00 3.31 -0.24 42 0 66 0
30MAR27 35.00 P 0.00 0.00 0.00 3.82 -0.27 42 0 92 0
30MAR27 36.00 P 0.00 0.00 0.00 4.36 -0.30 42 0 33 0
30MAR27 37.00 P 0.00 0.00 0.00 4.93 -0.33 42 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 5.63 -0.25 43 0 164 0
30MAR27 39.00 P 0.00 0.00 0.00 6.30 -0.26 43 0 690 0
30MAR27 40.00 P 0.00 0.00 0.00 6.98 -0.39 43 0 710 0
30MAR27 41.00 P 0.00 0.00 0.00 7.71 -0.42 43 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 8.47 -0.42 43 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 9.24 -0.29 43 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 10.02 -0.31 43 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 10.85 -0.30 43 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 11.69 -0.45 43 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.53 -0.50 43 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.42 -0.32 43 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 14.29 -0.34 42 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 15.20 -0.51 43 0 109 0
30MAR27 52.50 P 0.00 0.00 0.00 17.52 -0.34 42 0 31 0
30MAR27 55.00 P 0.00 0.00 0.00 19.90 -0.54 41 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 22.36 -0.34 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.87 -0.31 46 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 27.36 -0.56 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 29.86 -0.56 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 32.36 -0.56 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 34.87 -0.55 56 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 37.36 -0.56 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 39.86 -0.53 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 42.37 -0.55 64 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 44.86 -0.56 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.59 -0.08 43 0 45 0
29JUN27 24.00 P 0.00 0.00 0.00 0.76 -0.09 43 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 0.97 -0.10 43 0 12 0
29JUN27 26.00 P 0.00 0.00 0.00 1.19 -0.13 43 0 3 0
29JUN27 27.00 P 0.00 0.00 0.00 1.47 -0.14 43 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.76 -0.16 44 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.11 -0.17 44 0 6 0
29JUN27 30.00 P 0.00 0.00 0.00 2.47 -0.18 44 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 2.87 -0.20 44 0 28 0
29JUN27 32.00 P 0.00 0.00 0.00 3.28 -0.23 43 0 62 0
29JUN27 33.00 P 0.00 0.00 0.00 3.72 -0.22 43 0 38 0
29JUN27 34.00 P 0.00 0.00 0.00 4.20 -0.22 43 0 228 0
29JUN27 35.00 P 0.00 0.00 0.00 4.72 -0.25 43 0 176 0
29JUN27 36.00 P 0.00 0.00 0.00 5.24 -0.29 43 0 269 0
29JUN27 37.00 P 0.00 0.00 0.00 5.86 -0.26 43 0 60 0
29JUN27 38.00 P 0.00 0.00 0.00 6.32 -0.52 42 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 7.16 -0.34 43 0 140 0
29JUN27 40.00 P 0.00 0.00 0.00 7.83 -0.36 43 0 179 0
29JUN27 41.00 P 0.00 0.00 0.00 8.53 -0.36 43 0 230 0
29JUN27 42.00 P 0.00 0.00 0.00 9.25 -0.27 43 0 15 0
29JUN27 43.00 P 0.00 0.00 0.00 9.99 -0.27 43 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 10.74 -0.42 43 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.53 -0.42 43 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 12.32 -0.30 43 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.15 -0.42 43 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 13.96 -0.31 43 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 14.81 -0.46 43 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 1.46 -0.11 44 0 2 0
29SEP27 26.00 P 0.00 0.00 0.00 1.76 -0.10 45 0 6 0
29SEP27 27.00 P 0.00 0.00 0.00 2.06 -0.13 45 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 2.39 -0.15 44 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 2.76 -0.15 44 0 16 0
29SEP27 30.00 P 0.00 0.00 0.00 3.12 -0.20 44 0 17 0
29SEP27 31.00 P 0.00 0.00 0.00 3.52 -0.22 44 0 32 0
29SEP27 32.00 P 0.00 0.00 0.00 3.96 -0.19 44 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 4.39 -0.23 43 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 4.91 -0.22 43 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 5.46 -0.23 44 0 2 0
29SEP27 36.00 P 0.00 0.00 0.00 5.98 -0.22 43 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 6.56 -0.25 43 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 7.17 -0.26 43 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 7.81 -0.27 43 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 8.52 -0.31 43 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 9.20 -0.35 43 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 9.91 -0.36 44 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 10.63 -0.38 43 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 11.38 -0.35 43 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 12.13 -0.39 43 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 12.90 -0.34 43 0 0 0
TOTAL PUT 688 21,844 +402
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JXC - JIANGXI COPPER CLOSING PRICE HK$ 33.500
29OCT26 21.00 C 0.00 0.00 0.00 12.51 +0.15 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 11.51 +0.14 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 10.52 +0.15 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 9.52 +0.15 0 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 8.56 +0.18 48 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 7.55 +0.22 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 6.61 +0.23 48 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 5.64 +0.14 45 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 4.72 +0.10 44 0 15 0
29OCT26 30.00 C 3.90 3.90 3.90 3.98 +0.19 50 1 71 +1
29OCT26 31.00 C 3.30 3.30 3.04 3.08 +0.04 45 20 125 0
29OCT26 32.00 C 2.50 2.50 2.50 2.38 0.00 44 1 125 -1
29OCT26 33.00 C 0.00 0.00 0.00 1.79 +0.02 44 0 114 0
29OCT26 34.00 C 1.46 1.46 1.26 1.28 -0.03 44 26 221 -2
29OCT26 35.00 C 1.04 1.05 0.91 0.90 -0.05 44 61 217 +8
29OCT26 36.00 C 0.71 0.71 0.64 0.63 -0.05 44 49 262 +21
29OCT26 37.00 C 0.54 0.54 0.43 0.43 -0.04 45 34 336 +3
29OCT26 38.00 C 0.00 0.00 0.00 0.28 -0.05 45 0 165 0
29OCT26 39.00 C 0.00 0.00 0.00 0.18 -0.04 45 0 203 0
29OCT26 40.00 C 0.20 0.20 0.16 0.11 -0.03 45 26 247 +3
29OCT26 41.00 C 0.00 0.00 0.00 0.07 -0.02 45 0 84 0
29OCT26 42.00 C 0.09 0.10 0.09 0.04 -0.02 45 62 182 +38
29OCT26 43.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 85 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 54 0
29OCT26 45.00 C 0.06 0.06 0.06 0.01 0.00 47 1 65 -1
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 50 0 57 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 53 0 21 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 56 0 41 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 58 0 66 0
27NOV26 23.00 C 0.00 0.00 0.00 10.68 +0.19 54 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 9.72 +0.18 53 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 8.77 +0.17 51 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 7.85 +0.16 50 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 6.96 +0.14 49 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 6.07 +0.08 47 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 5.27 +0.09 47 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 4.54 +0.07 47 0 15 0
27NOV26 31.00 C 0.00 0.00 0.00 3.86 +0.05 47 0 45 0
27NOV26 32.00 C 0.00 0.00 0.00 3.26 +0.04 47 0 226 0
27NOV26 33.00 C 0.00 0.00 0.00 2.66 +0.03 46 0 219 0
27NOV26 34.00 C 0.00 0.00 0.00 2.18 0.00 46 0 131 0
27NOV26 35.00 C 0.00 0.00 0.00 1.78 -0.01 46 0 69 0
27NOV26 36.00 C 1.55 1.55 1.55 1.44 -0.01 46 5 60 0
27NOV26 37.00 C 0.00 0.00 0.00 1.16 -0.03 46 0 100 0
27NOV26 38.00 C 1.04 1.04 0.91 0.92 -0.04 46 18 158 +3
27NOV26 39.00 C 0.83 0.83 0.78 0.73 -0.05 47 21 291 +21
27NOV26 40.00 C 0.67 0.67 0.67 0.58 -0.04 47 15 246 0
27NOV26 41.00 C 0.54 0.54 0.50 0.47 -0.02 48 1,076 1,105 +985
27NOV26 42.00 C 0.38 0.38 0.38 0.36 -0.02 47 1 132 +1
27NOV26 43.00 C 0.31 0.31 0.31 0.28 -0.02 48 1 58 +1
27NOV26 44.00 C 0.24 0.24 0.24 0.21 -0.02 47 12 94 +12
27NOV26 45.00 C 0.00 0.00 0.00 0.16 -0.02 47 0 81 0
27NOV26 46.00 C 0.16 0.16 0.16 0.12 -0.01 47 1 24 0
27NOV26 47.00 C 0.00 0.00 0.00 0.09 -0.01 47 0 112 0
27NOV26 48.00 C 0.00 0.00 0.00 0.07 -0.01 48 0 4 0
27NOV26 49.00 C 0.10 0.10 0.10 0.05 -0.01 47 1 122 -1
30DEC26 21.00 C 0.00 0.00 0.00 12.75 +0.19 53 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.79 +0.19 52 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.84 +0.18 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.92 +0.18 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.02 +0.17 49 0 15 0
30DEC26 26.00 C 0.00 0.00 0.00 8.11 +0.11 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.32 +0.13 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.54 +0.12 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.62 +0.10 43 0 2 0
30DEC26 30.00 C 0.00 0.00 0.00 4.96 +0.09 44 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 4.35 +0.07 44 0 77 0
30DEC26 32.00 C 0.00 0.00 0.00 3.84 +0.04 46 0 89 0
30DEC26 33.00 C 0.00 0.00 0.00 3.32 +0.02 46 0 195 0
30DEC26 34.00 C 0.00 0.00 0.00 2.86 +0.04 46 0 31 0
30DEC26 35.00 C 2.55 2.55 2.55 2.45 0.00 46 15 922 -15
30DEC26 36.00 C 2.15 2.15 2.15 2.09 -0.02 46 15 244 0
30DEC26 37.00 C 1.80 1.80 1.79 1.79 -0.02 46 4 88 +4
30DEC26 38.00 C 0.00 0.00 0.00 1.54 -0.02 47 0 206 0
30DEC26 39.00 C 0.00 0.00 0.00 1.32 -0.02 47 0 49 0
30DEC26 40.00 C 0.00 0.00 0.00 1.10 -0.03 47 0 440 0
30DEC26 41.00 C 0.00 0.00 0.00 0.95 +0.01 47 0 138 0
30DEC26 42.00 C 0.00 0.00 0.00 0.79 0.00 47 0 114 0
30DEC26 43.00 C 0.72 0.72 0.72 0.66 0.00 47 35 77 +20
30DEC26 44.00 C 0.00 0.00 0.00 0.54 -0.01 47 0 159 0
30DEC26 45.00 C 0.53 0.53 0.53 0.45 0.00 47 35 97 -7
30DEC26 46.00 C 0.43 0.43 0.43 0.37 0.00 47 1 589 0
30DEC26 47.00 C 0.40 0.40 0.40 0.30 -0.01 47 1 82 0
30DEC26 48.00 C 0.00 0.00 0.00 0.25 0.00 47 0 86 0
30DEC26 49.00 C 0.00 0.00 0.00 0.20 -0.01 47 0 331 0
30DEC26 50.00 C 0.00 0.00 0.00 0.17 0.00 47 0 1,125 0
30DEC26 52.50 C 0.00 0.00 0.00 0.10 0.00 47 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 0.06 0.00 47 0 530 0
30DEC26 57.50 C 0.00 0.00 0.00 0.04 0.00 48 0 18 0
30DEC26 60.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 153 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 -0.01 46 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 51 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 11.02 +0.20 49 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 10.13 +0.17 49 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 9.28 +0.17 48 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 8.45 +0.15 48 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 7.67 +0.14 48 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 6.92 +0.17 47 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 6.18 +0.06 46 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 5.56 +0.07 47 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 4.82 -0.09 45 0 15 0
28JAN27 32.00 C 0.00 0.00 0.00 4.33 +0.05 46 0 15 0
28JAN27 33.00 C 0.00 0.00 0.00 3.84 +0.04 46 0 60 0
28JAN27 34.00 C 0.00 0.00 0.00 3.40 +0.03 46 0 45 0
28JAN27 35.00 C 0.00 0.00 0.00 3.00 +0.02 46 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 2.64 0.00 46 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 2.32 0.00 47 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 2.04 -0.01 47 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 1.79 -0.01 47 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 1.57 -0.01 47 0 30 0
28JAN27 41.00 C 0.00 0.00 0.00 1.37 -0.01 48 0 15 0
28JAN27 42.00 C 0.00 0.00 0.00 1.18 -0.01 47 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 13.13 +0.15 48 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 12.29 +0.20 49 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 11.43 +0.18 49 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.61 +0.18 48 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.81 +0.15 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.06 +0.15 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.34 +0.14 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.66 +0.20 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.02 +0.18 47 0 75 0
30MAR27 30.00 C 0.00 0.00 0.00 6.43 +0.17 47 0 47 0
30MAR27 31.00 C 0.00 0.00 0.00 5.87 +0.15 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.32 +0.12 47 0 140 0
30MAR27 33.00 C 0.00 0.00 0.00 4.79 +0.05 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.36 +0.04 47 0 2 0
30MAR27 35.00 C 0.00 0.00 0.00 3.97 +0.03 47 0 56 0
30MAR27 36.00 C 0.00 0.00 0.00 3.61 +0.02 47 0 100 0
30MAR27 37.00 C 0.00 0.00 0.00 3.29 +0.03 47 0 66 0
30MAR27 38.00 C 0.00 0.00 0.00 2.99 +0.02 48 0 1,079 0
30MAR27 39.00 C 0.00 0.00 0.00 2.71 +0.01 48 0 17 0
30MAR27 40.00 C 0.00 0.00 0.00 2.45 0.00 48 0 529 0
30MAR27 41.00 C 0.00 0.00 0.00 2.21 +0.01 48 0 9 0
30MAR27 42.00 C 0.00 0.00 0.00 1.95 +0.02 47 0 4 0
30MAR27 43.00 C 0.00 0.00 0.00 1.72 -0.03 47 0 18 0
30MAR27 44.00 C 0.00 0.00 0.00 1.57 -0.02 47 0 28 0
30MAR27 45.00 C 0.00 0.00 0.00 1.43 0.00 48 0 6 0
30MAR27 46.00 C 0.00 0.00 0.00 1.28 0.00 48 0 89 0
30MAR27 47.00 C 0.00 0.00 0.00 1.14 -0.01 48 0 90 0
30MAR27 48.00 C 0.00 0.00 0.00 1.02 -0.01 47 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 0.91 -0.01 47 0 71 0
30MAR27 50.00 C 0.00 0.00 0.00 0.82 -0.01 48 0 19 0
30MAR27 52.50 C 0.00 0.00 0.00 0.61 -0.01 47 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 0.46 -0.01 47 0 57 0
30MAR27 57.50 C 0.00 0.00 0.00 0.35 0.00 47 0 33 0
30MAR27 60.00 C 0.00 0.00 0.00 0.26 -0.01 47 0 94 0
30MAR27 62.50 C 0.00 0.00 0.00 0.19 -0.01 47 0 191 0
29JUN27 21.00 C 0.00 0.00 0.00 13.64 +0.19 55 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 12.83 +0.18 54 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 12.04 +0.18 53 0 4 0
29JUN27 24.00 C 0.00 0.00 0.00 11.28 +0.16 53 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 10.56 +0.16 53 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 9.87 +0.15 53 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 9.21 +0.22 52 0 58 0
29JUN27 28.00 C 0.00 0.00 0.00 8.60 +0.13 52 0 27 0
29JUN27 29.00 C 0.00 0.00 0.00 8.01 +0.19 52 0 12 0
29JUN27 30.00 C 0.00 0.00 0.00 7.46 +0.18 52 0 6 0
29JUN27 31.00 C 0.00 0.00 0.00 6.91 +0.11 52 0 158 0
29JUN27 32.00 C 0.00 0.00 0.00 6.41 +0.10 51 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 5.94 +0.10 51 0 2 0
29JUN27 34.00 C 0.00 0.00 0.00 5.50 +0.10 51 0 56 0
29JUN27 35.00 C 0.00 0.00 0.00 5.09 +0.09 51 0 27 0
29JUN27 36.00 C 0.00 0.00 0.00 4.70 +0.08 51 0 17 0
29JUN27 37.00 C 0.00 0.00 0.00 4.35 +0.08 51 0 30 0
29JUN27 38.00 C 0.00 0.00 0.00 4.01 +0.07 51 0 30 0
29JUN27 39.00 C 0.00 0.00 0.00 3.71 +0.07 50 0 2 0
29JUN27 40.00 C 0.00 0.00 0.00 3.43 +0.07 50 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 3.15 +0.05 50 0 145 0
29JUN27 42.00 C 0.00 0.00 0.00 2.91 +0.05 50 0 34 0
29JUN27 43.00 C 0.00 0.00 0.00 2.69 +0.05 50 0 45 0
29JUN27 44.00 C 0.00 0.00 0.00 2.48 +0.05 50 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 2.28 +0.04 50 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 2.10 +0.03 50 0 136 0
29JUN27 47.00 C 0.00 0.00 0.00 1.95 +0.04 50 0 62 0
29JUN27 48.00 C 0.00 0.00 0.00 1.79 +0.04 50 0 20 0
29JUN27 49.00 C 0.00 0.00 0.00 1.64 +0.03 50 0 60 0
29JUN27 50.00 C 0.00 0.00 0.00 1.52 +0.03 50 0 27 0
29SEP27 23.00 C 0.00 0.00 0.00 12.32 +0.17 54 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 11.62 +0.17 53 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 10.94 +0.15 53 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 10.31 +0.14 53 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 9.70 +0.20 53 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 9.14 +0.20 53 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 8.58 +0.12 53 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 8.07 +0.14 52 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 7.56 +0.11 52 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 7.08 +0.09 52 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 6.66 +0.10 52 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 6.24 +0.09 52 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 5.84 +0.09 52 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 5.49 +0.08 52 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 5.16 +0.08 52 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 4.83 +0.08 51 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 4.52 +0.07 51 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 4.25 +0.06 51 0 31 0
29SEP27 41.00 C 0.00 0.00 0.00 4.00 +0.07 51 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 3.74 +0.06 51 0 15 0
29SEP27 43.00 C 0.00 0.00 0.00 3.49 +0.05 51 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 3.30 +0.05 51 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 3.10 +0.05 51 0 30 0
29SEP27 46.00 C 0.00 0.00 0.00 2.91 +0.05 51 0 3 0
29SEP27 47.00 C 0.00 0.00 0.00 2.72 +0.05 51 0 30 0
29SEP27 48.00 C 0.00 0.00 0.00 2.55 +0.04 51 0 30 0
TOTAL CALL 1,538 17,844 +1,094
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 68 0 4 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 55 0 65 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 49 0 193 0
29OCT26 26.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 61 0
29OCT26 27.00 P 0.07 0.07 0.07 0.04 -0.03 46 3 96 +3
29OCT26 28.00 P 0.13 0.13 0.12 0.08 -0.05 45 5 178 +3
29OCT26 29.00 P 0.20 0.22 0.20 0.17 -0.07 45 107 174 -38
29OCT26 30.00 P 0.33 0.36 0.33 0.31 -0.11 45 24 164 +2
29OCT26 31.00 P 0.60 0.60 0.53 0.53 -0.14 45 46 279 +14
29OCT26 32.00 P 0.86 0.87 0.86 0.84 -0.16 45 31 204 +15
29OCT26 33.00 P 1.22 1.30 1.22 1.27 -0.18 46 6 216 +4
29OCT26 34.00 P 1.73 1.73 1.73 1.70 -0.24 43 5 302 +5
29OCT26 35.00 P 2.65 2.65 2.38 2.39 -0.26 45 6 167 -5
29OCT26 36.00 P 0.00 0.00 0.00 3.08 -0.23 45 0 357 0
29OCT26 37.00 P 0.00 0.00 0.00 3.87 -0.23 45 0 197 0
29OCT26 38.00 P 0.00 0.00 0.00 4.72 -0.22 44 0 116 0
29OCT26 39.00 P 0.00 0.00 0.00 5.62 -0.22 44 0 129 0
29OCT26 40.00 P 0.00 0.00 0.00 6.56 -0.33 44 0 31 0
29OCT26 41.00 P 0.00 0.00 0.00 7.52 -0.31 44 0 50 0
29OCT26 42.00 P 0.00 0.00 0.00 8.51 -0.28 46 0 55 0
29OCT26 43.00 P 0.00 0.00 0.00 9.53 -0.18 54 0 30 0
29OCT26 44.00 P 0.00 0.00 0.00 10.53 -0.17 58 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 11.53 -0.17 62 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 12.53 -0.17 66 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 13.53 -0.17 69 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 14.53 -0.17 73 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 15.53 -0.17 77 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.04 -0.01 49 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.06 -0.02 47 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.11 -0.03 48 0 26 0
27NOV26 26.00 P 0.00 0.00 0.00 0.18 -0.05 47 0 36 0
27NOV26 27.00 P 0.00 0.00 0.00 0.29 -0.06 47 0 4 0
27NOV26 28.00 P 0.46 0.46 0.46 0.45 -0.08 48 1 35 +1
27NOV26 29.00 P 0.67 0.67 0.65 0.66 -0.08 48 5 39 +4
27NOV26 30.00 P 0.00 0.00 0.00 0.92 -0.10 48 0 108 0
27NOV26 31.00 P 1.21 1.21 1.21 1.24 -0.12 48 10 106 0
27NOV26 32.00 P 1.64 1.64 1.64 1.64 -0.15 48 1 82 +1
27NOV26 33.00 P 2.03 2.08 2.03 2.11 -0.16 48 139 199 +48
27NOV26 34.00 P 2.64 2.64 2.61 2.64 -0.18 48 45 256 -30
27NOV26 35.00 P 0.00 0.00 0.00 3.21 -0.27 47 0 255 0
27NOV26 36.00 P 0.00 0.00 0.00 3.88 -0.21 48 0 131 0
27NOV26 37.00 P 0.00 0.00 0.00 4.55 -0.20 47 0 145 0
27NOV26 38.00 P 0.00 0.00 0.00 5.31 -0.06 47 0 169 0
27NOV26 39.00 P 0.00 0.00 0.00 6.11 -0.32 47 0 62 0
27NOV26 40.00 P 0.00 0.00 0.00 6.96 -0.31 47 0 290 0
27NOV26 41.00 P 0.00 0.00 0.00 7.84 -0.23 48 0 51 0
27NOV26 42.00 P 0.00 0.00 0.00 8.75 -0.23 48 0 105 0
27NOV26 43.00 P 0.00 0.00 0.00 9.66 -0.24 48 0 23 0
27NOV26 44.00 P 0.00 0.00 0.00 10.60 -0.24 47 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 11.55 -0.25 47 0 45 0
27NOV26 46.00 P 0.00 0.00 0.00 12.53 -0.21 47 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 13.53 -0.19 50 0 17 0
27NOV26 48.00 P 0.00 0.00 0.00 14.53 -0.17 53 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 15.53 -0.17 55 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.05 0.00 48 0 22 0
30DEC26 22.00 P 0.00 0.00 0.00 0.08 -0.01 48 0 277 0
30DEC26 23.00 P 0.00 0.00 0.00 0.13 -0.01 48 0 43 0
30DEC26 24.00 P 0.24 0.24 0.24 0.20 -0.02 47 15 221 -15
30DEC26 25.00 P 0.00 0.00 0.00 0.30 -0.03 47 0 592 0
30DEC26 26.00 P 0.00 0.00 0.00 0.44 -0.04 47 0 231 0
30DEC26 27.00 P 0.00 0.00 0.00 0.60 -0.07 47 0 162 0
30DEC26 28.00 P 0.00 0.00 0.00 0.81 -0.08 47 0 186 0
30DEC26 29.00 P 1.07 1.07 1.07 1.09 -0.07 47 2 80 +2
30DEC26 30.00 P 0.00 0.00 0.00 1.40 -0.10 47 0 132 0
30DEC26 31.00 P 0.00 0.00 0.00 1.77 -0.12 47 0 248 0
30DEC26 32.00 P 0.00 0.00 0.00 2.20 -0.14 47 0 147 0
30DEC26 33.00 P 0.00 0.00 0.00 2.70 -0.15 47 0 139 0
30DEC26 34.00 P 0.00 0.00 0.00 3.25 -0.16 47 0 468 0
30DEC26 35.00 P 0.00 0.00 0.00 3.81 -0.17 47 0 484 0
30DEC26 36.00 P 0.00 0.00 0.00 4.42 -0.15 47 0 192 0
30DEC26 37.00 P 0.00 0.00 0.00 5.10 -0.28 47 0 41 0
30DEC26 38.00 P 0.00 0.00 0.00 5.85 -0.26 47 0 75 0
30DEC26 39.00 P 0.00 0.00 0.00 6.61 -0.29 47 0 174 0
30DEC26 40.00 P 0.00 0.00 0.00 7.42 -0.21 48 0 136 0
30DEC26 41.00 P 0.00 0.00 0.00 8.25 -0.22 48 0 70 0
30DEC26 42.00 P 0.00 0.00 0.00 9.11 -0.31 48 0 92 0
30DEC26 43.00 P 0.00 0.00 0.00 9.98 -0.23 48 0 52 0
30DEC26 44.00 P 0.00 0.00 0.00 10.88 -0.23 49 0 22 0
30DEC26 45.00 P 0.00 0.00 0.00 11.79 -0.23 49 0 10 0
30DEC26 46.00 P 0.00 0.00 0.00 12.72 -0.23 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.65 -0.23 49 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.60 -0.22 48 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.55 -0.23 48 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 16.51 -0.24 46 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 19.00 -0.20 0 0 1,196 0
30DEC26 55.00 P 0.00 0.00 0.00 21.50 -0.18 0 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 24.00 -0.18 0 0 15 0
30DEC26 60.00 P 0.00 0.00 0.00 26.50 -0.19 0 0 41 0
30DEC26 62.50 P 0.00 0.00 0.00 29.00 -0.18 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 31.50 -0.18 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 34.00 -0.18 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 36.50 -0.18 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 39.00 -0.18 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 41.50 -0.18 0 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 0.24 -0.03 47 0 5 0
28JAN27 24.00 P 0.00 0.00 0.00 0.35 -0.04 47 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 0.49 -0.05 47 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 0.67 -0.03 47 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 0.88 -0.05 47 0 4 0
28JAN27 28.00 P 0.00 0.00 0.00 1.13 -0.08 47 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 1.42 -0.09 47 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 1.78 -0.10 47 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 2.17 -0.13 47 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 2.63 -0.14 47 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 3.14 -0.15 47 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 3.70 -0.15 48 0 15 0
28JAN27 35.00 P 0.00 0.00 0.00 4.26 -0.17 47 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 4.87 -0.24 47 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 5.55 -0.25 47 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 6.26 -0.27 47 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 7.01 -0.28 48 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 7.79 -0.28 48 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 8.59 -0.22 48 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 9.42 -0.30 48 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.28 -0.03 47 0 7 0
30MAR27 22.00 P 0.00 0.00 0.00 0.40 -0.03 48 0 125 0
30MAR27 23.00 P 0.00 0.00 0.00 0.54 -0.03 48 0 55 0
30MAR27 24.00 P 0.00 0.00 0.00 0.70 -0.04 47 0 70 0
30MAR27 25.00 P 0.00 0.00 0.00 0.92 -0.06 48 0 78 0
30MAR27 26.00 P 0.00 0.00 0.00 1.12 -0.08 47 0 66 0
30MAR27 27.00 P 0.00 0.00 0.00 1.38 -0.07 47 0 35 0
30MAR27 28.00 P 0.00 0.00 0.00 1.69 -0.08 47 0 166 0
30MAR27 29.00 P 0.00 0.00 0.00 2.04 -0.10 47 0 89 0
30MAR27 30.00 P 0.00 0.00 0.00 2.44 -0.11 47 0 64 0
30MAR27 31.00 P 0.00 0.00 0.00 2.88 -0.12 47 0 615 0
30MAR27 32.00 P 0.00 0.00 0.00 3.36 -0.13 47 0 1,152 0
30MAR27 33.00 P 0.00 0.00 0.00 3.88 -0.14 47 0 46 0
30MAR27 34.00 P 0.00 0.00 0.00 4.45 -0.14 47 0 155 0
30MAR27 35.00 P 0.00 0.00 0.00 5.04 -0.19 47 0 76 0
30MAR27 36.00 P 0.00 0.00 0.00 5.68 -0.18 48 0 108 0
30MAR27 37.00 P 0.00 0.00 0.00 6.35 -0.15 48 0 37 0
30MAR27 38.00 P 0.00 0.00 0.00 7.06 -0.16 48 0 35 0
30MAR27 39.00 P 0.00 0.00 0.00 7.75 -0.24 48 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 8.50 -0.25 48 0 15 0
30MAR27 41.00 P 0.00 0.00 0.00 9.27 -0.26 49 0 43 0
30MAR27 42.00 P 0.00 0.00 0.00 10.07 -0.27 49 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 10.89 -0.27 49 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 11.72 -0.28 49 0 15 0
30MAR27 45.00 P 0.00 0.00 0.00 12.57 -0.29 50 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.43 -0.29 50 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 14.31 -0.30 50 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.20 -0.22 50 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.10 -0.22 50 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 17.00 -0.23 50 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 19.31 -0.22 50 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 21.66 -0.24 50 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 24.06 -0.22 50 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 26.50 -0.23 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 29.00 -0.20 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.83 -0.03 49 0 158 0
29JUN27 22.00 P 0.00 0.00 0.00 1.05 -0.02 49 0 8 0
29JUN27 23.00 P 0.00 0.00 0.00 1.29 -0.04 49 0 26 0
29JUN27 24.00 P 0.00 0.00 0.00 1.67 +0.06 50 0 100 0
29JUN27 25.00 P 0.00 0.00 0.00 1.88 -0.05 49 0 187 0
29JUN27 26.00 P 0.00 0.00 0.00 2.23 -0.05 49 0 345 0
29JUN27 27.00 P 0.00 0.00 0.00 2.59 -0.06 49 0 129 0
29JUN27 28.00 P 0.00 0.00 0.00 3.01 -0.06 48 0 203 0
29JUN27 29.00 P 0.00 0.00 0.00 3.44 -0.06 48 0 70 0
29JUN27 30.00 P 0.00 0.00 0.00 3.92 -0.08 48 0 86 0
29JUN27 31.00 P 0.00 0.00 0.00 4.42 -0.07 48 0 56 0
29JUN27 32.00 P 0.00 0.00 0.00 4.93 -0.09 48 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 5.51 -0.08 48 0 195 0
29JUN27 34.00 P 0.00 0.00 0.00 6.08 -0.09 48 0 75 0
29JUN27 35.00 P 0.00 0.00 0.00 6.68 -0.10 48 0 36 0
29JUN27 36.00 P 0.00 0.00 0.00 7.32 -0.10 47 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 7.96 -0.11 47 0 48 0
29JUN27 38.00 P 0.00 0.00 0.00 8.63 -0.12 47 0 138 0
29JUN27 39.00 P 0.00 0.00 0.00 9.34 -0.11 47 0 90 0
29JUN27 40.00 P 0.00 0.00 0.00 10.04 -0.12 47 0 129 0
29JUN27 41.00 P 10.90 10.90 10.90 10.77 -0.11 46 15 61 +15
29JUN27 42.00 P 11.66 11.66 11.66 11.53 -0.11 46 15 63 +15
29JUN27 43.00 P 0.00 0.00 0.00 12.31 -0.24 46 0 21 0
29JUN27 44.00 P 0.00 0.00 0.00 13.11 -0.24 46 0 101 0
29JUN27 45.00 P 0.00 0.00 0.00 13.91 -0.25 46 0 79 0
29JUN27 46.00 P 0.00 0.00 0.00 14.73 -0.26 45 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 15.56 -0.27 45 0 34 0
29JUN27 48.00 P 0.00 0.00 0.00 16.41 -0.25 45 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 17.26 -0.26 45 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 18.12 -0.27 45 0 4 0
29SEP27 23.00 P 0.00 0.00 0.00 1.83 -0.04 50 0 1 0
29SEP27 24.00 P 0.00 0.00 0.00 2.16 -0.05 50 0 20 0
29SEP27 25.00 P 0.00 0.00 0.00 2.52 -0.04 49 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 2.88 -0.06 49 0 1 0
29SEP27 27.00 P 0.00 0.00 0.00 3.32 -0.05 49 0 22 0
29SEP27 28.00 P 0.00 0.00 0.00 3.75 -0.06 49 0 31 0
29SEP27 29.00 P 0.00 0.00 0.00 4.21 -0.07 49 0 4 0
29SEP27 30.00 P 0.00 0.00 0.00 4.72 -0.07 49 0 4 0
29SEP27 31.00 P 0.00 0.00 0.00 5.23 -0.07 49 0 1 0
29SEP27 32.00 P 0.00 0.00 0.00 5.76 -0.09 49 0 24 0
29SEP27 33.00 P 0.00 0.00 0.00 6.34 -0.09 49 0 1 0
29SEP27 34.00 P 0.00 0.00 0.00 6.93 -0.08 49 0 15 0
29SEP27 35.00 P 0.00 0.00 0.00 7.52 -0.09 48 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 8.16 -0.10 48 0 15 0
29SEP27 37.00 P 0.00 0.00 0.00 8.82 -0.10 48 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 9.47 -0.12 48 0 39 0
29SEP27 39.00 P 0.00 0.00 0.00 10.14 -0.15 48 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 10.86 -0.17 48 0 30 0
29SEP27 41.00 P 0.00 0.00 0.00 11.58 -0.20 47 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 12.32 -0.22 47 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 13.08 -0.22 47 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 13.87 -0.23 47 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 14.66 -0.23 47 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 15.46 -0.24 47 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 16.28 -0.24 47 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 17.11 -0.26 47 0 0 0
TOTAL PUT 481 18,444 +44
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$ 715.500
09OCT26 515.00 C 0.00 0.00 0.00 200.64 +50.41 102 0 0 0
09OCT26 520.00 C 0.00 0.00 0.00 195.64 +50.39 95 0 0 0
09OCT26 525.00 C 0.00 0.00 0.00 190.64 +50.37 83 0 0 0
09OCT26 530.00 C 0.00 0.00 0.00 185.64 +50.33 0 0 0 0
09OCT26 535.00 C 0.00 0.00 0.00 180.65 +50.65 97 0 0 0
09OCT26 540.00 C 0.00 0.00 0.00 175.65 +50.64 93 0 0 0
09OCT26 545.00 C 0.00 0.00 0.00 170.65 +50.61 89 0 0 0
09OCT26 550.00 C 0.00 0.00 0.00 165.66 +50.07 93 0 0 0
09OCT26 555.00 C 0.00 0.00 0.00 160.66 +49.94 89 0 0 0
09OCT26 560.00 C 0.00 0.00 0.00 155.67 +49.80 90 0 0 0
09OCT26 565.00 C 0.00 0.00 0.00 150.68 +49.61 90 0 0 0
09OCT26 570.00 C 0.00 0.00 0.00 145.70 +49.40 91 0 0 0
09OCT26 575.00 C 0.00 0.00 0.00 140.72 +49.13 91 0 0 0
09OCT26 580.00 C 0.00 0.00 0.00 135.74 +48.81 90 0 0 0
09OCT26 585.00 C 0.00 0.00 0.00 130.78 +48.44 90 0 0 0
09OCT26 590.00 C 0.00 0.00 0.00 125.83 +48.00 90 0 0 0
09OCT26 595.00 C 0.00 0.00 0.00 120.89 +47.49 90 0 0 0
09OCT26 600.00 C 120.00 120.00 120.00 115.97 +46.91 90 1 13 0
09OCT26 605.00 C 0.00 0.00 0.00 111.07 +46.25 90 0 0 0
09OCT26 610.00 C 0.00 0.00 0.00 106.20 +45.51 90 0 14 0
09OCT26 615.00 C 0.00 0.00 0.00 101.36 +44.68 90 0 17 0
09OCT26 620.00 C 0.00 0.00 0.00 96.57 +43.77 90 0 14 0
09OCT26 625.00 C 0.00 0.00 0.00 91.81 +42.76 90 0 31 0
09OCT26 630.00 C 0.00 0.00 0.00 87.11 +41.66 90 0 473 0
09OCT26 635.00 C 0.00 0.00 0.00 82.48 +40.49 90 0 27 0
09OCT26 640.00 C 0.00 0.00 0.00 77.91 +39.23 90 0 41 0
09OCT26 645.00 C 0.00 0.00 0.00 73.42 +38.95 90 0 18 0
09OCT26 650.00 C 58.00 70.00 56.80 69.02 +37.45 90 41 550 0
09OCT26 655.00 C 40.00 40.00 40.00 64.72 +35.89 90 2 6 0
09OCT26 660.00 C 48.00 48.00 48.00 60.53 +34.28 90 2 26 -2
09OCT26 665.00 C 40.00 40.00 40.00 56.46 +32.63 90 10 901 -10
09OCT26 670.00 C 34.27 50.00 34.27 50.93 +29.36 81 4 27 -3
09OCT26 675.00 C 0.00 0.00 0.00 47.24 +27.78 83 0 7 0
09OCT26 680.00 C 39.00 39.00 39.00 43.68 +26.18 84 2 27 -1
09OCT26 685.00 C 45.00 45.00 45.00 40.27 +24.58 85 3 44 -3
09OCT26 690.00 C 35.00 35.00 35.00 37.00 +22.95 85 1 8 0
09OCT26 695.00 C 27.20 41.00 27.20 33.90 +21.27 86 3 2 +1
09OCT26 700.00 C 12.87 32.00 12.87 30.96 +19.85 86 102 270 -25
09OCT26 705.00 C 0.00 0.00 0.00 28.18 +18.03 87 0 22 0
09OCT26 710.00 C 26.97 27.39 18.04 25.56 +16.51 87 34 20 -1
09OCT26 715.00 C 24.00 24.00 21.99 23.11 +15.00 88 12 21 +6
09OCT26 720.00 C 22.00 22.00 18.94 20.83 +13.71 88 28 45 +1
09OCT26 725.00 C 9.00 23.00 7.00 18.70 +12.47 88 33 21 +4
09OCT26 730.00 C 14.84 17.52 14.84 16.74 +11.31 88 110 118 +91
09OCT26 735.00 C 13.70 18.00 12.98 14.93 +10.21 88 41 42 -10
09OCT26 740.00 C 8.05 18.00 8.05 13.27 +9.18 89 45 43 +19
09OCT26 745.00 C 0.00 0.00 0.00 11.75 - 89 0 0 -
09OCT26 750.00 C 7.50 12.00 7.50 10.37 - 89 57 47 -
09OCT26 755.00 C 8.63 8.64 8.63 9.12 - 89 22 22 -
09OCT26 760.00 C 11.12 12.28 7.77 7.99 - 89 62 16 -
09OCT26 765.00 C 5.14 11.16 5.14 7.14 - 90 140 51 -
16OCT26 525.00 C 0.00 0.00 0.00 191.39 +48.97 85 0 0 0
16OCT26 530.00 C 0.00 0.00 0.00 186.49 +48.74 85 0 0 0
16OCT26 535.00 C 0.00 0.00 0.00 181.60 +49.90 85 0 0 0
16OCT26 540.00 C 0.00 0.00 0.00 176.73 +48.18 85 0 0 0
16OCT26 545.00 C 0.00 0.00 0.00 171.88 +47.86 85 0 0 0
16OCT26 550.00 C 0.00 0.00 0.00 167.05 +47.50 85 0 0 0
16OCT26 555.00 C 0.00 0.00 0.00 162.25 +47.11 85 0 0 0
16OCT26 560.00 C 0.00 0.00 0.00 157.48 +46.69 85 0 0 0
16OCT26 565.00 C 0.00 0.00 0.00 152.74 +46.23 85 0 0 0
16OCT26 570.00 C 0.00 0.00 0.00 148.03 +45.73 85 0 0 0
16OCT26 575.00 C 0.00 0.00 0.00 143.36 +45.20 85 0 0 0
16OCT26 580.00 C 0.00 0.00 0.00 138.73 +44.63 85 0 0 0
16OCT26 585.00 C 0.00 0.00 0.00 134.14 +44.01 85 0 0 0
16OCT26 590.00 C 0.00 0.00 0.00 129.61 +43.38 85 0 0 0
16OCT26 595.00 C 0.00 0.00 0.00 125.12 +42.69 85 0 0 0
16OCT26 600.00 C 0.00 0.00 0.00 120.69 +41.98 85 0 0 0
16OCT26 605.00 C 0.00 0.00 0.00 116.32 +41.23 85 0 0 0
16OCT26 610.00 C 0.00 0.00 0.00 112.01 +40.44 85 0 0 0
16OCT26 615.00 C 0.00 0.00 0.00 107.76 +39.62 85 0 0 0
16OCT26 620.00 C 0.00 0.00 0.00 103.59 +38.78 85 0 0 0
16OCT26 625.00 C 0.00 0.00 0.00 99.48 +37.90 85 0 0 0
16OCT26 630.00 C 0.00 0.00 0.00 95.46 +37.00 85 0 0 0
16OCT26 635.00 C 0.00 0.00 0.00 91.51 +36.07 85 0 0 0
16OCT26 640.00 C 0.00 0.00 0.00 87.64 +35.12 85 0 0 0
16OCT26 645.00 C 0.00 0.00 0.00 83.86 +35.65 85 0 0 0
16OCT26 650.00 C 0.00 0.00 0.00 80.16 +34.57 85 0 83 0
16OCT26 655.00 C 0.00 0.00 0.00 76.56 +33.50 85 0 5 0
16OCT26 660.00 C 0.00 0.00 0.00 73.05 +32.42 85 0 0 0
16OCT26 665.00 C 43.50 43.50 43.50 69.63 +31.33 85 1 1 0
16OCT26 670.00 C 0.00 0.00 0.00 66.30 +30.22 85 0 5 0
16OCT26 675.00 C 0.00 0.00 0.00 63.08 +29.12 85 0 4 0
16OCT26 680.00 C 0.00 0.00 0.00 59.95 +28.02 85 0 0 0
16OCT26 685.00 C 0.00 0.00 0.00 56.92 +26.93 85 0 1 0
16OCT26 690.00 C 50.31 50.31 50.31 52.37 +24.22 81 15 16 +15
16OCT26 695.00 C 47.79 47.79 47.79 49.63 +23.23 82 15 15 +15
16OCT26 700.00 C 25.20 38.00 25.20 46.98 +22.25 82 17 16 +12
16OCT26 705.00 C 0.00 0.00 0.00 44.43 +21.28 82 0 0 0
16OCT26 710.00 C 35.69 40.50 35.69 41.98 +20.33 82 3 16 +1
16OCT26 715.00 C 0.00 0.00 0.00 39.63 +19.40 82 0 0 0
16OCT26 720.00 C 35.02 35.02 31.47 37.37 +18.49 82 32 31 +31
16OCT26 725.00 C 0.00 0.00 0.00 35.20 +17.58 83 0 6 0
16OCT26 730.00 C 20.00 30.82 20.00 33.13 - 83 28 9 -
16OCT26 735.00 C 0.00 0.00 0.00 31.15 - 83 0 0 -
16OCT26 740.00 C 23.00 23.00 23.00 29.25 - 83 2 2 -
16OCT26 745.00 C 0.00 0.00 0.00 27.45 - 83 0 0 -
16OCT26 750.00 C 25.00 25.00 21.50 25.73 - 83 6 3 -
16OCT26 755.00 C 0.00 0.00 0.00 24.10 - 83 0 0 -
16OCT26 760.00 C 0.00 0.00 0.00 22.55 - 83 1 1 -
16OCT26 765.00 C 11.40 22.23 11.40 21.08 - 83 11 9 -
29OCT26 310.00 C 0.00 0.00 0.00 406.13 +50.46 0 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 396.15 +50.46 0 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 386.18 +50.46 88 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 376.20 +50.45 85 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 366.22 +50.43 81 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 356.25 +50.41 84 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 346.28 +50.37 84 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 336.31 +50.32 83 0 0 0
29OCT26 390.00 C 0.00 0.00 0.00 326.35 +50.26 82 0 0 0
29OCT26 400.00 C 0.00 0.00 0.00 316.40 +50.18 83 0 0 0
29OCT26 410.00 C 0.00 0.00 0.00 306.47 +50.07 83 0 0 0
29OCT26 420.00 C 0.00 0.00 0.00 296.55 +49.93 83 0 0 0
29OCT26 430.00 C 0.00 0.00 0.00 286.66 +49.77 83 0 0 0
29OCT26 440.00 C 0.00 0.00 0.00 276.79 +49.55 83 0 0 0
29OCT26 450.00 C 0.00 0.00 0.00 266.96 +49.28 83 0 0 0
29OCT26 460.00 C 0.00 0.00 0.00 257.17 +48.96 83 0 0 0
29OCT26 470.00 C 0.00 0.00 0.00 247.44 +48.59 83 0 0 0
29OCT26 480.00 C 0.00 0.00 0.00 237.78 +48.16 83 0 0 0
29OCT26 490.00 C 0.00 0.00 0.00 228.19 +47.65 83 0 0 0
29OCT26 500.00 C 0.00 0.00 0.00 218.69 +47.07 83 0 0 0
29OCT26 510.00 C 0.00 0.00 0.00 209.29 +46.42 83 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 200.01 +45.70 83 0 0 0
29OCT26 530.00 C 0.00 0.00 0.00 190.87 +44.91 83 0 0 0
29OCT26 540.00 C 0.00 0.00 0.00 181.87 +44.03 83 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 173.03 +43.09 83 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 164.37 +42.08 83 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 155.89 +40.99 83 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 143.20 +35.42 70 0 170 0
29OCT26 590.00 C 0.00 0.00 0.00 135.39 +34.46 72 0 15 0
29OCT26 600.00 C 110.00 110.00 110.00 131.75 +37.39 83 1 381 -1
29OCT26 610.00 C 0.00 0.00 0.00 124.17 +36.10 83 0 72 0
29OCT26 620.00 C 95.50 112.50 95.50 116.84 +34.78 83 4 310 +2
29OCT26 630.00 C 74.05 92.32 74.05 109.76 +35.71 83 3 661 -3
29OCT26 640.00 C 68.00 100.00 68.00 102.95 +34.16 83 144 282 +122
29OCT26 650.00 C 85.00 86.27 85.00 93.52 +29.73 78 3 37 -1
29OCT26 660.00 C 53.77 84.00 53.77 90.14 +31.07 83 23 109 -7
29OCT26 670.00 C 70.90 73.51 69.73 84.15 +29.54 83 152 218 +131
29OCT26 680.00 C 58.00 73.41 58.00 76.08 +25.66 79 86 438 +66
29OCT26 690.00 C 53.47 53.47 53.47 70.81 +24.33 80 15 109 0
29OCT26 700.00 C 42.00 68.00 42.00 65.80 +23.02 80 137 262 +1
29OCT26 710.00 C 56.91 56.91 55.00 61.05 +21.72 80 47 57 +47
29OCT26 720.00 C 39.00 55.00 39.00 56.57 +20.47 81 76 252 +55
29OCT26 730.00 C 46.19 46.19 43.69 52.33 +19.23 81 5 208 +1
29OCT26 740.00 C 48.00 48.00 48.00 48.35 +18.05 81 4 59 +4
29OCT26 750.00 C 28.00 46.00 28.00 44.60 +16.89 81 13 184 +1
29OCT26 760.00 C 25.00 25.00 25.00 41.09 +15.79 81 1 173 0
29OCT26 770.00 C 35.70 38.00 30.00 37.81 +14.73 81 20 136 -4
29OCT26 780.00 C 21.03 31.00 21.03 34.74 +13.71 81 8 91 +2
29OCT26 790.00 C 25.00 30.00 25.00 31.88 +12.74 81 9 28 -2
29OCT26 800.00 C 20.60 32.51 20.60 29.22 +11.82 82 44 641 -9
29OCT26 810.00 C 25.00 25.00 25.00 26.74 +10.46 82 5 74 +4
29OCT26 820.00 C 13.36 23.49 13.36 24.45 +9.68 82 12 16 -8
29OCT26 830.00 C 22.20 22.20 22.20 22.33 +8.95 82 1 51 0
29OCT26 840.00 C 22.02 22.02 22.02 20.37 +8.25 82 1 74 +1
29OCT26 850.00 C 15.00 18.50 15.00 18.56 +7.93 82 7 146 +3
29OCT26 860.00 C 16.00 16.00 16.00 16.89 +6.99 82 2 108 +1
29OCT26 870.00 C 0.00 0.00 0.00 15.35 +6.41 82 0 109 0
29OCT26 880.00 C 12.98 18.31 12.98 13.94 +5.88 82 84 161 -34
29OCT26 890.00 C 12.00 16.00 11.51 12.65 +5.39 82 221 98 -140
29OCT26 900.00 C 9.00 14.73 9.00 11.47 +4.93 82 223 162 -80
29OCT26 910.00 C 0.00 0.00 0.00 10.40 +4.52 82 0 40 0
29OCT26 920.00 C 0.00 0.00 0.00 9.57 +4.28 83 0 53 0
29OCT26 930.00 C 10.05 10.06 10.05 8.78 +4.03 83 6 124 0
29OCT26 940.00 C 9.25 9.25 9.25 8.05 +3.79 83 1 69 0
29OCT26 950.00 C 8.40 8.56 7.95 7.35 +3.52 84 77 121 +76
29OCT26 960.00 C 7.92 7.94 7.92 6.62 +3.19 84 64 79 +57
29OCT26 970.00 C 7.31 7.37 6.71 5.96 +2.89 84 126 124 +99
29OCT26 980.00 C 6.85 6.87 6.23 5.37 +2.62 84 64 58 +24
29OCT26 990.00 C 6.38 6.38 6.38 4.83 +2.37 84 1 64 0
29OCT26 1,000.00 C 4.00 6.10 4.00 4.34 +2.07 83 49 122 -18
29OCT26 1,010.00 C 5.53 5.53 5.53 3.90 +1.93 83 2 93 -2
29OCT26 1,020.00 C 5.18 5.18 5.18 3.40 +1.64 83 24 70 -24
29OCT26 1,030.00 C 4.30 4.30 4.30 3.05 +1.48 83 1 109 0
29OCT26 1,040.00 C 4.21 4.21 4.21 2.73 +1.33 83 1 163 +1
29OCT26 1,050.00 C 2.15 5.20 2.15 2.45 +1.20 83 4 47 -2
29OCT26 1,060.00 C 0.00 0.00 0.00 2.19 +1.08 83 0 77 0
29OCT26 1,070.00 C 2.16 2.16 2.16 1.96 +0.97 83 4 87 0
29OCT26 1,080.00 C 0.00 0.00 0.00 1.75 +0.87 83 0 87 0
29OCT26 1,090.00 C 1.87 3.23 1.87 1.61 +0.82 83 102 77 +14
29OCT26 1,100.00 C 0.00 0.00 0.00 1.40 +0.70 83 0 201 0
29OCT26 1,110.00 C 2.35 2.35 2.35 1.25 +0.63 83 15 89 -15
29OCT26 1,120.00 C 0.00 0.00 0.00 1.11 +0.56 83 0 68 0
29OCT26 1,130.00 C 0.00 0.00 0.00 0.99 +0.50 83 0 62 0
29OCT26 1,140.00 C 0.00 0.00 0.00 0.88 +0.44 83 0 63 0
29OCT26 1,150.00 C 0.00 0.00 0.00 0.79 +0.40 83 0 25 0
29OCT26 1,160.00 C 0.00 0.00 0.00 0.70 +0.36 83 0 35 0
29OCT26 1,170.00 C 0.00 0.00 0.00 0.62 +0.31 83 0 16 0
29OCT26 1,180.00 C 0.00 0.00 0.00 0.56 +0.29 83 0 29 0
29OCT26 1,190.00 C 0.00 0.00 0.00 0.49 +0.25 83 0 36 0
29OCT26 1,200.00 C 1.21 1.21 1.20 0.44 +0.23 83 25 60 +20
29OCT26 1,210.00 C 0.00 0.00 0.00 0.39 +0.20 83 0 59 0
29OCT26 1,220.00 C 0.00 0.00 0.00 0.35 +0.18 83 0 15 0
29OCT26 1,230.00 C 0.00 0.00 0.00 0.31 +0.16 83 0 0 0
29OCT26 1,240.00 C 0.00 0.00 0.00 0.27 +0.14 83 0 12 0
29OCT26 1,250.00 C 0.00 0.00 0.00 0.24 +0.12 83 0 16 0
29OCT26 1,260.00 C 0.00 0.00 0.00 0.22 +0.12 83 0 12 0
29OCT26 1,270.00 C 0.00 0.00 0.00 0.19 +0.10 83 0 28 0
29OCT26 1,280.00 C 0.00 0.00 0.00 0.17 +0.09 83 0 28 0
29OCT26 1,290.00 C 0.68 0.68 0.68 0.15 +0.08 83 24 38 +14
29OCT26 1,300.00 C 0.00 0.00 0.00 0.13 +0.07 83 0 3,982 0
29OCT26 1,310.00 C 0.00 0.00 0.00 0.12 +0.07 83 0 0 0
29OCT26 1,320.00 C 0.00 0.00 0.00 0.10 +0.06 83 0 17 0
29OCT26 1,330.00 C 0.00 0.00 0.00 0.09 +0.06 83 0 0 0
29OCT26 1,340.00 C 0.00 0.00 0.00 0.08 +0.06 83 0 0 0
29OCT26 1,350.00 C 0.00 0.00 0.00 0.07 +0.06 83 0 35 0
29OCT26 1,360.00 C 0.90 0.90 0.90 0.06 +0.05 82 17 70 0
29OCT26 1,370.00 C 0.00 0.00 0.00 0.05 +0.04 82 0 13 0
29OCT26 1,380.00 C 0.00 0.00 0.00 0.04 +0.03 81 0 1 0
29OCT26 1,390.00 C 0.00 0.00 0.00 0.03 +0.02 80 0 1 0
29OCT26 1,400.00 C 0.35 0.35 0.35 0.02 +0.01 79 50 3,967 +50
29OCT26 1,410.00 C 0.00 0.00 0.00 0.01 0.00 76 0 16 0
29OCT26 1,420.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 1,430.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 1,440.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 1,450.00 C 0.00 0.00 0.00 0.01 0.00 79 0 2 0
29OCT26 1,460.00 C 0.00 0.00 0.00 0.01 0.00 79 0 17 0
29OCT26 1,470.00 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
29OCT26 1,480.00 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
29OCT26 1,490.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 1,500.00 C 0.00 0.00 0.00 0.01 0.00 82 0 32 0
29OCT26 1,510.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1 0
29OCT26 1,520.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 1,530.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 1,540.00 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
29OCT26 1,550.00 C 0.00 0.00 0.00 0.01 0.00 86 0 45 0
29OCT26 1,560.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 1,570.00 C 0.00 0.00 0.00 0.01 0.00 87 0 31 0
29OCT26 1,580.00 C 0.00 0.00 0.00 0.01 0.00 87 0 30 0
29OCT26 1,590.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 1,600.00 C 0.00 0.00 0.00 0.01 0.00 89 0 16 0
29OCT26 1,610.00 C 0.00 0.00 0.00 0.01 0.00 89 0 30 0
29OCT26 1,620.00 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
29OCT26 1,630.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 1,640.00 C 0.00 0.00 0.00 0.01 0.00 91 0 15 0
29OCT26 1,650.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 1,660.00 C 0.00 0.00 0.00 0.01 0.00 92 0 3 0
29OCT26 1,670.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 1,680.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 1,690.00 C 0.00 0.00 0.00 0.01 0.00 94 0 15 0
29OCT26 1,700.00 C 0.00 0.00 0.00 0.01 0.00 95 0 20 0
29OCT26 1,710.00 C 0.00 0.00 0.00 0.01 0.00 95 0 5 0
29OCT26 1,720.00 C 0.00 0.00 0.00 0.01 0.00 96 0 2 0
29OCT26 1,730.00 C 0.00 0.00 0.00 0.01 0.00 97 0 6 0
29OCT26 1,740.00 C 0.00 0.00 0.00 0.01 0.00 97 0 6 0
29OCT26 1,750.00 C 0.00 0.00 0.00 0.01 0.00 98 0 39 0
29OCT26 1,760.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 1,770.00 C 0.00 0.00 0.00 0.01 0.00 99 0 30 0
29OCT26 1,780.00 C 0.00 0.00 0.00 0.01 0.00 99 0 28 0
29OCT26 1,790.00 C 0.00 0.00 0.00 0.01 0.00 100 0 17 0
29OCT26 1,800.00 C 0.23 0.23 0.23 0.01 0.00 101 15 86 0
27NOV26 310.00 C 0.00 0.00 0.00 407.15 +50.21 85 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 397.28 +50.13 85 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 387.43 +50.02 85 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 377.61 +49.89 85 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 367.83 +49.74 85 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 358.10 +49.58 85 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 348.41 +49.37 85 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 338.77 +49.13 85 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 329.20 +48.87 85 0 0 0
27NOV26 400.00 C 0.00 0.00 0.00 319.70 +48.57 85 0 0 0
27NOV26 410.00 C 0.00 0.00 0.00 310.27 +48.23 85 0 0 0
27NOV26 420.00 C 0.00 0.00 0.00 300.94 +47.86 85 0 0 0
27NOV26 430.00 C 0.00 0.00 0.00 291.69 +47.45 85 0 0 0
27NOV26 440.00 C 0.00 0.00 0.00 282.56 +47.01 85 0 0 0
27NOV26 450.00 C 0.00 0.00 0.00 273.53 +46.52 85 0 0 0
27NOV26 460.00 C 0.00 0.00 0.00 264.62 +46.00 85 0 0 0
27NOV26 470.00 C 0.00 0.00 0.00 255.84 +45.44 85 0 0 0
27NOV26 480.00 C 0.00 0.00 0.00 247.19 +44.85 85 0 0 0
27NOV26 490.00 C 0.00 0.00 0.00 238.68 +44.21 85 0 0 0
27NOV26 500.00 C 0.00 0.00 0.00 230.33 +43.56 85 0 0 0
27NOV26 510.00 C 0.00 0.00 0.00 222.13 +42.86 85 0 0 0
27NOV26 520.00 C 0.00 0.00 0.00 214.08 +42.13 85 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 206.21 +41.38 85 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 198.50 +40.60 85 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 190.97 +39.79 85 0 0 0
27NOV26 560.00 C 0.00 0.00 0.00 178.11 +37.80 77 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 171.16 +36.98 78 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 164.38 +36.14 78 0 15 0
27NOV26 590.00 C 0.00 0.00 0.00 157.79 +35.30 79 0 15 0
27NOV26 600.00 C 0.00 0.00 0.00 151.38 +34.44 79 0 16 0
27NOV26 610.00 C 0.00 0.00 0.00 145.15 +33.57 80 0 15 0
27NOV26 620.00 C 0.00 0.00 0.00 139.11 +32.69 80 0 62 -2
27NOV26 630.00 C 0.00 0.00 0.00 133.25 +31.81 81 0 82 0
27NOV26 640.00 C 0.00 0.00 0.00 127.57 +30.92 81 0 79 0
27NOV26 650.00 C 0.00 0.00 0.00 122.08 +30.04 81 0 139 0
27NOV26 660.00 C 0.00 0.00 0.00 116.77 +29.16 81 0 203 0
27NOV26 670.00 C 0.00 0.00 0.00 111.63 +28.27 82 0 104 0
27NOV26 680.00 C 0.00 0.00 0.00 106.68 +27.40 82 0 71 0
27NOV26 690.00 C 88.25 88.25 88.25 101.90 +26.53 82 1 101 +1
27NOV26 700.00 C 76.00 76.00 76.00 97.29 +25.67 82 2 55 +2
27NOV26 710.00 C 0.00 0.00 0.00 92.85 +24.82 82 0 106 0
27NOV26 720.00 C 71.08 78.55 71.08 88.58 +23.98 83 4 309 -3
27NOV26 730.00 C 0.00 0.00 0.00 84.48 +23.16 83 0 220 0
27NOV26 740.00 C 0.00 0.00 0.00 80.53 +22.34 83 0 309 0
27NOV26 750.00 C 0.00 0.00 0.00 76.74 +21.55 83 0 131 0
27NOV26 760.00 C 63.00 63.00 62.00 73.10 +20.76 83 2 8 -2
27NOV26 770.00 C 0.00 0.00 0.00 69.61 +20.00 83 0 25 0
27NOV26 780.00 C 52.00 52.00 52.00 66.26 +19.24 83 1 63 0
27NOV26 790.00 C 0.00 0.00 0.00 63.05 +18.51 83 0 34 0
27NOV26 800.00 C 48.00 50.00 48.00 59.98 +17.79 83 2 694 0
27NOV26 810.00 C 0.00 0.00 0.00 57.04 +17.10 83 0 17 0
27NOV26 820.00 C 0.00 0.00 0.00 54.23 +16.42 84 0 3 0
27NOV26 830.00 C 0.00 0.00 0.00 51.55 +15.77 84 0 19 0
27NOV26 840.00 C 0.00 0.00 0.00 48.98 +15.12 84 0 45 0
27NOV26 850.00 C 0.00 0.00 0.00 46.53 +14.50 84 0 47 0
27NOV26 860.00 C 0.00 0.00 0.00 44.19 +13.90 84 0 26 0
27NOV26 870.00 C 0.00 0.00 0.00 41.95 +13.31 84 0 98 0
27NOV26 880.00 C 0.00 0.00 0.00 39.82 +12.75 84 0 72 0
27NOV26 890.00 C 25.50 25.50 25.50 37.79 +12.21 84 50 180 +50
27NOV26 900.00 C 0.00 0.00 0.00 35.85 +11.67 84 0 202 0
27NOV26 910.00 C 0.00 0.00 0.00 34.01 +11.17 84 0 20 0
27NOV26 920.00 C 20.00 20.00 20.00 32.26 +10.68 84 1 1 +1
27NOV26 930.00 C 24.31 24.31 24.31 30.58 +10.20 84 1 112 0
27NOV26 940.00 C 0.00 0.00 0.00 28.99 +9.15 84 0 15 0
27NOV26 950.00 C 24.12 24.12 24.12 27.48 +8.75 84 1 1 +1
27NOV26 960.00 C 0.00 0.00 0.00 26.04 +8.36 84 0 2 0
27NOV26 970.00 C 21.50 21.50 21.50 24.67 +7.98 84 2 36 0
27NOV26 980.00 C 0.00 0.00 0.00 23.37 +7.62 84 0 3 0
27NOV26 990.00 C 0.00 0.00 0.00 22.14 +7.28 84 0 42 0
27NOV26 1,000.00 C 0.00 0.00 0.00 20.97 +6.94 84 0 19 0
27NOV26 1,010.00 C 0.00 0.00 0.00 19.85 +6.62 84 0 65 0
27NOV26 1,020.00 C 0.00 0.00 0.00 18.80 +6.32 84 0 21 0
27NOV26 1,030.00 C 0.00 0.00 0.00 17.79 +6.02 84 0 15 0
27NOV26 1,040.00 C 0.00 0.00 0.00 16.84 +5.73 84 0 52 0
27NOV26 1,050.00 C 0.00 0.00 0.00 15.94 +5.47 84 0 42 0
27NOV26 1,060.00 C 0.00 0.00 0.00 15.08 +5.20 84 0 7 0
27NOV26 1,070.00 C 0.00 0.00 0.00 14.27 +4.96 84 0 15 0
27NOV26 1,080.00 C 0.00 0.00 0.00 13.50 +4.72 84 0 43 0
27NOV26 1,090.00 C 0.00 0.00 0.00 12.77 +4.49 84 0 70 0
27NOV26 1,100.00 C 0.00 0.00 0.00 12.08 +4.28 84 0 180 0
27NOV26 1,110.00 C 0.00 0.00 0.00 11.59 +4.23 85 0 106 0
27NOV26 1,120.00 C 0.00 0.00 0.00 11.09 +4.15 85 0 215 0
27NOV26 1,130.00 C 11.54 11.54 11.54 10.50 +3.96 85 30 31 0
27NOV26 1,140.00 C 11.07 11.07 11.07 10.10 +3.94 85 30 36 +21
27NOV26 1,150.00 C 11.44 11.44 11.44 9.42 +3.44 85 5 17 -5
27NOV26 1,160.00 C 0.00 0.00 0.00 9.17 +3.70 86 0 100 0
27NOV26 1,170.00 C 0.00 0.00 0.00 8.42 +3.11 85 0 32 0
27NOV26 1,180.00 C 0.00 0.00 0.00 8.19 +3.33 86 0 22 0
27NOV26 1,190.00 C 9.34 9.34 9.34 7.75 +3.17 86 15 23 0
27NOV26 1,200.00 C 0.00 0.00 0.00 7.32 +3.00 86 0 3,915 0
27NOV26 1,210.00 C 0.00 0.00 0.00 6.92 +2.85 86 0 15 0
27NOV26 1,220.00 C 0.00 0.00 0.00 6.54 +2.71 86 0 21 0
27NOV26 1,230.00 C 7.79 7.79 7.79 6.00 +2.39 85 30 44 +28
27NOV26 1,240.00 C 0.00 0.00 0.00 5.67 +2.27 85 0 2 0
27NOV26 1,250.00 C 7.30 7.30 7.30 5.36 +2.15 85 15 36 +15
27NOV26 1,260.00 C 0.00 0.00 0.00 5.06 +2.04 85 0 15 0
27NOV26 1,270.00 C 0.00 0.00 0.00 4.78 +1.93 85 0 0 0
27NOV26 1,280.00 C 0.00 0.00 0.00 4.52 +1.84 85 0 0 0
27NOV26 1,290.00 C 0.00 0.00 0.00 4.27 +1.74 85 0 0 0
27NOV26 1,300.00 C 0.00 0.00 0.00 4.04 +1.66 85 0 3,725 0
27NOV26 1,310.00 C 0.00 0.00 0.00 3.81 +1.57 85 0 15 0
27NOV26 1,320.00 C 0.00 0.00 0.00 3.60 +1.48 85 0 0 0
27NOV26 1,330.00 C 0.00 0.00 0.00 3.40 +1.41 85 0 15 0
27NOV26 1,340.00 C 0.00 0.00 0.00 3.22 +1.34 85 0 0 0
27NOV26 1,350.00 C 0.00 0.00 0.00 3.04 +1.27 85 0 0 0
27NOV26 1,360.00 C 0.00 0.00 0.00 2.87 +1.20 85 0 0 0
27NOV26 1,370.00 C 0.00 0.00 0.00 2.71 +1.14 85 0 15 0
27NOV26 1,380.00 C 0.00 0.00 0.00 2.56 +1.08 85 0 0 0
27NOV26 1,390.00 C 0.00 0.00 0.00 2.42 +1.02 85 0 15 0
27NOV26 1,400.00 C 0.00 0.00 0.00 2.29 +0.97 85 0 2 0
27NOV26 1,410.00 C 0.00 0.00 0.00 2.16 +0.92 85 0 0 0
27NOV26 1,420.00 C 0.00 0.00 0.00 2.04 +0.87 85 0 0 0
27NOV26 1,430.00 C 0.00 0.00 0.00 1.93 +0.83 85 0 0 0
27NOV26 1,440.00 C 0.00 0.00 0.00 1.82 +0.78 85 0 0 0
27NOV26 1,450.00 C 0.00 0.00 0.00 1.72 +0.74 85 0 0 0
27NOV26 1,460.00 C 0.00 0.00 0.00 1.63 +0.71 85 0 0 0
27NOV26 1,470.00 C 0.00 0.00 0.00 1.54 +0.67 85 0 0 0
27NOV26 1,480.00 C 0.00 0.00 0.00 1.45 +0.63 85 0 0 0
27NOV26 1,490.00 C 0.00 0.00 0.00 1.37 +0.60 85 0 0 0
27NOV26 1,500.00 C 3.70 4.26 3.70 1.30 +0.57 85 3 6,072 +2
27NOV26 1,510.00 C 0.00 0.00 0.00 1.22 +0.53 85 0 0 0
27NOV26 1,520.00 C 0.00 0.00 0.00 1.16 +0.51 85 0 0 0
27NOV26 1,530.00 C 0.00 0.00 0.00 1.09 +0.48 85 0 0 0
27NOV26 1,540.00 C 0.00 0.00 0.00 1.03 +0.45 85 0 0 0
27NOV26 1,550.00 C 0.00 0.00 0.00 0.98 +0.44 85 0 0 0
27NOV26 1,560.00 C 0.00 0.00 0.00 0.92 +0.41 85 0 15 0
27NOV26 1,570.00 C 0.00 0.00 0.00 0.87 +0.39 85 0 0 0
27NOV26 1,580.00 C 0.00 0.00 0.00 0.82 +0.36 85 0 0 0
27NOV26 1,590.00 C 0.00 0.00 0.00 0.78 +0.35 85 0 0 0
27NOV26 1,600.00 C 0.00 0.00 0.00 0.74 +0.34 85 0 6,085 0
27NOV26 1,610.00 C 0.00 0.00 0.00 0.70 +0.32 85 0 0 0
27NOV26 1,620.00 C 0.00 0.00 0.00 0.66 +0.30 85 0 0 0
27NOV26 1,630.00 C 0.00 0.00 0.00 0.62 +0.28 85 0 1 0
27NOV26 1,640.00 C 0.00 0.00 0.00 0.59 +0.27 85 0 15 0
27NOV26 1,650.00 C 0.00 0.00 0.00 0.56 +0.26 85 0 0 0
27NOV26 1,660.00 C 0.00 0.00 0.00 0.52 +0.23 85 0 0 0
27NOV26 1,670.00 C 0.00 0.00 0.00 0.50 +0.23 85 0 0 0
27NOV26 1,680.00 C 0.00 0.00 0.00 0.47 +0.22 85 0 0 0
27NOV26 1,690.00 C 0.00 0.00 0.00 0.44 +0.20 85 0 0 0
27NOV26 1,700.00 C 0.00 0.00 0.00 0.42 +0.19 85 0 2 0
27NOV26 1,710.00 C 0.00 0.00 0.00 0.40 +0.19 85 0 0 0
27NOV26 1,720.00 C 0.00 0.00 0.00 0.37 +0.17 85 0 0 0
27NOV26 1,730.00 C 0.00 0.00 0.00 0.35 +0.16 85 0 15 0
27NOV26 1,740.00 C 0.00 0.00 0.00 0.34 +0.16 85 0 35 0
27NOV26 1,750.00 C 0.00 0.00 0.00 0.32 +0.15 85 0 3 0
27NOV26 1,760.00 C 0.00 0.00 0.00 0.30 +0.14 85 0 0 0
27NOV26 1,770.00 C 1.85 1.85 1.85 0.28 +0.13 85 15 30 +15
27NOV26 1,780.00 C 0.00 0.00 0.00 0.27 +0.13 85 0 15 0
27NOV26 1,790.00 C 0.00 0.00 0.00 0.25 +0.12 85 0 2 0
27NOV26 1,800.00 C 1.40 1.40 1.40 0.24 +0.12 85 30 77 +15
30DEC26 310.00 C 0.00 0.00 0.00 409.17 +49.41 84 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 399.59 +49.20 84 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 390.06 +48.96 84 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 380.61 +48.70 84 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 371.23 +48.40 84 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 361.93 +48.08 84 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 352.72 +47.73 84 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 343.60 +47.34 84 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 334.59 +46.94 84 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 325.68 +46.50 84 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 316.88 +46.03 84 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 308.20 +45.54 84 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 299.65 +45.03 84 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 291.22 +44.48 84 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 282.93 +43.92 84 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 274.77 +43.33 84 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 266.76 +42.73 84 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 258.89 +42.10 84 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 251.16 +41.44 84 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 243.59 +40.78 84 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 236.17 +45.99 84 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 228.91 +45.10 84 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 221.80 +44.21 84 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 208.40 +36.86 77 0 15 0
30DEC26 550.00 C 0.00 0.00 0.00 201.81 +36.16 77 0 6 0
30DEC26 560.00 C 0.00 0.00 0.00 195.37 +35.45 78 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 189.09 +34.73 78 0 15 0
30DEC26 580.00 C 0.00 0.00 0.00 182.96 +34.01 79 0 167 0
30DEC26 590.00 C 0.00 0.00 0.00 176.99 +33.30 79 0 30 0
30DEC26 600.00 C 152.24 152.24 152.24 171.17 +32.58 79 1 59 0
30DEC26 610.00 C 0.00 0.00 0.00 165.50 +31.85 80 0 46 0
30DEC26 620.00 C 0.00 0.00 0.00 159.98 +31.13 80 0 62 0
30DEC26 630.00 C 0.00 0.00 0.00 154.61 +30.41 80 0 61 0
30DEC26 640.00 C 0.00 0.00 0.00 149.39 +29.69 80 0 30 0
30DEC26 650.00 C 115.34 115.34 115.34 144.31 +28.97 81 1 66 0
30DEC26 660.00 C 0.00 0.00 0.00 139.38 +28.26 81 0 90 0
30DEC26 670.00 C 0.00 0.00 0.00 134.60 +27.56 81 0 61 0
30DEC26 680.00 C 0.00 0.00 0.00 129.95 +26.86 81 0 15 0
30DEC26 690.00 C 111.00 111.00 111.00 125.44 +26.17 81 2 16 -1
30DEC26 700.00 C 0.00 0.00 0.00 121.06 +25.48 81 0 109 0
30DEC26 710.00 C 93.00 93.00 93.00 116.82 +24.81 81 2 47 +2
30DEC26 720.00 C 0.00 0.00 0.00 112.71 +24.14 82 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 108.73 +23.49 82 0 60 0
30DEC26 740.00 C 0.00 0.00 0.00 104.87 +22.84 82 0 10 0
30DEC26 750.00 C 81.00 81.56 81.00 101.14 +22.21 82 3 353 -2
30DEC26 760.00 C 0.00 0.00 0.00 97.52 +21.58 82 0 140 0
30DEC26 770.00 C 0.00 0.00 0.00 94.02 +20.96 82 0 30 0
30DEC26 780.00 C 0.00 0.00 0.00 90.64 +20.36 82 0 177 0
30DEC26 790.00 C 0.00 0.00 0.00 87.37 +19.77 82 50 281 +20
30DEC26 800.00 C 65.01 71.00 65.01 84.20 +19.19 82 52 643 +1
30DEC26 810.00 C 0.00 0.00 0.00 81.15 +18.63 82 0 106 0
30DEC26 820.00 C 0.00 0.00 0.00 78.19 +18.07 82 0 34 0
30DEC26 830.00 C 0.00 0.00 0.00 75.34 +17.53 82 0 15 0
30DEC26 840.00 C 0.00 0.00 0.00 72.58 +15.28 83 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 69.92 +16.48 83 0 16 0
30DEC26 860.00 C 0.00 0.00 0.00 69.43 +16.46 84 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 66.87 +15.95 84 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 64.40 +15.45 84 0 0 0
30DEC26 890.00 C 0.00 0.00 0.00 62.02 +14.97 84 0 0 0
30DEC26 900.00 C 50.00 50.00 50.00 57.93 +14.06 83 1 38 0
30DEC26 910.00 C 0.00 0.00 0.00 55.78 +13.62 83 0 45 0
30DEC26 920.00 C 0.00 0.00 0.00 53.70 +13.18 83 0 40 0
30DEC26 930.00 C 0.00 0.00 0.00 51.70 +12.75 83 0 45 0
30DEC26 940.00 C 0.00 0.00 0.00 51.31 +12.72 84 0 0 0
30DEC26 950.00 C 37.50 37.50 37.50 47.92 +10.84 83 10 10 +10
30DEC26 960.00 C 36.00 36.00 36.00 46.13 +10.49 83 1 1 +1
30DEC26 970.00 C 0.00 0.00 0.00 45.77 +11.52 84 0 15 0
30DEC26 980.00 C 0.00 0.00 0.00 44.06 +11.15 84 0 7 0
30DEC26 990.00 C 0.00 0.00 0.00 42.41 +10.78 84 0 0 0
30DEC26 1,000.00 C 30.00 30.00 30.00 39.59 +10.11 83 2 20 0
30DEC26 1,010.00 C 0.00 0.00 0.00 39.28 +10.07 84 0 0 0
30DEC26 1,020.00 C 0.00 0.00 0.00 37.80 +9.73 84 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 35.29 +9.13 83 0 33 0
30DEC26 1,040.00 C 0.00 0.00 0.00 33.96 +8.04 83 0 38 0
30DEC26 1,050.00 C 0.00 0.00 0.00 33.69 +9.53 84 0 60 0
30DEC26 1,060.00 C 0.00 0.00 0.00 32.42 +9.20 84 0 45 0
30DEC26 1,070.00 C 0.00 0.00 0.00 30.26 +7.26 83 0 38 0
30DEC26 1,080.00 C 0.00 0.00 0.00 29.12 +7.02 83 0 30 0
30DEC26 1,090.00 C 0.00 0.00 0.00 28.02 +7.42 83 0 2 0
30DEC26 1,100.00 C 0.00 0.00 0.00 27.80 +8.00 84 0 4,333 0
30DEC26 1,110.00 C 0.00 0.00 0.00 25.95 +6.92 83 0 19 0
30DEC26 1,120.00 C 0.00 0.00 0.00 25.74 +7.46 84 0 320 0
30DEC26 1,130.00 C 0.00 0.00 0.00 24.03 +6.46 83 0 89 0
30DEC26 1,140.00 C 0.00 0.00 0.00 23.83 +6.42 84 0 0 0
30DEC26 1,150.00 C 0.00 0.00 0.00 22.93 +6.20 84 0 10 0
30DEC26 1,160.00 C 0.00 0.00 0.00 22.07 +6.47 84 0 516 0
30DEC26 1,170.00 C 0.00 0.00 0.00 20.60 +5.15 83 0 1 0
30DEC26 1,180.00 C 0.00 0.00 0.00 20.43 +6.01 84 0 30 0
30DEC26 1,190.00 C 0.00 0.00 0.00 19.07 +4.79 83 0 0 0
30DEC26 1,200.00 C 0.00 0.00 0.00 18.92 +5.03 84 0 4,482 0
30DEC26 1,210.00 C 0.00 0.00 0.00 17.66 +4.32 83 0 6 0
30DEC26 1,220.00 C 0.00 0.00 0.00 17.00 +3.98 83 0 11 0
30DEC26 1,230.00 C 0.00 0.00 0.00 16.44 +4.25 84 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 16.22 +4.50 84 0 0 0
30DEC26 1,250.00 C 0.00 0.00 0.00 15.61 +4.01 84 0 25 0
30DEC26 1,260.00 C 0.00 0.00 0.00 15.02 +4.19 84 0 87 0
30DEC26 1,270.00 C 0.00 0.00 0.00 14.46 +4.05 84 0 81 0
30DEC26 1,280.00 C 0.00 0.00 0.00 13.91 +3.90 84 0 2 0
30DEC26 1,290.00 C 0.00 0.00 0.00 13.39 +3.77 84 0 0 0
30DEC26 1,300.00 C 0.00 0.00 0.00 12.89 +3.64 84 0 0 0
30DEC26 1,310.00 C 0.00 0.00 0.00 12.40 +3.51 84 0 0 0
30DEC26 1,320.00 C 0.00 0.00 0.00 11.94 +3.39 84 0 0 0
30DEC26 1,330.00 C 0.00 0.00 0.00 11.49 +3.27 84 0 0 0
30DEC26 1,340.00 C 0.00 0.00 0.00 11.06 +3.15 84 0 15 0
30DEC26 1,350.00 C 0.00 0.00 0.00 10.64 +3.03 84 0 0 0
30DEC26 1,360.00 C 0.00 0.00 0.00 10.25 +2.94 84 0 0 0
30DEC26 1,370.00 C 0.00 0.00 0.00 9.86 +2.83 84 0 3 0
30DEC26 1,380.00 C 0.00 0.00 0.00 9.49 +2.72 84 0 15 0
30DEC26 1,390.00 C 0.00 0.00 0.00 9.14 +2.63 84 0 0 0
30DEC26 1,400.00 C 0.00 0.00 0.00 9.06 +2.61 85 0 28 0
30DEC26 1,410.00 C 0.00 0.00 0.00 8.47 +2.45 84 0 0 0
30DEC26 1,420.00 C 0.00 0.00 0.00 8.15 +2.36 84 0 0 0
30DEC26 1,430.00 C 0.00 0.00 0.00 7.85 +2.28 84 0 0 0
30DEC26 1,440.00 C 0.00 0.00 0.00 7.56 +2.20 84 0 0 0
30DEC26 1,450.00 C 0.00 0.00 0.00 7.50 +2.19 85 0 16 0
30DEC26 1,460.00 C 0.00 0.00 0.00 7.01 +2.05 84 0 0 0
30DEC26 1,470.00 C 0.00 0.00 0.00 6.75 +1.97 84 0 0 0
30DEC26 1,480.00 C 0.00 0.00 0.00 6.50 +1.91 84 0 0 0
30DEC26 1,490.00 C 0.00 0.00 0.00 6.26 +1.84 84 0 0 0
30DEC26 1,500.00 C 0.00 0.00 0.00 6.02 +1.77 84 0 0 0
30DEC26 1,510.00 C 0.00 0.00 0.00 5.80 +1.71 84 0 0 0
30DEC26 1,520.00 C 0.00 0.00 0.00 5.59 +1.65 84 0 1 0
30DEC26 1,530.00 C 0.00 0.00 0.00 5.38 +1.59 84 0 0 0
30DEC26 1,540.00 C 0.00 0.00 0.00 5.18 +1.53 84 0 0 0
30DEC26 1,550.00 C 0.00 0.00 0.00 4.99 +1.48 84 0 0 0
30DEC26 1,560.00 C 0.00 0.00 0.00 4.81 +1.43 84 0 0 0
30DEC26 1,570.00 C 0.00 0.00 0.00 4.63 +1.37 84 0 0 0
30DEC26 1,580.00 C 0.00 0.00 0.00 4.60 +1.46 85 0 0 0
30DEC26 1,590.00 C 0.00 0.00 0.00 4.30 +1.19 84 0 30 0
30DEC26 1,600.00 C 0.00 0.00 0.00 4.27 +1.36 85 0 0 0
30DEC26 1,610.00 C 6.93 6.93 6.93 4.11 +1.23 85 15 30 +15
30DEC26 1,620.00 C 0.00 0.00 0.00 3.84 +1.14 84 0 0 0
30DEC26 1,630.00 C 0.00 0.00 0.00 3.70 +1.10 84 0 0 0
30DEC26 1,640.00 C 0.00 0.00 0.00 3.57 +1.07 84 0 0 0
30DEC26 1,650.00 C 0.00 0.00 0.00 3.44 +1.03 84 0 0 0
30DEC26 1,660.00 C 0.00 0.00 0.00 3.31 +0.99 84 0 2 0
30DEC26 1,670.00 C 0.00 0.00 0.00 3.19 +0.96 84 0 8 0
30DEC26 1,680.00 C 0.00 0.00 0.00 3.08 +0.93 84 0 15 0
30DEC26 1,690.00 C 0.00 0.00 0.00 2.97 +0.90 84 0 15 0
30DEC26 1,700.00 C 0.00 0.00 0.00 2.86 +0.86 84 0 0 0
30DEC26 1,710.00 C 0.00 0.00 0.00 2.75 +0.83 84 0 0 0
30DEC26 1,720.00 C 0.00 0.00 0.00 2.66 +0.81 84 0 0 0
30DEC26 1,730.00 C 0.00 0.00 0.00 2.56 +0.77 84 0 0 0
30DEC26 1,740.00 C 0.00 0.00 0.00 2.47 +0.75 84 0 0 0
30DEC26 1,750.00 C 0.00 0.00 0.00 2.38 +0.72 84 0 1 0
30DEC26 1,760.00 C 5.31 5.31 5.31 2.29 +0.69 84 15 15 0
30DEC26 1,770.00 C 5.21 5.21 5.21 2.21 +0.67 84 15 15 0
30DEC26 1,780.00 C 0.00 0.00 0.00 2.13 +0.60 84 0 15 0
30DEC26 1,790.00 C 0.00 0.00 0.00 2.06 +0.63 84 0 16 0
30DEC26 1,800.00 C 6.90 6.90 4.94 1.98 +0.60 84 16 49 +1
28JAN27 310.00 C 0.00 0.00 0.00 411.92 +48.72 85 0 0 0
28JAN27 320.00 C 0.00 0.00 0.00 402.68 +48.45 85 0 0 0
28JAN27 330.00 C 0.00 0.00 0.00 393.52 +48.15 85 0 0 0
28JAN27 340.00 C 0.00 0.00 0.00 384.45 +47.82 85 0 0 0
28JAN27 350.00 C 0.00 0.00 0.00 375.49 +47.48 85 0 0 0
28JAN27 360.00 C 0.00 0.00 0.00 366.63 +47.12 85 0 0 0
28JAN27 370.00 C 0.00 0.00 0.00 357.87 +46.72 85 0 0 0
28JAN27 380.00 C 0.00 0.00 0.00 349.24 +46.32 85 0 0 0
28JAN27 390.00 C 0.00 0.00 0.00 340.71 +45.88 85 0 0 0
28JAN27 400.00 C 0.00 0.00 0.00 332.31 +45.42 85 0 0 0
28JAN27 410.00 C 0.00 0.00 0.00 324.04 +44.96 85 0 0 0
28JAN27 420.00 C 0.00 0.00 0.00 315.89 +44.46 85 0 0 0
28JAN27 430.00 C 0.00 0.00 0.00 307.88 +43.96 85 0 0 0
28JAN27 440.00 C 0.00 0.00 0.00 299.99 +43.43 85 0 0 0
28JAN27 450.00 C 0.00 0.00 0.00 292.25 +42.89 85 0 0 0
28JAN27 460.00 C 0.00 0.00 0.00 284.64 +42.33 85 0 0 0
28JAN27 470.00 C 0.00 0.00 0.00 277.18 +41.77 85 0 0 0
28JAN27 480.00 C 0.00 0.00 0.00 269.85 +41.19 85 0 0 0
28JAN27 490.00 C 0.00 0.00 0.00 262.67 +40.60 85 0 0 0
28JAN27 500.00 C 0.00 0.00 0.00 255.63 +40.00 85 0 0 0
28JAN27 510.00 C 0.00 0.00 0.00 248.73 +39.39 85 0 0 0
28JAN27 520.00 C 0.00 0.00 0.00 241.98 +38.78 85 0 0 0
28JAN27 530.00 C 0.00 0.00 0.00 228.31 +37.01 78 0 0 0
28JAN27 540.00 C 0.00 0.00 0.00 222.04 +36.40 78 0 0 0
28JAN27 550.00 C 0.00 0.00 0.00 215.91 +35.79 79 0 0 0
28JAN27 560.00 C 0.00 0.00 0.00 209.92 +35.18 79 0 30 0
28JAN27 570.00 C 0.00 0.00 0.00 204.06 +34.55 79 0 0 0
28JAN27 580.00 C 0.00 0.00 0.00 198.34 +33.93 80 0 0 0
28JAN27 590.00 C 0.00 0.00 0.00 192.76 +33.32 80 0 0 0
28JAN27 600.00 C 0.00 0.00 0.00 187.30 +32.69 80 0 20 0
28JAN27 610.00 C 0.00 0.00 0.00 181.99 +32.08 81 0 30 0
28JAN27 620.00 C 147.08 147.08 147.08 176.80 +31.46 81 15 15 +15
28JAN27 630.00 C 145.40 145.40 145.40 171.74 +30.84 81 15 15 +15
28JAN27 640.00 C 0.00 0.00 0.00 166.81 +30.23 81 0 1 0
28JAN27 650.00 C 0.00 0.00 0.00 162.01 +29.62 81 0 15 0
28JAN27 660.00 C 0.00 0.00 0.00 157.33 +29.02 81 0 0 0
28JAN27 670.00 C 0.00 0.00 0.00 152.77 +28.42 82 0 0 0
28JAN27 680.00 C 0.00 0.00 0.00 148.33 +27.82 82 0 0 0
28JAN27 690.00 C 0.00 0.00 0.00 144.00 +27.23 82 0 0 0
28JAN27 700.00 C 0.00 0.00 0.00 139.80 +26.65 82 0 0 0
28JAN27 710.00 C 110.68 110.68 110.68 135.70 +26.06 82 15 15 +15
28JAN27 720.00 C 0.00 0.00 0.00 131.72 +25.50 82 0 0 0
28JAN27 730.00 C 103.68 103.68 103.68 127.85 +24.94 82 15 15 +15
28JAN27 740.00 C 0.00 0.00 0.00 124.08 +21.29 82 0 0 0
28JAN27 750.00 C 0.00 0.00 0.00 120.42 +20.84 82 0 0 0
28JAN27 760.00 C 89.89 89.89 89.89 116.86 +20.40 82 15 15 +15
28JAN27 770.00 C 86.95 86.95 86.95 113.40 +19.96 83 15 15 +15
28JAN27 780.00 C 83.53 83.53 83.53 110.03 +22.23 83 3 4 +3
28JAN27 790.00 C 0.00 0.00 0.00 106.77 +21.72 83 0 10 0
28JAN27 800.00 C 84.93 84.93 80.00 103.59 +18.66 83 5 5 +5
28JAN27 810.00 C 0.00 0.00 0.00 100.51 +18.24 83 0 0 0
28JAN27 820.00 C 0.00 0.00 0.00 97.51 +17.82 83 0 0 0
28JAN27 830.00 C 0.00 0.00 0.00 94.60 +17.42 83 0 0 0
28JAN27 840.00 C 0.00 0.00 0.00 94.59 +19.83 85 0 0 0
28JAN27 850.00 C 0.00 0.00 0.00 89.03 +16.62 83 0 0 0
28JAN27 860.00 C 0.00 0.00 0.00 89.02 +18.88 85 0 0 0
28JAN27 870.00 C 0.00 0.00 0.00 83.79 +15.86 83 0 0 0
28JAN27 880.00 C 0.00 0.00 0.00 83.78 +17.98 85 0 0 0
28JAN27 890.00 C 0.00 0.00 0.00 78.84 +15.11 83 0 0 0
28JAN27 900.00 C 62.00 62.00 62.00 76.48 +14.75 83 1 1 +1
28JAN27 910.00 C 0.00 0.00 0.00 74.19 +14.40 83 0 0 0
28JAN27 920.00 C 0.00 0.00 0.00 74.18 +16.26 85 0 0 0
28JAN27 930.00 C 0.00 0.00 0.00 69.80 +13.70 83 0 0 0
28JAN27 940.00 C 0.00 0.00 0.00 69.79 +15.45 85 0 0 0
28JAN27 950.00 C 0.00 0.00 0.00 67.71 - 85 0 0 -
28JAN27 960.00 C 0.00 0.00 0.00 63.71 - 83 0 0 -
30MAR27 310.00 C 0.00 0.00 0.00 418.38 +47.87 83 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 409.75 +47.57 83 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 401.22 +47.23 83 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 392.82 +46.90 83 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 384.53 +46.54 83 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 376.36 +46.17 83 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 368.32 +45.79 83 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 360.40 +45.39 83 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 352.60 +44.98 83 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 344.94 +44.56 83 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 337.40 +44.12 83 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 329.99 +43.67 83 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 322.71 +43.22 83 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 315.57 +42.76 83 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 308.55 +42.28 83 0 0 0
30MAR27 460.00 C 0.00 0.00 0.00 301.66 +41.80 83 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 294.91 +41.32 83 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 288.28 +40.82 83 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 281.79 +40.33 83 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 275.42 +39.83 83 210 210 +210
30MAR27 510.00 C 0.00 0.00 0.00 269.18 +39.32 83 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 263.06 +38.81 83 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 257.08 +38.31 83 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 251.21 +37.79 83 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 245.47 +37.27 83 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 239.85 +36.76 83 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 234.35 +36.24 83 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 228.97 +35.72 83 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 223.70 +35.20 83 0 60 0
30MAR27 600.00 C 0.00 0.00 0.00 218.55 +34.69 83 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 213.52 +34.18 83 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 208.59 +33.66 83 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 203.78 +33.16 83 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 199.07 +32.65 83 0 0 0
30MAR27 650.00 C 146.00 146.00 146.00 194.47 +37.01 83 1 2 0
30MAR27 660.00 C 0.00 0.00 0.00 189.97 +35.53 83 0 2 0
30MAR27 670.00 C 133.50 133.50 133.50 185.57 +31.14 83 1 2 0
30MAR27 680.00 C 138.00 138.90 138.00 181.28 +35.16 83 11 26 +10
30MAR27 690.00 C 0.00 0.00 0.00 177.08 +34.56 83 0 0 0
30MAR27 700.00 C 129.00 129.00 129.00 167.80 +28.78 80 1 31 -1
30MAR27 710.00 C 0.00 0.00 0.00 163.91 +28.31 80 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 160.12 +27.85 80 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 156.41 +27.38 80 0 7 0
30MAR27 740.00 C 0.00 0.00 0.00 152.79 +23.77 80 0 0 0
30MAR27 750.00 C 0.00 0.00 0.00 149.26 +22.68 80 0 10 0
30MAR27 760.00 C 0.00 0.00 0.00 145.81 +22.33 81 0 13 0
30MAR27 770.00 C 0.00 0.00 0.00 142.44 +21.98 81 0 5 0
30MAR27 780.00 C 0.00 0.00 0.00 139.15 +21.64 81 0 21 0
30MAR27 790.00 C 0.00 0.00 0.00 135.93 +21.29 81 0 46 0
30MAR27 800.00 C 0.00 0.00 0.00 132.80 +24.31 81 500 529 -500
30MAR27 810.00 C 0.00 0.00 0.00 132.79 +26.94 82 0 64 0
30MAR27 820.00 C 0.00 0.00 0.00 130.66 +27.39 83 0 109 0
30MAR27 830.00 C 0.00 0.00 0.00 127.66 +26.90 83 0 48 0
30MAR27 840.00 C 0.00 0.00 0.00 124.72 +26.41 83 0 21 0
30MAR27 850.00 C 0.00 0.00 0.00 118.20 +22.27 81 0 36 0
30MAR27 860.00 C 0.00 0.00 0.00 115.48 +21.87 81 0 36 0
30MAR27 870.00 C 0.00 0.00 0.00 112.83 +21.49 81 0 30 0
30MAR27 880.00 C 0.00 0.00 0.00 110.25 +21.11 81 0 2 0
30MAR27 890.00 C 0.00 0.00 0.00 110.24 +21.11 82 0 0 0
30MAR27 900.00 C 72.00 72.00 72.00 105.26 +20.37 81 1 17 -1
30MAR27 910.00 C 0.00 0.00 0.00 105.25 +20.37 82 0 0 0
30MAR27 920.00 C 0.00 0.00 0.00 100.50 +19.64 81 0 2,526 0
30MAR27 930.00 C 0.00 0.00 0.00 100.49 +19.64 82 0 8,000 0
30MAR27 940.00 C 0.00 0.00 0.00 98.94 +19.52 83 0 0 0
30MAR27 950.00 C 0.00 0.00 0.00 93.79 +16.27 81 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 91.66 +15.99 81 0 0 0
30MAR27 970.00 C 0.00 0.00 0.00 89.58 +17.93 81 0 40 0
30MAR27 980.00 C 0.00 0.00 0.00 87.55 +15.91 81 0 0 0
30MAR27 990.00 C 0.00 0.00 0.00 85.57 +15.17 81 0 0 0
30MAR27 1,000.00 C 59.84 59.84 59.00 83.64 +16.97 82 21 23 +16
30MAR27 1,010.00 C 0.00 0.00 0.00 81.75 +15.09 82 0 120 0
30MAR27 1,020.00 C 0.00 0.00 0.00 79.91 +14.39 82 0 120 0
30MAR27 1,030.00 C 0.00 0.00 0.00 78.11 +14.13 82 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 76.36 +13.89 82 0 0 0
30MAR27 1,050.00 C 0.00 0.00 0.00 76.35 +15.35 83 0 160 0
30MAR27 1,060.00 C 0.00 0.00 0.00 72.97 +13.40 82 0 160 0
30MAR27 1,070.00 C 0.00 0.00 0.00 71.34 +14.91 82 0 10 0
30MAR27 1,080.00 C 0.00 0.00 0.00 69.75 +13.33 82 0 0 0
30MAR27 1,090.00 C 0.00 0.00 0.00 69.74 +14.25 83 0 0 0
30MAR27 1,100.00 C 0.00 0.00 0.00 66.68 +12.48 82 0 0 0
30MAR27 1,110.00 C 0.00 0.00 0.00 65.20 +13.84 82 0 183 0
30MAR27 1,120.00 C 0.00 0.00 0.00 63.75 +12.40 82 0 135 0
30MAR27 1,130.00 C 0.00 0.00 0.00 63.74 +13.22 83 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 60.96 +11.61 82 0 0 0
30MAR27 1,150.00 C 0.00 0.00 0.00 60.95 +14.18 83 0 15 0
30MAR27 1,160.00 C 0.00 0.00 0.00 58.30 +11.54 82 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 58.29 +12.27 83 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 55.76 +10.79 82 0 0 0
30MAR27 1,190.00 C 0.00 0.00 0.00 54.54 +11.92 82 0 145 0
30MAR27 1,200.00 C 0.00 0.00 0.00 53.35 +10.74 82 0 129 0
30MAR27 1,210.00 C 0.00 0.00 0.00 53.34 +11.38 83 0 20 0
30MAR27 1,220.00 C 0.00 0.00 0.00 52.62 +11.62 83 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 49.93 +9.86 82 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 49.92 +10.76 83 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 47.79 +9.51 82 0 0 0
30MAR27 1,260.00 C 0.00 0.00 0.00 47.78 +10.36 83 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 45.74 +9.17 82 0 10 0
30MAR27 1,280.00 C 0.00 0.00 0.00 45.73 +9.98 83 0 10 0
30MAR27 1,290.00 C 0.00 0.00 0.00 45.14 +10.19 83 0 30 0
30MAR27 1,300.00 C 0.00 0.00 0.00 42.85 +8.68 82 0 30 0
30MAR27 1,310.00 C 0.00 0.00 0.00 42.84 +9.44 83 0 0 0
30MAR27 1,320.00 C 0.00 0.00 0.00 41.03 +8.37 82 0 0 0
30MAR27 1,330.00 C 0.00 0.00 0.00 41.02 +9.09 83 0 0 0
30MAR27 1,340.00 C 0.00 0.00 0.00 40.51 +9.29 83 0 0 0
30MAR27 1,350.00 C 0.00 0.00 0.00 38.46 +7.93 82 0 0 0
30MAR27 1,360.00 C 0.00 0.00 0.00 38.45 +8.59 83 0 0 0
30MAR27 1,370.00 C 0.00 0.00 0.00 36.84 +7.64 82 0 0 0
30MAR27 1,380.00 C 0.00 0.00 0.00 36.83 +8.27 83 0 0 0
30MAR27 1,390.00 C 0.00 0.00 0.00 35.30 +7.37 82 0 0 0
30MAR27 1,400.00 C 0.00 0.00 0.00 34.55 +8.05 82 0 50 0
30MAR27 1,410.00 C 0.00 0.00 0.00 34.54 +8.05 83 0 0 0
30MAR27 1,420.00 C 0.00 0.00 0.00 34.14 +8.01 83 0 0 0
30MAR27 1,430.00 C 0.00 0.00 0.00 33.42 +7.85 83 0 0 0
30MAR27 1,440.00 C 0.00 0.00 0.00 32.72 +7.71 83 0 0 0
30MAR27 1,450.00 C 0.00 0.00 0.00 32.03 +7.56 83 0 0 0
30MAR27 1,460.00 C 0.00 0.00 0.00 31.36 +7.42 83 0 0 0
30MAR27 1,470.00 C 0.00 0.00 0.00 30.71 +7.29 83 0 0 0
30MAR27 1,480.00 C 0.00 0.00 0.00 30.07 +7.16 83 0 0 0
30MAR27 1,490.00 C 0.00 0.00 0.00 29.45 +7.03 83 0 0 0
30MAR27 1,500.00 C 0.00 0.00 0.00 27.97 +6.69 82 0 1,069 0
30MAR27 1,510.00 C 0.00 0.00 0.00 27.96 +6.69 83 0 0 0
30MAR27 1,520.00 C 0.00 0.00 0.00 27.66 +6.65 83 0 0 0
30MAR27 1,530.00 C 0.00 0.00 0.00 27.09 +6.53 83 0 0 0
30MAR27 1,540.00 C 0.00 0.00 0.00 26.53 +6.41 83 0 0 0
30MAR27 1,550.00 C 0.00 0.00 0.00 25.99 +6.30 83 0 0 0
30MAR27 1,560.00 C 0.00 0.00 0.00 25.45 +6.17 83 0 0 0
30MAR27 1,570.00 C 0.00 0.00 0.00 24.93 +6.06 83 0 0 0
30MAR27 1,580.00 C 0.00 0.00 0.00 24.42 +5.95 83 0 0 0
30MAR27 1,590.00 C 0.00 0.00 0.00 23.93 +5.85 83 0 0 0
30MAR27 1,600.00 C 0.00 0.00 0.00 23.44 +5.74 83 0 0 0
30MAR27 1,610.00 C 0.00 0.00 0.00 22.96 +5.63 83 0 0 0
30MAR27 1,620.00 C 0.00 0.00 0.00 22.50 +5.54 83 0 0 0
30MAR27 1,630.00 C 0.00 0.00 0.00 21.38 +4.77 82 0 0 0
30MAR27 1,640.00 C 0.00 0.00 0.00 20.95 +4.69 82 0 0 0
30MAR27 1,650.00 C 0.00 0.00 0.00 20.94 +5.02 83 0 0 0
30MAR27 1,660.00 C 0.00 0.00 0.00 20.74 +5.15 83 0 0 0
30MAR27 1,670.00 C 0.00 0.00 0.00 20.32 +5.05 83 0 0 0
30MAR27 1,680.00 C 0.00 0.00 0.00 19.92 +4.97 83 0 0 0
30MAR27 1,690.00 C 0.00 0.00 0.00 19.52 +4.88 83 0 0 0
30MAR27 1,700.00 C 0.00 0.00 0.00 18.55 +3.92 82 0 15 0
30MAR27 1,710.00 C 0.00 0.00 0.00 18.54 +4.49 83 0 0 0
30MAR27 1,720.00 C 0.00 0.00 0.00 17.82 +3.78 82 0 15 0
30MAR27 1,730.00 C 0.00 0.00 0.00 17.81 +4.33 83 0 0 0
30MAR27 1,740.00 C 0.00 0.00 0.00 17.12 +3.65 82 0 15 0
30MAR27 1,750.00 C 0.00 0.00 0.00 17.11 +4.18 83 0 0 0
30MAR27 1,760.00 C 0.00 0.00 0.00 16.96 +4.29 83 0 0 0
30MAR27 1,770.00 C 0.00 0.00 0.00 16.45 +3.79 83 0 15 0
30MAR27 1,780.00 C 0.00 0.00 0.00 16.27 +3.75 83 0 15 0
30MAR27 1,790.00 C 0.00 0.00 0.00 15.98 +4.07 83 0 16 0
30MAR27 1,800.00 C 0.00 0.00 0.00 15.67 +4.00 83 0 1 0
29JUN27 310.00 C 0.00 0.00 0.00 428.12 +46.55 80 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 420.18 +46.19 80 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 412.36 +45.82 80 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 404.67 +45.45 80 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 397.10 +45.07 80 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 389.66 +44.68 80 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 382.34 +44.28 80 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 375.14 +43.86 80 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 368.07 +43.45 80 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 361.12 +43.03 80 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 354.29 +42.60 80 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 347.59 +42.17 80 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 341.01 +41.74 80 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 334.54 +41.29 80 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 328.20 +40.85 80 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 321.98 +40.41 80 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 315.87 +39.96 80 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 309.87 +39.50 80 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 303.99 +39.05 80 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 298.23 +38.61 80 0 0 0
29JUN27 510.00 C 0.00 0.00 0.00 292.57 +38.15 80 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 287.02 +37.69 80 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 281.59 +37.25 80 0 15 0
29JUN27 540.00 C 0.00 0.00 0.00 276.25 +36.79 80 0 15 0
29JUN27 550.00 C 0.00 0.00 0.00 271.03 +36.35 80 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 265.90 +35.89 80 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 260.88 +35.45 80 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 255.96 +35.00 80 0 15 0
29JUN27 590.00 C 0.00 0.00 0.00 251.13 +34.55 80 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 246.40 +34.11 80 0 0 0
29JUN27 610.00 C 0.00 0.00 0.00 241.77 +33.67 80 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 237.22 +33.23 80 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 232.77 +32.80 80 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 228.41 +32.36 80 0 0 0
29JUN27 650.00 C 0.00 0.00 0.00 224.14 +31.94 80 0 0 0
29JUN27 660.00 C 0.00 0.00 0.00 219.95 +31.51 80 0 0 0
29JUN27 670.00 C 0.00 0.00 0.00 215.85 +31.09 80 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 211.83 +36.11 80 0 0 0
29JUN27 690.00 C 0.00 0.00 0.00 207.89 +35.59 80 0 0 0
29JUN27 700.00 C 0.00 0.00 0.00 204.03 +35.07 80 0 0 0
29JUN27 710.00 C 0.00 0.00 0.00 194.24 +28.55 77 0 0 0
29JUN27 720.00 C 0.00 0.00 0.00 190.65 +28.17 77 0 0 0
29JUN27 730.00 C 0.00 0.00 0.00 187.13 +27.78 77 0 15 0
29JUN27 740.00 C 0.00 0.00 0.00 183.68 +24.34 77 0 15 0
29JUN27 750.00 C 0.00 0.00 0.00 180.30 +22.28 77 0 30 0
29JUN27 760.00 C 0.00 0.00 0.00 176.99 +21.99 77 0 30 0
29JUN27 770.00 C 0.00 0.00 0.00 173.75 +21.71 78 0 32 0
29JUN27 780.00 C 0.00 0.00 0.00 170.57 +21.43 78 0 15 0
29JUN27 790.00 C 0.00 0.00 0.00 170.56 +24.26 79 0 15 0
29JUN27 800.00 C 0.00 0.00 0.00 169.49 +25.96 80 0 15 0
29JUN27 810.00 C 0.00 0.00 0.00 166.41 +25.60 80 0 30 0
29JUN27 820.00 C 0.00 0.00 0.00 163.39 +25.24 80 0 30 0
29JUN27 830.00 C 0.00 0.00 0.00 160.43 +24.88 80 0 30 0
29JUN27 840.00 C 0.00 0.00 0.00 157.53 +28.52 80 0 45 0
29JUN27 850.00 C 0.00 0.00 0.00 154.69 +28.10 80 0 1 0
29JUN27 860.00 C 0.00 0.00 0.00 151.91 +25.33 80 0 502 0
29JUN27 870.00 C 0.00 0.00 0.00 149.18 +23.50 80 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 146.51 +26.87 80 0 16 0
29JUN27 890.00 C 0.00 0.00 0.00 143.89 +24.26 80 0 500 0
29JUN27 900.00 C 0.00 0.00 0.00 141.33 +22.52 80 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 138.81 +22.19 80 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 132.26 +17.79 78 0 500 0
29JUN27 930.00 C 0.00 0.00 0.00 129.91 +17.54 78 0 0 0
29JUN27 940.00 C 0.00 0.00 0.00 129.90 +19.59 79 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 129.24 +20.94 80 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 126.97 +20.65 80 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 124.74 +20.35 80 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 122.55 +20.05 80 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 120.41 +19.77 80 0 0 0
29JUN27 1,000.00 C 0.00 0.00 0.00 114.76 +18.90 78 0 45 0
29JUN27 1,010.00 C 0.00 0.00 0.00 112.77 +18.63 78 0 15 0
29JUN27 1,020.00 C 0.00 0.00 0.00 110.81 +18.36 78 0 15 0
29JUN27 1,030.00 C 0.00 0.00 0.00 108.89 +18.10 78 0 15 0
29JUN27 1,040.00 C 0.00 0.00 0.00 108.88 +18.10 79 0 15 0
29JUN27 1,050.00 C 0.00 0.00 0.00 108.42 +18.13 80 0 3 0
29JUN27 1,060.00 C 0.00 0.00 0.00 103.36 +17.33 78 0 12 0
29JUN27 1,070.00 C 0.00 0.00 0.00 103.35 +17.33 79 0 0 0
29JUN27 1,080.00 C 0.00 0.00 0.00 102.93 +17.35 80 0 50 0
29JUN27 1,090.00 C 0.00 0.00 0.00 101.18 +17.11 80 0 50 0
29JUN27 1,100.00 C 0.00 0.00 0.00 99.45 +16.86 80 0 0 0
29JUN27 1,110.00 C 0.00 0.00 0.00 94.83 +16.12 79 0 516 0
29JUN27 1,120.00 C 0.00 0.00 0.00 93.22 +15.88 79 0 530 0
29JUN27 1,130.00 C 0.00 0.00 0.00 93.21 +15.88 79 0 0 0
29JUN27 1,140.00 C 0.00 0.00 0.00 90.10 +13.13 79 0 0 0
29JUN27 1,150.00 C 0.00 0.00 0.00 90.09 +14.45 79 0 12 0
29JUN27 1,160.00 C 0.00 0.00 0.00 89.79 +15.46 80 0 0 0
29JUN27 1,170.00 C 0.00 0.00 0.00 88.28 +15.23 80 0 0 0
29JUN27 1,180.00 C 0.00 0.00 0.00 86.81 +15.02 80 0 0 0
29JUN27 1,190.00 C 0.00 0.00 0.00 85.36 +14.80 80 0 0 0
29JUN27 1,200.00 C 0.00 0.00 0.00 81.42 +12.07 79 0 0 0
29JUN27 1,210.00 C 0.00 0.00 0.00 80.07 +13.95 79 0 25 0
29JUN27 1,220.00 C 0.00 0.00 0.00 80.06 +13.95 79 0 0 0
29JUN27 1,230.00 C 0.00 0.00 0.00 79.84 +13.98 80 0 0 0
29JUN27 1,240.00 C 0.00 0.00 0.00 76.17 +11.42 79 0 0 0
29JUN27 1,250.00 C 0.00 0.00 0.00 76.16 +12.51 79 0 0 0
29JUN27 1,260.00 C 0.00 0.00 0.00 75.97 +13.39 80 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 74.72 +13.19 80 0 0 0
29JUN27 1,280.00 C 0.00 0.00 0.00 73.50 +13.01 80 0 0 0
29JUN27 1,290.00 C 0.00 0.00 0.00 72.31 +12.83 80 0 0 0
29JUN27 1,300.00 C 0.00 0.00 0.00 71.13 +14.40 80 0 0 0
29JUN27 1,310.00 C 0.00 0.00 0.00 69.98 +13.26 80 0 0 0
29JUN27 1,320.00 C 0.00 0.00 0.00 68.85 +12.29 80 0 0 0
29JUN27 1,330.00 C 0.00 0.00 0.00 67.74 +12.12 80 0 0 0
29JUN27 1,340.00 C 0.00 0.00 0.00 66.65 +11.95 80 0 0 0
29JUN27 1,350.00 C 0.00 0.00 0.00 65.58 +11.78 80 0 0 0
29JUN27 1,360.00 C 0.00 0.00 0.00 64.53 +11.61 80 0 0 0
29JUN27 1,370.00 C 0.00 0.00 0.00 63.50 +11.45 80 0 0 0
29JUN27 1,380.00 C 0.00 0.00 0.00 62.48 +11.28 80 0 0 0
29JUN27 1,390.00 C 0.00 0.00 0.00 61.49 +11.13 80 0 0 0
29JUN27 1,400.00 C 0.00 0.00 0.00 60.51 +10.97 80 0 0 0
29JUN27 1,410.00 C 0.00 0.00 0.00 59.55 +10.81 80 0 0 0
29JUN27 1,420.00 C 0.00 0.00 0.00 58.61 +10.66 80 0 0 0
29JUN27 1,430.00 C 0.00 0.00 0.00 57.69 +10.51 80 0 0 0
29JUN27 1,440.00 C 0.00 0.00 0.00 56.78 +10.37 80 0 0 0
29JUN27 1,450.00 C 0.00 0.00 0.00 55.89 +10.22 80 0 0 0
29JUN27 1,460.00 C 0.00 0.00 0.00 55.02 +10.08 80 0 0 0
29JUN27 1,470.00 C 0.00 0.00 0.00 54.16 +9.94 80 0 0 0
29JUN27 1,480.00 C 0.00 0.00 0.00 53.31 +9.80 80 0 0 0
29JUN27 1,490.00 C 0.00 0.00 0.00 52.49 +9.67 80 0 0 0
29JUN27 1,500.00 C 0.00 0.00 0.00 51.67 +9.53 80 0 2 0
29JUN27 1,510.00 C 0.00 0.00 0.00 50.87 +9.40 80 0 0 0
29JUN27 1,520.00 C 0.00 0.00 0.00 50.09 +9.27 80 0 0 0
29JUN27 1,530.00 C 0.00 0.00 0.00 47.84 +7.67 79 0 0 0
29JUN27 1,540.00 C 0.00 0.00 0.00 47.83 +8.29 79 0 0 0
29JUN27 1,550.00 C 0.00 0.00 0.00 47.81 +8.89 80 0 0 0
29JUN27 1,560.00 C 0.00 0.00 0.00 47.08 +8.77 80 0 0 0
29JUN27 1,570.00 C 0.00 0.00 0.00 44.97 +7.26 79 0 0 0
29JUN27 1,580.00 C 0.00 0.00 0.00 44.96 +7.83 79 0 0 0
29JUN27 1,590.00 C 0.00 0.00 0.00 44.95 +8.40 80 0 0 0
29JUN27 1,600.00 C 0.00 0.00 0.00 44.28 +8.30 80 0 2 0
29JUN27 1,610.00 C 0.00 0.00 0.00 43.61 +8.18 80 0 0 0
29JUN27 1,620.00 C 0.00 0.00 0.00 41.67 +6.79 79 0 0 0
29JUN27 1,630.00 C 0.00 0.00 0.00 41.66 +7.32 79 0 0 0
29JUN27 1,640.00 C 0.00 0.00 0.00 41.65 +7.83 80 0 0 0
29JUN27 1,650.00 C 0.00 0.00 0.00 41.05 +7.75 80 0 0 0
29JUN27 1,660.00 C 0.00 0.00 0.00 40.43 +7.64 80 0 0 0
29JUN27 1,670.00 C 0.00 0.00 0.00 39.83 +7.54 80 0 0 0
29JUN27 1,680.00 C 0.00 0.00 0.00 39.24 +7.44 80 0 0 0
29JUN27 1,690.00 C 0.00 0.00 0.00 38.65 +7.33 80 0 0 0
29JUN27 1,700.00 C 0.00 0.00 0.00 36.94 +7.02 79 0 10 0
29JUN27 1,710.00 C 0.00 0.00 0.00 36.93 +7.02 79 0 0 0
29JUN27 1,720.00 C 0.00 0.00 0.00 36.92 +7.02 80 0 0 0
29JUN27 1,730.00 C 0.00 0.00 0.00 35.33 +5.86 79 0 0 0
29JUN27 1,740.00 C 0.00 0.00 0.00 35.32 +6.29 79 0 0 0
29JUN27 1,750.00 C 0.00 0.00 0.00 35.31 +6.72 80 0 0 0
29JUN27 1,760.00 C 0.00 0.00 0.00 34.84 +6.67 80 0 0 0
29JUN27 1,770.00 C 0.00 0.00 0.00 34.33 +6.58 80 0 0 0
29JUN27 1,780.00 C 0.00 0.00 0.00 33.83 +6.49 80 0 0 0
29JUN27 1,790.00 C 0.00 0.00 0.00 33.34 +6.41 80 0 0 0
29JUN27 1,800.00 C 0.00 0.00 0.00 32.86 +6.33 80 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 462.04 +44.68 101 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 455.91 +44.37 101 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 449.90 +44.06 101 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 443.99 +43.73 101 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 438.20 +43.42 101 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 432.51 +43.10 101 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 426.92 +42.78 101 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 421.44 +42.46 101 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 416.05 +42.14 101 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 410.76 +41.81 101 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 405.57 +41.50 101 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 400.47 +41.18 101 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 395.47 +40.87 101 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 390.55 +40.55 101 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 385.72 +40.24 101 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 380.97 +39.92 101 0 0 0
29SEP27 470.00 C 0.00 0.00 0.00 376.31 +39.61 101 0 0 0
29SEP27 480.00 C 0.00 0.00 0.00 371.72 +39.29 101 0 0 0
29SEP27 490.00 C 0.00 0.00 0.00 367.22 +38.98 101 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 362.80 +38.68 101 0 3 0
29SEP27 510.00 C 0.00 0.00 0.00 358.45 +38.37 101 0 0 0
29SEP27 520.00 C 0.00 0.00 0.00 354.17 +38.06 101 0 0 0
29SEP27 530.00 C 0.00 0.00 0.00 349.97 +47.13 101 0 0 0
29SEP27 540.00 C 0.00 0.00 0.00 345.84 +46.71 101 0 0 0
29SEP27 550.00 C 0.00 0.00 0.00 341.78 +44.47 101 0 0 0
29SEP27 560.00 C 0.00 0.00 0.00 337.78 +40.48 101 0 0 0
29SEP27 570.00 C 0.00 0.00 0.00 333.86 +36.57 101 0 0 0
29SEP27 580.00 C 0.00 0.00 0.00 330.00 +36.28 101 0 0 0
29SEP27 590.00 C 0.00 0.00 0.00 326.20 +39.42 101 0 0 0
29SEP27 600.00 C 0.00 0.00 0.00 322.46 +35.69 101 0 5 0
29SEP27 610.00 C 0.00 0.00 0.00 318.79 +42.00 101 0 0 0
29SEP27 620.00 C 0.00 0.00 0.00 315.17 +38.39 101 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 311.62 +34.85 101 0 2 0
29SEP27 640.00 C 0.00 0.00 0.00 308.12 +34.57 101 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 304.67 +34.28 101 0 0 0
29SEP27 660.00 C 0.00 0.00 0.00 301.29 +34.02 101 0 0 0
29SEP27 670.00 C 0.00 0.00 0.00 297.95 +33.74 101 0 0 0
29SEP27 680.00 C 0.00 0.00 0.00 294.67 +33.47 101 0 0 0
29SEP27 690.00 C 0.00 0.00 0.00 291.44 +33.20 101 0 0 0
29SEP27 700.00 C 0.00 0.00 0.00 288.26 +32.94 101 0 0 0
29SEP27 710.00 C 0.00 0.00 0.00 285.13 +32.67 101 0 30 0
29SEP27 720.00 C 0.00 0.00 0.00 282.04 +32.41 101 0 1 0
29SEP27 730.00 C 0.00 0.00 0.00 279.01 +32.15 101 0 0 0
29SEP27 740.00 C 0.00 0.00 0.00 276.02 +31.89 101 0 1 0
29SEP27 750.00 C 0.00 0.00 0.00 273.08 +31.64 101 0 0 0
29SEP27 760.00 C 0.00 0.00 0.00 270.18 +31.39 101 0 0 0
29SEP27 770.00 C 0.00 0.00 0.00 267.32 +31.13 101 0 0 0
29SEP27 780.00 C 0.00 0.00 0.00 264.51 +30.89 101 0 0 0
29SEP27 790.00 C 0.00 0.00 0.00 261.74 +30.64 101 0 0 0
29SEP27 800.00 C 0.00 0.00 0.00 259.01 +30.40 101 0 5 0
29SEP27 810.00 C 0.00 0.00 0.00 256.32 +30.16 101 0 0 0
29SEP27 820.00 C 0.00 0.00 0.00 253.67 +29.92 101 0 0 0
29SEP27 830.00 C 0.00 0.00 0.00 251.06 +29.68 101 0 0 0
29SEP27 840.00 C 0.00 0.00 0.00 248.49 +29.45 101 0 0 0
29SEP27 850.00 C 0.00 0.00 0.00 245.95 +29.21 101 500 500 +500
29SEP27 860.00 C 0.00 0.00 0.00 243.46 +28.99 101 0 0 0
29SEP27 870.00 C 0.00 0.00 0.00 240.99 +28.76 101 0 0 0
29SEP27 880.00 C 0.00 0.00 0.00 238.57 +28.54 101 0 0 0
29SEP27 890.00 C 0.00 0.00 0.00 236.17 +28.31 101 0 0 0
29SEP27 900.00 C 0.00 0.00 0.00 233.81 +28.09 101 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 231.49 +27.87 101 0 0 0
29SEP27 920.00 C 0.00 0.00 0.00 229.20 +27.66 101 0 0 0
29SEP27 930.00 C 0.00 0.00 0.00 226.94 +27.44 101 0 0 0
29SEP27 940.00 C 0.00 0.00 0.00 224.71 +27.23 101 0 0 0
29SEP27 950.00 C 0.00 0.00 0.00 222.51 +27.02 101 0 0 0
29SEP27 960.00 C 0.00 0.00 0.00 220.34 +26.81 101 0 0 0
29SEP27 970.00 C 104.00 104.00 104.00 211.65 +20.05 99 1 1 +1
29SEP27 980.00 C 0.00 0.00 0.00 211.64 +21.94 100 0 0 0
29SEP27 990.00 C 0.00 0.00 0.00 211.63 +23.81 101 0 0 0
29SEP27 1,000.00 C 0.00 0.00 0.00 211.62 +25.65 101 0 0 0
29SEP27 1,010.00 C 0.00 0.00 0.00 209.93 +31.31 101 0 0 0
29SEP27 1,020.00 C 0.00 0.00 0.00 207.94 +31.07 101 0 0 0
29SEP27 1,030.00 C 0.00 0.00 0.00 205.97 +30.82 101 0 0 0
29SEP27 1,040.00 C 0.00 0.00 0.00 204.02 +28.88 101 0 0 0
29SEP27 1,050.00 C 0.00 0.00 0.00 202.10 +26.97 101 0 0 0
29SEP27 1,060.00 C 0.00 0.00 0.00 200.21 +30.09 101 0 0 0
29SEP27 1,070.00 C 0.00 0.00 0.00 198.34 +28.23 101 0 0 0
29SEP27 1,080.00 C 0.00 0.00 0.00 196.50 +29.61 101 0 0 0
29SEP27 1,090.00 C 0.00 0.00 0.00 194.68 +27.80 101 0 0 0
29SEP27 1,100.00 C 0.00 0.00 0.00 192.88 +29.15 101 0 0 0
29SEP27 1,110.00 C 0.00 0.00 0.00 191.11 +28.92 101 0 0 0
29SEP27 1,120.00 C 0.00 0.00 0.00 189.36 +27.18 101 0 0 0
29SEP27 1,130.00 C 0.00 0.00 0.00 187.63 +25.46 101 0 0 0
29SEP27 1,140.00 C 0.00 0.00 0.00 185.92 +23.76 101 0 0 0
29SEP27 1,150.00 C 0.00 0.00 0.00 184.24 +23.20 101 0 0 0
29SEP27 1,160.00 C 0.00 0.00 0.00 182.58 +23.03 101 0 0 0
29SEP27 1,170.00 C 0.00 0.00 0.00 180.93 +22.85 101 0 0 0
29SEP27 1,180.00 C 0.00 0.00 0.00 179.31 +22.68 101 0 0 0
29SEP27 1,190.00 C 0.00 0.00 0.00 177.71 +22.51 101 0 0 0
29SEP27 1,200.00 C 0.00 0.00 0.00 176.13 +22.35 101 0 0 0
29SEP27 1,210.00 C 0.00 0.00 0.00 174.57 +26.76 101 0 0 0
29SEP27 1,220.00 C 0.00 0.00 0.00 173.03 +25.23 101 0 0 0
29SEP27 1,230.00 C 0.00 0.00 0.00 171.50 +23.71 101 0 0 0
29SEP27 1,240.00 C 0.00 0.00 0.00 170.00 +22.22 101 0 0 0
29SEP27 1,250.00 C 0.00 0.00 0.00 168.51 +21.54 101 0 0 0
29SEP27 1,260.00 C 0.00 0.00 0.00 167.04 +21.38 101 0 0 0
29SEP27 1,270.00 C 0.00 0.00 0.00 165.59 +25.56 101 0 0 0
29SEP27 1,280.00 C 0.00 0.00 0.00 164.16 +24.14 101 0 0 0
29SEP27 1,290.00 C 0.00 0.00 0.00 162.75 +22.74 101 0 0 0
29SEP27 1,300.00 C 0.00 0.00 0.00 161.35 +21.35 101 0 0 0
29SEP27 1,310.00 C 0.00 0.00 0.00 159.97 +24.81 101 0 0 0
29SEP27 1,320.00 C 0.00 0.00 0.00 158.60 +23.45 101 0 0 0
29SEP27 1,330.00 C 0.00 0.00 0.00 157.25 +22.11 101 0 0 0
29SEP27 1,340.00 C 0.00 0.00 0.00 151.24 +19.57 100 0 0 0
29SEP27 1,350.00 C 0.00 0.00 0.00 149.96 +19.43 100 0 0 0
29SEP27 1,360.00 C 0.00 0.00 0.00 148.70 +19.30 100 0 0 0
29SEP27 1,370.00 C 0.00 0.00 0.00 147.45 +19.16 100 0 132 0
TOTAL CALL 4,681 77,465 +1,107
09OCT26 515.00 P 0.00 0.00 0.00 0.01 -0.03 113 0 9 0
09OCT26 520.00 P 0.00 0.00 0.00 0.01 -0.05 110 0 20 0
09OCT26 525.00 P 0.00 0.00 0.00 0.01 -0.07 107 0 10 0
09OCT26 530.00 P 0.00 0.00 0.00 0.01 -0.11 103 0 20 0
09OCT26 535.00 P 0.00 0.00 0.00 0.01 -0.15 100 0 1 0
09OCT26 540.00 P 0.00 0.00 0.00 0.01 -0.21 97 0 19 0
09OCT26 545.00 P 0.00 0.00 0.00 0.01 -0.29 94 0 3 0
09OCT26 550.00 P 0.58 0.58 0.58 0.01 -0.38 91 1 48 0
09OCT26 555.00 P 0.00 0.00 0.00 0.01 -0.50 88 0 15 0
09OCT26 560.00 P 0.67 0.70 0.67 0.02 -0.65 90 12 14 +11
09OCT26 565.00 P 0.00 0.00 0.00 0.03 -0.83 90 0 15 0
09OCT26 570.00 P 0.00 0.00 0.00 0.04 -1.06 90 0 7 0
09OCT26 575.00 P 0.00 0.00 0.00 0.06 -1.35 90 0 16 0
09OCT26 580.00 P 0.00 0.00 0.00 0.09 -1.69 91 0 21 0
09OCT26 585.00 P 0.00 0.00 0.00 0.12 -2.05 90 0 15 0
09OCT26 590.00 P 0.00 0.00 0.00 0.17 -2.54 90 0 5 0
09OCT26 595.00 P 0.00 0.00 0.00 0.23 -3.02 91 0 21 0
09OCT26 600.00 P 2.53 2.53 1.30 0.31 -3.67 90 19 53 +11
09OCT26 605.00 P 2.85 2.85 2.24 0.40 -4.33 90 5 41 +3
09OCT26 610.00 P 0.00 0.00 0.00 0.54 -5.12 90 0 2 0
09OCT26 615.00 P 1.57 1.57 1.57 0.69 -5.98 90 1 4 +1
09OCT26 620.00 P 3.00 3.00 1.62 0.90 -6.92 90 14 10 -2
09OCT26 625.00 P 7.20 7.20 2.20 1.17 -7.96 91 8 7 +1
09OCT26 630.00 P 3.76 3.76 3.25 1.49 -9.01 91 19 33 +15
09OCT26 635.00 P 5.21 5.90 2.40 1.86 -10.31 91 68 28 +15
09OCT26 640.00 P 8.28 8.28 3.00 2.30 -11.54 91 39 31 +18
09OCT26 645.00 P 5.50 5.50 5.50 2.84 -12.98 91 1 1 +1
09OCT26 650.00 P 9.00 9.02 4.00 3.44 -14.43 91 193 104 +83
09OCT26 655.00 P 5.05 5.05 5.05 4.19 -15.91 91 1 2 +1
09OCT26 660.00 P 14.50 14.50 5.10 4.98 -17.58 91 67 52 +33
09OCT26 665.00 P 10.34 10.34 9.38 5.98 -19.03 91 19 19 +19
09OCT26 670.00 P 13.50 13.50 7.00 6.99 -20.89 91 8 8 +6
09OCT26 675.00 P 0.00 0.00 0.00 8.30 -22.45 92 0 0 0
09OCT26 680.00 P 21.87 21.87 10.44 9.61 -24.21 92 271 287 +259
09OCT26 685.00 P 16.00 16.00 12.80 11.20 -25.89 92 2 1 +1
09OCT26 690.00 P 0.00 0.00 0.00 12.86 -26.32 92 0 1 0
09OCT26 695.00 P 0.00 0.00 0.00 14.72 -27.99 92 0 0 0
09OCT26 700.00 P 28.00 28.01 15.00 16.76 -29.48 92 119 76 +76
09OCT26 705.00 P 27.94 28.85 21.60 18.90 -31.02 92 610 500 +500
09OCT26 710.00 P 23.50 23.50 23.00 21.35 -32.42 93 2 2 +2
09OCT26 715.00 P 26.00 26.00 24.32 23.80 -33.83 93 6 28 +3
09OCT26 720.00 P 28.80 28.80 28.80 26.62 -35.09 93 1 19 0
09OCT26 725.00 P 29.50 31.50 28.66 29.48 -36.37 94 124 100 +100
09OCT26 730.00 P 0.00 0.00 0.00 32.54 -37.49 94 0 0 0
09OCT26 735.00 P 0.00 0.00 0.00 35.80 -38.59 94 0 0 0
09OCT26 740.00 P 0.00 0.00 0.00 39.10 -39.66 95 0 0 0
09OCT26 745.00 P 0.00 0.00 0.00 42.73 - 96 0 0 -
09OCT26 750.00 P 48.00 48.00 48.00 46.36 - 96 100 100 -
09OCT26 755.00 P 0.00 0.00 0.00 50.21 - 97 0 0 -
09OCT26 760.00 P 0.00 0.00 0.00 54.17 - 98 0 0 -
09OCT26 765.00 P 0.00 0.00 0.00 58.18 - 99 0 0 -
16OCT26 525.00 P 0.00 0.00 0.00 0.41 -1.47 85 0 0 0
16OCT26 530.00 P 0.00 0.00 0.00 0.51 -1.72 85 0 0 0
16OCT26 535.00 P 0.00 0.00 0.00 0.62 -1.99 85 0 0 0
16OCT26 540.00 P 0.00 0.00 0.00 0.73 -2.26 85 0 0 0
16OCT26 545.00 P 0.00 0.00 0.00 0.89 -2.60 85 0 0 0
16OCT26 550.00 P 2.63 2.63 2.63 1.09 -2.94 85 1 1 +1
16OCT26 555.00 P 0.00 0.00 0.00 1.23 -3.35 85 0 0 0
16OCT26 560.00 P 0.00 0.00 0.00 1.48 -3.75 85 0 0 0
16OCT26 565.00 P 3.90 3.90 3.90 1.73 -4.44 85 1 1 +1
16OCT26 570.00 P 0.00 0.00 0.00 1.98 -4.97 85 0 0 0
16OCT26 575.00 P 0.00 0.00 0.00 2.35 -5.43 85 0 0 0
16OCT26 580.00 P 0.00 0.00 0.00 2.72 -6.11 85 0 2 0
16OCT26 585.00 P 0.00 0.00 0.00 3.10 -6.78 85 0 0 0
16OCT26 590.00 P 0.00 0.00 0.00 3.57 -7.37 85 0 0 0
16OCT26 595.00 P 0.00 0.00 0.00 4.11 -8.12 85 0 0 0
16OCT26 600.00 P 0.00 0.00 0.00 4.65 -8.95 85 0 0 0
16OCT26 605.00 P 0.00 0.00 0.00 5.24 -9.72 85 0 0 0
16OCT26 610.00 P 0.00 0.00 0.00 6.17 -10.25 86 0 2 0
16OCT26 615.00 P 11.02 11.02 8.50 6.95 -11.19 86 17 17 +17
16OCT26 620.00 P 0.00 0.00 0.00 7.72 -12.15 86 0 0 0
16OCT26 625.00 P 0.00 0.00 0.00 8.70 -12.89 86 0 0 0
16OCT26 630.00 P 0.00 0.00 0.00 9.73 -13.83 86 0 0 0
16OCT26 635.00 P 0.00 0.00 0.00 10.77 -14.90 86 0 0 0
16OCT26 640.00 P 17.51 17.51 17.51 11.88 -15.91 86 1 1 +1
16OCT26 645.00 P 0.00 0.00 0.00 13.23 -16.67 86 0 0 0
16OCT26 650.00 P 20.00 23.00 19.60 14.58 -17.79 86 4 4 +4
16OCT26 655.00 P 0.00 0.00 0.00 15.93 -18.96 86 0 0 0
16OCT26 660.00 P 23.50 23.50 23.50 17.48 -19.94 86 15 31 +15
16OCT26 665.00 P 25.41 25.41 25.41 19.18 -20.76 86 7 7 +7
16OCT26 670.00 P 0.00 0.00 0.00 20.89 -21.99 86 0 0 0
16OCT26 675.00 P 0.00 0.00 0.00 22.60 -23.22 87 0 15 0
16OCT26 680.00 P 0.00 0.00 0.00 24.61 -24.15 87 0 15 0
16OCT26 685.00 P 0.00 0.00 0.00 26.70 -25.01 87 0 15 0
16OCT26 690.00 P 0.00 0.00 0.00 28.80 -26.25 87 0 0 0
16OCT26 695.00 P 45.79 45.79 38.00 30.90 -25.78 87 16 16 +16
16OCT26 700.00 P 0.00 0.00 0.00 33.35 -26.57 87 0 0 0
16OCT26 705.00 P 42.00 42.00 42.00 35.86 -27.31 87 200 200 +200
16OCT26 710.00 P 54.58 54.58 54.58 38.36 -28.36 87 15 15 +15
16OCT26 715.00 P 0.00 0.00 0.00 40.86 -29.45 87 0 0 0
16OCT26 720.00 P 0.00 0.00 0.00 43.73 -30.18 88 0 0 0
16OCT26 725.00 P 0.00 0.00 0.00 46.64 -30.87 88 0 0 0
16OCT26 730.00 P 60.00 60.00 60.00 49.56 - 88 1 1 -
16OCT26 735.00 P 0.00 0.00 0.00 52.47 - 88 0 0 -
16OCT26 740.00 P 0.00 0.00 0.00 55.70 - 88 0 0 -
16OCT26 745.00 P 0.00 0.00 0.00 57.29 - 85 0 0 -
16OCT26 750.00 P 0.00 0.00 0.00 60.50 - 85 0 0 -
16OCT26 755.00 P 0.00 0.00 0.00 63.71 - 85 0 0 -
16OCT26 760.00 P 0.00 0.00 0.00 67.13 - 85 0 0 -
16OCT26 765.00 P 0.00 0.00 0.00 70.70 - 85 0 0 -
29OCT26 310.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 320.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 330.00 P 0.00 0.00 0.00 0.01 -0.01 91 0 10 0
29OCT26 340.00 P 0.00 0.00 0.00 0.01 -0.02 88 0 0 0
29OCT26 350.00 P 0.00 0.00 0.00 0.01 -0.04 85 0 20 0
29OCT26 360.00 P 0.00 0.00 0.00 0.01 -0.06 81 0 0 0
29OCT26 370.00 P 0.00 0.00 0.00 0.02 -0.09 83 0 1 0
29OCT26 380.00 P 0.00 0.00 0.00 0.03 -0.14 82 0 23 0
29OCT26 390.00 P 0.00 0.00 0.00 0.06 -0.19 84 0 8 0
29OCT26 400.00 P 0.00 0.00 0.00 0.08 -0.29 83 0 2 0
29OCT26 410.00 P 1.20 1.20 1.20 0.13 -0.37 83 30 31 +15
29OCT26 420.00 P 2.49 2.49 2.49 0.19 -0.53 83 1 102 -1
29OCT26 430.00 P 0.00 0.00 0.00 0.27 -0.68 83 0 354 0
29OCT26 440.00 P 0.00 0.00 0.00 0.39 -0.91 83 0 221 0
29OCT26 450.00 P 2.51 2.51 2.51 0.52 -1.17 83 1 52 0
29OCT26 460.00 P 3.46 3.46 3.46 0.73 -1.57 83 15 25 +15
29OCT26 470.00 P 0.00 0.00 0.00 0.95 -1.95 83 0 138 0
29OCT26 480.00 P 0.00 0.00 0.00 1.30 -2.42 83 0 45 0
29OCT26 490.00 P 4.38 4.38 4.38 1.65 -2.92 83 5 12 -3
29OCT26 500.00 P 6.00 6.00 4.50 2.24 -3.51 83 6 76 -6
29OCT26 510.00 P 7.30 8.20 7.30 2.79 -4.14 84 6 10 -6
29OCT26 520.00 P 6.28 6.28 6.28 3.57 -4.93 83 3 34 -3
29OCT26 530.00 P 0.00 0.00 0.00 4.39 -5.74 84 0 48 0
29OCT26 540.00 P 0.00 0.00 0.00 5.44 -6.63 84 0 391 0
29OCT26 550.00 P 12.20 12.50 9.48 6.61 -7.64 84 23 482 +7
29OCT26 560.00 P 0.00 0.00 0.00 7.94 -8.61 84 0 81 0
29OCT26 570.00 P 12.76 12.76 12.76 9.56 -9.81 84 1 32 -1
29OCT26 580.00 P 18.08 18.08 18.08 11.18 -11.01 84 1 64 0
29OCT26 590.00 P 0.00 0.00 0.00 13.34 -12.17 84 0 76 0
29OCT26 600.00 P 21.00 23.50 18.90 15.50 -13.55 84 24 168 +4
29OCT26 610.00 P 22.95 24.00 20.00 17.98 -14.68 84 6 48 +1
29OCT26 620.00 P 33.00 33.00 24.62 20.79 -16.20 84 53 233 +53
29OCT26 630.00 P 32.00 32.00 32.00 23.60 -17.72 84 11 150 +9
29OCT26 640.00 P 0.00 0.00 0.00 27.06 -18.88 84 0 321 0
29OCT26 650.00 P 51.08 51.08 33.00 30.59 -20.49 84 12 128 -2
29OCT26 660.00 P 37.00 39.00 37.00 34.28 -21.95 84 3 123 -3
29OCT26 670.00 P 50.10 50.10 44.00 38.59 -23.20 85 12 125 +10
29OCT26 680.00 P 52.98 55.00 47.00 42.90 -24.85 85 56 901 +48
29OCT26 690.00 P 61.45 61.45 50.00 47.54 -26.18 85 2 25 -1
29OCT26 700.00 P 60.47 65.00 56.95 52.66 -27.44 85 93 598 +5
29OCT26 710.00 P 63.00 63.60 62.39 57.79 -29.06 85 5 15 +4
29OCT26 720.00 P 74.00 78.80 65.75 63.29 -27.58 86 10 150 -4
29OCT26 730.00 P 0.00 0.00 0.00 69.23 -28.49 86 0 125 0
29OCT26 740.00 P 91.98 91.98 89.98 75.18 -29.80 86 20 811 +20
29OCT26 750.00 P 89.01 89.01 87.78 81.44 -34.16 86 9 142 0
29OCT26 760.00 P 94.72 94.72 92.70 88.17 -35.03 87 9 112 -1
29OCT26 770.00 P 0.00 0.00 0.00 92.13 -39.18 83 0 47 0
29OCT26 780.00 P 0.00 0.00 0.00 98.82 -40.61 83 0 70 0
29OCT26 790.00 P 115.00 115.00 115.00 109.23 -38.33 88 2 63 -2
29OCT26 800.00 P 0.00 0.00 0.00 116.69 -39.42 88 0 113 0
29OCT26 810.00 P 131.90 131.90 131.90 124.16 -40.62 88 2 302 0
29OCT26 820.00 P 0.00 0.00 0.00 128.33 -40.07 83 0 6 0
29OCT26 830.00 P 0.00 0.00 0.00 140.28 -36.66 90 0 4 0
29OCT26 840.00 P 0.00 0.00 0.00 148.39 -42.97 90 0 209 0
29OCT26 850.00 P 168.00 168.00 168.00 156.73 -43.76 91 6 206 -2
29OCT26 860.00 P 0.00 0.00 0.00 165.38 -44.24 92 0 301 0
29OCT26 870.00 P 0.00 0.00 0.00 168.97 -43.60 83 0 2 0
29OCT26 880.00 P 0.00 0.00 0.00 177.39 -44.38 83 0 3 0
29OCT26 890.00 P 0.00 0.00 0.00 186.14 -44.84 83 0 0 0
29OCT26 900.00 P 0.00 0.00 0.00 200.84 -46.56 95 0 36 0
29OCT26 910.00 P 0.00 0.00 0.00 203.84 -53.23 83 0 15 0
29OCT26 920.00 P 0.00 0.00 0.00 212.71 -46.34 83 0 1 0
29OCT26 930.00 P 0.00 0.00 0.00 228.56 -48.02 99 0 75 0
29OCT26 940.00 P 0.00 0.00 0.00 238.03 -48.32 100 0 61 0
29OCT26 950.00 P 0.00 0.00 0.00 247.51 -48.73 101 0 39 0
29OCT26 960.00 P 0.00 0.00 0.00 257.02 -49.17 103 0 19 0
29OCT26 970.00 P 0.00 0.00 0.00 259.00 -47.94 83 0 22 0
29OCT26 980.00 P 0.00 0.00 0.00 268.46 -57.66 83 0 29 0
29OCT26 990.00 P 300.00 300.00 300.00 286.27 -40.08 108 1 18 -1
29OCT26 1,000.00 P 0.00 0.00 0.00 296.04 -50.19 110 0 204 0
29OCT26 1,010.00 P 0.00 0.00 0.00 305.98 -50.35 112 0 69 0
29OCT26 1,020.00 P 0.00 0.00 0.00 306.73 -49.61 83 0 30 0
29OCT26 1,030.00 P 0.00 0.00 0.00 316.40 -60.16 83 0 15 0
29OCT26 1,040.00 P 0.00 0.00 0.00 326.07 -60.68 83 0 45 0
29OCT26 1,050.00 P 0.00 0.00 0.00 345.91 -51.03 120 0 54 0
29OCT26 1,060.00 P 0.00 0.00 0.00 345.92 -51.03 85 0 30 0
29OCT26 1,070.00 P 0.00 0.00 0.00 366.10 -51.25 125 0 102 0
29OCT26 1,080.00 P 0.00 0.00 0.00 376.21 -51.38 127 0 108 0
29OCT26 1,090.00 P 0.00 0.00 0.00 386.34 -51.50 129 0 100 0
29OCT26 1,100.00 P 0.00 0.00 0.00 396.53 -51.58 132 0 176 0
29OCT26 1,110.00 P 0.00 0.00 0.00 406.72 -51.40 134 0 232 0
29OCT26 1,120.00 P 0.00 0.00 0.00 416.92 -51.04 137 0 84 0
29OCT26 1,130.00 P 0.00 0.00 0.00 416.93 -51.04 103 0 30 0
29OCT26 1,140.00 P 0.00 0.00 0.00 437.37 -50.78 141 0 30 0
29OCT26 1,150.00 P 0.00 0.00 0.00 447.63 -49.97 144 0 52 0
29OCT26 1,160.00 P 0.00 0.00 0.00 457.89 -49.65 147 0 57 0
29OCT26 1,170.00 P 0.00 0.00 0.00 468.16 -50.84 149 0 70 0
29OCT26 1,180.00 P 0.00 0.00 0.00 478.44 -51.06 152 0 89 0
29OCT26 1,190.00 P 0.00 0.00 0.00 488.74 -48.76 154 0 26 0
29OCT26 1,200.00 P 0.00 0.00 0.00 488.75 -48.76 123 0 15 0
29OCT26 1,210.00 P 0.00 0.00 0.00 494.50 -50.50 0 0 15 0
29OCT26 1,220.00 P 0.00 0.00 0.00 504.50 -50.50 0 0 0 0
29OCT26 1,230.00 P 0.00 0.00 0.00 514.50 -50.50 0 0 0 0
29OCT26 1,240.00 P 0.00 0.00 0.00 524.50 -50.50 0 0 14 0
29OCT26 1,250.00 P 0.00 0.00 0.00 550.54 -34.46 169 0 1 0
29OCT26 1,260.00 P 0.00 0.00 0.00 550.55 -44.45 140 0 2 0
29OCT26 1,270.00 P 0.00 0.00 0.00 554.50 -50.50 0 0 0 0
29OCT26 1,280.00 P 0.00 0.00 0.00 564.50 -50.50 0 0 3 0
29OCT26 1,290.00 P 0.00 0.00 0.00 574.50 -50.50 0 0 0 0
29OCT26 1,300.00 P 0.00 0.00 0.00 584.50 -50.50 0 0 0 0
29OCT26 1,310.00 P 0.00 0.00 0.00 594.50 -50.50 0 0 0 0
29OCT26 1,320.00 P 0.00 0.00 0.00 604.50 -50.50 0 0 0 0
29OCT26 1,330.00 P 0.00 0.00 0.00 614.50 -50.50 0 0 3 0
29OCT26 1,340.00 P 0.00 0.00 0.00 624.50 -50.50 0 0 0 0
29OCT26 1,350.00 P 0.00 0.00 0.00 634.50 -50.50 0 0 0 0
29OCT26 1,360.00 P 0.00 0.00 0.00 644.50 -50.50 0 0 0 0
29OCT26 1,370.00 P 0.00 0.00 0.00 654.50 -50.50 0 0 0 0
29OCT26 1,380.00 P 0.00 0.00 0.00 664.50 -50.50 0 0 0 0
29OCT26 1,390.00 P 0.00 0.00 0.00 691.00 -34.00 192 0 0 0
29OCT26 1,400.00 P 0.00 0.00 0.00 701.00 -34.00 194 0 6 0
29OCT26 1,410.00 P 0.00 0.00 0.00 701.01 -43.99 162 0 0 0
29OCT26 1,420.00 P 0.00 0.00 0.00 721.00 -34.00 197 0 0 0
29OCT26 1,430.00 P 0.00 0.00 0.00 730.50 -34.50 197 0 0 0
29OCT26 1,440.00 P 0.00 0.00 0.00 740.50 -34.50 198 0 0 0
29OCT26 1,450.00 P 0.00 0.00 0.00 740.51 -44.49 165 0 0 0
29OCT26 1,460.00 P 0.00 0.00 0.00 760.50 -34.50 201 0 0 0
29OCT26 1,470.00 P 0.00 0.00 0.00 760.51 -44.49 168 0 0 0
29OCT26 1,480.00 P 0.00 0.00 0.00 764.50 -50.50 0 0 0 0
29OCT26 1,490.00 P 0.00 0.00 0.00 774.50 -50.50 0 0 0 0
29OCT26 1,500.00 P 0.00 0.00 0.00 784.50 -50.50 0 0 0 0
29OCT26 1,510.00 P 0.00 0.00 0.00 794.50 -50.50 0 0 0 0
29OCT26 1,520.00 P 0.00 0.00 0.00 804.50 -50.50 0 0 0 0
29OCT26 1,530.00 P 0.00 0.00 0.00 814.50 -50.50 0 0 0 0
29OCT26 1,540.00 P 0.00 0.00 0.00 824.50 -50.50 0 0 0 0
29OCT26 1,550.00 P 0.00 0.00 0.00 834.50 -50.50 0 0 0 0
29OCT26 1,560.00 P 0.00 0.00 0.00 844.50 -50.50 0 0 0 0
29OCT26 1,570.00 P 0.00 0.00 0.00 854.50 -50.50 0 0 0 0
29OCT26 1,580.00 P 0.00 0.00 0.00 864.50 -50.50 0 0 0 0
29OCT26 1,590.00 P 0.00 0.00 0.00 874.50 -50.50 0 0 0 0
29OCT26 1,600.00 P 0.00 0.00 0.00 884.50 -50.50 0 0 0 0
29OCT26 1,610.00 P 0.00 0.00 0.00 894.50 -50.50 0 0 0 0
29OCT26 1,620.00 P 0.00 0.00 0.00 904.50 -50.50 0 0 0 0
29OCT26 1,630.00 P 0.00 0.00 0.00 914.50 -50.50 0 0 0 0
29OCT26 1,640.00 P 0.00 0.00 0.00 924.50 -50.50 0 0 0 0
29OCT26 1,650.00 P 0.00 0.00 0.00 934.50 -50.50 0 0 0 0
29OCT26 1,660.00 P 0.00 0.00 0.00 944.50 -50.50 0 0 0 0
29OCT26 1,670.00 P 0.00 0.00 0.00 954.50 -50.50 0 0 0 0
29OCT26 1,680.00 P 0.00 0.00 0.00 964.50 -50.50 0 0 0 0
29OCT26 1,690.00 P 0.00 0.00 0.00 974.50 -50.50 0 0 0 0
29OCT26 1,700.00 P 0.00 0.00 0.00 984.50 -50.50 0 0 0 0
29OCT26 1,710.00 P 0.00 0.00 0.00 994.50 -50.50 0 0 0 0
29OCT26 1,720.00 P 0.00 0.00 0.00 1,004.50 -50.50 0 0 0 0
29OCT26 1,730.00 P 0.00 0.00 0.00 1,014.50 -50.50 0 0 0 0
29OCT26 1,740.00 P 0.00 0.00 0.00 1,024.50 -50.50 0 0 0 0
29OCT26 1,750.00 P 0.00 0.00 0.00 1,034.50 -50.50 0 0 0 0
29OCT26 1,760.00 P 0.00 0.00 0.00 1,044.50 -50.50 0 0 0 0
29OCT26 1,770.00 P 0.00 0.00 0.00 1,054.50 -50.50 0 0 0 0
29OCT26 1,780.00 P 0.00 0.00 0.00 1,064.50 -50.50 0 0 0 0
29OCT26 1,790.00 P 0.00 0.00 0.00 1,074.50 -50.50 0 0 0 0
29OCT26 1,800.00 P 0.00 0.00 0.00 1,084.50 -50.50 0 0 0 0
27NOV26 310.00 P 2.97 2.97 2.35 0.21 -0.27 85 44 44 +29
27NOV26 320.00 P 0.00 0.00 0.00 0.30 -0.33 85 0 0 0
27NOV26 330.00 P 0.00 0.00 0.00 0.39 -0.46 85 0 17 0
27NOV26 340.00 P 0.00 0.00 0.00 0.54 -0.60 85 0 0 0
27NOV26 350.00 P 0.00 0.00 0.00 0.72 -0.71 86 0 0 0
27NOV26 360.00 P 0.00 0.00 0.00 0.96 -0.87 85 0 0 0
27NOV26 370.00 P 0.00 0.00 0.00 1.18 -1.08 85 0 0 0
27NOV26 380.00 P 0.00 0.00 0.00 1.55 -1.40 85 0 19 0
27NOV26 390.00 P 0.00 0.00 0.00 1.95 -1.62 86 0 30 0
27NOV26 400.00 P 0.00 0.00 0.00 2.36 -2.02 85 0 52 0
27NOV26 410.00 P 0.00 0.00 0.00 2.98 -2.31 86 0 1 0
27NOV26 420.00 P 9.69 9.69 9.69 3.59 -2.61 86 12 15 +12
27NOV26 430.00 P 10.00 10.00 10.00 4.31 -3.17 86 1 16 +1
27NOV26 440.00 P 0.00 0.00 0.00 5.21 -3.56 86 0 2 0
27NOV26 450.00 P 0.00 0.00 0.00 6.11 -4.02 86 0 16 0
27NOV26 460.00 P 11.95 11.95 11.95 7.20 -4.68 86 5 16 +5
27NOV26 470.00 P 0.00 0.00 0.00 8.47 -5.17 86 0 1 0
27NOV26 480.00 P 0.00 0.00 0.00 9.75 -5.72 86 0 11 0
27NOV26 490.00 P 17.20 17.20 17.20 11.25 -6.55 86 1 6 0
27NOV26 500.00 P 0.00 0.00 0.00 12.99 -7.13 86 0 38 0
27NOV26 510.00 P 0.00 0.00 0.00 14.74 -7.71 86 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 16.62 -8.74 86 0 4 0
27NOV26 530.00 P 0.00 0.00 0.00 18.94 -9.41 86 0 1 0
27NOV26 540.00 P 28.00 28.00 28.00 21.26 -10.09 86 1 23 0
27NOV26 550.00 P 0.00 0.00 0.00 23.58 -11.06 86 0 34 0
27NOV26 560.00 P 0.00 0.00 0.00 26.40 -11.97 86 0 4 0
27NOV26 570.00 P 0.00 0.00 0.00 29.38 -12.72 86 0 5 0
27NOV26 580.00 P 39.36 39.36 39.36 32.37 -13.47 86 3 64 +3
27NOV26 590.00 P 48.03 48.03 43.00 35.41 -14.72 86 2 13 -1
27NOV26 600.00 P 0.00 0.00 0.00 39.13 -15.52 86 0 108 0
27NOV26 610.00 P 54.54 54.54 54.54 42.85 -16.33 87 2 2 +2
27NOV26 620.00 P 58.18 58.18 55.00 46.57 -17.14 87 2 118 -1
27NOV26 630.00 P 0.00 0.00 0.00 50.41 -18.43 87 0 16 0
27NOV26 640.00 P 0.00 0.00 0.00 54.92 -19.26 87 0 16 0
27NOV26 650.00 P 0.00 0.00 0.00 59.44 -20.09 87 0 141 0
27NOV26 660.00 P 0.00 0.00 0.00 63.95 -20.93 87 0 147 0
27NOV26 670.00 P 84.00 84.00 84.00 68.48 -22.16 87 2 86 +2
27NOV26 680.00 P 0.00 0.00 0.00 73.76 -23.03 87 0 82 0
27NOV26 690.00 P 88.94 88.94 88.94 79.09 -23.86 87 3 91 0
27NOV26 700.00 P 0.00 0.00 0.00 84.43 -24.68 87 0 106 0
27NOV26 710.00 P 0.00 0.00 0.00 89.77 -25.52 88 0 45 0
27NOV26 720.00 P 0.00 0.00 0.00 95.48 -26.72 88 0 75 0
27NOV26 730.00 P 0.00 0.00 0.00 101.62 -27.50 88 0 352 0
27NOV26 740.00 P 0.00 0.00 0.00 107.77 -28.28 88 0 256 0
27NOV26 750.00 P 128.00 128.00 128.00 113.91 -29.08 88 10 424 +10
27NOV26 760.00 P 0.00 0.00 0.00 120.07 -29.99 88 0 73 0
27NOV26 770.00 P 0.00 0.00 0.00 126.75 -30.93 89 0 46 0
27NOV26 780.00 P 0.00 0.00 0.00 133.66 -31.66 89 0 20 0
27NOV26 790.00 P 0.00 0.00 0.00 140.58 -27.33 89 0 15 0
27NOV26 800.00 P 0.00 0.00 0.00 147.50 -33.10 89 0 54 0
27NOV26 810.00 P 0.00 0.00 0.00 149.94 -32.85 85 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 157.07 -33.73 85 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 169.40 -35.38 90 0 19 0
27NOV26 840.00 P 0.00 0.00 0.00 171.87 -34.96 85 0 1 0
27NOV26 850.00 P 0.00 0.00 0.00 179.28 -35.58 85 0 2 0
27NOV26 860.00 P 0.00 0.00 0.00 186.69 -36.20 85 0 2 0
27NOV26 870.00 P 0.00 0.00 0.00 194.21 -36.98 85 0 4 0
27NOV26 880.00 P 0.00 0.00 0.00 208.28 -38.63 92 0 201 0
27NOV26 890.00 P 0.00 0.00 0.00 210.22 -38.03 85 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 218.23 -38.55 85 0 1 0
27NOV26 910.00 P 0.00 0.00 0.00 226.25 -39.07 85 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 234.28 -39.60 85 0 9 0
27NOV26 930.00 P 0.00 0.00 0.00 242.49 -40.20 85 0 15 0
27NOV26 940.00 P 0.00 0.00 0.00 251.01 -40.63 85 0 15 0
27NOV26 950.00 P 0.00 0.00 0.00 267.32 -42.28 94 0 17 0
27NOV26 960.00 P 0.00 0.00 0.00 268.06 -41.55 85 0 6 0
27NOV26 970.00 P 0.00 0.00 0.00 276.59 -41.91 85 0 15 0
27NOV26 980.00 P 0.00 0.00 0.00 293.69 -43.61 95 0 45 0
27NOV26 990.00 P 0.00 0.00 0.00 302.57 -44.10 96 0 65 0
27NOV26 1,000.00 P 0.00 0.00 0.00 302.69 -43.99 85 0 20 0
27NOV26 1,010.00 P 0.00 0.00 0.00 320.98 -44.79 97 0 105 0
27NOV26 1,020.00 P 0.00 0.00 0.00 330.20 -45.13 98 0 134 0
27NOV26 1,030.00 P 0.00 0.00 0.00 339.42 -45.48 99 0 51 0
27NOV26 1,040.00 P 0.00 0.00 0.00 348.65 -45.82 100 0 9 0
27NOV26 1,050.00 P 0.00 0.00 0.00 357.89 -46.17 100 0 85 0
27NOV26 1,060.00 P 0.00 0.00 0.00 367.31 -46.49 101 0 107 0
27NOV26 1,070.00 P 0.00 0.00 0.00 376.85 -46.76 102 0 60 0
27NOV26 1,080.00 P 0.00 0.00 0.00 386.40 -47.02 102 0 65 0
27NOV26 1,090.00 P 0.00 0.00 0.00 395.96 -47.28 103 0 99 0
27NOV26 1,100.00 P 0.00 0.00 0.00 405.52 -47.55 104 0 120 0
27NOV26 1,110.00 P 0.00 0.00 0.00 415.09 -47.81 105 0 99 0
27NOV26 1,120.00 P 0.00 0.00 0.00 424.68 -48.07 105 0 89 0
27NOV26 1,130.00 P 0.00 0.00 0.00 424.69 -57.99 91 0 32 0
27NOV26 1,140.00 P 0.00 0.00 0.00 437.37 -50.78 97 0 0 0
27NOV26 1,150.00 P 0.00 0.00 0.00 447.63 -55.04 98 0 6 0
27NOV26 1,160.00 P 0.00 0.00 0.00 463.81 -48.87 110 0 29 0
27NOV26 1,170.00 P 0.00 0.00 0.00 473.63 -49.06 111 0 0 0
27NOV26 1,180.00 P 0.00 0.00 0.00 483.46 -49.26 112 0 50 0
27NOV26 1,190.00 P 0.00 0.00 0.00 493.30 -49.45 113 0 71 0
27NOV26 1,200.00 P 0.00 0.00 0.00 503.15 -49.64 114 0 189 0
27NOV26 1,210.00 P 0.00 0.00 0.00 513.14 -49.77 115 0 0 0
27NOV26 1,220.00 P 0.00 0.00 0.00 523.14 -49.90 116 0 0 0
27NOV26 1,230.00 P 0.00 0.00 0.00 533.14 -50.04 117 0 0 0
27NOV26 1,240.00 P 0.00 0.00 0.00 543.15 -50.17 119 0 0 0
27NOV26 1,250.00 P 0.00 0.00 0.00 553.16 -40.17 120 0 0 0
27NOV26 1,260.00 P 0.00 0.00 0.00 553.17 -60.46 103 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 573.21 -50.58 122 0 0 0
27NOV26 1,280.00 P 0.00 0.00 0.00 573.22 -60.75 105 0 0 0
27NOV26 1,290.00 P 0.00 0.00 0.00 593.38 -40.60 124 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 603.51 -50.90 126 0 19 0
27NOV26 1,310.00 P 0.00 0.00 0.00 613.65 -50.99 127 0 0 0
27NOV26 1,320.00 P 0.00 0.00 0.00 613.66 -50.99 110 0 0 0
27NOV26 1,330.00 P 0.00 0.00 0.00 633.94 -31.22 130 0 0 0
27NOV26 1,340.00 P 0.00 0.00 0.00 633.95 -41.17 112 0 0 0
27NOV26 1,350.00 P 0.00 0.00 0.00 635.20 -49.88 85 0 0 0
27NOV26 1,360.00 P 0.00 0.00 0.00 664.43 -30.61 133 0 0 0
27NOV26 1,370.00 P 0.00 0.00 0.00 664.44 -61.72 116 0 0 0
27NOV26 1,380.00 P 0.00 0.00 0.00 684.85 -51.60 136 0 0 0
27NOV26 1,390.00 P 0.00 0.00 0.00 695.08 -51.67 137 0 0 0
27NOV26 1,400.00 P 0.00 0.00 0.00 705.31 -41.45 139 0 0 0
27NOV26 1,410.00 P 0.00 0.00 0.00 705.32 -62.03 122 0 0 0
27NOV26 1,420.00 P 0.00 0.00 0.00 721.00 -46.36 134 0 0 0
27NOV26 1,430.00 P 0.00 0.00 0.00 730.50 -57.45 134 0 0 0
27NOV26 1,440.00 P 0.00 0.00 0.00 746.31 -41.65 144 0 0 0
27NOV26 1,450.00 P 0.00 0.00 0.00 756.57 -51.98 146 0 0 0
27NOV26 1,460.00 P 0.00 0.00 0.00 766.84 -52.01 147 0 0 0
27NOV26 1,470.00 P 0.00 0.00 0.00 777.14 -41.72 148 0 0 0
27NOV26 1,480.00 P 0.00 0.00 0.00 787.44 -52.01 150 0 0 0
27NOV26 1,490.00 P 0.00 0.00 0.00 787.45 -52.01 134 0 0 0
27NOV26 1,500.00 P 0.00 0.00 0.00 808.04 -52.01 153 0 0 0
27NOV26 1,510.00 P 0.00 0.00 0.00 818.34 -52.01 154 0 0 0
27NOV26 1,520.00 P 0.00 0.00 0.00 828.64 -41.72 155 0 0 0
27NOV26 1,530.00 P 0.00 0.00 0.00 838.94 -31.43 157 0 0 0
27NOV26 1,540.00 P 0.00 0.00 0.00 849.24 -25.76 158 0 0 0
27NOV26 1,550.00 P 0.00 0.00 0.00 859.54 -25.46 159 0 0 0
27NOV26 1,560.00 P 0.00 0.00 0.00 859.55 -35.45 144 0 0 0
27NOV26 1,570.00 P 0.00 0.00 0.00 880.14 -49.36 162 0 0 0
27NOV26 1,580.00 P 0.00 0.00 0.00 890.44 -39.07 163 0 0 0
27NOV26 1,590.00 P 0.00 0.00 0.00 900.74 -28.78 165 0 0 0
27NOV26 1,600.00 P 0.00 0.00 0.00 911.04 -48.46 166 0 0 0
27NOV26 1,610.00 P 0.00 0.00 0.00 921.34 -38.17 167 0 0 0
27NOV26 1,620.00 P 0.00 0.00 0.00 921.35 -38.17 152 0 0 0
27NOV26 1,630.00 P 0.00 0.00 0.00 921.36 -43.64 131 0 0 0
27NOV26 1,640.00 P 0.00 0.00 0.00 924.50 -50.50 0 0 0 0
27NOV26 1,650.00 P 0.00 0.00 0.00 934.50 -75.50 0 0 0 0
27NOV26 1,660.00 P 0.00 0.00 0.00 944.50 -65.51 0 0 0 0
27NOV26 1,670.00 P 0.00 0.00 0.00 954.50 -75.50 0 0 0 0
27NOV26 1,680.00 P 0.00 0.00 0.00 964.50 -65.51 0 0 0 0
27NOV26 1,690.00 P 0.00 0.00 0.00 1,003.74 -46.26 177 0 15 0
27NOV26 1,700.00 P 0.00 0.00 0.00 1,003.75 -46.26 163 0 0 0
27NOV26 1,710.00 P 0.00 0.00 0.00 1,003.76 -65.24 144 0 0 0
27NOV26 1,720.00 P 0.00 0.00 0.00 1,004.50 -64.51 0 0 0 0
27NOV26 1,730.00 P 0.00 0.00 0.00 1,043.50 -25.52 180 0 0 0
27NOV26 1,740.00 P 0.00 0.00 0.00 1,043.51 -31.49 166 0 0 0
27NOV26 1,750.00 P 0.00 0.00 0.00 1,062.00 -46.50 180 0 0 0
27NOV26 1,760.00 P 0.00 0.00 0.00 1,072.00 -36.51 180 0 0 0
27NOV26 1,770.00 P 0.00 0.00 0.00 1,072.01 -36.51 165 0 0 0
27NOV26 1,780.00 P 0.00 0.00 0.00 1,093.00 -46.00 183 0 0 0
27NOV26 1,790.00 P 0.00 0.00 0.00 1,103.00 -46.00 184 0 0 0
27NOV26 1,800.00 P 0.00 0.00 0.00 1,113.00 -44.50 185 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 1.32 -1.04 84 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 1.66 -1.29 84 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 2.08 -1.52 84 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 2.51 -1.74 84 0 1 0
30DEC26 350.00 P 0.00 0.00 0.00 3.09 -2.10 84 0 0 0
30DEC26 360.00 P 0.00 0.00 0.00 3.73 -2.41 84 0 3 0
30DEC26 370.00 P 12.00 12.00 12.00 4.51 -2.79 85 1 4 0
30DEC26 380.00 P 0.00 0.00 0.00 5.41 -3.26 85 0 5 0
30DEC26 390.00 P 0.00 0.00 0.00 6.38 -3.66 85 0 76 0
30DEC26 400.00 P 0.00 0.00 0.00 7.34 -4.07 85 0 13 0
30DEC26 410.00 P 0.00 0.00 0.00 8.30 -4.48 84 0 0 0
30DEC26 420.00 P 0.00 0.00 0.00 9.62 -4.97 84 0 2 0
30DEC26 430.00 P 0.00 0.00 0.00 10.94 -5.45 84 0 1 0
30DEC26 440.00 P 0.00 0.00 0.00 12.35 -6.01 84 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 14.14 -6.60 84 0 0 0
30DEC26 460.00 P 0.00 0.00 0.00 15.93 -7.19 84 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 17.73 -7.77 84 0 0 0
30DEC26 480.00 P 0.00 0.00 0.00 19.79 -8.39 84 0 0 0
30DEC26 490.00 P 0.00 0.00 0.00 22.82 -9.34 85 0 1 0
30DEC26 500.00 P 37.00 37.00 37.00 25.25 -10.04 85 1 47 +1
30DEC26 510.00 P 0.00 0.00 0.00 27.69 -10.73 85 0 3 0
30DEC26 520.00 P 42.00 42.00 42.00 30.41 -11.37 85 1 32 +1
30DEC26 530.00 P 0.00 0.00 0.00 32.54 -13.12 84 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 36.63 -12.92 85 0 2 0
30DEC26 550.00 P 56.00 56.00 51.60 39.75 -13.68 85 4 39 +4
30DEC26 560.00 P 0.00 0.00 0.00 42.89 -14.44 85 0 30 0
30DEC26 570.00 P 0.00 0.00 0.00 46.75 -15.08 85 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 50.61 -15.90 86 0 72 0
30DEC26 590.00 P 72.90 72.90 72.90 54.47 -16.73 86 1 52 0
30DEC26 600.00 P 0.00 0.00 0.00 58.34 -17.55 86 0 70 0
30DEC26 610.00 P 0.00 0.00 0.00 62.42 -18.17 86 0 44 0
30DEC26 620.00 P 0.00 0.00 0.00 67.08 -18.89 86 0 58 0
30DEC26 630.00 P 0.00 0.00 0.00 71.74 -19.73 86 0 136 0
30DEC26 640.00 P 0.00 0.00 0.00 76.40 -20.58 86 0 33 0
30DEC26 650.00 P 0.00 0.00 0.00 81.07 -21.41 86 0 208 0
30DEC26 660.00 P 0.00 0.00 0.00 85.82 -22.18 86 0 195 0
30DEC26 670.00 P 0.00 0.00 0.00 91.30 -22.63 86 0 97 0
30DEC26 680.00 P 118.00 118.00 118.00 96.77 -23.46 86 2 71 0
30DEC26 690.00 P 132.61 132.61 132.61 102.25 -24.28 86 15 105 0
30DEC26 700.00 P 139.16 139.16 126.03 107.74 -25.10 87 127 152 +68
30DEC26 710.00 P 140.49 140.49 132.85 113.23 -25.93 87 16 106 +16
30DEC26 720.00 P 143.99 143.99 138.00 119.11 -26.38 87 16 181 +15
30DEC26 730.00 P 0.00 0.00 0.00 125.39 -26.95 87 0 61 0
30DEC26 740.00 P 0.00 0.00 0.00 131.67 -27.73 87 0 11 0
30DEC26 750.00 P 0.00 0.00 0.00 137.96 -28.51 87 0 67 0
30DEC26 760.00 P 0.00 0.00 0.00 144.25 -29.29 87 0 163 0
30DEC26 770.00 P 0.00 0.00 0.00 150.56 -30.05 87 0 104 0
30DEC26 780.00 P 0.00 0.00 0.00 157.15 -30.55 88 0 91 0
30DEC26 790.00 P 0.00 0.00 0.00 164.19 -30.87 88 0 190 0
30DEC26 800.00 P 0.00 0.00 0.00 171.23 -31.58 88 0 125 0
30DEC26 810.00 P 0.00 0.00 0.00 178.28 -32.29 88 0 122 0
30DEC26 820.00 P 0.00 0.00 0.00 185.34 -32.99 88 0 85 0
30DEC26 830.00 P 0.00 0.00 0.00 192.40 -33.69 88 0 8 0
30DEC26 840.00 P 0.00 0.00 0.00 193.67 -33.39 84 0 2 0
30DEC26 850.00 P 0.00 0.00 0.00 201.03 -33.59 84 0 5 0
30DEC26 860.00 P 0.00 0.00 0.00 208.54 -33.93 84 0 1 0
30DEC26 870.00 P 0.00 0.00 0.00 216.06 -34.52 84 0 2 0
30DEC26 880.00 P 0.00 0.00 0.00 230.28 -36.18 89 0 4 0
30DEC26 890.00 P 0.00 0.00 0.00 231.10 -35.72 84 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 238.64 -36.31 84 0 1 0
30DEC26 910.00 P 0.00 0.00 0.00 246.18 -36.91 84 0 15 0
30DEC26 920.00 P 0.00 0.00 0.00 254.06 -37.17 84 0 2 0
30DEC26 930.00 P 0.00 0.00 0.00 262.16 -37.26 84 0 15 0
30DEC26 940.00 P 0.00 0.00 0.00 270.27 -46.99 84 0 30 0
30DEC26 950.00 P 0.00 0.00 0.00 278.38 -38.89 84 0 2 0
30DEC26 960.00 P 0.00 0.00 0.00 286.49 -38.76 84 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 294.61 -39.26 84 0 15 0
30DEC26 980.00 P 0.00 0.00 0.00 311.82 -40.95 92 0 12 0
30DEC26 990.00 P 0.00 0.00 0.00 320.22 -41.44 92 0 104 0
30DEC26 1,000.00 P 0.00 0.00 0.00 328.98 -41.59 92 0 39 0
30DEC26 1,010.00 P 0.00 0.00 0.00 337.84 -41.65 93 0 19 0
30DEC26 1,020.00 P 0.00 0.00 0.00 337.85 -41.65 85 0 0 0
30DEC26 1,030.00 P 0.00 0.00 0.00 355.56 -42.46 94 0 46 0
30DEC26 1,040.00 P 0.00 0.00 0.00 355.57 -42.46 86 0 7 0
30DEC26 1,050.00 P 0.00 0.00 0.00 362.44 -42.03 84 0 15 0
30DEC26 1,060.00 P 0.00 0.00 0.00 371.07 -42.73 84 0 0 0
30DEC26 1,070.00 P 0.00 0.00 0.00 391.10 -44.10 95 0 0 0
30DEC26 1,080.00 P 0.00 0.00 0.00 400.14 -44.38 95 0 90 0
30DEC26 1,090.00 P 0.00 0.00 0.00 409.41 -44.43 96 0 0 0
30DEC26 1,100.00 P 0.00 0.00 0.00 418.69 -44.51 96 0 15 0
30DEC26 1,110.00 P 0.00 0.00 0.00 427.97 -44.84 97 0 9 0
30DEC26 1,120.00 P 0.00 0.00 0.00 437.25 -45.16 97 0 119 0
30DEC26 1,130.00 P 0.00 0.00 0.00 446.54 -45.49 98 0 0 0
30DEC26 1,140.00 P 0.00 0.00 0.00 446.55 -45.49 89 0 0 0
30DEC26 1,150.00 P 0.00 0.00 0.00 451.60 -51.07 84 0 0 0
30DEC26 1,160.00 P 0.00 0.00 0.00 463.81 -48.87 88 0 0 0
30DEC26 1,170.00 P 0.00 0.00 0.00 483.85 -38.84 100 0 0 0
30DEC26 1,180.00 P 0.00 0.00 0.00 483.86 -48.86 90 0 5 0
30DEC26 1,190.00 P 0.00 0.00 0.00 493.30 -49.45 90 0 0 0
30DEC26 1,200.00 P 0.00 0.00 0.00 512.66 -40.13 101 0 15 0
30DEC26 1,210.00 P 0.00 0.00 0.00 513.14 -49.77 92 0 15 0
30DEC26 1,220.00 P 0.00 0.00 0.00 531.88 -47.42 102 0 16 0
30DEC26 1,230.00 P 0.00 0.00 0.00 533.14 -50.04 94 0 16 0
30DEC26 1,240.00 P 0.00 0.00 0.00 551.14 -42.18 104 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 553.16 -40.17 96 0 15 0
30DEC26 1,260.00 P 0.00 0.00 0.00 570.43 -43.20 105 0 81 0
30DEC26 1,270.00 P 0.00 0.00 0.00 573.21 -55.45 98 0 81 0
30DEC26 1,280.00 P 0.00 0.00 0.00 573.22 -60.75 85 0 1 0
30DEC26 1,290.00 P 0.00 0.00 0.00 593.38 -40.60 100 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 609.68 -48.69 108 0 0 0
30DEC26 1,310.00 P 0.00 0.00 0.00 619.54 -48.86 108 0 0 0
30DEC26 1,320.00 P 0.00 0.00 0.00 629.41 -49.02 109 0 0 0
30DEC26 1,330.00 P 0.00 0.00 0.00 639.28 -49.19 110 0 8 0
30DEC26 1,340.00 P 0.00 0.00 0.00 649.15 -49.36 111 0 0 0
30DEC26 1,350.00 P 0.00 0.00 0.00 659.04 -49.52 112 0 0 0
30DEC26 1,360.00 P 0.00 0.00 0.00 668.93 -49.69 112 0 0 0
30DEC26 1,370.00 P 0.00 0.00 0.00 668.94 -57.22 101 0 0 0
30DEC26 1,380.00 P 0.00 0.00 0.00 684.85 -51.60 109 0 0 0
30DEC26 1,390.00 P 0.00 0.00 0.00 695.08 -51.67 110 0 0 0
30DEC26 1,400.00 P 0.00 0.00 0.00 708.86 -37.90 116 0 0 0
30DEC26 1,410.00 P 0.00 0.00 0.00 708.87 -58.48 104 0 0 0
30DEC26 1,420.00 P 0.00 0.00 0.00 728.94 -38.42 117 0 0 0
30DEC26 1,430.00 P 0.00 0.00 0.00 738.99 -48.96 118 0 0 0
30DEC26 1,440.00 P 0.00 0.00 0.00 749.05 -38.91 119 0 0 0
30DEC26 1,450.00 P 0.00 0.00 0.00 756.57 -51.98 117 0 0 0
30DEC26 1,460.00 P 0.00 0.00 0.00 769.17 -49.68 121 0 0 0
30DEC26 1,470.00 P 0.00 0.00 0.00 779.25 -39.61 121 0 0 0
30DEC26 1,480.00 P 0.00 0.00 0.00 789.33 -50.12 122 0 0 0
30DEC26 1,490.00 P 0.00 0.00 0.00 789.34 -50.12 110 0 0 0
30DEC26 1,500.00 P 0.00 0.00 0.00 809.57 -50.48 124 0 0 0
30DEC26 1,510.00 P 0.00 0.00 0.00 819.73 -50.62 125 0 0 0
30DEC26 1,520.00 P 0.00 0.00 0.00 828.64 -41.72 124 0 0 0
30DEC26 1,530.00 P 0.00 0.00 0.00 838.94 -31.43 125 0 0 0
30DEC26 1,540.00 P 0.00 0.00 0.00 849.24 -52.23 126 0 0 0
30DEC26 1,550.00 P 0.00 0.00 0.00 859.54 -41.94 127 0 0 0
30DEC26 1,560.00 P 0.00 0.00 0.00 859.55 -41.94 116 0 0 0
30DEC26 1,570.00 P 0.00 0.00 0.00 880.14 -49.36 130 0 0 0
30DEC26 1,580.00 P 0.00 0.00 0.00 890.44 -39.07 131 0 0 0
30DEC26 1,590.00 P 0.00 0.00 0.00 900.74 -28.78 132 0 0 0
30DEC26 1,600.00 P 0.00 0.00 0.00 911.04 -48.46 133 0 0 0
30DEC26 1,610.00 P 0.00 0.00 0.00 921.34 -38.17 134 0 0 0
30DEC26 1,620.00 P 0.00 0.00 0.00 921.35 -38.17 122 0 0 0
30DEC26 1,630.00 P 0.00 0.00 0.00 942.13 -22.87 136 0 0 0
30DEC26 1,640.00 P 0.00 0.00 0.00 952.39 -22.61 137 0 0 0
30DEC26 1,650.00 P 0.00 0.00 0.00 962.65 -47.35 138 0 0 0
30DEC26 1,660.00 P 0.00 0.00 0.00 962.66 -47.35 126 0 0 0
30DEC26 1,670.00 P 0.00 0.00 0.00 983.18 -46.82 140 0 0 0
30DEC26 1,680.00 P 0.00 0.00 0.00 993.45 -36.56 141 0 0 0
30DEC26 1,690.00 P 0.00 0.00 0.00 1,003.74 -46.26 142 0 0 0
30DEC26 1,700.00 P 0.00 0.00 0.00 1,014.04 -35.97 143 0 0 0
30DEC26 1,710.00 P 0.00 0.00 0.00 1,014.05 -54.95 131 0 0 0
30DEC26 1,720.00 P 0.00 0.00 0.00 1,034.64 -34.37 145 0 0 0
30DEC26 1,730.00 P 0.00 0.00 0.00 1,043.50 -25.52 144 0 0 0
30DEC26 1,740.00 P 0.00 0.00 0.00 1,043.51 -31.49 133 0 0 0
30DEC26 1,750.00 P 0.00 0.00 0.00 1,062.00 -46.50 143 0 0 0
30DEC26 1,760.00 P 0.00 0.00 0.00 1,072.00 -36.51 144 0 0 0
30DEC26 1,770.00 P 0.00 0.00 0.00 1,072.01 -36.51 132 0 0 0
30DEC26 1,780.00 P 0.00 0.00 0.00 1,093.00 -46.00 146 0 0 0
30DEC26 1,790.00 P 0.00 0.00 0.00 1,106.74 -42.26 151 0 0 0
30DEC26 1,800.00 P 0.00 0.00 0.00 1,117.04 -40.46 152 0 0 0
28JAN27 310.00 P 0.00 0.00 0.00 3.39 -1.80 85 0 7 0
28JAN27 320.00 P 0.00 0.00 0.00 3.97 -2.24 85 0 0 0
28JAN27 330.00 P 0.00 0.00 0.00 4.66 -2.57 85 0 0 0
28JAN27 340.00 P 0.00 0.00 0.00 5.53 -2.85 85 0 0 0
28JAN27 350.00 P 0.00 0.00 0.00 6.51 -3.02 85 0 0 0
28JAN27 360.00 P 0.00 0.00 0.00 7.50 -3.42 85 0 0 0
28JAN27 370.00 P 0.00 0.00 0.00 8.60 -3.72 85 0 0 0
28JAN27 380.00 P 0.00 0.00 0.00 9.99 -4.15 85 0 0 0
28JAN27 390.00 P 0.00 0.00 0.00 11.37 -4.65 85 0 0 0
28JAN27 400.00 P 0.00 0.00 0.00 12.75 -5.15 85 0 0 0
28JAN27 410.00 P 0.00 0.00 0.00 14.44 -5.40 85 0 0 0
28JAN27 420.00 P 0.00 0.00 0.00 16.31 -6.00 85 0 0 0
28JAN27 430.00 P 0.00 0.00 0.00 18.18 -6.60 85 0 0 0
28JAN27 440.00 P 0.00 0.00 0.00 20.05 -7.20 85 0 0 0
28JAN27 450.00 P 0.00 0.00 0.00 22.27 -7.46 85 0 0 0
28JAN27 460.00 P 0.00 0.00 0.00 24.72 -8.09 85 0 0 0
28JAN27 470.00 P 0.00 0.00 0.00 27.18 -9.85 85 0 0 0
28JAN27 480.00 P 0.00 0.00 0.00 29.63 -10.64 85 0 0 0
28JAN27 490.00 P 0.00 0.00 0.00 32.19 -11.32 85 0 0 0
28JAN27 500.00 P 0.00 0.00 0.00 35.32 -11.67 85 0 0 0
28JAN27 510.00 P 0.00 0.00 0.00 39.59 -11.39 86 0 0 0
28JAN27 520.00 P 0.00 0.00 0.00 42.81 -12.17 86 0 0 0
28JAN27 530.00 P 0.00 0.00 0.00 46.04 -12.94 86 0 0 0
28JAN27 540.00 P 65.00 65.00 65.00 49.46 -13.52 86 1 31 +1
28JAN27 550.00 P 0.00 0.00 0.00 53.44 -13.75 86 0 0 0
28JAN27 560.00 P 0.00 0.00 0.00 57.41 -14.58 86 0 0 0
28JAN27 570.00 P 0.00 0.00 0.00 61.39 -15.39 86 0 15 0
28JAN27 580.00 P 0.00 0.00 0.00 65.37 -16.21 86 0 0 0
28JAN27 590.00 P 0.00 0.00 0.00 69.37 -17.02 86 0 0 0
28JAN27 600.00 P 0.00 0.00 0.00 74.05 -17.15 86 0 0 0
28JAN27 610.00 P 0.00 0.00 0.00 78.83 -17.73 86 0 60 0
28JAN27 620.00 P 0.00 0.00 0.00 83.61 -18.56 86 0 106 0
28JAN27 630.00 P 0.00 0.00 0.00 88.39 -19.40 87 0 90 0
28JAN27 640.00 P 0.00 0.00 0.00 93.18 -20.23 87 0 120 0
28JAN27 650.00 P 0.00 0.00 0.00 97.99 -21.04 87 0 0 0
28JAN27 660.00 P 0.00 0.00 0.00 103.56 -21.11 87 0 0 0
28JAN27 670.00 P 0.00 0.00 0.00 109.16 -21.55 87 0 0 0
28JAN27 680.00 P 0.00 0.00 0.00 114.75 -22.37 87 0 0 0
28JAN27 690.00 P 0.00 0.00 0.00 120.35 -23.19 87 0 0 0
28JAN27 700.00 P 0.00 0.00 0.00 125.96 -23.99 87 0 0 0
28JAN27 710.00 P 162.94 162.94 162.94 131.58 -24.80 87 7 7 +7
28JAN27 720.00 P 0.00 0.00 0.00 137.57 -25.24 87 0 0 0
28JAN27 730.00 P 168.79 168.79 168.79 143.96 -20.36 87 15 15 +15
28JAN27 740.00 P 0.00 0.00 0.00 150.36 -20.74 88 0 0 0
28JAN27 750.00 P 0.00 0.00 0.00 156.76 -21.29 88 0 0 0
28JAN27 760.00 P 0.00 0.00 0.00 163.16 -21.85 88 0 0 0
28JAN27 770.00 P 0.00 0.00 0.00 169.57 -22.40 88 0 0 0
28JAN27 780.00 P 0.00 0.00 0.00 170.86 -28.07 85 0 0 0
28JAN27 790.00 P 0.00 0.00 0.00 177.33 -28.57 85 0 0 0
28JAN27 800.00 P 0.00 0.00 0.00 184.27 -28.62 85 0 0 0
28JAN27 810.00 P 0.00 0.00 0.00 191.21 -28.85 85 0 0 0
28JAN27 820.00 P 0.00 0.00 0.00 198.15 -29.52 85 0 0 0
28JAN27 830.00 P 0.00 0.00 0.00 205.10 -30.18 85 0 0 0
28JAN27 840.00 P 0.00 0.00 0.00 212.05 -30.85 85 0 0 0
28JAN27 850.00 P 0.00 0.00 0.00 219.01 -31.51 85 0 0 0
28JAN27 860.00 P 0.00 0.00 0.00 225.98 -32.17 85 0 0 0
28JAN27 870.00 P 0.00 0.00 0.00 233.25 -32.54 85 0 0 0
28JAN27 880.00 P 0.00 0.00 0.00 240.84 -32.59 85 0 0 0
28JAN27 890.00 P 0.00 0.00 0.00 248.44 -32.68 85 0 0 0
28JAN27 900.00 P 0.00 0.00 0.00 256.05 -33.26 85 0 0 0
28JAN27 910.00 P 0.00 0.00 0.00 263.66 -33.83 85 0 0 0
28JAN27 920.00 P 0.00 0.00 0.00 271.27 -34.41 85 0 0 0
28JAN27 930.00 P 0.00 0.00 0.00 278.89 -34.99 85 0 0 0
28JAN27 940.00 P 0.00 0.00 0.00 286.52 -35.56 85 0 0 0
28JAN27 950.00 P 0.00 0.00 0.00 294.17 - 85 0 0 -
28JAN27 960.00 P 0.00 0.00 0.00 302.24 - 85 0 0 -
30MAR27 310.00 P 0.00 0.00 0.00 8.13 -2.69 83 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 9.25 -3.05 83 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 10.73 -3.06 83 0 1 0
30MAR27 340.00 P 0.00 0.00 0.00 12.20 -3.56 83 0 0 0
30MAR27 350.00 P 0.00 0.00 0.00 13.68 -4.08 83 0 0 0
30MAR27 360.00 P 0.00 0.00 0.00 15.28 -4.47 83 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 17.26 -4.49 83 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 19.25 -5.75 83 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 21.24 -6.44 83 0 0 0
30MAR27 400.00 P 0.00 0.00 0.00 23.93 -6.42 84 0 6 0
30MAR27 410.00 P 0.00 0.00 0.00 26.50 -6.53 84 0 1 0
30MAR27 420.00 P 0.00 0.00 0.00 28.32 -7.60 83 0 0 0
30MAR27 430.00 P 0.00 0.00 0.00 30.90 -8.40 83 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 33.49 -9.19 83 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 36.10 -9.96 83 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 39.33 -10.11 83 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 43.87 -9.08 84 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 47.24 -9.85 84 0 100 0
30MAR27 490.00 P 0.00 0.00 0.00 50.62 -10.62 84 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 53.99 -11.40 84 790 791 +790
30MAR27 510.00 P 0.00 0.00 0.00 57.71 -11.83 84 0 85 0
30MAR27 520.00 P 0.00 0.00 0.00 61.84 -11.86 84 0 1 0
30MAR27 530.00 P 0.00 0.00 0.00 65.98 -12.17 84 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 70.12 -12.98 84 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 74.26 -13.80 84 0 15 0
30MAR27 560.00 P 0.00 0.00 0.00 78.41 -14.60 84 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 82.76 -15.22 84 0 30 0
30MAR27 580.00 P 0.00 0.00 0.00 87.70 -15.24 84 0 16 0
30MAR27 590.00 P 0.00 0.00 0.00 92.64 -15.29 85 0 15 0
30MAR27 600.00 P 0.00 0.00 0.00 97.59 -15.98 85 0 18 0
30MAR27 610.00 P 0.00 0.00 0.00 102.53 -16.81 85 0 1 0
30MAR27 620.00 P 0.00 0.00 0.00 107.49 -17.62 85 0 47 0
30MAR27 630.00 P 0.00 0.00 0.00 112.45 -18.43 85 0 1 0
30MAR27 640.00 P 0.00 0.00 0.00 117.66 -19.00 85 0 30 0
30MAR27 650.00 P 0.00 0.00 0.00 123.41 -19.03 85 0 2 0
30MAR27 660.00 P 0.00 0.00 0.00 129.17 -19.07 85 0 1 0
30MAR27 670.00 P 0.00 0.00 0.00 134.93 -19.52 85 0 0 0
30MAR27 680.00 P 174.00 174.70 174.00 140.69 -20.31 85 13 13 +13
30MAR27 690.00 P 0.00 0.00 0.00 146.46 -21.10 85 0 10 0
30MAR27 700.00 P 0.00 0.00 0.00 152.23 -21.89 85 0 1 0
30MAR27 710.00 P 0.00 0.00 0.00 158.02 -22.67 85 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 164.19 -23.07 85 0 10 0
30MAR27 730.00 P 0.00 0.00 0.00 170.73 -23.11 85 0 29 0
30MAR27 740.00 P 0.00 0.00 0.00 177.28 -23.15 86 0 25 0
30MAR27 750.00 P 0.00 0.00 0.00 183.83 -23.43 86 0 85 0
30MAR27 760.00 P 0.00 0.00 0.00 190.38 -24.17 86 0 25 0
30MAR27 770.00 P 0.00 0.00 0.00 196.94 -24.90 86 0 50 0
30MAR27 780.00 P 0.00 0.00 0.00 203.51 -18.95 86 0 16 0
30MAR27 790.00 P 0.00 0.00 0.00 210.08 -26.36 86 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 216.68 -27.06 86 0 34 0
30MAR27 810.00 P 0.00 0.00 0.00 223.77 -19.98 86 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 231.05 -19.80 86 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 238.34 -27.38 86 0 1 0
30MAR27 840.00 P 0.00 0.00 0.00 238.47 -27.26 83 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 245.55 -27.34 83 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 252.64 -27.97 83 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 259.73 -28.60 83 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 266.83 -29.23 83 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 273.95 -29.85 83 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 281.09 -30.45 83 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 288.73 -30.56 83 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 296.44 -30.61 83 0 1 0
30MAR27 930.00 P 0.00 0.00 0.00 304.16 -30.66 83 0 15 0
30MAR27 940.00 P 0.00 0.00 0.00 311.88 -30.73 83 0 0 0
30MAR27 950.00 P 0.00 0.00 0.00 319.61 -31.13 83 0 0 0
30MAR27 960.00 P 0.00 0.00 0.00 327.34 -31.68 83 0 0 0
30MAR27 970.00 P 0.00 0.00 0.00 345.13 -33.19 88 0 30 0
30MAR27 980.00 P 0.00 0.00 0.00 345.14 -33.19 84 0 0 0
30MAR27 990.00 P 0.00 0.00 0.00 350.57 -33.31 83 0 7 0
30MAR27 1,000.00 P 0.00 0.00 0.00 358.34 -45.60 83 0 27 0
30MAR27 1,010.00 P 0.00 0.00 0.00 366.13 -46.36 83 0 132 0
30MAR27 1,020.00 P 0.00 0.00 0.00 374.33 -46.72 83 0 131 0
30MAR27 1,030.00 P 0.00 0.00 0.00 382.60 -47.01 83 0 0 0
30MAR27 1,040.00 P 0.00 0.00 0.00 390.87 -47.32 83 0 0 0
30MAR27 1,050.00 P 0.00 0.00 0.00 399.15 -47.63 83 0 160 0
30MAR27 1,060.00 P 0.00 0.00 0.00 419.66 -35.75 90 0 195 0
30MAR27 1,070.00 P 0.00 0.00 0.00 419.67 -44.74 85 0 0 0
30MAR27 1,080.00 P 0.00 0.00 0.00 424.02 -49.40 83 0 0 0
30MAR27 1,090.00 P 0.00 0.00 0.00 432.32 -50.11 83 0 0 0
30MAR27 1,100.00 P 0.00 0.00 0.00 453.85 -37.59 90 0 15 0
30MAR27 1,110.00 P 0.00 0.00 0.00 462.42 -38.04 90 0 183 0
30MAR27 1,120.00 P 0.00 0.00 0.00 462.43 -47.06 86 0 101 0
30MAR27 1,130.00 P 0.00 0.00 0.00 465.62 -43.88 83 0 0 0
30MAR27 1,140.00 P 0.00 0.00 0.00 474.15 -38.04 83 0 0 0
30MAR27 1,150.00 P 0.00 0.00 0.00 497.38 -39.23 91 0 0 0
30MAR27 1,160.00 P 0.00 0.00 0.00 497.39 -48.27 86 0 0 0
30MAR27 1,170.00 P 0.00 0.00 0.00 500.37 -45.30 83 0 0 0
30MAR27 1,180.00 P 0.00 0.00 0.00 524.40 -22.98 92 0 0 0
30MAR27 1,190.00 P 0.00 0.00 0.00 533.41 -39.49 92 0 160 0
30MAR27 1,200.00 P 0.00 0.00 0.00 542.44 -39.83 93 0 136 0
30MAR27 1,210.00 P 0.00 0.00 0.00 551.46 -30.82 93 0 20 0
30MAR27 1,220.00 P 0.00 0.00 0.00 551.47 -32.08 87 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 552.95 -39.73 83 0 0 0
30MAR27 1,240.00 P 0.00 0.00 0.00 578.58 -23.23 93 0 0 0
30MAR27 1,250.00 P 0.00 0.00 0.00 587.64 -23.31 93 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 596.71 -23.38 93 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 605.79 -23.45 94 0 10 0
30MAR27 1,280.00 P 0.00 0.00 0.00 605.80 -32.60 88 0 10 0
30MAR27 1,290.00 P 0.00 0.00 0.00 606.25 -60.74 83 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 615.37 -51.63 83 0 30 0
30MAR27 1,310.00 P 0.00 0.00 0.00 624.49 -43.91 83 0 0 0
30MAR27 1,320.00 P 0.00 0.00 0.00 652.63 -25.80 95 0 0 0
30MAR27 1,330.00 P 0.00 0.00 0.00 652.64 -35.83 90 0 0 0
30MAR27 1,340.00 P 0.00 0.00 0.00 652.65 -61.71 83 0 0 0
30MAR27 1,350.00 P 0.00 0.00 0.00 661.03 -53.34 83 0 0 0
30MAR27 1,360.00 P 0.00 0.00 0.00 670.17 -48.45 83 0 0 0
30MAR27 1,370.00 P 0.00 0.00 0.00 679.32 -64.13 83 0 0 0
30MAR27 1,380.00 P 0.00 0.00 0.00 688.48 -54.98 83 0 0 0
30MAR27 1,390.00 P 0.00 0.00 0.00 697.65 -49.10 83 0 0 0
30MAR27 1,400.00 P 0.00 0.00 0.00 708.86 -63.73 84 0 0 0
30MAR27 1,410.00 P 0.00 0.00 0.00 716.01 -66.30 83 0 0 0
30MAR27 1,420.00 P 0.00 0.00 0.00 728.94 -53.38 86 0 0 0
30MAR27 1,430.00 P 0.00 0.00 0.00 738.99 -62.78 86 0 0 0
30MAR27 1,440.00 P 0.00 0.00 0.00 749.05 -52.73 87 0 0 0
30MAR27 1,450.00 P 0.00 0.00 0.00 756.57 -51.98 86 0 0 0
30MAR27 1,460.00 P 0.00 0.00 0.00 769.17 -61.84 88 0 0 0
30MAR27 1,470.00 P 0.00 0.00 0.00 795.22 -35.80 100 0 0 0
30MAR27 1,480.00 P 0.00 0.00 0.00 795.23 -55.31 94 0 0 0
30MAR27 1,490.00 P 0.00 0.00 0.00 795.24 -55.31 87 0 0 0
30MAR27 1,500.00 P 0.00 0.00 0.00 809.57 -50.48 91 0 0 0
30MAR27 1,510.00 P 0.00 0.00 0.00 834.07 -36.28 102 0 0 0
30MAR27 1,520.00 P 0.00 0.00 0.00 843.79 -26.57 102 0 0 0
30MAR27 1,530.00 P 0.00 0.00 0.00 843.80 -29.84 95 0 0 0
30MAR27 1,540.00 P 0.00 0.00 0.00 849.24 -52.23 93 0 0 0
30MAR27 1,550.00 P 0.00 0.00 0.00 859.54 -41.94 94 0 0 0
30MAR27 1,560.00 P 0.00 0.00 0.00 859.55 -43.04 85 0 0 0
30MAR27 1,570.00 P 0.00 0.00 0.00 880.14 -49.36 95 0 0 0
30MAR27 1,580.00 P 0.00 0.00 0.00 890.44 -39.07 96 0 0 0
30MAR27 1,590.00 P 0.00 0.00 0.00 900.74 -30.85 97 0 0 0
30MAR27 1,600.00 P 0.00 0.00 0.00 911.04 -48.46 97 0 0 0
30MAR27 1,610.00 P 0.00 0.00 0.00 921.34 -38.17 98 0 0 0
30MAR27 1,620.00 P 0.00 0.00 0.00 921.35 -39.28 90 0 0 0
30MAR27 1,630.00 P 0.00 0.00 0.00 942.13 -28.19 100 0 0 0
30MAR27 1,640.00 P 0.00 0.00 0.00 952.39 -27.63 100 0 0 0
30MAR27 1,650.00 P 0.00 0.00 0.00 962.65 -47.35 101 0 0 0
30MAR27 1,660.00 P 0.00 0.00 0.00 962.66 -47.35 93 0 0 0
30MAR27 1,670.00 P 0.00 0.00 0.00 991.30 -38.70 108 0 0 0
30MAR27 1,680.00 P 0.00 0.00 0.00 993.45 -36.56 103 0 0 0
30MAR27 1,690.00 P 0.00 0.00 0.00 1,003.74 -46.26 104 0 0 0
30MAR27 1,700.00 P 0.00 0.00 0.00 1,014.04 -35.97 104 0 0 0
30MAR27 1,710.00 P 0.00 0.00 0.00 1,014.05 -54.95 97 0 0 0
30MAR27 1,720.00 P 0.00 0.00 0.00 1,034.64 -34.37 106 0 0 0
30MAR27 1,730.00 P 0.00 0.00 0.00 1,043.50 -25.52 106 0 0 0
30MAR27 1,740.00 P 0.00 0.00 0.00 1,043.51 -34.18 97 0 0 0
30MAR27 1,750.00 P 0.00 0.00 0.00 1,062.00 -46.50 105 0 0 0
30MAR27 1,760.00 P 0.00 0.00 0.00 1,072.00 -36.51 106 0 0 0
30MAR27 1,770.00 P 0.00 0.00 0.00 1,072.01 -36.51 97 0 0 0
30MAR27 1,780.00 P 0.00 0.00 0.00 1,093.00 -46.00 107 0 0 0
30MAR27 1,790.00 P 0.00 0.00 0.00 1,106.74 -53.95 111 0 0 0
30MAR27 1,800.00 P 0.00 0.00 0.00 1,117.04 -43.66 111 0 0 0
29JUN27 310.00 P 0.00 0.00 0.00 15.40 -4.18 80 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 17.31 -4.39 80 0 0 0
29JUN27 330.00 P 0.00 0.00 0.00 19.41 -4.42 80 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 21.52 -4.97 80 0 0 0
29JUN27 350.00 P 0.00 0.00 0.00 23.62 -5.60 80 0 0 0
29JUN27 360.00 P 0.00 0.00 0.00 25.75 -6.21 80 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 28.47 -6.24 80 0 0 0
29JUN27 380.00 P 0.00 0.00 0.00 31.19 -6.28 80 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 33.91 -8.16 80 0 0 0
29JUN27 400.00 P 0.00 0.00 0.00 36.64 -8.97 80 0 0 0
29JUN27 410.00 P 0.00 0.00 0.00 39.38 -9.77 80 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 43.88 -8.82 81 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 47.40 -8.85 81 0 1 0
29JUN27 440.00 P 0.00 0.00 0.00 50.92 -9.07 81 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 54.44 -9.87 81 0 10 0
29JUN27 460.00 P 0.00 0.00 0.00 57.97 -10.65 81 0 1 0
29JUN27 470.00 P 0.00 0.00 0.00 61.52 -11.42 81 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 65.54 -11.73 81 0 1 0
29JUN27 490.00 P 0.00 0.00 0.00 69.84 -11.76 81 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 74.14 -11.81 81 0 2 0
29JUN27 510.00 P 0.00 0.00 0.00 78.44 -12.40 81 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 82.74 -13.22 81 0 6 0
29JUN27 530.00 P 0.00 0.00 0.00 87.06 -14.03 81 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 91.39 -14.83 81 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 96.23 -15.12 81 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 101.34 -15.15 81 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 106.44 -15.21 81 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 111.55 -15.41 82 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 116.66 -16.23 82 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 121.78 -17.04 82 0 1 0
29JUN27 610.00 P 0.00 0.00 0.00 126.91 -17.85 82 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 132.06 -18.64 82 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 137.72 -18.93 82 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 143.63 -18.97 82 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 149.55 -19.01 82 0 22 0
29JUN27 660.00 P 0.00 0.00 0.00 155.46 -19.09 82 0 0 0
29JUN27 670.00 P 0.00 0.00 0.00 161.38 -19.55 82 0 45 0
29JUN27 680.00 P 0.00 0.00 0.00 167.31 -20.33 82 0 77 0
29JUN27 690.00 P 0.00 0.00 0.00 173.25 -21.10 82 0 15 0
29JUN27 700.00 P 0.00 0.00 0.00 179.20 -21.86 82 0 35 0
29JUN27 710.00 P 0.00 0.00 0.00 185.16 -22.62 82 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 191.49 -23.01 82 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 198.18 -23.06 82 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 204.87 -23.11 82 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 211.56 -23.17 82 0 15 0
29JUN27 760.00 P 0.00 0.00 0.00 218.26 -23.25 83 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 224.97 -23.72 83 0 15 0
29JUN27 780.00 P 0.00 0.00 0.00 231.68 -24.44 83 0 87 0
29JUN27 790.00 P 0.00 0.00 0.00 238.40 -25.15 83 0 40 0
29JUN27 800.00 P 0.00 0.00 0.00 245.13 -25.85 83 0 51 0
29JUN27 810.00 P 0.00 0.00 0.00 251.87 -26.55 83 0 21 0
29JUN27 820.00 P 0.00 0.00 0.00 258.66 -27.21 83 0 21 0
29JUN27 830.00 P 0.00 0.00 0.00 266.03 -27.29 83 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 273.44 -27.34 83 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 280.86 -27.39 83 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 288.28 -19.98 83 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 295.70 -27.53 83 0 18 0
29JUN27 880.00 P 0.00 0.00 0.00 303.13 -20.11 83 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 310.57 -18.49 84 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 318.01 -18.88 84 0 1 0
29JUN27 910.00 P 0.00 0.00 0.00 325.46 -19.28 84 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 332.93 -30.23 84 0 16 0
29JUN27 930.00 P 0.00 0.00 0.00 332.94 -38.30 81 0 15 0
29JUN27 940.00 P 0.00 0.00 0.00 337.78 -33.47 80 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 345.54 -30.61 80 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 353.36 -30.66 80 0 11 0
29JUN27 970.00 P 0.00 0.00 0.00 372.02 -31.63 84 0 15 0
29JUN27 980.00 P 0.00 0.00 0.00 380.08 -31.70 85 0 21 0
29JUN27 990.00 P 0.00 0.00 0.00 388.15 -31.76 85 0 21 0
29JUN27 1,000.00 P 0.00 0.00 0.00 388.16 -31.76 81 0 18 0
29JUN27 1,010.00 P 0.00 0.00 0.00 392.53 -31.04 80 0 6 0
29JUN27 1,020.00 P 0.00 0.00 0.00 412.39 -32.51 85 0 24 0
29JUN27 1,030.00 P 0.00 0.00 0.00 412.40 -32.51 82 0 9 0
29JUN27 1,040.00 P 0.00 0.00 0.00 416.11 -32.58 80 0 9 0
29JUN27 1,050.00 P 0.00 0.00 0.00 423.98 -46.81 80 0 39 0
29JUN27 1,060.00 P 0.00 0.00 0.00 431.87 -38.93 80 0 0 0
29JUN27 1,070.00 P 0.00 0.00 0.00 439.77 -48.30 80 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 447.72 -49.00 80 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 456.07 -49.31 80 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 478.37 -35.68 86 0 0 0
29JUN27 1,110.00 P 0.00 0.00 0.00 486.99 -35.73 86 0 515 0
29JUN27 1,120.00 P 0.00 0.00 0.00 487.00 -35.73 82 0 500 0
29JUN27 1,130.00 P 0.00 0.00 0.00 504.23 -20.13 86 0 0 0
29JUN27 1,140.00 P 0.00 0.00 0.00 512.87 -35.92 86 0 0 0
29JUN27 1,150.00 P 0.00 0.00 0.00 512.88 -44.63 83 0 0 0
29JUN27 1,160.00 P 0.00 0.00 0.00 514.70 -51.56 80 0 0 0
29JUN27 1,170.00 P 0.00 0.00 0.00 538.80 -36.53 87 0 0 0
29JUN27 1,180.00 P 0.00 0.00 0.00 538.81 -45.61 83 0 0 0
29JUN27 1,190.00 P 0.00 0.00 0.00 539.92 -44.51 80 0 0 0
29JUN27 1,200.00 P 0.00 0.00 0.00 548.34 -54.26 80 0 0 0
29JUN27 1,210.00 P 0.00 0.00 0.00 556.77 -45.84 80 0 0 0
29JUN27 1,220.00 P 0.00 0.00 0.00 565.21 -37.52 80 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 573.67 -37.90 80 0 0 0
29JUN27 1,240.00 P 0.00 0.00 0.00 582.19 -56.85 80 0 0 0
29JUN27 1,250.00 P 0.00 0.00 0.00 608.73 -39.43 88 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 608.74 -39.43 84 0 1 0
29JUN27 1,270.00 P 0.00 0.00 0.00 608.75 -39.43 80 0 0 0
29JUN27 1,280.00 P 0.00 0.00 0.00 635.98 -19.92 88 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 635.99 -31.00 85 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 654.17 -39.72 89 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 654.18 -39.72 85 0 0 0
29JUN27 1,320.00 P 0.00 0.00 0.00 654.19 -58.05 81 0 0 0
29JUN27 1,330.00 P 0.00 0.00 0.00 661.64 -59.80 80 0 0 0
29JUN27 1,340.00 P 0.00 0.00 0.00 690.61 -40.21 90 0 0 0
29JUN27 1,350.00 P 0.00 0.00 0.00 699.74 -31.09 90 0 0 0
29JUN27 1,360.00 P 0.00 0.00 0.00 708.87 -40.88 90 0 0 0
29JUN27 1,370.00 P 0.00 0.00 0.00 708.88 -40.88 86 0 0 0
29JUN27 1,380.00 P 0.00 0.00 0.00 727.16 -41.53 90 0 0 0
29JUN27 1,390.00 P 0.00 0.00 0.00 727.17 -41.53 86 0 0 0
29JUN27 1,400.00 P 0.00 0.00 0.00 727.18 -45.41 82 0 0 0
29JUN27 1,410.00 P 0.00 0.00 0.00 732.69 -49.62 80 0 15 0
29JUN27 1,420.00 P 0.00 0.00 0.00 741.62 -65.00 80 0 0 0
29JUN27 1,430.00 P 0.00 0.00 0.00 773.29 -33.34 91 0 0 0
29JUN27 1,440.00 P 0.00 0.00 0.00 782.75 -42.88 91 0 0 0
29JUN27 1,450.00 P 0.00 0.00 0.00 782.76 -52.38 87 0 0 0
29JUN27 1,460.00 P 0.00 0.00 0.00 801.67 -33.48 92 0 0 0
29JUN27 1,470.00 P 0.00 0.00 0.00 811.14 -24.02 92 0 0 0
29JUN27 1,480.00 P 0.00 0.00 0.00 811.15 -39.39 88 0 0 0
29JUN27 1,490.00 P 0.00 0.00 0.00 811.16 -39.39 83 0 0 0
29JUN27 1,500.00 P 0.00 0.00 0.00 815.11 -67.69 80 0 0 0
29JUN27 1,510.00 P 0.00 0.00 0.00 834.07 -58.29 85 0 0 0
29JUN27 1,520.00 P 0.00 0.00 0.00 843.79 -58.14 86 0 0 0
29JUN27 1,530.00 P 0.00 0.00 0.00 843.80 -58.14 80 0 0 0
29JUN27 1,540.00 P 0.00 0.00 0.00 851.98 -49.97 80 0 0 0
29JUN27 1,550.00 P 0.00 0.00 0.00 887.05 -16.81 94 0 0 0
29JUN27 1,560.00 P 0.00 0.00 0.00 887.06 -53.68 89 0 0 0
29JUN27 1,570.00 P 0.00 0.00 0.00 887.07 -53.68 84 0 0 0
29JUN27 1,580.00 P 0.00 0.00 0.00 890.44 -69.83 81 0 0 0
29JUN27 1,590.00 P 0.00 0.00 0.00 900.74 -59.54 81 0 0 0
29JUN27 1,600.00 P 0.00 0.00 0.00 911.04 -49.25 82 0 0 0
29JUN27 1,610.00 P 0.00 0.00 0.00 921.34 -39.44 83 0 0 0
29JUN27 1,620.00 P 0.00 0.00 0.00 926.04 -44.24 80 0 0 0
29JUN27 1,630.00 P 0.00 0.00 0.00 942.13 -37.65 84 0 0 0
29JUN27 1,640.00 P 0.00 0.00 0.00 973.15 -16.14 96 0 0 0
29JUN27 1,650.00 P 0.00 0.00 0.00 973.16 -36.84 91 0 0 0
29JUN27 1,660.00 P 0.00 0.00 0.00 973.17 -36.84 86 0 0 0
29JUN27 1,670.00 P 0.00 0.00 0.00 1,002.43 -27.57 97 0 0 0
29JUN27 1,680.00 P 0.00 0.00 0.00 1,002.44 -27.57 92 0 0 0
29JUN27 1,690.00 P 0.00 0.00 0.00 1,003.74 -46.26 87 0 0 0
29JUN27 1,700.00 P 0.00 0.00 0.00 1,031.73 -18.28 98 0 0 0
29JUN27 1,710.00 P 0.00 0.00 0.00 1,031.74 -37.26 93 0 0 0
29JUN27 1,720.00 P 0.00 0.00 0.00 1,034.64 -34.37 89 0 0 0
29JUN27 1,730.00 P 0.00 0.00 0.00 1,043.50 -31.67 89 0 0 0
29JUN27 1,740.00 P 0.00 0.00 0.00 1,043.51 -41.23 83 0 0 0
29JUN27 1,750.00 P 0.00 0.00 0.00 1,080.66 -27.84 99 0 0 0
29JUN27 1,760.00 P 0.00 0.00 0.00 1,080.67 -27.84 94 0 0 0
29JUN27 1,770.00 P 0.00 0.00 0.00 1,080.68 -32.91 89 0 0 0
29JUN27 1,780.00 P 0.00 0.00 0.00 1,110.09 -28.91 100 0 0 0
29JUN27 1,790.00 P 0.00 0.00 0.00 1,119.91 -47.06 100 0 30 0
29JUN27 1,800.00 P 0.00 0.00 0.00 1,119.92 -47.06 95 0 0 0
29SEP27 310.00 P 0.00 0.00 0.00 45.88 -5.91 100 0 17 0
29SEP27 320.00 P 0.00 0.00 0.00 49.20 -6.50 100 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 53.09 -6.52 100 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 56.98 -6.54 100 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 62.75 -6.78 101 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 66.76 -6.85 101 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 70.78 -7.63 101 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 72.56 -8.15 100 0 3 0
29SEP27 390.00 P 0.00 0.00 0.00 78.88 -6.49 101 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 81.16 -8.88 100 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 85.79 -8.92 100 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 94.39 -4.99 102 0 2 0
29SEP27 430.00 P 0.00 0.00 0.00 95.08 -8.98 100 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 99.73 -9.06 100 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 104.38 -9.70 100 0 0 0
29SEP27 460.00 P 0.00 0.00 0.00 109.04 -10.45 100 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 113.71 -11.31 99 0 2 0
29SEP27 480.00 P 0.00 0.00 0.00 118.62 -12.01 100 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 124.01 -12.34 99 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 129.41 -12.77 99 0 0 0
29SEP27 510.00 P 0.00 0.00 0.00 134.81 -13.10 99 0 1 0
29SEP27 520.00 P 0.00 0.00 0.00 140.73 -13.15 100 0 0 0
29SEP27 530.00 P 0.00 0.00 0.00 145.61 -14.32 99 0 0 0
29SEP27 540.00 P 0.00 0.00 0.00 151.02 -15.05 99 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 156.44 -15.82 99 0 0 0
29SEP27 560.00 P 0.00 0.00 0.00 162.34 -16.20 99 0 0 0
29SEP27 570.00 P 0.00 0.00 0.00 168.48 -16.38 100 0 1 0
29SEP27 580.00 P 0.00 0.00 0.00 174.64 -16.60 100 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 180.67 -16.93 100 0 0 0
29SEP27 600.00 P 0.00 0.00 0.00 187.15 -16.92 100 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 193.47 -17.20 100 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 200.45 -16.82 100 0 0 0
29SEP27 630.00 P 0.00 0.00 0.00 205.93 -18.02 100 0 1 0
29SEP27 640.00 P 0.00 0.00 0.00 212.38 -18.30 100 0 2 0
29SEP27 650.00 P 0.00 0.00 0.00 218.90 -20.10 100 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 225.49 -20.34 100 0 1 0
29SEP27 670.00 P 0.00 0.00 0.00 232.14 -20.62 100 0 30 0
29SEP27 680.00 P 0.00 0.00 0.00 238.86 -19.25 101 0 15 0
29SEP27 690.00 P 0.00 0.00 0.00 245.64 -19.58 101 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 252.48 -12.75 101 0 2 0
29SEP27 710.00 P 0.00 0.00 0.00 259.37 -20.12 101 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 266.32 -20.40 101 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 273.33 -22.50 101 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 280.99 -22.15 101 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 287.88 -20.85 101 0 1 0
29SEP27 760.00 P 0.00 0.00 0.00 294.71 -21.40 101 0 0 0
29SEP27 770.00 P 0.00 0.00 0.00 303.74 -21.47 102 0 1 0
29SEP27 780.00 P 0.00 0.00 0.00 311.09 -21.65 102 0 0 0
29SEP27 790.00 P 0.00 0.00 0.00 316.49 -23.86 102 0 0 0
29SEP27 800.00 P 0.00 0.00 0.00 324.09 -24.00 102 0 2 0
29SEP27 810.00 P 0.00 0.00 0.00 331.58 -24.25 102 0 0 0
29SEP27 820.00 P 0.00 0.00 0.00 340.43 -23.21 103 0 0 0
29SEP27 830.00 P 0.00 0.00 0.00 346.56 -24.93 102 0 0 0
29SEP27 840.00 P 0.00 0.00 0.00 354.36 -24.94 103 0 0 0
29SEP27 850.00 P 0.00 0.00 0.00 362.08 -25.26 103 0 1 0
29SEP27 860.00 P 0.00 0.00 0.00 369.86 -25.48 103 0 0 0
29SEP27 870.00 P 0.00 0.00 0.00 377.66 -24.14 103 0 0 0
29SEP27 880.00 P 0.00 0.00 0.00 385.52 -26.03 104 0 0 0
29SEP27 890.00 P 0.00 0.00 0.00 393.51 -26.10 104 0 0 0
29SEP27 900.00 P 0.00 0.00 0.00 401.46 -26.34 104 0 0 0
29SEP27 910.00 P 0.00 0.00 0.00 409.35 -26.69 104 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 417.38 -26.94 104 0 0 0
29SEP27 930.00 P 0.00 0.00 0.00 425.55 -27.20 104 0 0 0
29SEP27 940.00 P 0.00 0.00 0.00 433.73 -25.74 104 0 0 0
29SEP27 950.00 P 0.00 0.00 0.00 441.89 -24.13 104 0 0 0
29SEP27 960.00 P 0.00 0.00 0.00 450.08 -15.95 105 0 0 0
29SEP27 970.00 P 0.00 0.00 0.00 458.14 -14.68 105 0 0 0
29SEP27 980.00 P 0.00 0.00 0.00 466.40 -14.16 105 0 0 0
29SEP27 990.00 P 0.00 0.00 0.00 474.69 -13.63 105 0 0 0
29SEP27 1,000.00 P 0.00 0.00 0.00 483.13 -12.98 105 0 0 0
29SEP27 1,010.00 P 0.00 0.00 0.00 491.49 -12.82 106 0 0 0
29SEP27 1,020.00 P 0.00 0.00 0.00 491.50 -21.04 103 0 0 0
29SEP27 1,030.00 P 0.00 0.00 0.00 495.33 -41.06 101 0 0 0
29SEP27 1,040.00 P 0.00 0.00 0.00 503.05 -41.82 101 0 0 0
29SEP27 1,050.00 P 0.00 0.00 0.00 510.78 -42.57 101 0 0 0
29SEP27 1,060.00 P 0.00 0.00 0.00 534.08 -27.75 107 0 0 0
29SEP27 1,070.00 P 0.00 0.00 0.00 534.09 -36.23 104 0 0 0
29SEP27 1,080.00 P 0.00 0.00 0.00 550.45 -28.36 107 0 0 0
29SEP27 1,090.00 P 0.00 0.00 0.00 550.46 -36.84 104 0 0 0
29SEP27 1,100.00 P 0.00 0.00 0.00 567.37 -28.43 108 0 0 0
29SEP27 1,110.00 P 0.00 0.00 0.00 567.38 -36.92 104 0 0 0
29SEP27 1,120.00 P 0.00 0.00 0.00 584.30 -28.51 108 0 0 0
29SEP27 1,130.00 P 0.00 0.00 0.00 584.31 -37.01 105 0 0 0
29SEP27 1,140.00 P 0.00 0.00 0.00 584.32 -45.51 102 0 0 0
29SEP27 1,150.00 P 0.00 0.00 0.00 591.96 -46.39 101 0 0 0
29SEP27 1,160.00 P 0.00 0.00 0.00 618.20 -28.67 108 0 0 0
29SEP27 1,170.00 P 0.00 0.00 0.00 626.68 -28.72 108 0 0 0
29SEP27 1,180.00 P 0.00 0.00 0.00 626.69 -37.24 105 0 0 0
29SEP27 1,190.00 P 0.00 0.00 0.00 626.70 -45.77 102 0 0 0
29SEP27 1,200.00 P 0.00 0.00 0.00 652.15 -28.87 108 0 0 0
29SEP27 1,210.00 P 0.00 0.00 0.00 652.16 -28.87 105 0 0 0
29SEP27 1,220.00 P 0.00 0.00 0.00 669.15 -29.00 108 0 0 0
29SEP27 1,230.00 P 0.00 0.00 0.00 669.16 -37.68 105 0 0 0
29SEP27 1,240.00 P 0.00 0.00 0.00 686.16 -20.69 108 0 0 0
29SEP27 1,250.00 P 0.00 0.00 0.00 686.17 -20.69 106 0 0 0
29SEP27 1,260.00 P 0.00 0.00 0.00 703.20 -30.49 109 0 0 0
29SEP27 1,270.00 P 0.00 0.00 0.00 703.21 -30.49 106 0 0 0
29SEP27 1,280.00 P 0.00 0.00 0.00 720.26 -31.34 109 0 0 0
29SEP27 1,290.00 P 0.00 0.00 0.00 728.80 -22.81 109 0 0 0
29SEP27 1,300.00 P 0.00 0.00 0.00 728.81 -40.71 106 0 0 0
29SEP27 1,310.00 P 0.00 0.00 0.00 745.93 -23.60 109 0 0 0
29SEP27 1,320.00 P 0.00 0.00 0.00 745.94 -41.51 106 0 0 0
29SEP27 1,330.00 P 0.00 0.00 0.00 763.71 -32.71 109 0 0 0
29SEP27 1,340.00 P 0.00 0.00 0.00 763.72 -32.71 106 0 0 0
29SEP27 1,350.00 P 0.00 0.00 0.00 781.60 -32.77 110 0 0 0
29SEP27 1,360.00 P 0.00 0.00 0.00 781.61 -41.74 107 0 0 0
29SEP27 1,370.00 P 0.00 0.00 0.00 799.49 -32.85 110 0 0 0
TOTAL PUT 3,514 25,372 +2,582
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$ 4.925
09OCT26 3.75 C 0.00 0.00 0.00 1.18 +0.15 145 0 0 0
09OCT26 3.80 C 0.00 0.00 0.00 1.13 +0.15 139 0 0 0
09OCT26 3.85 C 0.00 0.00 0.00 1.08 +0.15 133 0 0 0
09OCT26 3.90 C 0.00 0.00 0.00 1.03 +0.15 127 0 0 0
09OCT26 3.95 C 0.00 0.00 0.00 0.98 +0.15 120 0 0 0
09OCT26 4.00 C 0.00 0.00 0.00 0.93 +0.15 114 0 0 0
09OCT26 4.05 C 0.00 0.00 0.00 0.88 +0.15 108 0 0 0
09OCT26 4.10 C 0.00 0.00 0.00 0.83 +0.15 103 0 0 0
09OCT26 4.15 C 0.00 0.00 0.00 0.78 +0.15 97 0 0 0
09OCT26 4.20 C 0.00 0.00 0.00 0.73 +0.15 91 0 0 0
09OCT26 4.25 C 0.00 0.00 0.00 0.68 +0.15 85 0 0 0
09OCT26 4.30 C 0.00 0.00 0.00 0.63 +0.15 79 0 0 0
09OCT26 4.35 C 0.00 0.00 0.00 0.58 +0.14 73 0 0 0
09OCT26 4.40 C 0.00 0.00 0.00 0.53 +0.14 68 0 0 0
09OCT26 4.45 C 0.00 0.00 0.00 0.48 +0.13 62 0 0 0
09OCT26 4.50 C 0.00 0.00 0.00 0.43 +0.13 56 0 0 0
09OCT26 4.55 C 0.00 0.00 0.00 0.38 +0.12 50 0 0 0
09OCT26 4.60 C 0.00 0.00 0.00 0.33 +0.11 45 0 0 0
09OCT26 4.65 C 0.00 0.00 0.00 0.29 +0.11 54 0 0 0
09OCT26 4.70 C 0.00 0.00 0.00 0.25 +0.10 56 0 0 0
09OCT26 4.75 C 0.00 0.00 0.00 0.21 +0.09 55 0 0 0
09OCT26 4.80 C 0.00 0.00 0.00 0.17 +0.07 53 0 60 0
09OCT26 4.85 C 0.00 0.00 0.00 0.14 +0.06 54 0 0 0
09OCT26 4.90 C 0.00 0.00 0.00 0.11 +0.05 54 0 0 0
09OCT26 4.95 C 0.00 0.00 0.00 0.08 +0.03 51 0 0 0
09OCT26 5.00 C 0.00 0.00 0.00 0.07 +0.03 57 0 0 0
09OCT26 5.10 C 0.00 0.00 0.00 0.04 +0.02 57 0 0 0
09OCT26 5.20 C 0.00 0.00 0.00 0.02 +0.01 57 0 0 0
09OCT26 5.30 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
09OCT26 5.40 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
09OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
09OCT26 5.60 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
09OCT26 5.70 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
09OCT26 5.80 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
09OCT26 5.90 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
09OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
09OCT26 6.10 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
09OCT26 6.20 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
09OCT26 6.30 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
09OCT26 6.40 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
09OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
09OCT26 6.60 C 0.00 0.00 0.00 0.01 0.00 170 0 42 0
09OCT26 6.70 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
09OCT26 6.80 C 0.00 0.00 0.00 0.01 0.00 184 0 1 0
09OCT26 6.90 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
09OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
09OCT26 7.10 C 0.13 0.13 0.13 0.01 0.00 204 45 45 +45
16OCT26 3.75 C 0.00 0.00 0.00 1.18 +0.15 70 0 0 0
16OCT26 3.80 C 0.00 0.00 0.00 1.13 +0.15 67 0 0 0
16OCT26 3.85 C 0.00 0.00 0.00 1.08 +0.14 64 0 0 0
16OCT26 3.90 C 0.00 0.00 0.00 1.03 +0.14 61 0 0 0
16OCT26 3.95 C 0.00 0.00 0.00 0.98 +0.14 57 0 0 0
16OCT26 4.00 C 0.00 0.00 0.00 0.93 +0.14 54 0 0 0
16OCT26 4.05 C 0.00 0.00 0.00 0.88 +0.14 51 0 0 0
16OCT26 4.10 C 0.00 0.00 0.00 0.83 +0.13 48 0 0 0
16OCT26 4.15 C 0.00 0.00 0.00 0.78 +0.13 45 0 0 0
16OCT26 4.20 C 0.00 0.00 0.00 0.74 +0.14 61 0 0 0
16OCT26 4.25 C 0.00 0.00 0.00 0.69 +0.13 57 0 0 0
16OCT26 4.30 C 0.00 0.00 0.00 0.64 +0.12 53 0 0 0
16OCT26 4.35 C 0.00 0.00 0.00 0.60 +0.13 58 0 0 0
16OCT26 4.40 C 0.00 0.00 0.00 0.55 +0.12 54 0 0 0
16OCT26 4.45 C 0.00 0.00 0.00 0.51 +0.11 56 0 0 0
16OCT26 4.50 C 0.00 0.00 0.00 0.47 +0.11 57 0 0 0
16OCT26 4.55 C 0.00 0.00 0.00 0.42 +0.10 53 0 0 0
16OCT26 4.60 C 0.00 0.00 0.00 0.39 +0.11 57 0 0 0
16OCT26 4.65 C 0.00 0.00 0.00 0.35 +0.10 55 0 0 0
16OCT26 4.70 C 0.00 0.00 0.00 0.31 +0.08 54 0 0 0
16OCT26 4.75 C 0.00 0.00 0.00 0.28 +0.08 55 0 0 0
16OCT26 4.80 C 0.00 0.00 0.00 0.25 +0.07 55 0 0 0
16OCT26 4.85 C 0.00 0.00 0.00 0.22 +0.07 55 0 0 0
16OCT26 4.90 C 0.18 0.18 0.18 0.19 +0.06 53 60 60 +60
16OCT26 4.95 C 0.00 0.00 0.00 0.17 +0.05 55 0 0 0
16OCT26 5.00 C 0.00 0.00 0.00 0.14 +0.04 52 0 0 0
16OCT26 5.10 C 0.10 0.10 0.10 0.11 +0.04 55 60 60 +60
16OCT26 5.20 C 0.00 0.00 0.00 0.08 +0.03 55 0 0 0
16OCT26 5.30 C 0.00 0.00 0.00 0.06 +0.02 56 0 0 0
16OCT26 5.40 C 0.00 0.00 0.00 0.04 +0.01 55 0 0 0
16OCT26 5.50 C 0.00 0.00 0.00 0.03 +0.01 57 0 0 0
16OCT26 5.60 C 0.00 0.00 0.00 0.02 +0.01 56 0 0 0
16OCT26 5.70 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
16OCT26 5.80 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
16OCT26 5.90 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
16OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
16OCT26 6.10 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
16OCT26 6.20 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
16OCT26 6.30 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
16OCT26 6.40 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
16OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
16OCT26 6.60 C 0.00 0.00 0.00 0.01 - 93 0 0 -
29OCT26 3.80 C 0.00 0.00 0.00 1.14 +0.14 55 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.05 +0.14 60 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.95 +0.13 54 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.86 +0.12 55 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.77 +0.11 54 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.69 +0.11 56 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.61 +0.10 55 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.54 +0.10 57 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.47 +0.09 56 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.41 +0.09 57 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.34 +0.07 54 0 5 0
29OCT26 4.90 C 0.30 0.30 0.30 0.29 +0.06 55 1 6 +1
29OCT26 5.00 C 0.00 0.00 0.00 0.24 +0.05 54 0 77 0
29OCT26 5.25 C 0.16 0.16 0.16 0.16 +0.04 57 2 48 0
29OCT26 5.50 C 0.00 0.00 0.00 0.10 +0.03 57 0 91 0
29OCT26 5.75 C 0.00 0.00 0.00 0.06 +0.01 58 0 45 0
29OCT26 6.00 C 0.00 0.00 0.00 0.03 0.00 56 0 21 0
29OCT26 6.25 C 0.00 0.00 0.00 0.02 0.00 59 0 60 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 58 0 75 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 65 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 82 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 87 0 45 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 106 0 46 0
27NOV26 3.80 C 0.00 0.00 0.00 1.22 +0.13 65 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 1.13 +0.12 63 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 1.06 +0.12 65 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.98 +0.11 64 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.91 +0.11 64 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.84 +0.11 64 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.77 +0.10 63 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.71 +0.10 64 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.64 +0.08 62 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.60 +0.09 64 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.54 +0.09 63 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.50 +0.08 64 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.45 +0.08 63 0 235 0
27NOV26 5.25 C 0.00 0.00 0.00 0.35 +0.07 63 0 120 0
27NOV26 5.50 C 0.28 0.28 0.28 0.28 +0.06 65 21 30 +14
27NOV26 5.75 C 0.00 0.00 0.00 0.21 +0.04 64 0 333 0
27NOV26 6.00 C 0.00 0.00 0.00 0.16 +0.03 64 0 180 0
27NOV26 6.25 C 0.00 0.00 0.00 0.13 +0.03 66 0 285 0
27NOV26 6.50 C 0.00 0.00 0.00 0.09 +0.02 64 0 135 0
27NOV26 6.75 C 0.00 0.00 0.00 0.07 +0.02 65 0 60 0
27NOV26 7.00 C 0.07 0.07 0.07 0.05 +0.01 64 1 91 +1
27NOV26 7.25 C 0.00 0.00 0.00 0.04 +0.01 65 0 30 0
27NOV26 7.50 C 0.00 0.00 0.00 0.03 +0.01 66 0 30 0
27NOV26 7.75 C 0.00 0.00 0.00 0.02 +0.01 65 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.30 +0.11 64 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.22 +0.10 63 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.15 +0.10 64 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.08 +0.10 63 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.02 +0.10 64 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.95 +0.08 63 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.89 +0.10 63 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.84 +0.08 64 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.78 +0.09 64 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.73 +0.09 64 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.68 +0.07 64 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.64 +0.08 64 0 15 0
30DEC26 5.00 C 0.00 0.00 0.00 0.59 +0.07 64 0 30 0
30DEC26 5.25 C 0.00 0.00 0.00 0.50 +0.07 65 0 10 0
30DEC26 5.50 C 0.00 0.00 0.00 0.41 +0.05 64 0 80 0
30DEC26 5.75 C 0.00 0.00 0.00 0.34 +0.04 64 0 90 0
30DEC26 6.00 C 0.00 0.00 0.00 0.28 +0.04 64 0 158 0
30DEC26 6.25 C 0.00 0.00 0.00 0.23 +0.02 64 0 260 0
30DEC26 6.50 C 0.00 0.00 0.00 0.19 +0.02 65 0 25 0
30DEC26 6.75 C 0.00 0.00 0.00 0.15 +0.01 64 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.13 +0.02 65 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.10 +0.01 64 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.08 +0.01 64 0 2 0
30DEC26 7.75 C 0.00 0.00 0.00 0.07 +0.01 65 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.05 0.00 63 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.04 0.00 63 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 0.00 63 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 0.00 61 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 1.37 +0.11 65 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 1.30 +0.10 64 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 1.23 +0.10 64 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 1.17 +0.10 65 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 1.11 +0.10 65 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 1.05 +0.10 65 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.99 +0.09 64 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.94 +0.09 65 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.89 +0.10 65 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.83 +0.09 64 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 0.78 +0.07 64 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 0.74 +0.07 64 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 0.70 +0.07 65 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 0.61 +0.07 65 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 0.52 +0.06 65 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 0.45 +0.06 65 0 0 0
28JAN27 6.00 C 0.38 0.38 0.38 0.39 +0.05 66 2 2 +2
28JAN27 6.25 C 0.00 0.00 0.00 0.33 +0.03 65 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.28 +0.04 65 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.24 +0.03 66 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 0.20 +0.02 65 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.52 +0.11 67 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.46 +0.11 67 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.40 +0.10 67 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.34 +0.11 67 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.28 +0.09 66 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.23 +0.10 67 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.18 +0.09 67 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.13 +0.08 67 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.08 +0.08 67 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.03 +0.07 66 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.99 +0.09 67 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.94 +0.08 66 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.90 +0.08 66 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.81 +0.08 67 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.72 +0.07 66 0 1 0
30MAR27 5.75 C 0.00 0.00 0.00 0.65 +0.07 67 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.58 +0.06 67 0 140 0
30MAR27 6.25 C 0.00 0.00 0.00 0.52 +0.05 67 0 220 0
30MAR27 6.50 C 0.00 0.00 0.00 0.47 +0.05 67 0 80 0
30MAR27 6.75 C 0.00 0.00 0.00 0.42 +0.04 67 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.38 +0.04 68 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.33 +0.03 67 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.29 +0.02 66 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.27 +0.02 68 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.23 +0.02 66 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.21 +0.02 67 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.18 +0.01 66 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.17 +0.02 67 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 1.71 +0.12 68 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.65 +0.10 68 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.60 +0.11 68 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.55 +0.11 68 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.50 +0.11 68 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.45 +0.11 68 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.40 +0.10 68 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.36 +0.11 68 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.31 +0.10 68 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.27 +0.09 68 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.23 +0.10 68 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.19 +0.10 68 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.15 +0.09 68 0 110 0
29JUN27 5.25 C 0.00 0.00 0.00 1.06 +0.09 68 0 110 0
29JUN27 5.50 C 0.00 0.00 0.00 0.97 +0.08 68 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.89 +0.06 68 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.82 +0.06 68 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.76 +0.06 68 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.71 +0.06 69 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.66 +0.08 69 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.61 +0.06 69 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.55 +0.06 68 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.52 +0.07 69 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.47 +0.05 68 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.43 +0.04 68 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.40 +0.03 68 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.37 +0.03 68 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.34 +0.03 68 0 4 0
29SEP27 3.80 C 0.00 0.00 0.00 1.85 +0.10 67 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 1.80 +0.10 67 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 1.75 +0.07 67 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 1.70 +0.09 67 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 1.65 +0.09 67 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.61 +0.09 67 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.56 +0.08 67 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.52 +0.08 67 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.48 +0.08 67 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.44 +0.07 67 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.43 +0.10 69 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.39 +0.09 69 0 35 0
29SEP27 5.00 C 0.00 0.00 0.00 1.30 +0.04 66 0 35 0
29SEP27 5.25 C 0.00 0.00 0.00 1.26 +0.08 69 0 35 0
29SEP27 5.50 C 0.00 0.00 0.00 1.18 +0.08 69 0 35 0
29SEP27 5.75 C 0.00 0.00 0.00 1.11 +0.08 69 0 35 0
29SEP27 6.00 C 0.00 0.00 0.00 1.04 +0.07 69 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.97 +0.06 69 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.91 +0.06 69 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.85 +0.05 69 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.79 +0.04 68 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.74 +0.06 68 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.68 +0.04 67 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.63 +0.03 67 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.60 +0.04 67 0 0 0
TOTAL CALL 192 4,024 +183
09OCT26 3.75 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
09OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
09OCT26 3.85 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
09OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
09OCT26 3.95 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
09OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
09OCT26 4.05 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
09OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
09OCT26 4.15 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
09OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
09OCT26 4.25 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
09OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
09OCT26 4.35 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
09OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 82 0 10 0
09OCT26 4.45 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
09OCT26 4.50 P 0.00 0.00 0.00 0.01 -0.01 69 0 0 0
09OCT26 4.55 P 0.00 0.00 0.00 0.01 -0.02 63 0 0 0
09OCT26 4.60 P 0.01 0.01 0.01 0.01 -0.04 56 20 20 +20
09OCT26 4.65 P 0.00 0.00 0.00 0.02 -0.04 60 0 0 0
09OCT26 4.70 P 0.03 0.03 0.03 0.03 -0.05 61 10 10 +10
09OCT26 4.75 P 0.00 0.00 0.00 0.04 -0.06 60 0 0 0
09OCT26 4.80 P 0.00 0.00 0.00 0.05 -0.08 57 0 90 0
09OCT26 4.85 P 0.00 0.00 0.00 0.06 -0.09 52 0 0 0
09OCT26 4.90 P 0.00 0.00 0.00 0.08 -0.11 51 0 0 0
09OCT26 4.95 P 0.00 0.00 0.00 0.11 -0.11 54 0 0 0
09OCT26 5.00 P 0.00 0.00 0.00 0.14 -0.11 54 0 0 0
09OCT26 5.10 P 0.00 0.00 0.00 0.21 -0.13 55 0 0 0
09OCT26 5.20 P 0.00 0.00 0.00 0.30 -0.13 62 0 10 0
09OCT26 5.30 P 0.00 0.00 0.00 0.38 -0.14 51 0 0 0
09OCT26 5.40 P 0.00 0.00 0.00 0.48 -0.14 61 0 0 0
09OCT26 5.50 P 0.00 0.00 0.00 0.58 -0.14 70 0 0 0
09OCT26 5.60 P 0.00 0.00 0.00 0.68 -0.14 80 0 0 0
09OCT26 5.70 P 0.00 0.00 0.00 0.78 -0.14 89 0 0 0
09OCT26 5.80 P 0.00 0.00 0.00 0.88 -0.14 97 0 0 0
09OCT26 5.90 P 0.00 0.00 0.00 0.98 -0.14 105 0 0 0
09OCT26 6.00 P 0.00 0.00 0.00 1.08 -0.14 113 0 0 0
09OCT26 6.10 P 0.00 0.00 0.00 1.18 -0.14 121 0 0 0
09OCT26 6.20 P 0.00 0.00 0.00 1.28 -0.14 129 0 0 0
09OCT26 6.30 P 0.00 0.00 0.00 1.38 -0.14 136 0 0 0
09OCT26 6.40 P 0.00 0.00 0.00 1.48 -0.14 144 0 0 0
09OCT26 6.50 P 0.00 0.00 0.00 1.58 -0.14 150 0 0 0
09OCT26 6.60 P 0.00 0.00 0.00 1.68 -0.14 157 0 0 0
09OCT26 6.70 P 0.00 0.00 0.00 1.78 -0.14 164 0 0 0
09OCT26 6.80 P 0.00 0.00 0.00 1.88 -0.14 170 0 0 0
09OCT26 6.90 P 0.00 0.00 0.00 1.98 -0.14 177 0 0 0
09OCT26 7.00 P 0.00 0.00 0.00 2.08 -0.14 183 0 0 0
09OCT26 7.10 P 0.00 0.00 0.00 2.18 -0.14 189 0 0 0
16OCT26 3.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
16OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
16OCT26 3.85 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
16OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
16OCT26 3.95 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
16OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
16OCT26 4.05 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
16OCT26 4.15 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
16OCT26 4.20 P 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
16OCT26 4.25 P 0.00 0.00 0.00 0.01 -0.02 56 0 0 0
16OCT26 4.30 P 0.00 0.00 0.00 0.01 -0.03 52 0 0 0
16OCT26 4.35 P 0.00 0.00 0.00 0.01 -0.04 48 0 0 0
16OCT26 4.40 P 0.00 0.00 0.00 0.02 -0.04 53 0 0 0
16OCT26 4.45 P 0.00 0.00 0.00 0.03 -0.04 56 0 0 0
16OCT26 4.50 P 0.00 0.00 0.00 0.04 -0.04 57 0 0 0
16OCT26 4.55 P 0.00 0.00 0.00 0.05 -0.05 57 0 0 0
16OCT26 4.60 P 0.00 0.00 0.00 0.06 -0.05 56 0 0 0
16OCT26 4.65 P 0.00 0.00 0.00 0.07 -0.06 55 0 0 0
16OCT26 4.70 P 0.00 0.00 0.00 0.09 -0.06 57 0 0 0
16OCT26 4.75 P 0.00 0.00 0.00 0.11 -0.07 58 0 0 0
16OCT26 4.80 P 0.00 0.00 0.00 0.12 -0.08 55 0 0 0
16OCT26 4.85 P 0.00 0.00 0.00 0.14 -0.09 54 0 0 0
16OCT26 4.90 P 0.00 0.00 0.00 0.16 -0.10 53 0 0 0
16OCT26 4.95 P 0.00 0.00 0.00 0.19 -0.10 54 0 0 0
16OCT26 5.00 P 0.00 0.00 0.00 0.22 -0.10 55 0 0 0
16OCT26 5.10 P 0.00 0.00 0.00 0.29 -0.10 58 0 0 0
16OCT26 5.20 P 0.00 0.00 0.00 0.36 -0.11 58 0 0 0
16OCT26 5.30 P 0.00 0.00 0.00 0.43 -0.13 56 0 0 0
16OCT26 5.40 P 0.00 0.00 0.00 0.51 -0.13 55 0 0 0
16OCT26 5.50 P 0.00 0.00 0.00 0.60 -0.13 56 0 0 0
16OCT26 5.60 P 0.00 0.00 0.00 0.69 -0.15 55 0 0 0
16OCT26 5.70 P 0.00 0.00 0.00 0.78 -0.14 51 0 0 0
16OCT26 5.80 P 0.00 0.00 0.00 0.88 -0.14 56 0 0 0
16OCT26 5.90 P 0.00 0.00 0.00 0.98 -0.14 60 0 0 0
16OCT26 6.00 P 0.00 0.00 0.00 1.08 -0.14 65 0 0 0
16OCT26 6.10 P 0.00 0.00 0.00 1.18 -0.14 69 0 0 0
16OCT26 6.20 P 0.00 0.00 0.00 1.28 -0.14 73 0 0 0
16OCT26 6.30 P 0.00 0.00 0.00 1.38 -0.14 78 0 0 0
16OCT26 6.40 P 0.00 0.00 0.00 1.48 -0.14 82 0 0 0
16OCT26 6.50 P 0.00 0.00 0.00 1.58 -0.14 86 0 0 0
16OCT26 6.60 P 0.00 0.00 0.00 1.68 - 90 0 0 -
29OCT26 3.80 P 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 -0.02 54 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.02 -0.02 57 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.03 -0.03 57 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.05 -0.02 60 0 1 0
29OCT26 4.30 P 0.06 0.06 0.06 0.06 -0.04 57 150 151 +146
29OCT26 4.40 P 0.08 0.08 0.08 0.08 -0.04 57 75 75 +75
29OCT26 4.50 P 0.00 0.00 0.00 0.11 -0.05 58 0 55 0
29OCT26 4.60 P 0.00 0.00 0.00 0.14 -0.06 57 0 70 0
29OCT26 4.70 P 0.00 0.00 0.00 0.18 -0.06 58 0 11 0
29OCT26 4.80 P 0.00 0.00 0.00 0.22 -0.08 58 0 6 0
29OCT26 4.90 P 0.00 0.00 0.00 0.27 -0.08 58 0 50 0
29OCT26 5.00 P 0.00 0.00 0.00 0.32 -0.10 57 0 58 0
29OCT26 5.25 P 0.00 0.00 0.00 0.49 -0.11 60 0 95 0
29OCT26 5.50 P 0.00 0.00 0.00 0.66 -0.12 56 0 75 0
29OCT26 5.75 P 0.00 0.00 0.00 0.87 -0.13 56 0 60 0
29OCT26 6.00 P 0.00 0.00 0.00 1.10 -0.14 58 0 1 0
29OCT26 6.25 P 0.00 0.00 0.00 1.33 -0.15 53 0 75 0
29OCT26 6.50 P 0.00 0.00 0.00 1.58 -0.14 60 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 1.83 -0.14 66 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.08 -0.14 72 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.33 -0.14 78 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.58 -0.14 84 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.83 -0.14 90 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 3.08 -0.14 95 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 3.33 -0.14 100 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 3.58 -0.14 105 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 3.83 -0.14 109 0 60 0
27NOV26 3.80 P 0.00 0.00 0.00 0.08 -0.02 66 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.10 -0.02 66 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.12 -0.02 65 0 100 0
27NOV26 4.10 P 0.00 0.00 0.00 0.14 -0.03 64 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.17 -0.03 65 0 2 0
27NOV26 4.30 P 0.00 0.00 0.00 0.20 -0.04 65 0 105 0
27NOV26 4.40 P 0.00 0.00 0.00 0.23 -0.05 64 0 25 0
27NOV26 4.50 P 0.00 0.00 0.00 0.27 -0.05 64 0 15 0
27NOV26 4.60 P 0.00 0.00 0.00 0.31 -0.06 64 0 105 0
27NOV26 4.70 P 0.00 0.00 0.00 0.36 -0.06 65 0 15 0
27NOV26 4.80 P 0.00 0.00 0.00 0.40 -0.07 64 0 75 0
27NOV26 4.90 P 0.00 0.00 0.00 0.45 -0.08 64 0 121 0
27NOV26 5.00 P 0.00 0.00 0.00 0.51 -0.08 64 0 4 0
27NOV26 5.25 P 0.00 0.00 0.00 0.66 -0.10 64 0 75 0
27NOV26 5.50 P 0.00 0.00 0.00 0.84 -0.11 66 0 165 0
27NOV26 5.75 P 0.00 0.00 0.00 1.01 -0.11 63 0 150 0
27NOV26 6.00 P 0.00 0.00 0.00 1.24 -0.08 68 0 150 0
27NOV26 6.25 P 0.00 0.00 0.00 1.42 -0.12 63 0 58 0
27NOV26 6.50 P 0.00 0.00 0.00 1.64 -0.13 63 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 1.87 -0.13 63 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.12 -0.12 69 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.34 -0.14 63 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.58 -0.14 60 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.83 -0.14 64 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 3.08 -0.14 68 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 3.33 -0.14 72 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 3.58 -0.14 75 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 3.83 -0.14 78 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.15 -0.03 65 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.17 -0.04 64 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.20 -0.05 64 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.23 -0.05 64 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.27 -0.05 65 0 22 0
30DEC26 4.30 P 0.00 0.00 0.00 0.31 -0.06 65 0 3 0
30DEC26 4.40 P 0.00 0.00 0.00 0.35 -0.05 65 0 58 0
30DEC26 4.50 P 0.00 0.00 0.00 0.39 -0.05 65 0 55 0
30DEC26 4.60 P 0.00 0.00 0.00 0.43 -0.06 65 0 55 0
30DEC26 4.70 P 0.00 0.00 0.00 0.48 -0.06 65 0 155 0
30DEC26 4.80 P 0.00 0.00 0.00 0.53 -0.07 64 0 55 0
30DEC26 4.90 P 0.00 0.00 0.00 0.59 -0.07 65 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.63 -0.10 64 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.79 -0.11 65 0 2 0
30DEC26 5.50 P 0.00 0.00 0.00 0.95 -0.10 64 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.12 -0.11 63 0 15 0
30DEC26 6.00 P 0.00 0.00 0.00 1.31 -0.14 63 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.54 -0.10 67 0 20 0
30DEC26 6.50 P 0.00 0.00 0.00 1.72 -0.13 63 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.94 -0.13 64 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.16 -0.15 64 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.39 -0.13 64 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.62 -0.14 64 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.86 -0.14 65 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.10 -0.14 65 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.34 -0.15 65 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.58 -0.15 62 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.83 -0.14 65 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.21 -0.04 65 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.24 -0.05 65 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.28 -0.03 66 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.32 -0.04 66 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.35 -0.05 65 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.39 -0.05 65 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.43 -0.05 65 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.48 -0.05 66 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.52 -0.06 65 0 20 0
28JAN27 4.70 P 0.00 0.00 0.00 0.57 -0.06 65 0 6 0
28JAN27 4.80 P 0.00 0.00 0.00 0.62 -0.07 65 0 1 0
28JAN27 4.90 P 0.00 0.00 0.00 0.68 -0.08 65 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.73 -0.08 65 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.89 -0.08 66 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 1.06 -0.10 66 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 1.22 -0.11 65 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 1.40 -0.14 64 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 1.60 -0.11 65 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 1.80 -0.15 65 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 2.01 -0.12 65 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 2.22 -0.13 64 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.34 -0.04 67 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.38 -0.04 67 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.42 -0.05 67 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.45 -0.06 66 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.50 -0.05 67 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.54 -0.08 66 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.59 -0.06 67 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.65 -0.05 68 0 2 0
30MAR27 4.60 P 0.00 0.00 0.00 0.69 -0.07 67 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.74 -0.07 66 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.79 -0.09 66 0 15 0
30MAR27 4.90 P 0.00 0.00 0.00 0.85 -0.09 66 0 30 0
30MAR27 5.00 P 0.00 0.00 0.00 0.91 -0.09 67 0 75 0
30MAR27 5.25 P 0.00 0.00 0.00 1.06 -0.09 66 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.23 -0.09 67 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.40 -0.09 67 0 15 0
30MAR27 6.00 P 0.00 0.00 0.00 1.57 -0.11 66 0 140 0
30MAR27 6.25 P 0.00 0.00 0.00 1.76 -0.11 66 0 220 0
30MAR27 6.50 P 0.00 0.00 0.00 1.95 -0.11 66 0 80 0
30MAR27 6.75 P 0.00 0.00 0.00 2.15 -0.12 66 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.36 -0.14 67 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.57 -0.14 67 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.81 -0.10 69 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.00 -0.13 66 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.25 -0.10 69 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.47 -0.11 69 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.68 -0.13 67 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.91 -0.14 66 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.51 -0.02 69 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.55 -0.03 69 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.59 -0.03 68 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.63 -0.06 68 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.68 -0.05 68 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.73 -0.06 68 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.78 -0.06 68 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.83 -0.06 68 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.88 -0.07 67 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.94 -0.06 68 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.99 -0.07 67 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.05 -0.07 67 0 75 0
29JUN27 5.00 P 0.00 0.00 0.00 1.11 -0.08 67 0 111 0
29JUN27 5.25 P 0.00 0.00 0.00 1.27 -0.08 68 0 110 0
29JUN27 5.50 P 0.00 0.00 0.00 1.43 -0.08 68 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.61 -0.07 68 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.79 -0.09 68 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.96 -0.08 68 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.17 -0.06 69 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.35 -0.08 68 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.54 -0.12 68 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.76 -0.08 69 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.95 -0.10 68 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.16 -0.10 68 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.38 -0.10 68 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.59 -0.14 68 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.81 -0.11 68 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 4.03 -0.15 68 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.61 -0.06 67 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.68 -0.03 68 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.73 -0.03 68 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.76 -0.05 67 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.83 -0.04 68 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.85 -0.08 67 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.90 -0.10 66 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.97 -0.09 67 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.04 -0.07 68 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.07 -0.10 66 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.16 -0.07 68 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.22 -0.03 68 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.28 -0.04 68 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.44 -0.06 68 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.59 -0.08 68 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.76 -0.09 68 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.93 -0.09 67 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 2.11 -0.09 67 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.32 -0.09 69 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.51 -0.07 68 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.68 -0.12 67 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 2.87 -0.11 67 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 3.08 -0.11 67 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 3.32 -0.08 69 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 3.52 -0.09 69 0 0 0
TOTAL PUT 255 3,539 +251
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$ 7.315
29OCT26 4.50 C 0.00 0.00 0.00 2.83 +0.01 87 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 2.73 +0.01 83 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.63 +0.01 79 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.53 +0.01 76 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.43 +0.02 72 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.33 +0.01 68 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.09 +0.03 72 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.84 +0.02 63 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.60 +0.02 60 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.37 +0.02 60 0 15 0
29OCT26 6.25 C 0.00 0.00 0.00 1.14 +0.01 56 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.95 +0.01 59 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.75 +0.01 56 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.58 -0.01 55 0 30 0
29OCT26 7.25 C 0.41 0.41 0.41 0.41 -0.05 50 46 69 +26
29OCT26 7.50 C 0.00 0.00 0.00 0.32 -0.02 53 0 246 0
29OCT26 7.75 C 0.27 0.27 0.27 0.23 -0.02 53 7 161 0
29OCT26 8.00 C 0.19 0.19 0.19 0.16 -0.02 53 30 234 +30
29OCT26 8.25 C 0.14 0.14 0.14 0.11 -0.02 53 24 130 +22
29OCT26 8.50 C 0.10 0.10 0.10 0.07 -0.02 53 1 362 +1
29OCT26 8.75 C 0.07 0.07 0.07 0.05 -0.02 54 1 104 0
29OCT26 9.00 C 0.04 0.04 0.04 0.03 -0.02 53 9 147 +9
29OCT26 9.25 C 0.00 0.00 0.00 0.02 -0.01 54 0 102 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 127 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 56 0 186 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 60 0 79 0
29OCT26 10.50 C 0.01 0.01 0.01 0.01 0.00 68 1 215 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 75 0 306 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 82 0 62 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 89 0 36 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 95 0 1 0
27NOV26 5.00 C 0.00 0.00 0.00 2.38 +0.03 66 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.15 +0.04 65 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.93 +0.04 64 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.71 +0.04 62 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.50 +0.03 60 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.30 +0.02 59 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.12 0.00 58 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.96 +0.03 58 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.79 -0.02 55 0 39 0
27NOV26 7.25 C 0.00 0.00 0.00 0.65 -0.03 54 0 75 0
27NOV26 7.50 C 0.00 0.00 0.00 0.54 -0.03 55 0 115 0
27NOV26 7.75 C 0.00 0.00 0.00 0.45 -0.01 55 0 61 0
27NOV26 8.00 C 0.00 0.00 0.00 0.37 -0.01 56 0 149 0
27NOV26 8.25 C 0.00 0.00 0.00 0.30 -0.02 56 0 60 0
27NOV26 8.50 C 0.00 0.00 0.00 0.25 -0.01 56 0 85 0
27NOV26 8.75 C 0.00 0.00 0.00 0.20 -0.01 56 0 60 0
27NOV26 9.00 C 0.00 0.00 0.00 0.16 -0.01 56 0 75 0
27NOV26 9.25 C 0.00 0.00 0.00 0.13 -0.01 57 0 91 0
27NOV26 9.50 C 0.00 0.00 0.00 0.11 0.00 58 0 11 0
27NOV26 9.75 C 0.00 0.00 0.00 0.08 -0.01 57 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.07 0.00 58 0 97 0
27NOV26 10.50 C 0.00 0.00 0.00 0.04 -0.01 57 0 53 0
27NOV26 11.00 C 0.00 0.00 0.00 0.02 -0.01 55 0 175 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 65 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 58 0 28 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
30DEC26 4.40 C 0.00 0.00 0.00 3.00 +0.04 69 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.90 +0.04 67 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.81 +0.01 67 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.71 +0.03 64 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.62 +0.03 64 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.53 +0.04 63 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.44 +0.04 63 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.22 +0.02 61 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.01 +0.03 60 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.77 -0.01 55 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.58 -0.01 55 0 45 0
30DEC26 6.25 C 0.00 0.00 0.00 1.41 0.00 55 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 1.26 +0.01 56 0 121 0
30DEC26 6.75 C 0.00 0.00 0.00 1.11 -0.02 56 0 129 0
30DEC26 7.00 C 0.00 0.00 0.00 0.94 -0.04 54 0 45 0
30DEC26 7.25 C 0.00 0.00 0.00 0.83 -0.03 55 0 84 0
30DEC26 7.50 C 0.00 0.00 0.00 0.76 -0.02 58 0 629 0
30DEC26 7.75 C 0.00 0.00 0.00 0.62 -0.03 55 0 118 0
30DEC26 8.00 C 0.00 0.00 0.00 0.54 -0.02 55 0 77 0
30DEC26 8.25 C 0.00 0.00 0.00 0.46 -0.03 55 0 195 0
30DEC26 8.50 C 0.43 0.43 0.43 0.40 -0.01 55 15 157 +15
30DEC26 8.75 C 0.39 0.39 0.39 0.34 -0.04 55 1 177 -1
30DEC26 9.00 C 0.00 0.00 0.00 0.30 -0.02 56 0 178 0
30DEC26 9.25 C 0.00 0.00 0.00 0.26 -0.02 57 0 106 0
30DEC26 9.50 C 0.00 0.00 0.00 0.22 -0.02 57 0 46 0
30DEC26 9.75 C 0.00 0.00 0.00 0.19 -0.01 57 0 36 0
30DEC26 10.00 C 0.19 0.20 0.18 0.16 -0.01 57 276 238 +144
30DEC26 10.50 C 0.13 0.13 0.13 0.10 -0.02 55 60 186 +60
30DEC26 11.00 C 0.11 0.11 0.11 0.08 -0.01 57 15 303 0
30DEC26 11.50 C 0.00 0.00 0.00 0.06 -0.01 57 0 75 0
30DEC26 12.00 C 0.00 0.00 0.00 0.04 0.00 57 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.03 0.00 57 0 62 0
30DEC26 13.00 C 0.00 0.00 0.00 0.02 0.00 57 0 33 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 57 0 47 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 60 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 65 0 37 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 67 0 58 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 69 0 45 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 71 0 18 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 73 0 147 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 75 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 83 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 89 0 11 0
28JAN27 5.00 C 0.00 0.00 0.00 2.47 0.00 57 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 2.29 +0.03 60 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 2.08 +0.02 59 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 1.89 +0.02 58 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 1.71 +0.02 58 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 1.53 +0.01 56 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 1.37 +0.01 56 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 1.23 +0.02 56 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 1.06 -0.04 53 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 0.94 -0.03 54 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.84 -0.02 54 0 0 0
28JAN27 7.75 C 0.81 0.81 0.81 0.74 -0.03 54 15 15 +15
28JAN27 8.00 C 0.00 0.00 0.00 0.65 -0.04 54 0 15 0
28JAN27 8.25 C 0.00 0.00 0.00 0.58 -0.03 55 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.51 -0.02 55 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.45 -0.02 55 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.40 -0.01 55 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.35 -0.01 55 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.31 -0.01 56 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.27 -0.01 56 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 3.12 +0.02 63 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 3.03 +0.02 62 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 2.95 +0.02 62 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.86 +0.02 61 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.78 +0.02 60 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.70 +0.02 60 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.62 +0.02 60 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.43 +0.02 59 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.24 +0.02 58 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.07 +0.02 58 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.90 +0.02 58 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.74 +0.01 57 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.59 +0.01 56 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.46 +0.01 57 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.32 -0.03 56 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.17 -0.04 54 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.06 -0.05 54 0 101 0
30MAR27 7.75 C 0.00 0.00 0.00 0.97 -0.04 54 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.88 -0.03 54 0 1 0
30MAR27 8.25 C 0.00 0.00 0.00 0.80 -0.03 54 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.73 -0.02 55 0 2 0
30MAR27 8.75 C 0.00 0.00 0.00 0.67 -0.02 55 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.59 -0.03 54 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 0.56 -0.01 56 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.51 -0.02 56 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.46 -0.02 56 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.42 -0.02 56 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.34 -0.02 56 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.28 -0.02 56 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.23 -0.01 56 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.18 -0.02 55 0 16 0
30MAR27 12.50 C 0.00 0.00 0.00 0.15 -0.01 55 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.12 -0.01 55 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.10 -0.01 55 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.08 -0.01 55 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.07 -0.01 56 0 246 0
29JUN27 4.40 C 0.00 0.00 0.00 3.25 +0.03 61 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 3.17 +0.03 60 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 3.09 +0.02 60 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 3.02 +0.02 60 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.94 +0.02 60 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.87 +0.02 60 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.79 +0.02 59 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.62 +0.03 59 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.45 +0.03 58 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.29 +0.03 58 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.13 +0.02 57 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.98 +0.01 56 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.85 +0.02 56 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.72 +0.01 56 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.60 +0.02 56 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 1.49 +0.03 56 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.38 +0.01 56 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.28 +0.01 55 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.19 +0.01 55 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.11 +0.01 56 0 32 0
29JUN27 8.50 C 0.00 0.00 0.00 1.05 +0.01 56 0 10 0
29JUN27 8.75 C 0.00 0.00 0.00 0.98 +0.01 56 0 35 0
29JUN27 9.00 C 0.00 0.00 0.00 0.91 +0.01 56 0 27 0
29JUN27 9.25 C 0.00 0.00 0.00 0.85 +0.02 56 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 0.79 +0.02 56 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.73 +0.01 56 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.68 +0.01 56 0 5 0
29JUN27 10.50 C 0.00 0.00 0.00 0.59 +0.01 56 0 15 0
29JUN27 11.00 C 0.00 0.00 0.00 0.51 +0.01 56 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.44 +0.01 56 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.38 +0.01 56 0 15 0
29JUN27 12.50 C 0.00 0.00 0.00 0.33 +0.01 56 0 31 0
29SEP27 5.00 C 0.00 0.00 0.00 2.98 +0.03 60 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.81 +0.02 59 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.65 +0.02 59 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.51 +0.02 59 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.36 +0.02 58 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.22 +0.01 58 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.10 +0.02 58 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.98 +0.02 57 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.84 -0.02 56 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.73 -0.02 56 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.63 -0.02 56 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.54 -0.01 56 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.45 -0.02 56 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.37 -0.01 56 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.29 -0.01 56 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.22 -0.01 56 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.15 -0.01 56 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.09 -0.03 56 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.03 -0.02 56 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.98 -0.01 57 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.93 -0.01 57 0 15 0
29SEP27 10.50 C 0.00 0.00 0.00 0.83 -0.01 57 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.74 -0.01 57 0 15 0
29SEP27 11.50 C 0.00 0.00 0.00 0.66 -0.01 57 0 30 0
29SEP27 12.00 C 0.00 0.00 0.00 0.59 0.00 57 0 15 0
29SEP27 12.50 C 0.00 0.00 0.00 0.52 -0.01 56 0 15 0
TOTAL CALL 501 8,034 +321
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 95 0 5 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 59 0 52 0
29OCT26 5.75 P 0.00 0.00 0.00 0.02 0.00 58 0 133 0
29OCT26 6.00 P 0.00 0.00 0.00 0.03 -0.01 55 0 114 0
29OCT26 6.25 P 0.00 0.00 0.00 0.05 -0.03 52 0 198 0
29OCT26 6.50 P 0.11 0.11 0.11 0.10 -0.02 54 38 854 -38
29OCT26 6.75 P 0.16 0.17 0.16 0.16 -0.03 54 201 189 +104
29OCT26 7.00 P 0.25 0.25 0.25 0.24 -0.04 53 45 454 +45
29OCT26 7.25 P 0.32 0.36 0.32 0.36 -0.03 54 20 114 +20
29OCT26 7.50 P 0.47 0.47 0.47 0.50 -0.02 55 4 147 0
29OCT26 7.75 P 0.00 0.00 0.00 0.65 -0.03 53 0 92 0
29OCT26 8.00 P 0.00 0.00 0.00 0.84 -0.02 55 0 32 0
29OCT26 8.25 P 0.00 0.00 0.00 1.04 -0.02 55 0 100 0
29OCT26 8.50 P 0.00 0.00 0.00 1.26 -0.04 57 0 332 0
29OCT26 8.75 P 0.00 0.00 0.00 1.49 -0.03 59 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.72 -0.03 59 0 2 0
29OCT26 9.25 P 0.00 0.00 0.00 1.96 -0.03 61 0 15 0
29OCT26 9.50 P 0.00 0.00 0.00 2.20 -0.03 61 0 6 0
29OCT26 9.75 P 0.00 0.00 0.00 2.45 -0.03 66 0 2 0
29OCT26 10.00 P 0.00 0.00 0.00 2.69 -0.03 64 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 3.19 -0.03 72 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.69 -0.03 80 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 4.19 -0.03 87 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.69 -0.03 94 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 5.19 -0.03 100 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.02 0.00 57 0 0 0
27NOV26 5.25 P 0.04 0.04 0.04 0.04 0.00 59 1 80 +1
27NOV26 5.50 P 0.00 0.00 0.00 0.06 -0.01 57 0 162 0
27NOV26 5.75 P 0.00 0.00 0.00 0.09 -0.01 57 0 48 0
27NOV26 6.00 P 0.00 0.00 0.00 0.14 -0.01 58 0 215 0
27NOV26 6.25 P 0.20 0.20 0.20 0.19 -0.02 56 10 82 +10
27NOV26 6.50 P 0.00 0.00 0.00 0.27 -0.01 57 0 1 0
27NOV26 6.75 P 0.00 0.00 0.00 0.35 -0.02 56 0 32 0
27NOV26 7.00 P 0.00 0.00 0.00 0.46 -0.02 57 0 237 0
27NOV26 7.25 P 0.00 0.00 0.00 0.59 0.00 58 0 135 0
27NOV26 7.50 P 0.00 0.00 0.00 0.72 -0.01 57 0 186 0
27NOV26 7.75 P 0.00 0.00 0.00 0.87 -0.01 57 0 63 0
27NOV26 8.00 P 0.00 0.00 0.00 1.03 -0.03 56 0 75 0
27NOV26 8.25 P 0.00 0.00 0.00 1.24 0.00 59 0 60 0
27NOV26 8.50 P 0.00 0.00 0.00 1.40 -0.02 56 0 105 0
27NOV26 8.75 P 0.00 0.00 0.00 1.61 -0.01 57 0 6 0
27NOV26 9.00 P 0.00 0.00 0.00 1.82 -0.01 57 0 3 0
27NOV26 9.25 P 0.00 0.00 0.00 2.04 -0.01 58 0 2 0
27NOV26 9.50 P 0.00 0.00 0.00 2.26 -0.01 57 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.49 -0.01 57 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.72 -0.04 56 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 3.20 -0.04 57 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.69 -0.03 57 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 4.19 -0.03 63 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.69 -0.03 67 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 5.19 -0.03 72 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.02 -0.01 53 0 5 0
30DEC26 4.70 P 0.00 0.00 0.00 0.03 -0.01 55 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.04 -0.01 56 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.05 -0.01 57 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.06 -0.01 57 0 17 0
30DEC26 5.25 P 0.00 0.00 0.00 0.09 -0.01 57 0 23 0
30DEC26 5.50 P 0.00 0.00 0.00 0.13 -0.01 57 0 24 0
30DEC26 5.75 P 0.00 0.00 0.00 0.18 -0.01 57 0 70 0
30DEC26 6.00 P 0.23 0.23 0.23 0.24 -0.02 57 3 35 +3
30DEC26 6.25 P 0.00 0.00 0.00 0.32 -0.01 57 0 30 0
30DEC26 6.50 P 0.37 0.37 0.37 0.40 -0.01 57 17 1,136 0
30DEC26 6.75 P 0.00 0.00 0.00 0.50 -0.01 56 0 115 0
30DEC26 7.00 P 0.00 0.00 0.00 0.62 0.00 57 0 180 0
30DEC26 7.25 P 0.00 0.00 0.00 0.73 -0.02 56 0 84 0
30DEC26 7.50 P 0.00 0.00 0.00 0.87 -0.02 56 0 411 0
30DEC26 7.75 P 0.00 0.00 0.00 1.04 0.00 57 0 61 0
30DEC26 8.00 P 0.00 0.00 0.00 1.17 -0.03 55 0 391 0
30DEC26 8.25 P 0.00 0.00 0.00 1.36 -0.02 56 0 78 0
30DEC26 8.50 P 0.00 0.00 0.00 1.56 -0.01 58 0 684 0
30DEC26 8.75 P 0.00 0.00 0.00 1.73 -0.03 56 0 202 0
30DEC26 9.00 P 0.00 0.00 0.00 1.96 0.00 59 0 86 0
30DEC26 9.25 P 0.00 0.00 0.00 2.14 -0.03 57 0 92 0
30DEC26 9.50 P 0.00 0.00 0.00 2.35 -0.03 56 0 12 0
30DEC26 9.75 P 0.00 0.00 0.00 2.57 -0.03 57 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 2.82 -0.01 60 0 50 0
30DEC26 10.50 P 0.00 0.00 0.00 3.25 -0.03 57 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 3.72 -0.03 56 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 4.20 -0.02 56 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 4.69 -0.03 56 0 8 0
30DEC26 12.50 P 0.00 0.00 0.00 5.19 -0.03 60 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.69 -0.03 64 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.19 -0.03 67 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 6.69 -0.03 71 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.19 -0.03 74 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.69 -0.03 77 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.19 -0.03 80 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.69 -0.03 83 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.19 -0.03 86 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.69 -0.03 88 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.19 -0.03 91 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.69 -0.03 94 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 11.19 -0.03 96 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.69 -0.03 99 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 12.19 -0.03 101 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.69 -0.03 103 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 13.69 -0.03 108 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 14.69 -0.03 112 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.10 0.00 56 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.13 -0.01 55 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.18 -0.01 55 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.24 -0.02 55 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.31 -0.02 55 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.40 -0.02 56 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.49 -0.02 56 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.60 -0.01 56 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.72 0.00 56 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.84 -0.01 56 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.98 -0.02 55 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 1.13 -0.02 56 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 1.28 -0.03 55 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 1.46 -0.02 56 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 1.64 -0.03 56 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 1.83 -0.03 56 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 2.03 -0.02 56 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 2.23 -0.02 57 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 2.43 -0.03 56 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 2.65 -0.02 57 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.09 -0.01 56 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.10 -0.01 55 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.12 -0.01 56 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.13 -0.01 55 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.15 -0.01 56 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.17 -0.01 56 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.18 -0.02 55 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.24 -0.02 55 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.31 -0.02 56 0 15 0
30MAR27 5.75 P 0.00 0.00 0.00 0.38 -0.02 56 0 17 0
30MAR27 6.00 P 0.00 0.00 0.00 0.47 -0.02 56 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 0.56 -0.02 56 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.67 -0.01 56 0 709 0
30MAR27 6.75 P 0.00 0.00 0.00 0.79 -0.02 56 0 32 0
30MAR27 7.00 P 0.00 0.00 0.00 0.92 -0.01 56 0 18 0
30MAR27 7.25 P 0.00 0.00 0.00 1.05 0.00 56 0 19 0
30MAR27 7.50 P 0.00 0.00 0.00 1.19 0.00 56 0 3 0
30MAR27 7.75 P 0.00 0.00 0.00 1.33 0.00 56 0 15 0
30MAR27 8.00 P 0.00 0.00 0.00 1.48 -0.01 55 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 1.65 -0.02 55 0 16 0
30MAR27 8.50 P 0.00 0.00 0.00 1.83 -0.02 56 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.01 -0.02 56 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.20 -0.02 56 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 2.39 -0.02 56 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.59 -0.02 56 0 15 0
30MAR27 9.75 P 0.00 0.00 0.00 2.79 -0.02 56 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 3.00 -0.02 56 0 12 0
30MAR27 10.50 P 0.00 0.00 0.00 3.42 -0.02 56 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 3.86 -0.02 56 0 17 0
30MAR27 11.50 P 0.00 0.00 0.00 4.31 -0.02 56 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.76 -0.03 55 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 5.23 -0.03 55 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.71 -0.03 54 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.19 -0.04 52 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 6.69 -0.03 55 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.19 -0.03 57 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.18 0.00 56 0 6 0
29JUN27 4.50 P 0.00 0.00 0.00 0.20 0.00 56 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.22 0.00 56 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.24 0.00 55 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.27 +0.01 56 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.29 0.00 56 0 2 0
29JUN27 5.00 P 0.00 0.00 0.00 0.32 +0.01 56 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.39 0.00 56 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.47 0.00 56 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.57 +0.01 56 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.66 0.00 56 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.76 -0.01 55 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.87 -0.01 55 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.98 -0.02 55 0 1 0
29JUN27 7.00 P 0.00 0.00 0.00 1.11 -0.01 55 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.24 -0.01 55 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.39 0.00 55 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.57 -0.02 56 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.74 -0.01 57 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.90 +0.01 56 0 15 0
29JUN27 8.50 P 0.00 0.00 0.00 2.03 -0.03 55 0 90 0
29JUN27 8.75 P 0.00 0.00 0.00 2.21 -0.03 55 0 45 0
29JUN27 9.00 P 0.00 0.00 0.00 2.39 -0.03 55 0 10 0
29JUN27 9.25 P 0.00 0.00 0.00 2.58 -0.02 55 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.77 -0.03 55 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.96 -0.04 55 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.16 -0.03 55 0 5 0
29JUN27 10.50 P 0.00 0.00 0.00 3.57 -0.03 55 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.99 -0.03 55 0 10 0
29JUN27 11.50 P 0.00 0.00 0.00 4.42 -0.04 55 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.86 -0.03 54 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.32 -0.02 54 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.45 -0.01 56 0 1 0
29SEP27 5.25 P 0.00 0.00 0.00 0.53 -0.01 56 0 1 0
29SEP27 5.50 P 0.00 0.00 0.00 0.62 -0.01 56 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.73 -0.01 57 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.83 -0.01 56 0 1 0
29SEP27 6.25 P 0.00 0.00 0.00 0.93 -0.02 56 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.05 -0.02 56 0 1 0
29SEP27 6.75 P 0.00 0.00 0.00 1.17 -0.01 55 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.30 -0.01 55 0 2 0
29SEP27 7.25 P 0.00 0.00 0.00 1.44 -0.01 55 0 15 0
29SEP27 7.50 P 0.00 0.00 0.00 1.59 0.00 55 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 1.74 0.00 55 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.90 0.00 55 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.06 -0.01 55 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.23 -0.05 55 0 15 0
29SEP27 8.75 P 0.00 0.00 0.00 2.41 -0.02 55 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.58 -0.02 55 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.77 -0.02 55 0 15 0
29SEP27 9.50 P 0.00 0.00 0.00 2.96 -0.02 56 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 3.14 -0.03 55 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.34 -0.02 55 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.74 -0.02 55 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 4.15 -0.02 55 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 4.56 -0.03 55 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.99 -0.02 55 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 5.43 -0.03 55 0 0 0
TOTAL PUT 339 9,392 +145
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$ 43.620
09OCT26 33.00 C 0.00 0.00 0.00 10.63 +0.80 101 0 0 0
09OCT26 33.50 C 0.00 0.00 0.00 10.13 +0.80 95 0 0 0
09OCT26 34.00 C 0.00 0.00 0.00 9.63 +0.80 89 0 0 0
09OCT26 34.50 C 0.00 0.00 0.00 9.13 +0.80 83 0 0 0
09OCT26 35.00 C 0.00 0.00 0.00 8.63 +0.80 77 0 0 0
09OCT26 35.50 C 0.00 0.00 0.00 8.13 +0.80 71 0 0 0
09OCT26 36.00 C 0.00 0.00 0.00 7.63 +0.80 65 0 0 0
09OCT26 36.50 C 0.00 0.00 0.00 7.13 +0.80 59 0 0 0
09OCT26 37.00 C 0.00 0.00 0.00 6.63 +0.80 53 0 0 0
09OCT26 37.50 C 0.00 0.00 0.00 6.13 +0.79 42 0 0 0
09OCT26 38.00 C 0.00 0.00 0.00 5.63 +0.79 0 0 0 0
09OCT26 38.50 C 0.00 0.00 0.00 5.13 +0.79 0 0 0 0
09OCT26 39.00 C 0.00 0.00 0.00 4.63 +0.77 0 0 0 0
09OCT26 39.50 C 0.00 0.00 0.00 4.14 +0.76 50 0 0 0
09OCT26 40.00 C 0.00 0.00 0.00 3.64 +0.73 44 0 0 0
09OCT26 40.50 C 0.00 0.00 0.00 3.16 +0.69 47 0 0 0
09OCT26 41.00 C 0.00 0.00 0.00 2.69 +0.58 47 0 0 0
09OCT26 41.50 C 0.00 0.00 0.00 2.24 +0.53 47 0 0 0
09OCT26 42.00 C 0.00 0.00 0.00 1.84 +0.48 49 0 52 0
09OCT26 42.50 C 1.51 1.51 1.49 1.45 +0.40 48 30 44 -10
09OCT26 43.00 C 0.00 0.00 0.00 1.10 +0.31 47 0 30 0
09OCT26 43.50 C 0.00 0.00 0.00 0.81 +0.23 47 0 165 0
09OCT26 44.00 C 0.61 0.61 0.61 0.58 +0.17 47 18 102 0
09OCT26 44.50 C 0.00 0.00 0.00 0.40 +0.12 47 0 137 0
09OCT26 45.00 C 0.44 0.44 0.44 0.26 +0.07 47 15 67 -15
09OCT26 45.50 C 0.00 0.00 0.00 0.17 +0.05 47 0 131 0
09OCT26 46.00 C 0.00 0.00 0.00 0.10 +0.02 47 0 150 0
09OCT26 46.50 C 0.00 0.00 0.00 0.06 +0.01 47 0 75 0
09OCT26 47.00 C 0.08 0.08 0.08 0.04 +0.01 49 1,000 1,000 +985
09OCT26 47.50 C 0.00 0.00 0.00 0.02 0.00 48 0 30 0
09OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
09OCT26 48.50 C 0.00 0.00 0.00 0.01 0.00 52 0 75 0
09OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
09OCT26 49.50 C 0.00 0.00 0.00 0.01 0.00 61 0 45 0
09OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
09OCT26 51.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
09OCT26 52.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
09OCT26 53.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
09OCT26 54.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
09OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
09OCT26 56.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
09OCT26 57.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
09OCT26 58.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
09OCT26 59.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
16OCT26 33.00 C 0.00 0.00 0.00 10.65 - 53 0 0 -
16OCT26 33.50 C 0.00 0.00 0.00 10.15 +0.77 47 0 0 0
16OCT26 34.00 C 0.00 0.00 0.00 9.65 +0.80 0 0 0 0
16OCT26 34.50 C 0.00 0.00 0.00 9.15 +0.79 0 0 0 0
16OCT26 35.00 C 0.00 0.00 0.00 8.65 +0.79 0 0 0 0
16OCT26 35.50 C 0.00 0.00 0.00 8.15 +0.79 0 0 0 0
16OCT26 36.00 C 0.00 0.00 0.00 7.66 +0.79 48 0 0 0
16OCT26 36.50 C 0.00 0.00 0.00 7.16 +0.78 44 0 0 0
16OCT26 37.00 C 0.00 0.00 0.00 6.66 +0.77 41 0 0 0
16OCT26 37.50 C 0.00 0.00 0.00 6.17 +0.76 42 0 0 0
16OCT26 38.00 C 0.00 0.00 0.00 5.68 +0.74 42 0 0 0
16OCT26 38.50 C 0.00 0.00 0.00 5.20 +0.72 43 0 0 0
16OCT26 39.00 C 0.00 0.00 0.00 4.73 +0.70 43 0 0 0
16OCT26 39.50 C 0.00 0.00 0.00 4.27 +0.67 43 0 0 0
16OCT26 40.00 C 0.00 0.00 0.00 3.82 +0.63 43 0 0 0
16OCT26 40.50 C 0.00 0.00 0.00 3.39 +0.59 43 0 0 0
16OCT26 41.00 C 0.00 0.00 0.00 2.98 +0.54 43 0 0 0
16OCT26 41.50 C 0.00 0.00 0.00 2.59 +0.49 43 0 0 0
16OCT26 42.00 C 0.00 0.00 0.00 2.26 +0.45 44 0 12 0
16OCT26 42.50 C 0.00 0.00 0.00 1.92 +0.36 44 0 0 0
16OCT26 43.00 C 1.67 1.67 1.54 1.61 +0.33 43 29 23 +17
16OCT26 43.50 C 1.58 1.58 1.58 1.34 +0.28 43 9 24 0
16OCT26 44.00 C 0.00 0.00 0.00 1.11 +0.23 44 0 0 0
16OCT26 44.50 C 1.06 1.06 1.06 0.90 +0.19 43 15 15 +15
16OCT26 45.00 C 0.00 0.00 0.00 0.73 +0.16 44 0 0 0
16OCT26 45.50 C 0.00 0.00 0.00 0.58 +0.13 44 0 15 0
16OCT26 46.00 C 0.00 0.00 0.00 0.46 +0.11 44 0 0 0
16OCT26 46.50 C 0.00 0.00 0.00 0.35 +0.08 43 0 0 0
16OCT26 47.00 C 0.00 0.00 0.00 0.27 +0.06 44 0 0 0
16OCT26 47.50 C 0.00 0.00 0.00 0.20 +0.04 43 0 0 0
16OCT26 48.00 C 0.00 0.00 0.00 0.15 +0.03 43 0 0 0
16OCT26 48.50 C 0.00 0.00 0.00 0.11 +0.02 43 0 0 0
16OCT26 49.00 C 0.00 0.00 0.00 0.08 +0.01 43 0 0 0
16OCT26 49.50 C 0.00 0.00 0.00 0.06 +0.01 44 0 0 0
16OCT26 50.00 C 0.00 0.00 0.00 0.04 0.00 43 0 0 0
16OCT26 51.00 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
16OCT26 52.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
16OCT26 53.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
16OCT26 54.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
16OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
16OCT26 56.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
16OCT26 57.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 10.69 +0.79 39 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 9.70 +0.78 41 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 8.72 +0.78 42 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 7.75 +0.76 42 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 6.80 +0.73 42 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.88 +0.69 41 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 5.01 +0.65 42 0 15 0
29OCT26 40.00 C 0.00 0.00 0.00 4.19 +0.58 41 0 8 0
29OCT26 41.00 C 0.00 0.00 0.00 3.44 +0.52 41 0 45 0
29OCT26 42.00 C 0.00 0.00 0.00 2.77 +0.46 41 0 241 0
29OCT26 43.00 C 0.00 0.00 0.00 2.19 +0.34 41 0 406 0
29OCT26 44.00 C 1.63 1.63 1.63 1.71 +0.29 42 1 310 0
29OCT26 45.00 C 0.00 0.00 0.00 1.30 +0.23 42 0 169 0
29OCT26 46.00 C 0.00 0.00 0.00 0.98 +0.20 42 0 1,995 0
29OCT26 47.00 C 0.66 0.66 0.66 0.71 +0.15 42 3 799 +3
29OCT26 48.00 C 0.00 0.00 0.00 0.51 +0.11 42 0 410 0
29OCT26 49.00 C 0.00 0.00 0.00 0.35 +0.08 42 0 406 0
29OCT26 50.00 C 0.00 0.00 0.00 0.24 +0.05 42 0 251 0
29OCT26 52.50 C 0.00 0.00 0.00 0.09 +0.02 42 0 779 0
29OCT26 55.00 C 0.00 0.00 0.00 0.03 0.00 42 0 501 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 43 0 309 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 49 0 120 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 10.90 +0.75 45 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 9.97 +0.73 45 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 9.07 +0.70 45 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 8.20 +0.68 45 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 7.37 +0.65 45 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.58 +0.61 45 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 5.83 +0.57 45 0 15 0
27NOV26 40.00 C 0.00 0.00 0.00 5.14 +0.53 45 0 15 0
27NOV26 41.00 C 0.00 0.00 0.00 4.49 +0.48 45 0 66 0
27NOV26 42.00 C 0.00 0.00 0.00 3.90 +0.40 45 0 112 0
27NOV26 43.00 C 0.00 0.00 0.00 3.39 +0.39 45 0 183 0
27NOV26 44.00 C 0.00 0.00 0.00 2.90 +0.34 45 0 149 0
27NOV26 45.00 C 0.00 0.00 0.00 2.45 +0.28 45 0 391 0
27NOV26 46.00 C 0.00 0.00 0.00 2.08 +0.26 45 0 119 0
27NOV26 47.00 C 0.00 0.00 0.00 1.77 +0.23 45 0 183 0
27NOV26 48.00 C 0.00 0.00 0.00 1.49 +0.20 45 0 180 0
27NOV26 49.00 C 0.00 0.00 0.00 1.25 +0.18 45 0 236 0
27NOV26 50.00 C 0.00 0.00 0.00 1.03 +0.15 45 0 352 0
27NOV26 52.50 C 0.00 0.00 0.00 0.62 +0.09 45 0 412 0
27NOV26 55.00 C 0.00 0.00 0.00 0.37 +0.07 45 0 297 0
27NOV26 57.50 C 0.00 0.00 0.00 0.21 +0.04 45 0 320 0
27NOV26 60.00 C 0.00 0.00 0.00 0.12 +0.02 45 0 323 0
27NOV26 62.50 C 0.00 0.00 0.00 0.07 +0.02 46 0 190 0
27NOV26 65.00 C 0.00 0.00 0.00 0.04 +0.01 46 0 15 0
27NOV26 67.50 C 0.00 0.00 0.00 0.02 0.00 46 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.15 +0.72 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.30 +0.73 43 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.42 +0.68 42 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.60 +0.65 42 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.81 +0.61 42 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.07 +0.59 42 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.37 +0.55 42 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 5.71 +0.51 42 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 5.10 +0.45 42 0 65 0
30DEC26 42.00 C 0.00 0.00 0.00 4.50 +0.40 42 0 119 0
30DEC26 43.00 C 0.00 0.00 0.00 3.98 +0.36 42 0 188 0
30DEC26 44.00 C 0.00 0.00 0.00 3.50 +0.32 42 0 324 0
30DEC26 45.00 C 0.00 0.00 0.00 3.13 +0.34 42 0 327 0
30DEC26 46.00 C 0.00 0.00 0.00 2.75 +0.31 42 0 617 0
30DEC26 47.00 C 0.00 0.00 0.00 2.35 +0.22 42 0 1,426 0
30DEC26 48.00 C 0.00 0.00 0.00 2.08 +0.25 42 0 204 0
30DEC26 49.00 C 0.00 0.00 0.00 1.79 +0.18 42 0 195 0
30DEC26 50.00 C 0.00 0.00 0.00 1.57 +0.23 43 0 239 0
30DEC26 52.50 C 0.00 0.00 0.00 1.07 +0.14 42 0 60 0
30DEC26 55.00 C 0.00 0.00 0.00 0.69 +0.09 42 0 104 0
30DEC26 57.50 C 0.00 0.00 0.00 0.45 +0.05 42 0 112 0
30DEC26 60.00 C 0.00 0.00 0.00 0.30 +0.04 42 0 58 0
30DEC26 62.50 C 0.00 0.00 0.00 0.19 +0.03 42 0 225 0
30DEC26 65.00 C 0.00 0.00 0.00 0.12 +0.02 42 0 165 0
30DEC26 67.50 C 0.14 0.14 0.14 0.08 +0.01 43 60 287 0
28JAN27 34.00 C 0.00 0.00 0.00 10.55 +0.63 41 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 9.74 +0.57 41 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 8.90 +0.54 40 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 8.20 +0.61 41 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 7.49 +0.58 41 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 6.82 +0.55 41 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 6.19 +0.53 41 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 5.60 +0.47 41 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 5.01 +0.41 41 0 30 0
28JAN27 43.00 C 4.69 4.76 4.68 4.56 +0.44 41 75 105 +75
28JAN27 44.00 C 4.24 4.24 4.20 4.09 +0.41 41 30 57 +30
28JAN27 45.00 C 3.78 3.78 3.78 3.66 +0.38 41 15 75 +15
28JAN27 46.00 C 3.38 3.38 3.38 3.26 +0.33 41 15 45 +15
28JAN27 47.00 C 0.00 0.00 0.00 2.90 +0.30 41 0 30 0
28JAN27 48.00 C 0.00 0.00 0.00 2.58 +0.27 41 0 15 0
28JAN27 49.00 C 0.00 0.00 0.00 2.29 +0.24 41 0 30 0
28JAN27 50.00 C 0.00 0.00 0.00 2.03 +0.27 42 0 31 0
28JAN27 52.50 C 0.00 0.00 0.00 1.48 +0.22 42 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 1.06 +0.17 42 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.72 +0.10 41 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.51 +0.06 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.96 +0.65 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.17 +0.62 41 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.48 +0.66 41 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.69 +0.57 41 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.00 +0.55 41 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.34 +0.52 41 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.71 +0.49 41 0 14 0
30MAR27 40.00 C 0.00 0.00 0.00 7.12 +0.47 41 0 21 0
30MAR27 41.00 C 0.00 0.00 0.00 6.56 +0.44 41 0 11 0
30MAR27 42.00 C 0.00 0.00 0.00 6.03 +0.34 41 0 1,093 0
30MAR27 43.00 C 0.00 0.00 0.00 5.63 +0.41 41 0 1,338 0
30MAR27 44.00 C 0.00 0.00 0.00 5.08 +0.30 41 0 710 0
30MAR27 45.00 C 0.00 0.00 0.00 4.65 +0.27 41 0 725 0
30MAR27 46.00 C 0.00 0.00 0.00 4.34 +0.34 41 0 300 0
30MAR27 47.00 C 0.00 0.00 0.00 3.97 +0.31 41 0 427 0
30MAR27 48.00 C 0.00 0.00 0.00 3.63 +0.29 41 0 421 0
30MAR27 49.00 C 0.00 0.00 0.00 3.31 +0.27 41 0 20 0
30MAR27 50.00 C 0.00 0.00 0.00 3.01 +0.25 41 0 29 0
30MAR27 52.50 C 0.00 0.00 0.00 2.35 +0.24 41 0 45 0
30MAR27 55.00 C 0.00 0.00 0.00 1.83 +0.19 41 0 30 0
30MAR27 57.50 C 0.00 0.00 0.00 1.37 +0.10 41 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 1.06 +0.08 41 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 0.81 +0.06 41 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.62 +0.05 41 0 15 0
30MAR27 67.50 C 0.00 0.00 0.00 0.48 +0.03 41 0 75 0
29JUN27 33.00 C 0.00 0.00 0.00 12.34 +0.61 42 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 11.60 +0.59 41 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.91 +0.56 42 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.24 +0.56 42 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.59 +0.50 42 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.99 +0.49 41 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.41 +0.32 41 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.86 +0.28 42 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 7.46 +0.43 42 0 77 0
29JUN27 42.00 C 0.00 0.00 0.00 6.97 +0.32 42 0 530 0
29JUN27 43.00 C 0.00 0.00 0.00 6.52 +0.31 42 0 606 0
29JUN27 44.00 C 0.00 0.00 0.00 6.08 +0.30 42 0 120 0
29JUN27 45.00 C 0.00 0.00 0.00 5.68 +0.31 42 0 45 0
29JUN27 46.00 C 0.00 0.00 0.00 5.30 +0.29 43 0 425 0
29JUN27 47.00 C 0.00 0.00 0.00 4.95 +0.28 42 0 455 0
29JUN27 48.00 C 0.00 0.00 0.00 4.62 +0.30 42 0 230 0
29JUN27 49.00 C 0.00 0.00 0.00 4.27 +0.25 42 0 575 0
29JUN27 50.00 C 0.00 0.00 0.00 3.98 +0.24 42 0 300 0
29JUN27 52.50 C 0.00 0.00 0.00 3.29 +0.20 42 0 45 0
29JUN27 55.00 C 0.00 0.00 0.00 2.75 +0.18 42 0 106 0
29JUN27 57.50 C 0.00 0.00 0.00 2.26 +0.13 42 0 77 0
29JUN27 60.00 C 0.00 0.00 0.00 1.87 +0.13 42 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 1.50 +0.09 42 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.22 +0.08 41 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 1.05 +0.10 42 0 1 0
29SEP27 33.00 C 0.00 0.00 0.00 12.92 +0.63 42 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 12.27 +0.62 42 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 11.63 +0.62 42 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 10.99 +0.56 42 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 10.43 +0.56 42 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 9.87 +0.55 42 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 9.32 +0.51 42 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 8.83 +0.50 42 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 8.60 +0.51 43 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 8.12 +0.50 43 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 7.66 +0.45 43 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 7.25 +0.44 43 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 6.84 +0.44 43 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 6.44 +0.41 43 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 6.08 +0.38 43 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 5.75 +0.38 43 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 5.42 +0.38 43 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 5.09 +0.34 43 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 4.41 +0.32 43 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 3.77 +0.36 42 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 3.17 +0.25 42 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 2.71 +0.20 42 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 2.34 +0.19 42 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 1.99 +0.15 42 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 1.73 +0.15 42 0 0 0
TOTAL CALL 1,315 26,645 +1,130
09OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
09OCT26 33.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
09OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
09OCT26 34.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
09OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
09OCT26 35.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
09OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
09OCT26 36.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
09OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
09OCT26 37.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
09OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
09OCT26 38.50 P 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
09OCT26 39.00 P 0.00 0.00 0.00 0.01 -0.02 56 0 0 0
09OCT26 39.50 P 0.00 0.00 0.00 0.01 -0.04 50 0 0 0
09OCT26 40.00 P 0.00 0.00 0.00 0.02 -0.06 50 0 0 0
09OCT26 40.50 P 0.00 0.00 0.00 0.03 -0.11 47 0 0 0
09OCT26 41.00 P 0.00 0.00 0.00 0.06 -0.16 47 0 420 0
09OCT26 41.50 P 0.00 0.00 0.00 0.11 -0.22 47 0 408 0
09OCT26 42.00 P 0.20 0.20 0.20 0.19 -0.29 47 80 280 +79
09OCT26 42.50 P 0.00 0.00 0.00 0.30 -0.37 46 0 46 0
09OCT26 43.00 P 0.00 0.00 0.00 0.46 -0.45 46 0 150 0
09OCT26 43.50 P 0.68 0.71 0.68 0.67 -0.53 46 78 63 +21
09OCT26 44.00 P 0.86 0.98 0.86 0.93 -0.61 46 8 35 -8
09OCT26 44.50 P 0.00 0.00 0.00 1.26 -0.65 46 0 104 0
09OCT26 45.00 P 1.49 1.56 1.49 1.63 -0.72 47 30 60 -30
09OCT26 45.50 P 1.87 1.87 1.87 2.03 -0.75 46 5 54 0
09OCT26 46.00 P 0.00 0.00 0.00 2.47 -0.77 47 0 60 0
09OCT26 46.50 P 0.00 0.00 0.00 2.93 -0.78 47 0 15 0
09OCT26 47.00 P 0.00 0.00 0.00 3.40 -0.80 45 0 0 0
09OCT26 47.50 P 0.00 0.00 0.00 3.89 -0.80 47 0 0 0
09OCT26 48.00 P 0.00 0.00 0.00 4.38 -0.80 0 0 0 0
09OCT26 48.50 P 0.00 0.00 0.00 4.88 -0.80 0 0 0 0
09OCT26 49.00 P 0.00 0.00 0.00 5.38 -0.80 0 0 0 0
09OCT26 49.50 P 0.00 0.00 0.00 5.88 -0.80 0 0 0 0
09OCT26 50.00 P 0.00 0.00 0.00 6.38 -0.80 0 0 0 0
09OCT26 51.00 P 0.00 0.00 0.00 7.38 -0.80 0 0 0 0
09OCT26 52.00 P 0.00 0.00 0.00 8.38 -0.80 0 0 0 0
09OCT26 53.00 P 0.00 0.00 0.00 9.38 -0.80 0 0 0 0
09OCT26 54.00 P 0.00 0.00 0.00 10.38 -0.80 0 0 0 0
09OCT26 55.00 P 0.00 0.00 0.00 11.38 -0.80 0 0 0 0
09OCT26 56.00 P 0.00 0.00 0.00 12.38 -0.80 0 0 0 0
09OCT26 57.00 P 0.00 0.00 0.00 13.38 -0.80 0 0 0 0
09OCT26 58.00 P 0.00 0.00 0.00 14.38 -0.80 0 0 0 0
09OCT26 59.00 P 0.00 0.00 0.00 15.38 -0.80 0 0 0 0
16OCT26 33.00 P 0.00 0.00 0.00 0.01 - 69 0 0 -
16OCT26 33.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
16OCT26 34.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
16OCT26 35.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
16OCT26 36.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
16OCT26 36.50 P 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
16OCT26 37.00 P 0.00 0.00 0.00 0.01 -0.03 43 0 0 0
16OCT26 37.50 P 0.00 0.00 0.00 0.02 -0.04 44 0 0 0
16OCT26 38.00 P 0.00 0.00 0.00 0.04 -0.05 45 0 0 0
16OCT26 38.50 P 0.00 0.00 0.00 0.05 -0.08 43 0 0 0
16OCT26 39.00 P 0.00 0.00 0.00 0.08 -0.10 44 0 0 0
16OCT26 39.50 P 0.00 0.00 0.00 0.12 -0.13 44 0 0 0
16OCT26 40.00 P 0.00 0.00 0.00 0.17 -0.17 44 0 0 0
16OCT26 40.50 P 0.00 0.00 0.00 0.24 -0.22 44 0 0 0
16OCT26 41.00 P 0.00 0.00 0.00 0.33 -0.27 43 0 0 0
16OCT26 41.50 P 0.00 0.00 0.00 0.45 -0.30 44 0 12 0
16OCT26 42.00 P 0.00 0.00 0.00 0.58 -0.35 43 0 0 0
16OCT26 42.50 P 0.00 0.00 0.00 0.75 -0.39 43 0 1 0
16OCT26 43.00 P 0.00 0.00 0.00 0.94 -0.45 43 0 0 0
16OCT26 43.50 P 0.00 0.00 0.00 1.17 -0.50 43 0 0 0
16OCT26 44.00 P 0.00 0.00 0.00 1.44 -0.56 43 0 0 0
16OCT26 44.50 P 0.00 0.00 0.00 1.74 -0.60 43 0 0 0
16OCT26 45.00 P 1.97 1.97 1.97 2.07 -0.63 44 9 9 +9
16OCT26 45.50 P 0.00 0.00 0.00 2.41 -0.67 43 0 0 0
16OCT26 46.00 P 0.00 0.00 0.00 2.79 -0.70 43 0 0 0
16OCT26 46.50 P 0.00 0.00 0.00 3.19 -0.72 43 0 0 0
16OCT26 47.00 P 0.00 0.00 0.00 3.61 -0.74 43 0 0 0
16OCT26 47.50 P 0.00 0.00 0.00 4.04 -0.76 43 0 0 0
16OCT26 48.00 P 0.00 0.00 0.00 4.50 -0.76 43 0 0 0
16OCT26 48.50 P 0.00 0.00 0.00 4.96 -0.78 43 0 0 0
16OCT26 49.00 P 0.00 0.00 0.00 5.43 -0.79 43 0 0 0
16OCT26 49.50 P 0.00 0.00 0.00 5.91 -0.79 43 0 0 0
16OCT26 50.00 P 0.00 0.00 0.00 6.40 -0.79 44 0 0 0
16OCT26 51.00 P 0.00 0.00 0.00 7.38 -0.80 0 0 0 0
16OCT26 52.00 P 0.00 0.00 0.00 8.38 -0.87 0 0 0 0
16OCT26 53.00 P 0.00 0.00 0.00 9.56 -0.67 80 0 0 0
16OCT26 54.00 P 0.00 0.00 0.00 10.56 -0.71 86 0 0 0
16OCT26 55.00 P 0.00 0.00 0.00 11.38 -0.80 0 0 0 0
16OCT26 56.00 P 0.00 0.00 0.00 12.38 -0.87 0 0 0 0
16OCT26 57.00 P 0.00 0.00 0.00 13.38 -0.80 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.03 -0.02 43 0 144 0
29OCT26 36.00 P 0.00 0.00 0.00 0.06 -0.04 42 0 156 0
29OCT26 37.00 P 0.00 0.00 0.00 0.11 -0.07 42 0 294 0
29OCT26 38.00 P 0.00 0.00 0.00 0.19 -0.11 42 0 198 0
29OCT26 39.00 P 0.00 0.00 0.00 0.32 -0.16 42 0 309 0
29OCT26 40.00 P 0.00 0.00 0.00 0.50 -0.21 42 0 182 0
29OCT26 41.00 P 0.00 0.00 0.00 0.75 -0.27 42 0 450 0
29OCT26 42.00 P 0.00 0.00 0.00 1.07 -0.33 41 0 286 0
29OCT26 43.00 P 0.00 0.00 0.00 1.48 -0.39 41 0 600 0
29OCT26 44.00 P 0.00 0.00 0.00 1.98 -0.48 41 0 457 0
29OCT26 45.00 P 0.00 0.00 0.00 2.63 -0.50 42 0 186 0
29OCT26 46.00 P 0.00 0.00 0.00 3.25 -0.61 41 0 121 0
29OCT26 47.00 P 0.00 0.00 0.00 3.99 -0.66 41 0 255 0
29OCT26 48.00 P 0.00 0.00 0.00 4.80 -0.69 42 0 307 0
29OCT26 49.00 P 0.00 0.00 0.00 5.65 -0.72 41 0 103 0
29OCT26 50.00 P 0.00 0.00 0.00 6.55 -0.74 42 0 15 0
29OCT26 52.50 P 0.00 0.00 0.00 8.91 -0.79 41 0 2 0
29OCT26 55.00 P 0.00 0.00 0.00 11.38 -0.80 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 13.88 -0.80 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 16.38 -0.80 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 18.88 -0.80 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 21.38 -0.80 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 23.88 -0.80 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.13 -0.05 45 0 232 0
27NOV26 34.00 P 0.00 0.00 0.00 0.20 -0.07 45 0 208 0
27NOV26 35.00 P 0.00 0.00 0.00 0.30 -0.09 45 0 30 0
27NOV26 36.00 P 0.00 0.00 0.00 0.43 -0.12 45 0 105 0
27NOV26 37.00 P 0.00 0.00 0.00 0.60 -0.15 45 0 30 0
27NOV26 38.00 P 0.00 0.00 0.00 0.80 -0.21 45 0 150 0
27NOV26 39.00 P 1.09 1.09 1.09 1.07 -0.22 45 5 426 0
27NOV26 40.00 P 0.00 0.00 0.00 1.36 -0.25 45 0 250 0
27NOV26 41.00 P 0.00 0.00 0.00 1.71 -0.29 45 0 371 0
27NOV26 42.00 P 0.00 0.00 0.00 2.11 -0.34 45 0 272 0
27NOV26 43.00 P 0.00 0.00 0.00 2.56 -0.39 45 0 481 0
27NOV26 44.00 P 0.00 0.00 0.00 3.08 -0.42 45 0 409 0
27NOV26 45.00 P 0.00 0.00 0.00 3.65 -0.46 45 0 286 0
27NOV26 46.00 P 0.00 0.00 0.00 4.28 -0.51 45 0 495 0
27NOV26 47.00 P 0.00 0.00 0.00 4.94 -0.56 45 0 546 0
27NOV26 48.00 P 0.00 0.00 0.00 5.65 -0.60 45 0 544 0
27NOV26 49.00 P 0.00 0.00 0.00 6.41 -0.62 45 0 360 0
27NOV26 50.00 P 0.00 0.00 0.00 7.36 -0.50 48 0 135 0
27NOV26 52.50 P 0.00 0.00 0.00 9.32 -0.70 45 0 15 0
27NOV26 55.00 P 0.00 0.00 0.00 11.58 -0.75 45 0 60 0
27NOV26 57.50 P 0.00 0.00 0.00 13.95 -0.78 45 0 9 0
27NOV26 60.00 P 0.00 0.00 0.00 16.39 -0.79 44 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 18.88 -0.80 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 21.38 -0.80 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 23.88 -0.80 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.29 -0.08 42 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 0.40 -0.11 42 0 113 0
30DEC26 35.00 P 0.00 0.00 0.00 0.55 -0.13 42 0 156 0
30DEC26 36.00 P 0.00 0.00 0.00 0.73 -0.15 42 0 237 0
30DEC26 37.00 P 0.97 0.97 0.97 0.94 -0.20 42 15 77 +15
30DEC26 38.00 P 1.20 1.20 1.20 1.21 -0.19 43 15 45 +15
30DEC26 39.00 P 0.00 0.00 0.00 1.50 -0.21 42 0 38 0
30DEC26 40.00 P 0.00 0.00 0.00 1.82 -0.25 42 0 42 0
30DEC26 41.00 P 0.00 0.00 0.00 2.20 -0.29 42 0 134 0
30DEC26 42.00 P 0.00 0.00 0.00 2.62 -0.33 42 0 177 0
30DEC26 43.00 P 3.16 3.16 3.16 3.09 -0.37 42 29 499 +29
30DEC26 44.00 P 3.56 3.68 3.56 3.61 -0.44 42 23 701 +23
30DEC26 45.00 P 0.00 0.00 0.00 4.17 -0.48 42 0 121 0
30DEC26 46.00 P 0.00 0.00 0.00 4.79 -0.50 42 0 111 0
30DEC26 47.00 P 0.00 0.00 0.00 5.44 -0.53 42 0 58 0
30DEC26 48.00 P 0.00 0.00 0.00 6.13 -0.56 42 0 41 0
30DEC26 49.00 P 0.00 0.00 0.00 6.85 -0.59 42 0 4 0
30DEC26 50.00 P 0.00 0.00 0.00 7.61 -0.61 42 0 13 0
30DEC26 52.50 P 0.00 0.00 0.00 9.63 -0.66 42 0 3 0
30DEC26 55.00 P 0.00 0.00 0.00 11.80 -0.71 42 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 14.09 -0.74 42 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.46 -0.77 42 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.90 -0.79 42 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.38 -0.80 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.88 -0.80 0 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.61 -0.09 41 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.77 -0.13 41 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 1.00 -0.17 42 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 1.26 -0.18 42 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 1.54 -0.19 42 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 1.84 -0.23 41 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 2.19 -0.26 41 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 2.58 -0.30 41 0 15 0
28JAN27 42.00 P 0.00 0.00 0.00 3.01 -0.33 41 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 3.49 -0.37 41 0 23 0
28JAN27 44.00 P 0.00 0.00 0.00 4.02 -0.41 41 0 45 0
28JAN27 45.00 P 0.00 0.00 0.00 4.58 -0.45 41 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 5.21 -0.47 41 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 5.96 -0.37 42 0 15 0
28JAN27 48.00 P 0.00 0.00 0.00 6.65 -0.47 43 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 7.36 -0.50 43 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 7.95 -0.69 41 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 9.91 -0.71 41 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 12.02 -0.80 41 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 14.24 -0.78 41 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 16.56 -0.84 41 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.84 -0.15 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.04 -0.20 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.31 -0.21 41 0 112 0
30MAR27 36.00 P 0.00 0.00 0.00 1.58 -0.18 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.88 -0.18 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.20 -0.20 41 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.55 -0.22 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.93 -0.27 41 0 45 0
30MAR27 41.00 P 0.00 0.00 0.00 3.35 -0.30 41 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 3.81 -0.32 41 0 1,030 0
30MAR27 43.00 P 0.00 0.00 0.00 4.31 -0.35 41 0 1,315 0
30MAR27 44.00 P 0.00 0.00 0.00 4.84 -0.46 41 0 425 0
30MAR27 45.00 P 0.00 0.00 0.00 5.44 -0.44 41 0 445 0
30MAR27 46.00 P 0.00 0.00 0.00 5.99 -0.51 41 0 300 0
30MAR27 47.00 P 0.00 0.00 0.00 6.63 -0.52 41 0 427 0
30MAR27 48.00 P 0.00 0.00 0.00 7.28 -0.53 41 0 394 0
30MAR27 49.00 P 0.00 0.00 0.00 7.95 -0.58 41 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 8.67 -0.59 41 0 8 0
30MAR27 52.50 P 0.00 0.00 0.00 10.54 -0.64 41 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 12.53 -0.69 41 0 8 0
30MAR27 57.50 P 0.00 0.00 0.00 14.65 -0.71 41 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.87 -0.73 41 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.16 -0.76 41 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.51 -0.78 41 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.93 -0.78 41 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.68 -0.20 41 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 2.02 -0.14 42 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.32 -0.14 42 0 120 0
29JUN27 36.00 P 0.00 0.00 0.00 2.64 -0.16 42 0 75 0
29JUN27 37.00 P 0.00 0.00 0.00 2.98 -0.23 41 0 45 0
29JUN27 38.00 P 0.00 0.00 0.00 3.36 -0.26 41 0 75 0
29JUN27 39.00 P 0.00 0.00 0.00 3.77 -0.27 41 0 60 0
29JUN27 40.00 P 0.00 0.00 0.00 4.18 -0.35 41 0 56 0
29JUN27 41.00 P 0.00 0.00 0.00 4.65 -0.37 41 0 94 0
29JUN27 42.00 P 0.00 0.00 0.00 5.15 -0.38 41 0 545 0
29JUN27 43.00 P 0.00 0.00 0.00 5.68 -0.41 40 0 500 0
29JUN27 44.00 P 0.00 0.00 0.00 6.24 -0.45 40 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 6.88 -0.57 41 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 7.49 -0.61 41 0 425 0
29JUN27 47.00 P 0.00 0.00 0.00 8.25 -0.51 42 0 410 0
29JUN27 48.00 P 0.00 0.00 0.00 8.90 -0.52 42 0 215 0
29JUN27 49.00 P 0.00 0.00 0.00 9.56 -0.56 42 0 500 0
29JUN27 50.00 P 0.00 0.00 0.00 10.28 -0.57 42 0 315 0
29JUN27 52.50 P 0.00 0.00 0.00 12.09 -0.61 42 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.04 -0.62 42 0 6 0
29JUN27 57.50 P 0.00 0.00 0.00 16.05 -0.66 42 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 18.12 -0.69 41 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 20.30 -0.70 41 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 22.50 -0.72 41 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 24.77 -0.73 42 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 2.29 -0.14 42 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 2.59 -0.15 42 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 2.91 -0.17 41 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 3.26 -0.20 41 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 3.64 -0.23 41 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 4.05 -0.24 41 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 4.47 -0.29 41 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 4.95 -0.30 41 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 5.44 -0.30 41 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 5.94 -0.32 41 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 6.47 -0.36 40 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 7.04 -0.36 40 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 7.61 -0.36 40 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 8.18 -0.41 40 0 8 0
29SEP27 47.00 P 0.00 0.00 0.00 8.81 -0.71 40 0 9 0
29SEP27 48.00 P 0.00 0.00 0.00 9.74 -0.44 42 0 17 0
29SEP27 49.00 P 0.00 0.00 0.00 10.20 -0.65 41 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 11.07 -0.49 42 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 12.89 -0.50 42 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 14.75 -0.56 42 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 16.73 -0.57 42 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 18.75 -0.62 42 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 20.87 -0.62 42 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 23.01 -0.66 42 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 25.22 -0.67 42 0 0 0
TOTAL PUT 297 21,984 +153
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$ 7.465
29OCT26 4.70 C 0.00 0.00 0.00 2.79 +0.09 96 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.69 +0.09 92 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.59 +0.09 88 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.49 +0.09 85 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.24 +0.09 75 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.98 +0.08 54 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.72 +0.07 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.49 +0.09 49 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.23 +0.08 31 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.98 +0.07 24 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.74 +0.06 25 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.52 +0.06 26 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.34 +0.06 27 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 0.19 +0.03 26 0 181 0
29OCT26 7.75 C 0.10 0.10 0.10 0.10 +0.02 27 18 55 +3
29OCT26 8.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 1 0
29OCT26 8.25 C 0.00 0.00 0.00 0.02 0.00 27 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 39 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 2.71 +0.10 66 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.59 +0.08 46 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.52 +0.11 65 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.26 +0.10 54 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.01 +0.11 47 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.77 +0.12 45 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.52 +0.12 38 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.29 +0.11 37 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.02 +0.07 26 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.80 +0.06 26 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.60 +0.05 26 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.43 +0.05 26 0 101 0
27NOV26 7.50 C 0.00 0.00 0.00 0.30 +0.04 26 0 49 0
27NOV26 7.75 C 0.00 0.00 0.00 0.20 +0.03 27 0 183 0
27NOV26 8.00 C 0.14 0.14 0.14 0.13 +0.02 27 14 83 +14
27NOV26 8.25 C 0.00 0.00 0.00 0.08 +0.01 27 0 6 0
27NOV26 8.50 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.02 +0.01 29 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 2.83 +0.13 57 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.74 +0.13 58 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.63 +0.12 52 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.54 +0.13 53 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.29 +0.13 47 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.03 +0.12 38 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.80 +0.13 38 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.55 +0.12 33 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.31 +0.09 30 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.06 +0.06 25 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.86 +0.06 25 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.67 +0.05 25 0 42 0
30DEC26 7.25 C 0.00 0.00 0.00 0.50 +0.04 24 0 55 0
30DEC26 7.50 C 0.00 0.00 0.00 0.38 +0.05 25 0 126 0
30DEC26 7.75 C 0.00 0.00 0.00 0.27 +0.03 25 0 86 0
30DEC26 8.00 C 0.20 0.20 0.20 0.19 +0.02 25 1 109 0
30DEC26 8.25 C 0.13 0.13 0.13 0.13 +0.02 25 3 55 0
30DEC26 8.50 C 0.00 0.00 0.00 0.09 +0.01 26 0 33 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 +0.01 26 0 21 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 0.00 25 0 45 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 2.30 +0.12 40 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 2.06 +0.11 37 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 1.82 +0.13 34 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 1.56 +0.09 28 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 1.33 +0.10 26 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 1.10 +0.06 24 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.90 +0.06 24 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 0.72 +0.05 24 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 0.56 +0.04 24 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.43 +0.05 24 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 0.33 +0.05 25 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.24 +0.03 25 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 0.17 +0.02 24 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.12 +0.01 24 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.09 +0.02 25 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.03 +0.01 26 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 2.85 +0.10 34 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.75 +0.09 32 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.66 +0.10 34 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.57 +0.11 35 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.31 +0.09 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.08 +0.10 29 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.84 +0.09 26 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.62 +0.10 27 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.39 +0.08 25 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.18 +0.06 24 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.00 +0.06 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.83 +0.06 24 0 15 0
30MAR27 7.25 C 0.00 0.00 0.00 0.67 +0.05 24 0 10 0
30MAR27 7.50 C 0.00 0.00 0.00 0.55 +0.05 24 0 50 0
30MAR27 7.75 C 0.00 0.00 0.00 0.44 +0.05 24 0 45 0
30MAR27 8.00 C 0.00 0.00 0.00 0.35 +0.03 25 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.27 +0.03 24 0 30 0
30MAR27 8.50 C 0.00 0.00 0.00 0.21 +0.03 25 0 19 0
30MAR27 8.75 C 0.00 0.00 0.00 0.16 +0.02 25 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.12 +0.02 25 0 27 0
30MAR27 9.25 C 0.00 0.00 0.00 0.09 +0.01 25 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.90 +0.10 37 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.81 +0.10 37 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.71 +0.10 35 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.62 +0.11 35 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.38 +0.09 32 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.15 +0.11 31 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.90 +0.09 27 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.69 +0.09 27 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.48 +0.08 26 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.27 +0.08 25 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.08 +0.07 24 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.91 +0.06 24 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.77 +0.05 24 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.66 +0.06 25 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.54 +0.04 24 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.44 +0.04 24 0 8 0
29JUN27 8.25 C 0.00 0.00 0.00 0.36 +0.04 24 0 145 0
29JUN27 8.50 C 0.00 0.00 0.00 0.29 +0.03 24 0 4 0
29JUN27 8.75 C 0.00 0.00 0.00 0.23 +0.03 24 0 15 0
29JUN27 9.00 C 0.00 0.00 0.00 0.18 +0.02 24 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 0.14 +0.01 24 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.11 +0.01 24 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.62 +0.09 32 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.38 +0.09 29 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.15 +0.10 28 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.93 +0.10 27 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.71 +0.09 25 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.51 +0.09 25 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.30 +0.07 24 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.14 +0.06 24 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.99 +0.06 24 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.84 +0.05 24 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.72 +0.04 24 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.61 +0.03 24 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.52 +0.03 24 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.44 +0.03 24 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.37 +0.02 24 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.32 +0.03 24 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.26 +0.02 24 0 8 0
29SEP27 9.25 C 0.00 0.00 0.00 0.23 +0.02 25 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.19 +0.01 25 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.16 +0.02 25 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.13 +0.01 25 0 0 0
TOTAL CALL 36 1,719 +17
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 40 0 34 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 32 0 8 0
29OCT26 6.75 P 0.00 0.00 0.00 0.02 -0.01 29 0 52 0
29OCT26 7.00 P 0.00 0.00 0.00 0.05 -0.02 28 0 67 0
29OCT26 7.25 P 0.00 0.00 0.00 0.11 -0.03 27 0 119 0
29OCT26 7.50 P 0.00 0.00 0.00 0.22 -0.05 27 0 140 0
29OCT26 7.75 P 0.00 0.00 0.00 0.37 -0.06 27 0 0 0
29OCT26 8.00 P 0.58 0.58 0.58 0.57 -0.08 27 5 0 -5
29OCT26 8.25 P 0.00 0.00 0.00 0.79 -0.08 25 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.04 -0.07 31 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.29 -0.11 36 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.54 -0.11 41 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.79 -0.11 46 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.04 -0.11 51 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.29 -0.11 56 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.54 -0.11 60 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 63 0
27NOV26 6.75 P 0.00 0.00 0.00 0.05 -0.02 25 0 31 0
27NOV26 7.00 P 0.00 0.00 0.00 0.10 -0.03 25 0 30 0
27NOV26 7.25 P 0.00 0.00 0.00 0.18 -0.04 25 0 103 0
27NOV26 7.50 P 0.31 0.31 0.31 0.30 -0.05 26 3 66 0
27NOV26 7.75 P 0.00 0.00 0.00 0.45 -0.05 26 0 21 0
27NOV26 8.00 P 0.00 0.00 0.00 0.63 -0.06 26 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.83 -0.07 26 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.05 -0.07 26 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.29 -0.11 27 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.54 -0.11 30 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.79 -0.11 34 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.04 -0.11 37 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.29 -0.11 40 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.54 -0.11 44 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 0.00 28 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.03 -0.01 26 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.06 -0.01 26 0 57 0
30DEC26 6.75 P 0.00 0.00 0.00 0.10 -0.02 26 0 117 0
30DEC26 7.00 P 0.00 0.00 0.00 0.15 -0.04 25 0 328 0
30DEC26 7.25 P 0.23 0.23 0.23 0.24 -0.05 25 5 146 +5
30DEC26 7.50 P 0.00 0.00 0.00 0.36 -0.06 25 0 0 0
30DEC26 7.75 P 0.49 0.49 0.49 0.51 -0.04 25 15 20 +15
30DEC26 8.00 P 0.00 0.00 0.00 0.67 -0.06 25 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.87 -0.06 26 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.08 -0.06 26 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.30 -0.11 25 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.54 -0.11 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.79 -0.11 28 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.04 -0.11 31 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.29 -0.11 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.54 -0.11 36 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.04 -0.11 41 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.54 -0.11 46 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.04 -0.11 50 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.54 -0.11 54 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.07 -0.02 24 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.11 -0.03 23 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.18 -0.03 24 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.28 -0.04 24 0 0 0
28JAN27 7.50 P 0.38 0.38 0.38 0.40 -0.05 24 3 3 +3
28JAN27 7.75 P 0.00 0.00 0.00 0.55 -0.03 25 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.71 -0.04 25 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.89 -0.06 24 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 1.09 -0.10 24 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 1.33 -0.09 26 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 1.57 -0.08 28 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 1.79 -0.11 26 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 2.04 -0.11 28 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 2.29 -0.11 31 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.03 0.00 25 0 8 0
30MAR27 6.00 P 0.00 0.00 0.00 0.05 0.00 25 0 25 0
30MAR27 6.25 P 0.00 0.00 0.00 0.08 -0.01 25 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.12 -0.02 24 0 35 0
30MAR27 6.75 P 0.00 0.00 0.00 0.18 -0.02 24 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 0.25 -0.04 24 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.35 -0.04 24 0 10 0
30MAR27 7.50 P 0.00 0.00 0.00 0.47 -0.04 24 0 65 0
30MAR27 7.75 P 0.00 0.00 0.00 0.61 -0.05 24 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 0.79 -0.03 25 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.95 -0.05 24 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.14 -0.09 24 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.37 -0.08 26 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.59 -0.08 26 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.81 -0.10 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.06 -0.09 28 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.30 -0.10 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.56 -0.09 32 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.06 -0.09 36 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.56 -0.09 40 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.06 -0.09 44 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.56 -0.09 47 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 0.04 0.00 24 0 109 0
29JUN27 5.75 P 0.00 0.00 0.00 0.07 -0.01 24 0 8 0
29JUN27 6.00 P 0.00 0.00 0.00 0.11 0.00 24 0 30 0
29JUN27 6.25 P 0.00 0.00 0.00 0.16 -0.01 24 0 104 0
29JUN27 6.50 P 0.00 0.00 0.00 0.22 -0.01 24 0 72 0
29JUN27 6.75 P 0.00 0.00 0.00 0.28 -0.03 23 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.38 -0.03 23 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.48 -0.04 23 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.61 -0.03 23 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.76 -0.06 23 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.92 -0.05 23 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.07 -0.07 22 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.26 -0.08 23 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.47 -0.07 23 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.67 -0.08 23 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.89 -0.08 24 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.10 -0.09 23 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.33 -0.08 24 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.56 -0.09 24 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.05 -0.01 24 0 4 0
29SEP27 5.50 P 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.11 -0.02 24 0 4 0
29SEP27 6.00 P 0.00 0.00 0.00 0.16 -0.02 24 0 5 0
29SEP27 6.25 P 0.00 0.00 0.00 0.22 -0.02 24 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.30 -0.02 25 0 12 0
29SEP27 6.75 P 0.00 0.00 0.00 0.39 -0.02 25 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.49 -0.03 25 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.60 -0.04 25 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.73 -0.05 25 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.88 -0.05 25 0 15 0
29SEP27 8.00 P 0.00 0.00 0.00 1.04 -0.05 25 0 15 0
29SEP27 8.25 P 0.00 0.00 0.00 1.22 -0.05 26 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.40 -0.06 26 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.60 -0.05 26 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.80 -0.06 27 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.01 -0.06 27 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.21 -0.08 27 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.44 -0.07 28 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.65 -0.09 27 0 0 0
TOTAL PUT 31 2,039 +18
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$ 25.020
29OCT26 16.50 C 0.00 0.00 0.00 8.55 +0.17 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 8.05 +0.17 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.56 +0.22 55 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.06 +0.21 49 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.56 +0.18 44 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.06 +0.22 38 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.56 +0.21 30 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.06 +0.20 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.08 +0.17 35 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 3.12 +0.15 34 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 2.23 +0.11 33 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 1.46 +0.09 33 0 19 0
29OCT26 25.00 C 0.93 0.93 0.77 0.87 +0.04 33 16 219 +6
29OCT26 26.00 C 0.50 0.52 0.48 0.48 +0.02 33 18 314 +2
29OCT26 27.00 C 0.26 0.28 0.21 0.23 -0.01 33 78 372 +8
29OCT26 28.00 C 0.13 0.14 0.10 0.10 -0.01 33 18 197 +7
29OCT26 29.00 C 0.06 0.06 0.05 0.04 -0.01 33 5 226 +5
29OCT26 30.00 C 0.00 0.00 0.00 0.02 0.00 35 0 238 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 37 0 264 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 41 0 144 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 46 0 147 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 58 0 4 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 62 0 45 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
27NOV26 17.50 C 0.00 0.00 0.00 7.56 +0.14 0 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 7.06 +0.09 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.56 +0.11 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.07 +0.08 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.59 +0.09 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.15 +0.10 33 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.29 +0.14 38 0 15 0
27NOV26 22.00 C 0.00 0.00 0.00 3.45 +0.12 38 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 2.70 +0.10 38 0 18 0
27NOV26 24.00 C 0.00 0.00 0.00 2.01 +0.05 37 0 12 0
27NOV26 25.00 C 0.00 0.00 0.00 1.53 +0.09 38 0 436 0
27NOV26 26.00 C 1.09 1.10 1.08 1.07 +0.05 38 26 168 +4
27NOV26 27.00 C 0.76 0.76 0.67 0.75 +0.03 38 37 115 +22
27NOV26 28.00 C 0.00 0.00 0.00 0.52 +0.02 38 0 116 0
27NOV26 29.00 C 0.00 0.00 0.00 0.34 0.00 38 0 106 0
27NOV26 30.00 C 0.25 0.25 0.25 0.22 0.00 38 40 71 0
27NOV26 31.00 C 0.00 0.00 0.00 0.14 0.00 38 0 31 0
27NOV26 32.00 C 0.00 0.00 0.00 0.09 0.00 39 0 120 0
27NOV26 33.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 137 0
27NOV26 34.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 30 0
27NOV26 35.00 C 0.00 0.00 0.00 0.02 0.00 39 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 41 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 9.15 +0.27 39 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.55 +0.14 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.05 +0.09 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.57 +0.12 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.10 +0.13 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.64 +0.13 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.19 +0.14 29 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 5.71 +0.12 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.26 +0.09 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.43 +0.01 34 0 245 0
30DEC26 22.00 C 0.00 0.00 0.00 3.76 +0.10 38 0 230 0
30DEC26 23.00 C 0.00 0.00 0.00 3.10 +0.13 39 0 416 0
30DEC26 24.00 C 0.00 0.00 0.00 2.44 +0.06 37 0 352 0
30DEC26 25.00 C 0.00 0.00 0.00 1.93 +0.06 38 0 561 0
30DEC26 26.00 C 0.00 0.00 0.00 1.49 +0.02 37 0 683 0
30DEC26 27.00 C 1.25 1.25 1.17 1.14 +0.01 38 4 583 +1
30DEC26 28.00 C 0.93 0.93 0.93 0.87 0.00 38 3 110 -3
30DEC26 29.00 C 0.00 0.00 0.00 0.65 -0.01 38 0 120 0
30DEC26 30.00 C 0.00 0.00 0.00 0.47 -0.02 38 0 120 0
30DEC26 31.00 C 0.00 0.00 0.00 0.34 -0.01 38 0 209 0
30DEC26 32.00 C 0.00 0.00 0.00 0.24 -0.02 38 0 63 0
30DEC26 33.00 C 0.00 0.00 0.00 0.17 -0.01 38 0 111 0
30DEC26 34.00 C 0.00 0.00 0.00 0.12 -0.01 38 0 4 0
30DEC26 35.00 C 0.00 0.00 0.00 0.08 -0.01 38 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 0.04 -0.01 38 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.03 0.00 39 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 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 41 0 41 0
28JAN27 18.00 C 0.00 0.00 0.00 7.23 +0.15 30 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 6.77 +0.14 32 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 6.33 +0.14 33 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 5.90 +0.12 34 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 5.48 +0.10 35 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 4.67 +0.10 35 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 4.00 +0.08 37 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 3.30 +0.04 37 0 15 0
28JAN27 24.00 C 0.00 0.00 0.00 2.83 +0.14 39 0 30 0
28JAN27 25.00 C 0.00 0.00 0.00 2.23 +0.06 37 0 30 0
28JAN27 26.00 C 1.85 1.85 1.76 1.80 +0.01 37 97 97 +67
28JAN27 27.00 C 1.46 1.46 1.46 1.45 +0.02 38 9 9 +9
28JAN27 28.00 C 0.00 0.00 0.00 1.14 0.00 38 0 3 0
28JAN27 29.00 C 0.00 0.00 0.00 0.90 -0.02 38 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 0.70 -0.01 38 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 0.54 -0.01 38 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 0.41 -0.01 38 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 0.31 -0.01 38 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 0.23 -0.01 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 9.30 +0.14 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 8.84 +0.14 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.39 +0.14 35 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 7.93 +0.11 35 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.49 +0.10 35 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.10 +0.13 37 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.69 +0.12 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.29 +0.12 37 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.89 +0.10 37 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 5.16 +0.09 38 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 4.49 +0.08 38 0 20 0
30MAR27 23.00 C 0.00 0.00 0.00 3.94 +0.05 39 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 3.39 +0.04 39 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 2.87 0.00 38 0 5 0
30MAR27 26.00 C 0.00 0.00 0.00 2.47 +0.02 39 0 505 0
30MAR27 27.00 C 0.00 0.00 0.00 2.14 +0.06 40 0 51 0
30MAR27 28.00 C 0.00 0.00 0.00 1.75 +0.01 39 0 6 0
30MAR27 29.00 C 0.00 0.00 0.00 1.48 +0.01 39 0 6 0
30MAR27 30.00 C 0.00 0.00 0.00 1.24 -0.03 39 0 6 0
30MAR27 31.00 C 0.00 0.00 0.00 1.05 -0.02 39 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.87 -0.02 39 0 100 0
30MAR27 33.00 C 0.00 0.00 0.00 0.72 -0.02 39 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.59 -0.02 39 0 25 0
30MAR27 35.00 C 0.00 0.00 0.00 0.48 -0.03 39 0 9 0
30MAR27 36.00 C 0.00 0.00 0.00 0.40 -0.02 39 0 25 0
30MAR27 37.00 C 0.00 0.00 0.00 0.32 -0.02 39 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.26 -0.02 39 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 9.60 +0.15 40 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 9.17 +0.13 40 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.75 +0.13 40 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.34 +0.12 40 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.93 +0.11 40 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.55 +0.11 40 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.16 +0.10 40 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.80 +0.10 40 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.46 +0.11 40 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.78 +0.09 40 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.16 +0.08 40 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 4.60 +0.08 40 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 4.08 +0.08 40 0 25 0
29JUN27 25.00 C 0.00 0.00 0.00 3.61 +0.07 40 0 4 0
29JUN27 26.00 C 0.00 0.00 0.00 3.19 +0.02 40 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.83 +0.03 40 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.50 -0.04 40 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 2.25 +0.06 41 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 1.95 +0.01 40 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 1.72 0.00 41 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.51 +0.01 41 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.31 0.00 41 0 16 0
29JUN27 34.00 C 0.00 0.00 0.00 1.15 0.00 40 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 0.96 0.00 40 0 7 0
29JUN27 36.00 C 0.00 0.00 0.00 0.87 +0.02 40 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.75 -0.01 40 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.65 -0.01 40 0 30 0
29SEP27 17.50 C 0.00 0.00 0.00 8.74 +0.11 42 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 8.37 +0.11 42 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 8.02 +0.12 41 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 7.67 +0.11 41 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.32 +0.11 41 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 7.00 +0.10 41 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 6.37 +0.10 41 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.79 +0.09 41 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 5.29 +0.09 41 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 4.77 +0.02 41 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.40 +0.10 42 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 3.91 +0.02 41 0 50 0
29SEP27 27.00 C 0.00 0.00 0.00 3.53 +0.01 41 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 3.18 0.00 41 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 2.88 -0.01 41 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.60 -0.01 41 0 22 0
29SEP27 31.00 C 0.00 0.00 0.00 2.36 +0.07 41 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.13 +0.05 41 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 1.92 +0.03 41 0 100 0
29SEP27 34.00 C 0.00 0.00 0.00 1.67 +0.02 41 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.54 0.00 41 0 0 0
TOTAL CALL 351 8,990 +128
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 65 0 16 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 61 0 16 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 56 0 4 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 22 0
29OCT26 19.00 P 0.01 0.01 0.01 0.01 0.00 48 30 91 +19
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29OCT26 20.00 P 0.02 0.02 0.02 0.01 0.00 40 7 256 -7
29OCT26 21.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 349 0
29OCT26 22.00 P 0.11 0.11 0.09 0.06 -0.03 34 32 283 -2
29OCT26 23.00 P 0.22 0.22 0.22 0.16 -0.08 33 1 156 0
29OCT26 24.00 P 0.00 0.00 0.00 0.41 -0.11 34 0 456 0
29OCT26 25.00 P 0.00 0.00 0.00 0.81 -0.17 33 0 140 0
29OCT26 26.00 P 0.00 0.00 0.00 1.41 -0.17 33 0 38 0
29OCT26 27.00 P 0.00 0.00 0.00 2.17 -0.18 33 0 150 0
29OCT26 28.00 P 0.00 0.00 0.00 3.04 -0.19 33 0 15 0
29OCT26 29.00 P 0.00 0.00 0.00 3.99 -0.19 33 0 15 0
29OCT26 30.00 P 0.00 0.00 0.00 5.05 -0.11 48 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 6.03 -0.13 53 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 7.05 -0.11 61 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.05 -0.14 67 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.04 -0.14 71 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 10.04 -0.14 77 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 11.04 -0.15 82 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 12.05 -0.14 88 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 13.05 -0.12 93 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 3 0
27NOV26 18.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 30 0
27NOV26 19.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 25 0
27NOV26 19.50 P 0.00 0.00 0.00 0.06 -0.01 39 0 16 0
27NOV26 20.00 P 0.12 0.13 0.12 0.08 -0.03 38 24 33 -5
27NOV26 21.00 P 0.00 0.00 0.00 0.17 -0.05 38 0 134 0
27NOV26 22.00 P 0.40 0.40 0.40 0.34 -0.06 38 2 76 -2
27NOV26 23.00 P 0.60 0.60 0.60 0.58 -0.10 38 3 153 -3
27NOV26 24.00 P 1.07 1.07 1.07 0.92 -0.14 38 1 90 0
27NOV26 25.00 P 0.00 0.00 0.00 1.36 -0.17 37 0 94 0
27NOV26 26.00 P 0.00 0.00 0.00 1.90 -0.26 36 0 340 0
27NOV26 27.00 P 0.00 0.00 0.00 2.63 -0.15 38 0 75 0
27NOV26 28.00 P 0.00 0.00 0.00 3.38 -0.17 38 0 30 0
27NOV26 29.00 P 0.00 0.00 0.00 4.21 -0.18 38 0 15 0
27NOV26 30.00 P 0.00 0.00 0.00 5.23 -0.10 44 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 6.10 -0.17 42 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 7.05 -0.15 43 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.14 -0.07 54 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.15 -0.06 59 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.09 -0.11 59 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 11.09 -0.10 62 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 12.09 -0.10 66 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 13.08 -0.12 69 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 39 0 14 0
30DEC26 16.50 P 0.00 0.00 0.00 0.02 0.00 40 0 5 0
30DEC26 17.00 P 0.00 0.00 0.00 0.03 0.00 40 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.04 -0.01 39 0 32 0
30DEC26 18.00 P 0.00 0.00 0.00 0.05 -0.02 38 0 35 0
30DEC26 18.50 P 0.00 0.00 0.00 0.08 -0.02 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.11 -0.03 38 0 56 0
30DEC26 19.50 P 0.00 0.00 0.00 0.15 -0.04 38 0 28 0
30DEC26 20.00 P 0.00 0.00 0.00 0.21 -0.05 38 0 154 0
30DEC26 21.00 P 0.00 0.00 0.00 0.37 -0.06 38 0 327 0
30DEC26 22.00 P 0.65 0.65 0.65 0.59 -0.09 38 100 462 -5
30DEC26 23.00 P 0.99 0.99 0.99 0.88 -0.13 38 15 622 +15
30DEC26 24.00 P 1.32 1.33 1.25 1.29 -0.11 38 106 1,112 +91
30DEC26 25.00 P 0.00 0.00 0.00 1.73 -0.18 38 0 332 0
30DEC26 26.00 P 2.38 2.38 2.38 2.36 -0.13 39 1 45 0
30DEC26 27.00 P 0.00 0.00 0.00 2.94 -0.18 38 0 29 0
30DEC26 28.00 P 0.00 0.00 0.00 3.66 -0.18 38 0 206 0
30DEC26 29.00 P 0.00 0.00 0.00 4.57 -0.20 41 0 17 0
30DEC26 30.00 P 0.00 0.00 0.00 5.44 -0.19 42 0 25 0
30DEC26 31.00 P 0.00 0.00 0.00 6.30 -0.20 43 0 30 0
30DEC26 32.00 P 0.00 0.00 0.00 7.22 -0.15 44 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.14 -0.19 44 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.15 -0.13 48 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.09 -0.17 48 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.13 -0.13 54 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.09 -0.17 54 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.13 -0.09 59 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.13 -0.14 62 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 15.13 -0.09 65 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 16.07 -0.20 64 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 17.07 -0.20 66 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.11 -0.02 38 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.15 -0.03 38 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.20 -0.03 38 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.26 -0.05 38 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.33 -0.06 38 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.52 -0.08 38 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.79 -0.10 38 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 1.09 -0.16 37 0 0 0
28JAN27 24.00 P 1.59 1.61 1.55 1.52 -0.16 38 295 295 +295
28JAN27 25.00 P 2.09 2.09 2.04 1.99 -0.19 38 249 249 +249
28JAN27 26.00 P 0.00 0.00 0.00 2.58 -0.18 38 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 3.18 -0.17 37 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 3.88 -0.30 37 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 4.77 -0.20 40 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 5.60 -0.20 41 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 6.48 -0.19 42 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 7.39 -0.16 44 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 8.30 -0.15 45 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 9.23 -0.15 46 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.10 -0.03 39 0 11 0
30MAR27 16.50 P 0.00 0.00 0.00 0.14 -0.03 39 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 0.18 -0.03 39 0 2 0
30MAR27 17.50 P 0.00 0.00 0.00 0.23 -0.04 39 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 0.29 -0.05 39 0 4 0
30MAR27 18.50 P 0.00 0.00 0.00 0.36 -0.06 39 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 0.44 -0.07 39 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 0.55 -0.07 39 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 0.65 -0.08 39 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 0.92 -0.09 39 0 2 0
30MAR27 22.00 P 0.00 0.00 0.00 1.25 -0.09 40 0 33 0
30MAR27 23.00 P 0.00 0.00 0.00 1.62 -0.10 39 0 8 0
30MAR27 24.00 P 0.00 0.00 0.00 2.06 -0.13 39 0 9,024 0
30MAR27 25.00 P 0.00 0.00 0.00 2.55 -0.15 39 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 3.12 -0.16 39 0 12 0
30MAR27 27.00 P 0.00 0.00 0.00 3.75 -0.21 39 0 15 0
30MAR27 28.00 P 4.20 4.26 4.20 4.50 -0.16 41 7 11 +7
30MAR27 29.00 P 0.00 0.00 0.00 5.24 -0.17 41 0 122 0
30MAR27 30.00 P 0.00 0.00 0.00 5.99 -0.20 41 0 40 0
30MAR27 31.00 P 0.00 0.00 0.00 6.84 -0.13 42 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.71 -0.10 43 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.57 -0.14 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.45 -0.14 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.35 -0.15 44 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.27 -0.12 45 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 12.21 -0.13 46 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.15 -0.11 46 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.29 -0.03 40 0 22 0
29JUN27 16.50 P 0.00 0.00 0.00 0.35 -0.04 40 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.43 -0.04 40 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.51 -0.05 40 0 5 0
29JUN27 18.00 P 0.00 0.00 0.00 0.61 -0.06 40 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 0.72 -0.06 40 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.84 -0.07 40 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 0.98 -0.07 40 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.12 -0.07 41 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 1.45 -0.08 41 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.83 -0.07 41 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.23 -0.11 40 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.69 -0.12 40 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.20 -0.13 40 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.76 -0.18 40 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 4.48 -0.10 41 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 5.15 -0.10 42 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 5.86 -0.11 42 0 16 0
29JUN27 30.00 P 0.00 0.00 0.00 6.56 -0.14 42 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 7.37 -0.10 43 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.16 -0.12 43 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 8.97 -0.13 43 0 3 0
29JUN27 34.00 P 0.00 0.00 0.00 9.82 -0.12 43 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.69 -0.12 44 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 11.55 -0.13 44 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 12.44 -0.12 44 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 13.37 -0.11 44 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.80 -0.05 41 0 1 0
29SEP27 18.00 P 0.00 0.00 0.00 0.91 -0.07 41 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.06 -0.06 41 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.20 -0.06 41 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.35 -0.07 41 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 1.48 -0.12 41 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 1.88 -0.08 41 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.28 -0.08 41 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 2.73 -0.08 41 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.21 -0.09 41 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 3.68 -0.16 40 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 4.25 -0.09 40 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 4.87 -0.09 41 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 5.55 -0.07 41 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 6.30 -0.10 42 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 7.03 -0.09 42 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 7.78 -0.14 42 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 8.55 -0.10 42 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 9.34 -0.11 42 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 10.15 -0.10 43 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 10.98 -0.13 43 0 0 0
TOTAL PUT 873 16,629 +652
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KST - KUAISHOU CLOSING PRICE HK$ 30.180
09OCT26 19.75 C 10.23 10.23 10.23 10.44 +0.68 176 148 148 +148
09OCT26 20.00 C 9.99 9.99 9.99 10.19 +0.68 171 148 148 +148
09OCT26 20.50 C 9.49 9.49 9.49 9.69 +0.68 161 148 148 +148
09OCT26 21.00 C 8.99 8.99 8.99 9.19 +0.68 151 148 148 +148
09OCT26 21.50 C 8.49 8.49 8.49 8.69 +0.68 142 148 148 +148
09OCT26 22.00 C 7.99 7.99 7.99 8.19 +0.68 132 148 148 +148
09OCT26 22.50 C 7.49 7.49 7.49 7.69 +0.68 123 148 148 +148
09OCT26 23.00 C 6.99 6.99 6.99 7.19 +0.68 114 148 148 +148
09OCT26 23.50 C 6.49 6.49 6.49 6.69 +0.68 106 148 148 +148
09OCT26 24.00 C 5.99 5.99 5.99 6.19 +0.68 97 16 16 +16
09OCT26 24.50 C 5.49 5.49 5.49 5.69 +0.68 89 148 148 +148
09OCT26 25.00 C 4.99 4.99 4.99 5.19 +0.68 81 148 148 +148
09OCT26 25.50 C 4.49 4.49 4.49 4.69 +0.68 73 148 148 +148
09OCT26 26.00 C 3.99 3.99 3.99 4.19 +0.67 65 148 148 +148
09OCT26 26.50 C 3.50 3.50 3.50 3.69 +0.67 57 148 148 +148
09OCT26 27.00 C 2.98 2.98 2.98 3.19 +0.65 49 148 148 +148
09OCT26 27.50 C 2.57 2.57 2.57 2.70 +0.63 52 176 116 +56
09OCT26 28.00 C 1.89 1.93 1.89 2.22 +0.59 52 39 129 +23
09OCT26 28.50 C 1.46 1.89 1.45 1.76 +0.53 51 46 31 +1
09OCT26 29.00 C 1.10 1.10 0.97 1.29 +0.41 44 148 175 +9
09OCT26 29.50 C 0.62 1.18 0.62 0.92 +0.32 46 295 331 +242
09OCT26 30.00 C 0.43 0.90 0.43 0.61 +0.21 46 880 1,149 +486
09OCT26 30.50 C 0.32 0.63 0.32 0.40 +0.14 49 923 1,207 -57
09OCT26 31.00 C 0.16 0.45 0.16 0.26 +0.09 52 564 1,121 -58
09OCT26 31.50 C 0.23 0.31 0.17 0.17 +0.07 55 107 291 +56
09OCT26 32.00 C 0.08 0.20 0.08 0.10 +0.04 56 756 1,121 +618
09OCT26 32.50 C 0.05 0.14 0.05 0.06 +0.02 58 75 380 +21
09OCT26 33.00 C 0.08 0.08 0.08 0.05 +0.02 64 2 354 0
09OCT26 33.50 C 0.00 0.00 0.00 0.03 +0.01 65 0 173 0
09OCT26 34.00 C 0.00 0.00 0.00 0.02 +0.01 67 0 74 0
09OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
09OCT26 35.00 C 0.01 0.01 0.01 0.01 0.00 73 24 206 +24
09OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 79 0 16 0
09OCT26 36.00 C 0.01 0.01 0.01 0.01 0.00 85 6 6 +3
09OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
09OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
09OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
09OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
09OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
09OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
09OCT26 39.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
09OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
09OCT26 40.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
09OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 10.45 +0.69 90 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 10.20 +0.68 87 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 9.70 +0.68 80 0 0 0
16OCT26 21.00 C 0.00 0.00 0.00 9.20 +0.68 74 0 0 0
16OCT26 21.50 C 0.00 0.00 0.00 8.70 +0.68 67 0 0 0
16OCT26 22.00 C 0.00 0.00 0.00 8.20 +0.69 59 0 0 0
16OCT26 22.50 C 0.00 0.00 0.00 7.70 +0.68 46 0 0 0
16OCT26 23.00 C 0.00 0.00 0.00 7.20 +0.69 0 0 0 0
16OCT26 23.50 C 0.00 0.00 0.00 6.70 +0.69 0 0 0 0
16OCT26 24.00 C 0.00 0.00 0.00 6.20 +0.67 0 0 0 0
16OCT26 24.50 C 0.00 0.00 0.00 5.71 +0.67 54 0 0 0
16OCT26 25.00 C 0.00 0.00 0.00 5.21 +0.65 49 0 0 0
16OCT26 25.50 C 0.00 0.00 0.00 4.72 +0.64 50 0 0 0
16OCT26 26.00 C 0.00 0.00 0.00 4.23 +0.62 48 0 0 0
16OCT26 26.50 C 0.00 0.00 0.00 3.75 +0.60 47 0 0 0
16OCT26 27.00 C 3.09 3.09 3.09 3.28 +0.58 47 176 176 +176
16OCT26 27.50 C 2.64 2.65 2.64 2.83 +0.46 47 176 161 +146
16OCT26 28.00 C 2.05 2.05 2.05 2.40 +0.49 46 15 15 +15
16OCT26 28.50 C 0.00 0.00 0.00 1.99 +0.43 45 0 0 0
16OCT26 29.00 C 1.38 1.69 1.35 1.58 +0.35 43 298 298 +298
16OCT26 29.50 C 1.04 1.60 1.03 1.26 +0.30 43 492 469 +463
16OCT26 30.00 C 0.81 1.26 0.81 0.98 +0.24 43 278 293 +188
16OCT26 30.50 C 0.90 0.92 0.82 0.76 +0.19 44 87 87 +87
16OCT26 31.00 C 0.68 0.72 0.68 0.59 +0.16 46 17 21 +17
16OCT26 31.50 C 0.45 0.46 0.45 0.45 +0.13 47 28 77 +28
16OCT26 32.00 C 0.32 0.48 0.32 0.34 +0.10 48 79 128 +59
16OCT26 32.50 C 0.19 0.39 0.19 0.25 +0.08 48 50 51 +50
16OCT26 33.00 C 0.15 0.27 0.14 0.19 +0.06 49 196 196 +196
16OCT26 33.50 C 0.16 0.16 0.16 0.14 +0.05 50 70 116 +70
16OCT26 34.00 C 0.00 0.00 0.00 0.10 +0.04 51 0 0 0
16OCT26 34.50 C 0.08 0.08 0.08 0.08 +0.03 52 3 3 +3
16OCT26 35.00 C 0.06 0.06 0.06 0.06 +0.03 53 20 23 +20
16OCT26 35.50 C 0.00 0.00 0.00 0.05 +0.03 56 0 60 0
16OCT26 36.00 C 0.00 0.00 0.00 0.04 +0.03 57 0 3 0
16OCT26 36.50 C 0.00 0.00 0.00 0.03 +0.02 58 0 0 0
16OCT26 37.00 C 0.00 0.00 0.00 0.02 +0.01 58 0 0 0
16OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
16OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
16OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
16OCT26 39.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 20.45 - 120 0 0 -
29OCT26 10.00 C 0.00 0.00 0.00 20.20 +0.68 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 19.70 +0.70 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 19.20 +0.68 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 18.70 +0.68 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 18.20 +0.70 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 17.71 +0.68 125 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 17.21 +0.70 117 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 16.71 +0.70 108 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 16.21 +0.71 99 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 15.71 +0.70 86 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 15.21 +0.68 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 14.71 +0.70 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 14.21 +0.68 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 13.71 +0.69 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 13.21 +0.69 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 12.72 +0.68 79 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 12.22 +0.70 73 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 11.72 +0.68 67 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 11.22 +0.68 61 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 10.72 +0.70 50 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 10.22 +0.68 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 9.23 +0.71 57 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 8.23 +0.67 49 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 7.24 +0.67 48 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 6.20 +0.59 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 5.23 +0.55 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 4.39 +0.58 47 0 37 0
29OCT26 27.00 C 3.18 3.18 3.18 3.48 +0.50 43 176 204 +176
29OCT26 28.00 C 2.36 2.36 2.36 2.68 +0.48 43 15 259 +15
29OCT26 29.00 C 1.70 2.25 1.70 1.95 +0.34 41 357 1,053 +249
29OCT26 30.00 C 1.24 1.67 1.20 1.38 +0.28 41 554 2,411 -195
29OCT26 31.00 C 0.81 1.15 0.81 0.97 +0.21 42 100 3,201 +9
29OCT26 32.00 C 0.59 0.82 0.59 0.68 +0.17 44 573 2,822 +53
29OCT26 33.00 C 0.43 0.58 0.43 0.46 +0.12 45 578 2,404 +360
29OCT26 34.00 C 0.23 0.37 0.23 0.31 +0.10 46 102 1,130 +22
29OCT26 35.00 C 0.17 0.27 0.17 0.21 +0.08 47 214 1,228 +96
29OCT26 36.00 C 0.14 0.14 0.14 0.14 +0.06 48 15 3,753 0
29OCT26 37.00 C 0.13 0.13 0.11 0.10 +0.05 50 195 1,556 +176
29OCT26 38.00 C 0.00 0.00 0.00 0.07 +0.04 51 0 6,176 0
29OCT26 39.00 C 0.06 0.06 0.06 0.05 +0.03 53 5 1,027 0
29OCT26 40.00 C 0.05 0.05 0.05 0.04 +0.03 55 8 5,902 -8
29OCT26 41.00 C 0.00 0.00 0.00 0.03 +0.02 56 0 4,350 0
29OCT26 42.00 C 0.04 0.04 0.03 0.02 +0.01 57 18 1,161 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,144 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 59 0 796 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 62 0 3,678 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 65 0 900 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 68 0 793 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 70 0 572 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 73 0 614 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 76 0 4,148 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 82 0 1,128 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 88 0 610 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 94 0 278 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 99 0 576 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 104 0 231 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 109 0 61 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 118 0 80 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 127 0 10 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 142 0 2 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 20.47 - 0 0 0 -
27NOV26 10.00 C 0.00 0.00 0.00 20.23 +0.69 102 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 19.73 +0.70 90 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 19.23 +0.70 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 18.73 +0.69 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 18.24 +0.72 87 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 17.74 +0.70 79 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 17.24 +0.69 61 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 16.74 +0.68 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 16.24 +0.71 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 15.75 +0.70 68 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 15.25 +0.70 58 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 14.75 +0.68 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 14.25 +0.72 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 13.76 +0.69 58 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 13.26 +0.68 51 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 12.76 +0.68 0 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 12.27 +0.69 53 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 11.77 +0.70 48 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 11.28 +0.68 51 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 10.79 +0.67 52 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 10.30 +0.66 51 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 9.33 +0.65 51 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 8.33 +0.59 44 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 7.37 +0.56 43 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 6.47 +0.54 45 0 0 0
27NOV26 25.00 C 5.52 5.52 5.52 5.64 +0.51 47 167 167 +167
27NOV26 26.00 C 4.69 4.69 4.69 4.86 +0.54 48 167 168 +167
27NOV26 27.00 C 3.79 3.79 3.79 4.05 +0.44 46 240 240 +225
27NOV26 28.00 C 3.12 3.12 3.12 3.41 +0.45 47 32 51 -15
27NOV26 29.00 C 2.54 2.91 2.53 2.76 +0.35 45 138 139 +68
27NOV26 30.00 C 2.29 2.29 2.29 2.24 +0.30 46 15 363 0
27NOV26 31.00 C 1.97 2.03 1.79 1.81 +0.26 46 161 844 +146
27NOV26 32.00 C 1.38 1.64 1.38 1.44 +0.21 46 6 242 +2
27NOV26 33.00 C 1.05 1.32 1.05 1.16 +0.18 47 209 265 +137
27NOV26 34.00 C 0.89 0.99 0.89 0.91 +0.13 47 98 793 +77
27NOV26 35.00 C 0.78 0.80 0.74 0.71 +0.11 47 22 900 +1
27NOV26 36.00 C 0.63 0.65 0.63 0.58 +0.11 49 14 469 -1
27NOV26 37.00 C 0.50 0.53 0.50 0.45 +0.09 49 12 806 +3
27NOV26 38.00 C 0.42 0.42 0.40 0.35 +0.08 49 7 973 +7
27NOV26 39.00 C 0.25 0.27 0.25 0.27 +0.06 49 95 677 0
27NOV26 40.00 C 0.26 0.27 0.24 0.20 +0.04 49 25 3,235 0
27NOV26 41.00 C 0.00 0.00 0.00 0.16 +0.04 50 0 545 0
27NOV26 42.00 C 0.00 0.00 0.00 0.12 +0.03 50 0 1,971 0
27NOV26 43.00 C 0.14 0.15 0.14 0.09 +0.02 50 14 549 0
27NOV26 44.00 C 0.00 0.00 0.00 0.07 +0.01 50 0 626 0
27NOV26 45.00 C 0.00 0.00 0.00 0.06 +0.02 52 0 301 0
27NOV26 46.00 C 0.00 0.00 0.00 0.04 +0.01 51 0 130 0
27NOV26 47.00 C 0.00 0.00 0.00 0.03 +0.01 51 0 133 0
27NOV26 48.00 C 0.08 0.08 0.08 0.02 +0.01 50 3 97 +3
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 48 0 178 0
27NOV26 50.00 C 0.07 0.07 0.07 0.01 0.00 50 3 1,557 +3
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 54 0 86 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 0.00 0.00 0.00 0.01 0.00 66 0 764 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 72 0 4 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 78 0 600 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 81 0 34 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 84 0 225 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 89 0 650 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 92 0 37 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 103 0 202 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 107 0 2 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 114 0 10 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 116 0 10 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 20.50 - 0 0 0 -
30DEC26 10.00 C 0.00 0.00 0.00 20.26 +0.72 81 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 19.76 +0.71 68 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 19.26 +0.73 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 18.77 +0.73 69 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 18.27 +0.73 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 17.77 +0.73 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 17.28 +0.72 59 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 16.78 +0.72 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 16.29 +0.75 58 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 15.79 +0.74 48 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 15.29 +0.73 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 14.80 +0.73 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 14.31 +0.73 52 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 13.81 +0.70 47 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 13.32 +0.70 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 12.83 +0.70 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 12.34 +0.68 48 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 11.85 +0.68 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 11.37 +0.67 48 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.88 +0.68 47 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.41 +0.68 48 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.47 +0.65 47 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.55 +0.65 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.67 +0.61 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.82 +0.61 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.96 +0.52 44 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.20 +0.47 44 0 5 0
30DEC26 27.00 C 0.00 0.00 0.00 4.57 +0.50 46 0 0 0
30DEC26 28.00 C 3.67 3.70 3.62 3.90 +0.44 45 59 112 +59
30DEC26 29.00 C 3.08 3.08 3.08 3.28 +0.34 44 1 219 +1
30DEC26 30.00 C 2.53 3.01 2.53 2.79 +0.31 44 153 1,987 +64
30DEC26 31.00 C 2.14 2.52 2.14 2.35 +0.27 44 79 464 +66
30DEC26 32.00 C 1.86 2.14 1.86 1.98 +0.24 45 91 545 +72
30DEC26 33.00 C 1.80 1.80 1.68 1.67 +0.21 45 52 841 +5
30DEC26 34.00 C 1.41 1.41 1.41 1.40 +0.18 46 23 3,870 -21
30DEC26 35.00 C 1.28 1.29 1.17 1.16 +0.14 46 21 6,715 +13
30DEC26 36.00 C 0.98 1.08 0.98 0.97 +0.12 46 69 944 +37
30DEC26 37.00 C 0.85 0.90 0.82 0.82 +0.11 47 154 2,018 -103
30DEC26 38.00 C 0.65 0.71 0.65 0.68 +0.09 47 8 695 +8
30DEC26 39.00 C 0.64 0.64 0.64 0.57 +0.08 48 1 1,173 -1
30DEC26 40.00 C 0.50 0.56 0.50 0.48 +0.08 48 3 3,279 +1
30DEC26 41.00 C 0.38 0.38 0.38 0.39 +0.06 48 49 1,546 +49
30DEC26 42.00 C 0.00 0.00 0.00 0.32 +0.04 48 0 4,080 0
30DEC26 43.00 C 0.29 0.29 0.29 0.27 +0.04 49 3 2,080 -3
30DEC26 44.00 C 0.00 0.00 0.00 0.22 +0.03 49 0 703 0
30DEC26 45.00 C 0.00 0.00 0.00 0.18 +0.02 49 0 11,893 0
30DEC26 46.00 C 0.21 0.21 0.21 0.15 +0.02 49 2 650 0
30DEC26 47.00 C 0.20 0.20 0.19 0.13 +0.02 50 3 4,534 0
30DEC26 48.00 C 0.00 0.00 0.00 0.11 +0.02 50 0 1,988 0
30DEC26 49.00 C 0.00 0.00 0.00 0.09 +0.01 50 0 2,865 0
30DEC26 50.00 C 0.00 0.00 0.00 0.08 +0.01 51 0 3,876 0
30DEC26 52.50 C 0.00 0.00 0.00 0.05 +0.01 51 0 2,880 0
30DEC26 55.00 C 0.00 0.00 0.00 0.03 0.00 51 0 7,314 0
30DEC26 57.50 C 0.00 0.00 0.00 0.02 0.00 52 0 2,551 0
30DEC26 60.00 C 0.08 0.08 0.07 0.01 0.00 51 6 7,814 -6
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 54 0 888 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 56 0 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 0.03 0.03 0.03 0.01 0.00 65 1 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 77 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 82 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 85 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 88 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 89 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 92 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 94 0 8 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 99 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 101 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 103 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 104 0 10 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 107 0 7 0
28JAN27 9.75 C 0.00 0.00 0.00 20.53 - 66 0 0 -
28JAN27 10.00 C 0.00 0.00 0.00 20.28 +0.71 0 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 19.79 +0.73 67 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 19.29 +0.71 0 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 18.80 +0.73 61 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 18.30 +0.71 0 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 17.81 +0.73 56 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 17.31 +0.72 0 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 16.82 +0.72 51 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 16.32 +0.70 0 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 15.83 +0.67 47 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 15.34 +0.70 49 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 14.85 +0.70 49 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 14.36 +0.69 49 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 13.87 +0.68 48 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 13.38 +0.67 47 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 12.89 +0.66 46 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 12.41 +0.62 46 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 11.93 +0.65 46 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 11.46 +0.65 47 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 10.99 +0.64 46 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 10.53 +0.64 47 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 9.62 +0.59 46 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 8.79 +0.66 48 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 7.93 +0.63 47 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 7.09 +0.59 46 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 6.27 +0.47 44 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 5.63 +0.52 46 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 4.88 +0.25 44 0 15 0
28JAN27 28.00 C 3.97 4.08 3.97 4.27 +0.38 44 70 70 +55
28JAN27 29.00 C 3.50 3.57 3.50 3.73 +0.36 44 119 119 +119
28JAN27 30.00 C 2.98 3.26 2.98 3.24 +0.32 44 101 146 +71
28JAN27 31.00 C 2.65 3.05 2.65 2.81 +0.29 45 118 118 +73
28JAN27 32.00 C 2.43 2.43 2.43 2.43 +0.26 45 15 28 +15
28JAN27 33.00 C 0.00 0.00 0.00 2.09 +0.23 45 0 0 0
28JAN27 34.00 C 1.83 1.83 1.83 1.82 +0.21 46 15 15 +15
28JAN27 35.00 C 1.68 1.70 1.64 1.56 +0.17 46 27 42 +27
28JAN27 36.00 C 1.27 1.47 1.27 1.35 +0.16 46 47 45 +45
28JAN27 37.00 C 1.28 1.28 1.17 1.16 +0.13 46 30 30 +30
28JAN27 38.00 C 1.05 1.08 1.05 1.00 +0.12 47 38 38 +34
28JAN27 39.00 C 0.90 0.90 0.90 0.85 +0.10 47 6 43 +6
28JAN27 40.00 C 0.72 0.72 0.72 0.72 +0.08 47 1 30 +1
28JAN27 41.00 C 0.00 0.00 0.00 0.61 +0.07 47 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 0.52 +0.06 47 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 0.44 +0.05 47 0 0 0
28JAN27 44.00 C 0.40 0.40 0.40 0.37 +0.03 47 50 65 +50
28JAN27 45.00 C 0.00 0.00 0.00 0.31 +0.02 47 0 10 0
28JAN27 46.00 C 0.00 0.00 0.00 0.26 +0.02 47 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 0.22 +0.01 47 0 0 0
28JAN27 48.00 C 0.26 0.26 0.26 0.19 +0.01 48 15 15 +15
28JAN27 49.00 C 0.00 0.00 0.00 0.16 +0.01 48 0 0 0
28JAN27 50.00 C 0.23 0.23 0.23 0.14 +0.01 48 15 15 +15
28JAN27 52.50 C 0.00 0.00 0.00 0.09 0.00 48 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 0.06 0.00 48 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 48 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 20.63 - 76 0 0 -
30MAR27 10.00 C 0.00 0.00 0.00 20.33 +0.68 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 19.89 +0.75 71 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 19.40 +0.75 69 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 18.86 +0.64 47 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 18.37 +0.69 48 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 17.88 +0.68 48 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 17.47 +0.75 64 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 16.99 +0.75 63 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 16.51 +0.75 61 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 16.03 +0.75 60 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 15.53 +0.67 57 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 14.96 +0.62 46 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 14.48 +0.62 46 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 14.11 +0.72 54 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 13.53 +0.60 45 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 13.06 +0.59 45 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 12.71 +0.70 51 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 12.29 +0.73 52 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 11.69 +0.57 45 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 11.39 +0.64 51 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.95 +0.68 50 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 10.10 +0.68 49 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.14 +0.52 45 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.37 +0.54 46 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.74 +0.61 48 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.93 +0.44 46 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 6.27 +0.42 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.65 +0.41 45 0 30 0
30MAR27 28.00 C 0.00 0.00 0.00 5.13 +0.46 46 0 15 0
30MAR27 29.00 C 4.76 4.76 4.76 4.53 +0.35 45 15 49 +15
30MAR27 30.00 C 4.28 4.28 4.25 4.07 +0.33 45 16 94 +7
30MAR27 31.00 C 3.84 3.84 3.84 3.64 +0.29 45 13 321 0
30MAR27 32.00 C 3.38 3.38 3.38 3.26 +0.28 45 3 23 -3
30MAR27 33.00 C 0.00 0.00 0.00 2.92 +0.25 46 0 103 0
30MAR27 34.00 C 0.00 0.00 0.00 2.61 +0.24 46 0 415 0
30MAR27 35.00 C 0.00 0.00 0.00 2.33 +0.21 46 0 5,906 0
30MAR27 36.00 C 2.13 2.13 2.13 2.09 +0.20 46 2 460 +2
30MAR27 37.00 C 0.00 0.00 0.00 1.87 +0.18 46 0 612 0
30MAR27 38.00 C 1.76 1.76 1.76 1.67 +0.16 47 1 928 0
30MAR27 39.00 C 1.65 1.65 1.58 1.48 +0.13 47 5 67 +1
30MAR27 40.00 C 1.40 1.42 1.40 1.31 +0.09 47 5 182 0
30MAR27 41.00 C 1.23 1.23 1.23 1.15 +0.07 47 2 404 0
30MAR27 42.00 C 0.00 0.00 0.00 1.02 +0.05 47 0 482 0
30MAR27 43.00 C 1.06 1.06 1.06 0.90 +0.04 47 10 783 0
30MAR27 44.00 C 0.00 0.00 0.00 0.79 +0.02 47 0 509 0
30MAR27 45.00 C 0.87 0.87 0.87 0.70 +0.02 47 5 6,527 0
30MAR27 46.00 C 0.00 0.00 0.00 0.62 +0.01 47 0 3,323 0
30MAR27 47.00 C 0.00 0.00 0.00 0.54 -0.01 47 0 2,100 0
30MAR27 48.00 C 0.00 0.00 0.00 0.48 -0.01 47 0 1,435 0
30MAR27 49.00 C 0.00 0.00 0.00 0.42 -0.02 47 0 273 0
30MAR27 50.00 C 0.56 0.56 0.56 0.37 -0.02 47 6 559 +6
30MAR27 52.50 C 0.00 0.00 0.00 0.27 -0.03 47 0 1,725 0
30MAR27 55.00 C 0.00 0.00 0.00 0.20 -0.03 47 0 3,273 0
30MAR27 57.50 C 0.00 0.00 0.00 0.14 -0.04 47 0 2,413 0
30MAR27 60.00 C 0.00 0.00 0.00 0.11 -0.03 47 0 1,310 0
30MAR27 62.50 C 0.00 0.00 0.00 0.08 -0.03 47 0 636 0
30MAR27 65.00 C 0.00 0.00 0.00 0.06 -0.03 48 0 420 0
30MAR27 67.50 C 0.00 0.00 0.00 0.05 -0.02 48 0 113 0
30MAR27 70.00 C 0.00 0.00 0.00 0.03 -0.03 47 0 238 0
30MAR27 72.50 C 0.00 0.00 0.00 0.02 -0.03 47 0 270 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 -0.03 45 0 108 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 -0.02 47 0 75 0
30MAR27 80.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 114 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 0.00 49 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 54 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 56 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 62 0 12 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 0.00 63 0 45 0
29JUN27 9.75 C 0.00 0.00 0.00 20.67 - 55 0 0 -
29JUN27 10.00 C 0.00 0.00 0.00 20.43 +0.67 55 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 19.95 +0.67 56 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 19.47 +0.64 55 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 19.06 +0.72 63 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 18.51 +0.64 53 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 18.04 +0.65 54 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 17.57 +0.64 54 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 17.10 +0.59 53 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 16.64 +0.65 53 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 16.18 +0.65 53 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 15.73 +0.65 53 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 15.28 +0.66 53 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 14.83 +0.65 52 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 14.39 +0.66 52 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 13.96 +0.67 52 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 13.53 +0.67 52 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 13.11 +0.63 52 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 12.70 +0.68 52 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 12.29 +0.64 51 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 11.88 +0.68 51 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 11.49 +0.71 51 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 10.72 +0.70 51 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.90 +0.60 49 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.20 +0.60 49 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 8.52 +0.59 48 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.93 +0.62 49 0 75 0
29JUN27 26.00 C 0.00 0.00 0.00 7.29 +0.57 48 0 184 0
29JUN27 27.00 C 0.00 0.00 0.00 6.74 +0.56 48 0 181 0
29JUN27 28.00 C 5.81 5.81 5.81 6.18 +0.53 48 15 633 +15
29JUN27 29.00 C 0.00 0.00 0.00 5.67 +0.48 47 0 1,142 0
29JUN27 30.00 C 0.00 0.00 0.00 5.13 +0.35 47 0 661 0
29JUN27 31.00 C 0.00 0.00 0.00 4.71 +0.32 47 0 572 0
29JUN27 32.00 C 0.00 0.00 0.00 4.33 +0.32 47 0 426 0
29JUN27 33.00 C 0.00 0.00 0.00 3.98 +0.30 47 0 2,429 0
29JUN27 34.00 C 0.00 0.00 0.00 3.67 +0.29 47 0 556 0
29JUN27 35.00 C 0.00 0.00 0.00 3.38 +0.27 47 0 492 0
29JUN27 36.00 C 0.00 0.00 0.00 3.11 +0.26 48 0 235 0
29JUN27 37.00 C 0.00 0.00 0.00 2.85 +0.22 47 0 33 0
29JUN27 38.00 C 0.00 0.00 0.00 2.64 +0.22 48 0 494 0
29JUN27 39.00 C 0.00 0.00 0.00 2.44 +0.21 48 0 347 0
29JUN27 40.00 C 0.00 0.00 0.00 2.25 +0.16 48 0 985 0
29JUN27 41.00 C 0.00 0.00 0.00 2.06 +0.22 48 0 334 0
29JUN27 42.00 C 0.00 0.00 0.00 1.92 +0.25 49 0 189 0
29JUN27 43.00 C 0.00 0.00 0.00 1.78 +0.16 49 0 1,937 0
29JUN27 44.00 C 0.00 0.00 0.00 1.64 +0.23 49 0 467 0
29JUN27 45.00 C 0.00 0.00 0.00 1.50 +0.13 49 0 591 0
29JUN27 46.00 C 0.00 0.00 0.00 1.38 +0.16 49 0 316 0
29JUN27 47.00 C 0.00 0.00 0.00 1.28 +0.15 49 0 186 0
29JUN27 48.00 C 0.00 0.00 0.00 1.18 +0.13 49 0 2,123 0
29JUN27 49.00 C 0.00 0.00 0.00 1.05 +0.07 49 0 210 0
29JUN27 50.00 C 0.92 1.10 0.92 0.99 +0.07 49 7 330 +1
29JUN27 52.50 C 0.00 0.00 0.00 0.82 +0.06 49 0 150 0
29JUN27 55.00 C 0.85 0.85 0.80 0.67 +0.04 50 80 1,847 0
29JUN27 57.50 C 0.00 0.00 0.00 0.56 +0.04 50 0 449 0
29JUN27 60.00 C 0.00 0.00 0.00 0.46 +0.03 50 0 187 0
29JUN27 62.50 C 0.00 0.00 0.00 0.39 +0.02 50 0 302 0
29JUN27 65.00 C 0.00 0.00 0.00 0.32 +0.02 51 0 452 0
29JUN27 67.50 C 0.00 0.00 0.00 0.27 +0.01 51 0 149 0
29JUN27 70.00 C 0.00 0.00 0.00 0.23 +0.01 51 0 190 0
29JUN27 72.50 C 0.00 0.00 0.00 0.19 0.00 51 0 40 0
29JUN27 75.00 C 0.00 0.00 0.00 0.17 +0.01 52 0 22 0
29JUN27 77.50 C 0.00 0.00 0.00 0.14 0.00 52 0 21 0
29JUN27 80.00 C 0.00 0.00 0.00 0.12 0.00 52 0 143 0
29JUN27 82.50 C 0.00 0.00 0.00 0.11 0.00 53 0 34 0
29JUN27 85.00 C 0.00 0.00 0.00 0.09 -0.01 52 0 64 0
29JUN27 87.50 C 0.00 0.00 0.00 0.08 0.00 53 0 22 0
29JUN27 90.00 C 0.00 0.00 0.00 0.07 0.00 53 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.06 0.00 53 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.05 0.00 53 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.04 0.00 53 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.03 0.00 52 0 50 0
29JUN27 102.50 C 0.00 0.00 0.00 0.02 0.00 51 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.01 0.00 49 0 90 0
29JUN27 107.50 C 0.00 0.00 0.00 0.01 0.00 50 0 34 0
29JUN27 110.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29JUN27 115.00 C 0.00 0.00 0.00 0.01 0.00 52 0 56 0
29SEP27 9.75 C 0.00 0.00 0.00 20.67 - 50 0 0 -
29SEP27 10.00 C 0.00 0.00 0.00 20.43 +0.60 50 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 19.95 +0.60 50 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 19.47 +0.60 50 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 19.06 +0.64 57 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 18.61 +0.67 57 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 18.06 +0.67 50 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 17.59 +0.57 50 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 17.13 +0.57 50 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 16.68 +0.56 50 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 16.23 +0.70 50 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 15.79 +0.57 50 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 15.35 +0.57 49 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 14.92 +0.57 49 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 14.49 +0.71 49 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 14.08 +0.57 49 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 13.67 +0.56 49 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 13.26 +0.55 49 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 12.87 +0.57 49 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 12.54 +0.61 50 0 8 0
29SEP27 19.50 C 0.00 0.00 0.00 12.16 +0.76 50 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 11.73 +0.70 49 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 11.02 +0.68 49 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 10.32 +0.55 49 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 9.67 +0.55 48 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 9.05 +0.54 48 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 8.46 +0.54 48 0 35 0
29SEP27 26.00 C 0.00 0.00 0.00 7.92 +0.53 48 0 135 0
29SEP27 27.00 C 0.00 0.00 0.00 7.38 +0.50 48 0 105 0
29SEP27 28.00 C 0.00 0.00 0.00 6.87 +0.54 48 0 76 0
29SEP27 29.00 C 0.00 0.00 0.00 6.27 +0.39 47 0 119 0
29SEP27 30.00 C 0.00 0.00 0.00 5.85 +0.32 47 0 1,404 0
29SEP27 31.00 C 0.00 0.00 0.00 5.45 +0.33 47 0 36 0
29SEP27 32.00 C 0.00 0.00 0.00 5.11 +0.34 47 0 55 0
29SEP27 33.00 C 0.00 0.00 0.00 4.75 +0.30 47 0 76 0
29SEP27 34.00 C 0.00 0.00 0.00 4.49 +0.33 48 0 40 0
29SEP27 35.00 C 0.00 0.00 0.00 4.17 +0.29 47 0 57 0
29SEP27 36.00 C 0.00 0.00 0.00 3.90 +0.27 48 0 37 0
29SEP27 37.00 C 0.00 0.00 0.00 3.65 +0.26 48 0 63 0
29SEP27 38.00 C 0.00 0.00 0.00 3.42 +0.27 48 0 122 0
29SEP27 39.00 C 0.00 0.00 0.00 3.19 +0.28 48 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 3.00 +0.28 48 0 85 0
29SEP27 41.00 C 0.00 0.00 0.00 2.79 +0.26 48 0 2 0
29SEP27 42.00 C 0.00 0.00 0.00 2.66 +0.33 49 0 112 0
29SEP27 43.00 C 0.00 0.00 0.00 2.49 +0.33 49 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 2.31 +0.29 49 0 1 0
29SEP27 45.00 C 0.00 0.00 0.00 2.18 +0.31 49 0 2 0
29SEP27 46.00 C 0.00 0.00 0.00 2.04 +0.31 49 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 1.91 +0.31 49 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 1.77 +0.28 49 0 3 0
29SEP27 49.00 C 0.00 0.00 0.00 1.66 +0.27 49 0 8 0
29SEP27 50.00 C 0.00 0.00 0.00 1.56 +0.27 49 0 73 0
29SEP27 52.50 C 0.00 0.00 0.00 1.33 +0.27 49 0 12 0
29SEP27 55.00 C 0.00 0.00 0.00 1.13 +0.25 49 0 234 0
29SEP27 57.50 C 0.00 0.00 0.00 0.97 +0.24 49 0 19 0
29SEP27 60.00 C 0.00 0.00 0.00 0.82 +0.21 49 0 133 0
29SEP27 62.50 C 0.00 0.00 0.00 0.72 +0.22 50 0 11 0
29SEP27 65.00 C 0.00 0.00 0.00 0.61 +0.19 50 0 46 0
29SEP27 67.50 C 0.70 0.70 0.70 0.53 +0.19 50 5 26 0
29SEP27 70.00 C 0.00 0.00 0.00 0.46 +0.17 50 0 15 0
29SEP27 72.50 C 0.00 0.00 0.00 0.40 +0.16 50 0 34 0
29SEP27 75.00 C 0.00 0.00 0.00 0.35 +0.15 50 0 15 0
29SEP27 77.50 C 0.00 0.00 0.00 0.31 +0.14 50 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.27 +0.13 51 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.23 +0.11 51 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.21 +0.11 51 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 0.18 +0.09 51 0 61 0
TOTAL CALL 14,235 238,036 +8,275
09OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
09OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
09OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
09OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
09OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
09OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
09OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
09OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
09OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
09OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
09OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
09OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 93 0 13 0
09OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
09OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 75 0 200 0
09OCT26 26.50 P 0.01 0.01 0.01 0.01 -0.01 67 25 95 +25
09OCT26 27.00 P 0.00 0.00 0.00 0.01 -0.03 58 0 85 0
09OCT26 27.50 P 0.00 0.00 0.00 0.02 -0.05 56 0 74 0
09OCT26 28.00 P 0.05 0.05 0.05 0.04 -0.10 54 10 267 0
09OCT26 28.50 P 0.13 0.13 0.09 0.08 -0.16 53 25 463 +23
09OCT26 29.00 P 0.19 0.19 0.15 0.15 -0.23 51 90 913 +87
09OCT26 29.50 P 0.30 0.30 0.25 0.27 -0.33 50 8 914 -2
09OCT26 30.00 P 0.76 0.76 0.41 0.45 -0.46 49 221 662 -19
09OCT26 30.50 P 0.79 0.79 0.79 0.75 -0.52 52 1 280 +1
09OCT26 31.00 P 1.01 1.19 1.01 1.12 -0.56 57 48 154 +5
09OCT26 31.50 P 1.89 1.89 1.89 1.53 -0.58 61 8 15 0
09OCT26 32.00 P 0.00 0.00 0.00 1.98 -0.60 66 0 45 0
09OCT26 32.50 P 0.00 0.00 0.00 2.45 -0.58 72 0 12 0
09OCT26 33.00 P 0.00 0.00 0.00 2.94 -0.58 81 0 35 0
09OCT26 33.50 P 0.00 0.00 0.00 3.44 -0.57 90 0 0 0
09OCT26 34.00 P 0.00 0.00 0.00 3.94 -0.56 99 0 0 0
09OCT26 34.50 P 0.00 0.00 0.00 4.43 -0.57 106 0 6 0
09OCT26 35.00 P 0.00 0.00 0.00 4.93 -0.57 114 0 0 0
09OCT26 35.50 P 0.00 0.00 0.00 5.45 -0.55 127 0 0 0
09OCT26 36.00 P 0.00 0.00 0.00 5.93 -0.57 130 0 0 0
09OCT26 36.50 P 0.00 0.00 0.00 6.43 -0.57 138 0 0 0
09OCT26 37.00 P 0.00 0.00 0.00 6.93 -0.57 145 0 0 0
09OCT26 37.50 P 0.00 0.00 0.00 7.43 -0.57 153 0 0 0
09OCT26 38.00 P 0.00 0.00 0.00 7.87 -0.63 139 0 0 0
09OCT26 38.50 P 0.00 0.00 0.00 8.38 -0.62 150 0 0 0
09OCT26 39.00 P 0.00 0.00 0.00 8.93 -0.57 174 0 0 0
09OCT26 39.50 P 0.00 0.00 0.00 9.43 -0.57 180 0 0 0
09OCT26 40.00 P 0.00 0.00 0.00 9.93 -0.57 186 0 0 0
09OCT26 40.50 P 0.00 0.00 0.00 10.45 -0.55 199 0 0 0
09OCT26 41.00 P 0.00 0.00 0.00 10.87 -0.63 175 0 0 0
16OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
16OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
16OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
16OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
16OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
16OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
16OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
16OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
16OCT26 24.50 P 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
16OCT26 25.00 P 0.00 0.00 0.00 0.01 -0.03 51 0 0 0
16OCT26 25.50 P 0.03 0.03 0.03 0.02 -0.04 51 100 100 +100
16OCT26 26.00 P 0.00 0.00 0.00 0.03 -0.06 49 0 0 0
16OCT26 26.50 P 0.00 0.00 0.00 0.05 -0.08 48 0 0 0
16OCT26 27.00 P 0.00 0.00 0.00 0.08 -0.10 48 0 0 0
16OCT26 27.50 P 0.17 0.17 0.13 0.13 -0.14 47 27 28 +24
16OCT26 28.00 P 0.23 0.23 0.23 0.20 -0.18 47 3 415 0
16OCT26 28.50 P 0.45 0.45 0.29 0.30 -0.23 46 33 37 +33
16OCT26 29.00 P 0.43 0.43 0.43 0.44 -0.27 46 132 144 +132
16OCT26 29.50 P 0.59 0.66 0.59 0.61 -0.34 46 20 20 +20
16OCT26 30.00 P 0.80 0.84 0.80 0.83 -0.39 46 6 6 +6
16OCT26 30.50 P 0.00 0.00 0.00 1.11 -0.44 47 0 0 0
16OCT26 31.00 P 0.00 0.00 0.00 1.44 -0.48 49 0 0 0
16OCT26 31.50 P 2.16 2.16 2.16 1.81 -0.55 50 15 15 +15
16OCT26 32.00 P 0.00 0.00 0.00 2.21 -0.53 52 0 0 0
16OCT26 32.50 P 2.89 2.89 2.89 2.60 -0.58 52 2 2 +2
16OCT26 33.00 P 0.00 0.00 0.00 3.08 -0.52 57 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 3.44 -0.62 50 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 3.94 -0.60 55 0 0 0
16OCT26 34.50 P 0.00 0.00 0.00 4.43 -0.59 59 0 0 0
16OCT26 35.00 P 0.00 0.00 0.00 4.93 -0.58 64 0 0 0
16OCT26 35.50 P 0.00 0.00 0.00 5.45 -0.62 71 0 0 0
16OCT26 36.00 P 0.00 0.00 0.00 5.93 -0.57 73 0 0 0
16OCT26 36.50 P 0.00 0.00 0.00 6.43 -0.57 77 0 0 0
16OCT26 37.00 P 0.00 0.00 0.00 6.93 -0.63 81 0 0 0
16OCT26 37.50 P 0.00 0.00 0.00 7.43 -0.57 85 0 0 0
16OCT26 38.00 P 0.00 0.00 0.00 7.87 -0.69 78 0 0 0
16OCT26 38.50 P 0.00 0.00 0.00 8.38 -0.68 84 0 0 0
16OCT26 39.00 P 0.00 0.00 0.00 8.93 -0.57 97 0 0 0
16OCT26 39.50 P 0.00 0.00 0.00 9.43 -0.63 101 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 - 173 0 0 -
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 87 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 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 71 0 20 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 67 0 35 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 60 0 4 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 45 0
29OCT26 23.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 37 0
29OCT26 24.00 P 0.07 0.07 0.06 0.04 -0.02 49 120 516 -22
29OCT26 25.00 P 0.12 0.12 0.09 0.08 -0.05 47 145 759 -140
29OCT26 26.00 P 0.21 0.21 0.16 0.16 -0.08 47 255 1,370 +215
29OCT26 27.00 P 0.34 0.34 0.25 0.29 -0.12 46 94 1,792 +10
29OCT26 28.00 P 0.57 0.57 0.45 0.49 -0.19 45 106 1,474 -52
29OCT26 29.00 P 0.70 0.80 0.70 0.80 -0.25 44 78 3,926 +20
29OCT26 30.00 P 1.39 1.40 1.13 1.22 -0.35 44 2,898 9,242 +2,763
29OCT26 31.00 P 2.02 2.02 1.65 1.81 -0.41 45 69 1,772 0
29OCT26 32.00 P 2.50 2.50 2.40 2.50 -0.44 46 215 1,669 +200
29OCT26 33.00 P 3.20 3.20 3.20 3.25 -0.48 46 40 904 -40
29OCT26 34.00 P 0.00 0.00 0.00 4.18 -0.47 51 0 3,113 0
29OCT26 35.00 P 0.00 0.00 0.00 5.14 -0.44 57 0 2,369 0
29OCT26 36.00 P 5.72 5.72 5.72 6.02 -0.55 56 15 645 0
29OCT26 37.00 P 6.68 6.68 6.68 6.99 -0.57 60 16 668 0
29OCT26 38.00 P 7.68 7.68 7.68 7.96 -0.60 64 13 5,612 0
29OCT26 39.00 P 9.00 9.00 9.00 9.10 -0.42 79 5 197 0
29OCT26 40.00 P 10.40 10.40 10.40 9.93 -0.61 71 10 5,562 -10
29OCT26 41.00 P 0.00 0.00 0.00 10.97 -0.56 80 0 793 0
29OCT26 42.00 P 12.07 12.07 12.07 11.94 -0.59 82 4 1,030 -4
29OCT26 43.00 P 0.00 0.00 0.00 12.82 -0.68 0 0 508 -93
29OCT26 44.00 P 0.00 0.00 0.00 13.97 -0.53 94 0 562 0
29OCT26 45.00 P 0.00 0.00 0.00 14.96 -0.54 97 0 15 0
29OCT26 46.00 P 0.00 0.00 0.00 15.82 -0.68 0 0 30 0
29OCT26 47.00 P 0.00 0.00 0.00 16.82 -0.68 0 0 94 0
29OCT26 48.00 P 0.00 0.00 0.00 17.82 -0.68 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 18.82 -0.70 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 19.82 -0.68 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 22.32 -0.70 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 24.82 -0.70 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 27.32 -0.68 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 29.82 -0.70 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 32.32 -0.68 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 34.82 -0.70 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 37.32 -0.70 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 39.82 -0.68 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 42.32 -0.68 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 44.82 -0.68 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 47.32 -0.68 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 49.82 -0.68 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 52.32 -0.68 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 54.82 -0.68 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 57.32 -0.72 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 59.82 -0.68 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 62.32 -0.68 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 64.82 -0.68 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 67.32 -0.68 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 69.82 -0.68 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 72.32 -0.68 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 74.82 -0.68 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 77.32 -0.68 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 79.82 -0.68 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 82.32 -0.68 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 84.82 -0.68 0 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 - 115 0 0 -
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 61 0 6 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 58 0 21 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 16 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 12 0
27NOV26 19.50 P 0.00 0.00 0.00 0.02 0.00 52 0 23 0
27NOV26 20.00 P 0.00 0.00 0.00 0.03 0.00 52 0 41 0
27NOV26 21.00 P 0.00 0.00 0.00 0.06 0.00 52 0 42 0
27NOV26 22.00 P 0.00 0.00 0.00 0.10 -0.01 51 0 108 0
27NOV26 23.00 P 0.18 0.18 0.18 0.16 -0.03 50 10 163 -5
27NOV26 24.00 P 0.00 0.00 0.00 0.26 -0.06 49 0 886 0
27NOV26 25.00 P 0.00 0.00 0.00 0.39 -0.10 49 0 1,205 0
27NOV26 26.00 P 0.00 0.00 0.00 0.58 -0.12 48 0 1,079 0
27NOV26 27.00 P 0.77 0.80 0.77 0.82 -0.17 48 12 1,480 +10
27NOV26 28.00 P 1.25 1.26 1.11 1.14 -0.21 47 18 1,345 +6
27NOV26 29.00 P 0.00 0.00 0.00 1.54 -0.26 47 0 1,822 0
27NOV26 30.00 P 2.21 2.21 1.86 2.02 -0.30 47 65 2,746 +60
27NOV26 31.00 P 2.83 2.83 2.39 2.58 -0.36 48 122 2,191 +114
27NOV26 32.00 P 3.12 3.15 3.12 3.22 -0.37 48 14 1,993 +2
27NOV26 33.00 P 0.00 0.00 0.00 3.89 -0.44 48 0 728 0
27NOV26 34.00 P 0.00 0.00 0.00 4.69 -0.50 49 0 541 0
27NOV26 35.00 P 0.00 0.00 0.00 5.52 -0.40 51 0 328 0
27NOV26 36.00 P 6.51 6.51 6.51 6.32 -0.55 50 55 455 +55
27NOV26 37.00 P 0.00 0.00 0.00 7.24 -0.52 52 0 208 0
27NOV26 38.00 P 0.00 0.00 0.00 8.15 -0.58 53 0 489 0
27NOV26 39.00 P 8.80 8.80 8.80 9.10 -0.51 55 5 631 0
27NOV26 40.00 P 0.00 0.00 0.00 10.00 -0.55 54 0 1,788 0
27NOV26 41.00 P 0.00 0.00 0.00 10.99 -0.54 57 0 515 0
27NOV26 42.00 P 11.70 11.71 11.70 11.94 -0.59 57 200 4,162 +200
27NOV26 43.00 P 0.00 0.00 0.00 12.95 -0.61 61 0 485 0
27NOV26 44.00 P 0.00 0.00 0.00 13.97 -0.53 65 0 114 0
27NOV26 45.00 P 0.00 0.00 0.00 14.96 -0.54 68 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 15.82 -0.74 0 0 19 0
27NOV26 47.00 P 0.00 0.00 0.00 16.82 -0.74 0 0 1 0
27NOV26 48.00 P 0.00 0.00 0.00 17.82 -0.74 0 0 1 0
27NOV26 49.00 P 0.00 0.00 0.00 18.82 -0.74 0 0 0 0
27NOV26 50.00 P 19.69 19.69 19.69 19.90 -0.66 76 8 11 +8
27NOV26 52.50 P 0.00 0.00 0.00 22.32 -0.74 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 24.82 -0.74 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 27.32 -0.74 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 29.82 -0.70 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 32.32 -0.68 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 34.82 -0.70 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 37.32 -0.70 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 39.82 -0.68 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 42.32 -0.68 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 44.82 -0.68 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 47.32 -0.68 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 49.82 -0.68 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 52.32 -0.68 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 54.82 -0.68 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 57.32 -0.72 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 59.82 -0.68 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 62.32 -0.68 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 64.82 -0.68 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 67.32 -0.68 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 69.82 -0.68 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 72.32 -0.68 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 74.82 -0.68 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 77.32 -0.68 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 79.82 -0.68 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 82.32 -0.68 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 84.82 -0.68 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 - 90 0 0 -
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 55 0 12 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 50 0 70 0
30DEC26 17.00 P 0.04 0.04 0.04 0.01 0.00 48 6 18 +6
30DEC26 17.50 P 0.05 0.05 0.05 0.02 0.00 49 4 12 +4
30DEC26 18.00 P 0.00 0.00 0.00 0.03 0.00 50 0 38 0
30DEC26 18.50 P 0.00 0.00 0.00 0.04 0.00 50 0 27 0
30DEC26 19.00 P 0.00 0.00 0.00 0.05 0.00 49 0 141 0
30DEC26 19.50 P 0.00 0.00 0.00 0.06 -0.01 48 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 0.08 -0.01 48 0 82 0
30DEC26 21.00 P 0.00 0.00 0.00 0.13 -0.02 47 0 299 0
30DEC26 22.00 P 0.24 0.24 0.24 0.21 -0.03 47 7 128 +7
30DEC26 23.00 P 0.00 0.00 0.00 0.32 -0.05 47 0 489 0
30DEC26 24.00 P 0.00 0.00 0.00 0.47 -0.08 47 0 837 0
30DEC26 25.00 P 0.74 0.74 0.65 0.67 -0.11 47 33 967 +17
30DEC26 26.00 P 1.01 1.01 1.01 0.91 -0.15 46 15 801 +15
30DEC26 27.00 P 1.19 1.19 1.19 1.20 -0.19 46 2 6,700 0
30DEC26 28.00 P 0.00 0.00 0.00 1.56 -0.22 46 0 548 0
30DEC26 29.00 P 2.17 2.17 1.88 1.99 -0.27 46 118 1,723 +14
30DEC26 30.00 P 2.46 2.47 2.33 2.47 -0.32 46 76 1,598 -5
30DEC26 31.00 P 3.26 3.26 2.90 3.05 -0.34 46 163 1,856 -136
30DEC26 32.00 P 3.53 3.59 3.49 3.68 -0.37 46 215 1,084 -103
30DEC26 33.00 P 0.00 0.00 0.00 4.35 -0.41 47 0 941 0
30DEC26 34.00 P 5.19 5.19 4.90 5.06 -0.51 47 16 5,949 +15
30DEC26 35.00 P 0.00 0.00 0.00 5.87 -0.48 48 0 7,394 0
30DEC26 36.00 P 0.00 0.00 0.00 6.58 -0.63 46 0 761 0
30DEC26 37.00 P 0.00 0.00 0.00 7.42 -0.63 46 0 3,547 0
30DEC26 38.00 P 0.00 0.00 0.00 8.27 -0.69 46 0 810 0
30DEC26 39.00 P 0.00 0.00 0.00 9.21 -0.70 48 0 548 0
30DEC26 40.00 P 10.10 10.10 10.10 10.24 -0.55 52 6 12,495 -6
30DEC26 41.00 P 0.00 0.00 0.00 11.19 -0.53 54 0 3,086 0
30DEC26 42.00 P 0.00 0.00 0.00 11.96 -0.64 48 0 5,907 0
30DEC26 43.00 P 0.00 0.00 0.00 13.05 -0.57 54 0 1,455 0
30DEC26 44.00 P 13.72 13.72 13.72 13.99 -0.55 54 50 1,002 +50
30DEC26 45.00 P 0.00 0.00 0.00 14.96 -0.63 55 0 3,356 0
30DEC26 46.00 P 0.00 0.00 0.00 15.97 -0.60 58 0 2,513 0
30DEC26 47.00 P 0.00 0.00 0.00 16.83 -0.75 50 0 4,684 0
30DEC26 48.00 P 0.00 0.00 0.00 17.82 -0.76 0 0 1,072 0
30DEC26 49.00 P 0.00 0.00 0.00 18.94 -0.63 63 0 180 0
30DEC26 50.00 P 0.00 0.00 0.00 19.91 -0.65 63 0 2,165 0
30DEC26 52.50 P 0.00 0.00 0.00 22.32 -0.75 0 0 225 0
30DEC26 55.00 P 0.00 0.00 0.00 24.82 -0.75 0 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 27.32 -0.75 0 0 15 0
30DEC26 60.00 P 0.00 0.00 0.00 29.92 -0.65 82 0 296 0
30DEC26 62.50 P 0.00 0.00 0.00 32.32 -0.75 0 0 0 0
30DEC26 65.00 P 34.77 34.77 34.70 34.93 -0.64 90 15 2,164 0
30DEC26 67.50 P 0.00 0.00 0.00 37.47 -0.60 97 0 76 0
30DEC26 70.00 P 0.00 0.00 0.00 39.82 -0.75 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 42.44 -0.63 102 0 135 0
30DEC26 75.00 P 0.00 0.00 0.00 44.82 -0.76 0 0 162 0
30DEC26 77.50 P 0.00 0.00 0.00 47.32 -0.76 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 49.82 -0.68 0 0 15 0
30DEC26 82.50 P 0.00 0.00 0.00 52.32 -0.75 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 54.82 -0.76 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 57.32 -0.74 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 59.82 -0.74 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 62.32 -0.76 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 64.82 -0.74 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 67.32 -0.74 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 69.82 -0.74 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 72.32 -0.74 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 74.82 -0.68 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 77.32 -0.68 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 79.82 -0.74 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 82.32 -0.68 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 84.82 -0.68 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 87.32 -0.76 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 89.82 -0.76 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 92.32 -0.68 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 94.82 -0.68 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 97.32 -0.68 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 99.82 -0.68 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 102.32 -0.74 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 104.82 -0.68 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 107.32 -0.68 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 109.82 -0.76 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 112.32 -0.68 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 114.82 -0.68 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 117.32 -0.68 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 119.82 -0.75 0 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.01 - 78 0 0 -
28JAN27 10.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 6 0
28JAN27 17.50 P 0.00 0.00 0.00 0.04 -0.02 47 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.06 -0.02 48 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.07 -0.03 47 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.09 -0.03 47 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.12 -0.04 47 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.15 -0.04 47 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.23 -0.07 47 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.34 -0.09 46 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 0.50 -0.11 47 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 0.69 -0.12 46 0 62 0
28JAN27 25.00 P 0.99 1.00 0.99 0.93 -0.13 46 30 87 +30
28JAN27 26.00 P 1.28 1.28 1.28 1.20 -0.16 46 15 59 +15
28JAN27 27.00 P 1.62 1.62 1.62 1.53 -0.19 46 15 75 +15
28JAN27 28.00 P 2.04 2.04 2.04 1.91 -0.23 45 15 49 0
28JAN27 29.00 P 2.51 2.51 2.51 2.36 -0.26 46 15 83 0
28JAN27 30.00 P 0.00 0.00 0.00 2.87 -0.29 46 0 31 0
28JAN27 31.00 P 3.57 3.57 3.40 3.43 -0.32 46 41 41 +41
28JAN27 32.00 P 4.23 4.23 4.23 4.05 -0.37 46 21 21 +21
28JAN27 33.00 P 0.00 0.00 0.00 4.70 -0.40 46 0 0 0
28JAN27 34.00 P 5.56 5.56 5.55 5.41 -0.41 46 61 61 +61
28JAN27 35.00 P 0.00 0.00 0.00 6.14 -0.47 47 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 6.88 -0.59 46 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 7.71 -0.59 47 4 4 +4
28JAN27 38.00 P 0.00 0.00 0.00 8.57 -0.51 47 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 9.36 -0.68 46 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 10.31 -0.64 48 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 11.19 -0.67 48 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 12.12 -0.66 48 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 13.05 -0.68 48 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 13.99 -0.61 49 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 14.96 -0.67 49 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 15.97 -0.63 52 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 16.85 -0.74 47 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 17.83 -0.75 47 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 18.94 -0.63 56 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 19.91 -0.65 57 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 22.32 -0.75 0 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 24.82 -0.75 0 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 27.32 -0.75 0 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 29.92 -0.65 73 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 32.32 -0.75 0 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 34.93 -0.64 81 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 37.47 -0.60 86 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 39.82 -0.75 0 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 42.44 -0.63 91 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 44.82 -0.76 0 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 47.32 -0.76 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 - 63 0 0 -
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 18 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 33 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 -0.02 44 0 16 0
30MAR27 14.50 P 0.00 0.00 0.00 0.02 -0.02 45 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.03 -0.02 46 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.04 -0.02 46 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.06 -0.02 47 0 16 0
30MAR27 16.50 P 0.00 0.00 0.00 0.07 -0.03 46 0 49 0
30MAR27 17.00 P 0.00 0.00 0.00 0.09 -0.04 46 0 45 0
30MAR27 17.50 P 0.00 0.00 0.00 0.12 -0.04 46 0 21 0
30MAR27 18.00 P 0.00 0.00 0.00 0.15 -0.05 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.19 -0.05 46 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.23 -0.06 46 0 916 0
30MAR27 19.50 P 0.00 0.00 0.00 0.28 -0.07 46 0 6 0
30MAR27 20.00 P 0.00 0.00 0.00 0.34 -0.07 46 0 304 0
30MAR27 21.00 P 0.00 0.00 0.00 0.48 -0.10 46 0 687 0
30MAR27 22.00 P 0.00 0.00 0.00 0.65 -0.13 46 0 282 0
30MAR27 23.00 P 0.00 0.00 0.00 0.87 -0.14 46 0 2,173 0
30MAR27 24.00 P 0.00 0.00 0.00 1.13 -0.15 46 0 419 0
30MAR27 25.00 P 0.00 0.00 0.00 1.42 -0.16 46 0 430 0
30MAR27 26.00 P 1.65 1.70 1.65 1.75 -0.18 46 3 398 +3
30MAR27 27.00 P 2.07 2.07 2.07 2.13 -0.20 46 3 368 0
30MAR27 28.00 P 2.56 2.56 2.56 2.55 -0.23 46 1 691 0
30MAR27 29.00 P 0.00 0.00 0.00 3.03 -0.25 46 0 3,346 0
30MAR27 30.00 P 3.52 3.52 3.43 3.55 -0.27 46 5 4,636 0
30MAR27 31.00 P 0.00 0.00 0.00 4.10 -0.30 46 0 10,257 0
30MAR27 32.00 P 0.00 0.00 0.00 4.71 -0.36 46 0 423 0
30MAR27 33.00 P 0.00 0.00 0.00 5.37 -0.38 46 0 452 0
30MAR27 34.00 P 0.00 0.00 0.00 6.06 -0.40 47 0 280 0
30MAR27 35.00 P 0.00 0.00 0.00 6.78 -0.42 47 0 1,493 0
30MAR27 36.00 P 0.00 0.00 0.00 7.50 -0.47 47 0 1,382 0
30MAR27 37.00 P 0.00 0.00 0.00 8.32 -0.52 48 0 405 0
30MAR27 38.00 P 0.00 0.00 0.00 9.06 -0.57 47 0 280 0
30MAR27 39.00 P 0.00 0.00 0.00 9.91 -0.59 48 0 487 0
30MAR27 40.00 P 0.00 0.00 0.00 10.71 -0.63 47 0 2,931 0
30MAR27 41.00 P 0.00 0.00 0.00 11.62 -0.61 48 0 942 0
30MAR27 42.00 P 0.00 0.00 0.00 12.48 -0.64 48 0 592 0
30MAR27 43.00 P 0.00 0.00 0.00 13.38 -0.65 48 0 319 0
30MAR27 44.00 P 0.00 0.00 0.00 14.29 -0.65 48 0 439 0
30MAR27 45.00 P 0.00 0.00 0.00 15.00 -0.85 43 0 6,225 0
30MAR27 46.00 P 16.46 16.46 16.46 16.09 -0.69 48 2 3,000 0
30MAR27 47.00 P 0.00 0.00 0.00 17.04 -0.69 48 0 2,101 0
30MAR27 48.00 P 0.00 0.00 0.00 17.98 -0.63 48 0 100 0
30MAR27 49.00 P 0.00 0.00 0.00 18.94 -0.68 48 0 113 0
30MAR27 50.00 P 0.00 0.00 0.00 19.91 -0.68 49 0 676 0
30MAR27 52.50 P 0.00 0.00 0.00 22.33 -0.74 47 0 88 0
30MAR27 55.00 P 0.00 0.00 0.00 24.82 -0.75 0 0 1,536 0
30MAR27 57.50 P 0.00 0.00 0.00 27.32 -0.75 0 0 1,415 0
30MAR27 60.00 P 0.00 0.00 0.00 29.92 -0.66 63 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 32.32 -0.75 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 34.93 -0.65 69 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 37.47 -0.60 73 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 39.82 -0.76 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 42.44 -0.64 77 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 44.82 -0.76 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 47.32 -0.76 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 49.82 -0.75 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 52.32 -0.75 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 54.82 -0.76 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 57.32 -0.76 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 59.82 -0.76 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 62.32 -0.76 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 64.82 -0.76 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 67.32 -0.76 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 69.82 -0.75 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 72.32 -0.76 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 74.82 -0.75 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 77.32 -0.76 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 79.82 -0.75 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 82.43 -0.64 108 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 84.82 -0.75 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 - 51 0 0 -
29JUN27 10.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.04 +0.03 56 0 8 0
29JUN27 11.00 P 0.00 0.00 0.00 0.05 +0.03 56 0 35 0
29JUN27 11.50 P 0.00 0.00 0.00 0.06 +0.03 55 0 150 0
29JUN27 12.00 P 0.00 0.00 0.00 0.07 +0.03 54 0 99 0
29JUN27 12.50 P 0.00 0.00 0.00 0.09 +0.04 54 0 50 0
29JUN27 13.00 P 0.00 0.00 0.00 0.11 +0.05 54 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.14 +0.06 54 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.17 +0.07 54 0 42 0
29JUN27 14.50 P 0.00 0.00 0.00 0.20 +0.07 53 0 44 0
29JUN27 15.00 P 0.00 0.00 0.00 0.24 +0.08 53 0 74 0
29JUN27 15.50 P 0.00 0.00 0.00 0.29 +0.09 53 0 30 0
29JUN27 16.00 P 0.00 0.00 0.00 0.33 +0.09 53 0 40 0
29JUN27 16.50 P 0.00 0.00 0.00 0.37 +0.08 52 0 307 0
29JUN27 17.00 P 0.00 0.00 0.00 0.43 +0.09 52 0 165 0
29JUN27 17.50 P 0.00 0.00 0.00 0.49 +0.08 52 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.56 +0.09 51 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.64 +0.09 51 0 30 0
29JUN27 19.00 P 0.00 0.00 0.00 0.72 +0.07 51 0 263 0
29JUN27 19.50 P 0.00 0.00 0.00 0.81 +0.07 51 0 653 0
29JUN27 20.00 P 0.85 0.85 0.85 0.91 +0.05 50 4 322 0
29JUN27 21.00 P 0.00 0.00 0.00 1.11 +0.03 50 0 110 0
29JUN27 22.00 P 0.00 0.00 0.00 1.37 0.00 50 0 240 0
29JUN27 23.00 P 0.00 0.00 0.00 1.62 -0.05 49 0 145 0
29JUN27 24.00 P 0.00 0.00 0.00 1.94 -0.06 49 0 22 0
29JUN27 25.00 P 2.10 2.25 2.10 2.26 -0.11 48 2 198 0
29JUN27 26.00 P 0.00 0.00 0.00 2.64 -0.13 48 0 89 0
29JUN27 27.00 P 2.90 2.90 2.90 3.22 0.00 50 1 247 0
29JUN27 28.00 P 0.00 0.00 0.00 3.49 -0.21 47 0 72 0
29JUN27 29.00 P 4.15 4.15 4.15 3.99 -0.24 47 15 468 +15
29JUN27 30.00 P 0.00 0.00 0.00 4.53 -0.25 47 0 542 0
29JUN27 31.00 P 5.09 5.09 5.09 5.10 -0.27 47 30 1,287 +15
29JUN27 32.00 P 0.00 0.00 0.00 5.70 -0.32 47 0 702 0
29JUN27 33.00 P 0.00 0.00 0.00 6.34 -0.36 48 0 3,771 0
29JUN27 34.00 P 0.00 0.00 0.00 6.96 -0.45 47 0 3,418 0
29JUN27 35.00 P 0.00 0.00 0.00 7.65 -0.49 47 0 816 0
29JUN27 36.00 P 0.00 0.00 0.00 8.40 -0.26 48 0 157 0
29JUN27 37.00 P 0.00 0.00 0.00 9.13 -0.48 48 0 335 0
29JUN27 38.00 P 0.00 0.00 0.00 9.87 -0.56 48 0 278 0
29JUN27 39.00 P 0.00 0.00 0.00 10.95 -0.21 51 0 90 0
29JUN27 40.00 P 0.00 0.00 0.00 11.45 -0.57 48 0 305 0
29JUN27 41.00 P 0.00 0.00 0.00 12.25 -0.59 48 0 239 0
29JUN27 42.00 P 0.00 0.00 0.00 13.08 -0.60 48 0 126 0
29JUN27 43.00 P 0.00 0.00 0.00 13.98 -0.41 49 0 1,606 0
29JUN27 44.00 P 0.00 0.00 0.00 14.84 -0.58 49 0 214 0
29JUN27 45.00 P 0.00 0.00 0.00 15.67 -0.62 49 0 162 0
29JUN27 46.00 P 0.00 0.00 0.00 16.55 -0.59 48 0 108 0
29JUN27 47.00 P 0.00 0.00 0.00 17.45 -0.64 49 0 110 0
29JUN27 48.00 P 0.00 0.00 0.00 18.36 -0.64 49 0 159 0
29JUN27 49.00 P 0.00 0.00 0.00 19.27 -0.65 49 0 42 0
29JUN27 50.00 P 0.00 0.00 0.00 20.19 -0.66 49 0 26 0
29JUN27 52.50 P 0.00 0.00 0.00 22.55 -0.65 49 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 24.92 -0.70 49 0 33 0
29JUN27 57.50 P 0.00 0.00 0.00 27.37 -0.70 49 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 29.92 -0.66 54 0 55 0
29JUN27 62.50 P 0.00 0.00 0.00 32.32 -0.75 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 34.93 -0.65 60 0 10 0
29JUN27 67.50 P 0.00 0.00 0.00 37.47 -0.60 63 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 39.82 -0.76 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 42.44 -0.64 67 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 44.82 -0.76 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 47.32 -0.76 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 49.82 -0.75 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 52.32 -0.75 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 54.82 -0.76 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 57.32 -0.76 0 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 59.82 -0.76 0 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 62.32 -0.76 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 64.82 -0.76 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 67.32 -0.76 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 69.82 -0.76 0 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 72.32 -0.76 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 74.82 -0.76 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 77.32 -0.76 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 79.82 -0.76 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 82.43 -0.65 94 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 84.82 -0.76 0 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.03 - 50 0 0 -
29SEP27 10.00 P 0.00 0.00 0.00 0.04 +0.01 51 0 840 0
29SEP27 10.50 P 0.00 0.00 0.00 0.05 +0.01 50 0 220 0
29SEP27 11.00 P 0.00 0.00 0.00 0.07 +0.02 51 0 45 0
29SEP27 11.50 P 0.00 0.00 0.00 0.09 +0.02 51 0 577 0
29SEP27 12.00 P 0.00 0.00 0.00 0.11 +0.02 51 0 45 0
29SEP27 12.50 P 0.00 0.00 0.00 0.14 +0.03 50 0 60 0
29SEP27 13.00 P 0.00 0.00 0.00 0.17 +0.03 50 0 30 0
29SEP27 13.50 P 0.00 0.00 0.00 0.20 +0.03 50 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.25 +0.04 50 0 30 0
29SEP27 14.50 P 0.00 0.00 0.00 0.29 +0.03 50 0 30 0
29SEP27 15.00 P 0.00 0.00 0.00 0.34 +0.04 50 0 75 0
29SEP27 15.50 P 0.00 0.00 0.00 0.41 +0.04 50 0 2 0
29SEP27 16.00 P 0.00 0.00 0.00 0.47 +0.04 50 0 75 0
29SEP27 16.50 P 0.00 0.00 0.00 0.54 +0.04 50 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.62 +0.04 50 0 60 0
29SEP27 17.50 P 0.00 0.00 0.00 0.71 +0.04 50 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.80 +0.04 50 0 180 0
29SEP27 18.50 P 0.00 0.00 0.00 0.90 +0.03 50 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.01 +0.02 49 0 5 0
29SEP27 19.50 P 0.00 0.00 0.00 1.11 0.00 49 0 4 0
29SEP27 20.00 P 0.00 0.00 0.00 1.23 0.00 49 0 6 0
29SEP27 21.00 P 0.00 0.00 0.00 1.48 -0.05 49 0 7 0
29SEP27 22.00 P 0.00 0.00 0.00 1.75 -0.09 48 0 1 0
29SEP27 23.00 P 0.00 0.00 0.00 2.07 -0.12 48 0 2 0
29SEP27 24.00 P 0.00 0.00 0.00 2.42 -0.14 48 0 4 0
29SEP27 25.00 P 0.00 0.00 0.00 2.81 -0.15 48 0 96 0
29SEP27 26.00 P 0.00 0.00 0.00 3.23 -0.17 48 0 4,513 0
29SEP27 27.00 P 3.79 3.79 3.79 3.69 -0.19 48 45 227 +45
29SEP27 28.00 P 0.00 0.00 0.00 4.19 -0.19 48 0 172 0
29SEP27 29.00 P 0.00 0.00 0.00 4.71 -0.21 48 0 697 0
29SEP27 30.00 P 5.27 5.27 5.17 5.24 -0.25 48 10 1,984 +2
29SEP27 31.00 P 0.00 0.00 0.00 5.84 -0.25 48 0 540 0
29SEP27 32.00 P 0.00 0.00 0.00 6.45 -0.29 48 0 103 0
29SEP27 33.00 P 0.00 0.00 0.00 7.04 -0.25 48 0 271 0
29SEP27 34.00 P 0.00 0.00 0.00 7.70 -0.25 48 0 41 0
29SEP27 35.00 P 0.00 0.00 0.00 8.36 -0.33 47 0 125 0
29SEP27 36.00 P 0.00 0.00 0.00 9.10 -0.40 48 0 15 0
29SEP27 37.00 P 0.00 0.00 0.00 9.87 -0.38 48 0 5 0
29SEP27 38.00 P 0.00 0.00 0.00 10.58 -0.44 48 0 1 0
29SEP27 39.00 P 0.00 0.00 0.00 11.39 -0.40 49 0 2 0
29SEP27 40.00 P 0.00 0.00 0.00 12.11 -0.47 48 0 30 0
29SEP27 41.00 P 0.00 0.00 0.00 12.98 -0.25 49 0 17 0
29SEP27 42.00 P 0.00 0.00 0.00 13.67 -0.55 48 0 3 0
29SEP27 43.00 P 0.00 0.00 0.00 14.48 -0.57 48 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 15.30 -0.41 48 0 4 0
29SEP27 45.00 P 0.00 0.00 0.00 16.16 -0.58 48 0 39 0
29SEP27 46.00 P 0.00 0.00 0.00 17.08 -0.53 49 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 17.88 -0.59 48 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 18.82 -0.53 49 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 19.64 -0.60 48 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 20.54 -0.45 48 0 1 0
29SEP27 52.50 P 0.00 0.00 0.00 22.82 -0.60 49 0 1 0
29SEP27 55.00 P 0.00 0.00 0.00 25.18 -0.48 49 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 27.52 -0.60 49 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 29.92 -0.66 49 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 32.36 -0.71 49 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 34.93 -0.65 54 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 37.47 -0.60 57 0 4 0
29SEP27 70.00 P 0.00 0.00 0.00 39.82 -0.76 0 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 42.44 -0.64 60 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 44.82 -0.76 0 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 47.32 -0.76 0 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 49.82 -0.75 0 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 52.32 -0.75 0 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 54.82 -0.76 0 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 57.32 -0.76 0 0 0 0
TOTAL PUT 6,430 234,915 +3,894
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$ 322.600
09OCT26 262.50 C 0.00 0.00 0.00 60.17 -2.69 56 0 0 0
09OCT26 265.00 C 0.00 0.00 0.00 58.43 -1.86 133 0 0 0
09OCT26 267.50 C 0.00 0.00 0.00 55.93 -1.87 127 0 0 0
09OCT26 270.00 C 0.00 0.00 0.00 52.67 -2.63 0 0 0 0
09OCT26 272.50 C 0.00 0.00 0.00 50.17 -2.63 0 0 0 0
09OCT26 275.00 C 0.00 0.00 0.00 47.67 -2.63 0 0 0 0
09OCT26 277.50 C 0.00 0.00 0.00 45.18 -2.63 55 0 0 0
09OCT26 280.00 C 0.00 0.00 0.00 42.68 -2.64 52 0 0 0
09OCT26 282.50 C 0.00 0.00 0.00 40.19 -2.64 53 0 0 0
09OCT26 285.00 C 0.00 0.00 0.00 37.69 -2.67 50 0 0 0
09OCT26 287.50 C 0.00 0.00 0.00 35.21 -2.68 51 0 0 0
09OCT26 290.00 C 0.00 0.00 0.00 32.73 -2.71 51 0 0 0
09OCT26 292.50 C 0.00 0.00 0.00 30.27 -2.74 51 0 0 0
09OCT26 295.00 C 0.00 0.00 0.00 27.84 -2.76 52 0 0 0
09OCT26 297.50 C 0.00 0.00 0.00 25.43 -2.80 51 0 0 0
09OCT26 300.00 C 0.00 0.00 0.00 23.06 -2.85 51 0 0 0
09OCT26 305.00 C 0.00 0.00 0.00 18.51 -2.35 51 0 0 0
09OCT26 310.00 C 0.00 0.00 0.00 13.88 -2.90 46 0 0 0
09OCT26 315.00 C 0.00 0.00 0.00 10.27 -2.94 48 0 0 0
09OCT26 320.00 C 0.00 0.00 0.00 7.24 -2.68 49 0 0 0
09OCT26 325.00 C 0.00 0.00 0.00 4.84 -2.42 50 0 0 0
09OCT26 330.00 C 7.00 7.00 5.80 3.05 -2.06 50 15 39 +5
09OCT26 335.00 C 0.00 0.00 0.00 1.81 -1.66 51 0 5 0
09OCT26 340.00 C 2.23 2.23 2.23 1.01 -1.25 51 12 24 0
09OCT26 345.00 C 1.43 1.43 1.43 0.53 -0.88 51 13 17 +13
09OCT26 350.00 C 1.07 1.07 1.07 0.28 -0.57 52 5 95 0
09OCT26 355.00 C 0.00 0.00 0.00 0.13 -0.39 52 0 0 0
09OCT26 360.00 C 0.00 0.00 0.00 0.06 -0.23 52 0 3 0
09OCT26 365.00 C 0.19 0.19 0.19 0.03 -0.12 53 15 30 +15
09OCT26 370.00 C 0.00 0.00 0.00 0.01 -0.07 52 0 30 0
09OCT26 375.00 C 0.00 0.00 0.00 0.01 -0.03 57 0 0 0
09OCT26 380.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 31 0
09OCT26 385.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
09OCT26 390.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
09OCT26 395.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
09OCT26 400.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
09OCT26 405.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
09OCT26 410.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
09OCT26 415.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
09OCT26 420.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
09OCT26 425.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
09OCT26 430.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
09OCT26 435.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
09OCT26 440.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
16OCT26 262.50 C 0.00 0.00 0.00 61.67 -1.37 85 0 0 0
16OCT26 265.00 C 0.00 0.00 0.00 58.43 -2.15 69 0 0 0
16OCT26 267.50 C 0.00 0.00 0.00 55.93 -2.19 66 0 0 0
16OCT26 270.00 C 0.00 0.00 0.00 53.86 -1.81 71 0 0 0
16OCT26 272.50 C 0.00 0.00 0.00 51.75 -1.49 74 0 0 0
16OCT26 275.00 C 0.00 0.00 0.00 48.12 -2.70 50 0 0 0
16OCT26 277.50 C 0.00 0.00 0.00 45.71 -2.72 50 0 0 0
16OCT26 280.00 C 0.00 0.00 0.00 43.32 -2.73 50 0 0 0
16OCT26 282.50 C 0.00 0.00 0.00 40.96 -2.75 50 0 0 0
16OCT26 285.00 C 0.00 0.00 0.00 38.63 -2.77 50 0 0 0
16OCT26 287.50 C 0.00 0.00 0.00 36.34 -2.78 50 0 0 0
16OCT26 290.00 C 0.00 0.00 0.00 34.09 -2.79 50 0 0 0
16OCT26 292.50 C 0.00 0.00 0.00 31.89 -2.79 50 0 0 0
16OCT26 295.00 C 0.00 0.00 0.00 29.74 -2.80 50 0 0 0
16OCT26 297.50 C 0.00 0.00 0.00 27.65 -2.80 50 0 0 0
16OCT26 300.00 C 0.00 0.00 0.00 25.63 -2.79 50 0 0 0
16OCT26 305.00 C 0.00 0.00 0.00 21.79 -2.76 50 0 0 0
16OCT26 310.00 C 0.00 0.00 0.00 17.72 -3.25 47 0 0 0
16OCT26 315.00 C 0.00 0.00 0.00 14.65 -3.05 48 0 0 0
16OCT26 320.00 C 0.00 0.00 0.00 11.92 -2.39 49 0 0 0
16OCT26 325.00 C 8.42 8.42 8.42 9.55 -2.23 49 1 1 +1
16OCT26 330.00 C 6.80 6.80 6.80 7.53 -2.05 49 8 8 +8
16OCT26 335.00 C 0.00 0.00 0.00 5.84 -1.84 49 0 0 0
16OCT26 340.00 C 0.00 0.00 0.00 4.46 -1.62 50 0 0 0
16OCT26 345.00 C 0.00 0.00 0.00 3.35 -1.40 50 0 6 0
16OCT26 350.00 C 3.77 3.77 3.77 2.48 -1.18 50 5 5 +5
16OCT26 355.00 C 0.00 0.00 0.00 1.80 -0.99 50 0 0 0
16OCT26 360.00 C 2.00 2.00 2.00 1.29 -0.81 50 5 5 +5
16OCT26 365.00 C 0.00 0.00 0.00 0.92 -0.64 50 0 0 0
16OCT26 370.00 C 0.00 0.00 0.00 0.67 -0.47 51 0 0 0
16OCT26 375.00 C 0.00 0.00 0.00 0.46 -0.42 51 0 0 0
16OCT26 380.00 C 0.00 0.00 0.00 0.31 -0.32 51 0 0 0
16OCT26 385.00 C 0.00 0.00 0.00 0.20 -0.24 50 0 0 0
16OCT26 390.00 C 0.00 0.00 0.00 0.13 -0.18 50 0 0 0
16OCT26 395.00 C 0.00 0.00 0.00 0.09 -0.12 51 0 0 0
16OCT26 400.00 C 0.00 0.00 0.00 0.06 -0.09 51 0 0 0
16OCT26 405.00 C 0.00 0.00 0.00 0.04 -0.06 51 0 0 0
16OCT26 410.00 C 0.00 0.00 0.00 0.03 -0.04 52 0 0 0
16OCT26 415.00 C 0.00 0.00 0.00 0.02 -0.03 53 0 0 0
16OCT26 420.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 0 0
16OCT26 425.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 79.40 -1.60 71 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 74.40 -0.96 66 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 69.39 -1.96 62 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 64.40 -1.09 58 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 59.51 -2.46 55 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 54.82 -2.60 53 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 50.26 -2.72 52 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 45.96 -2.72 52 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 41.82 -2.71 52 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 37.86 -2.69 52 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 34.09 -2.66 52 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 30.53 -2.62 52 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 24.09 -2.49 52 0 15 0
29OCT26 320.00 C 0.00 0.00 0.00 18.03 -2.23 50 0 78 0
29OCT26 330.00 C 0.00 0.00 0.00 13.60 -2.01 51 0 72 0
29OCT26 340.00 C 0.00 0.00 0.00 10.03 -1.76 51 0 20 0
29OCT26 350.00 C 8.90 8.90 8.90 7.23 -1.51 51 6 138 +6
29OCT26 360.00 C 6.67 6.67 5.42 5.11 -1.24 52 7 156 +5
29OCT26 370.00 C 0.00 0.00 0.00 3.53 -1.00 52 0 75 0
29OCT26 380.00 C 2.58 2.58 2.58 2.39 -0.79 52 1 66 +1
29OCT26 390.00 C 0.00 0.00 0.00 1.62 -0.62 52 0 99 0
29OCT26 400.00 C 2.10 2.10 2.10 1.10 -0.48 52 1 335 0
29OCT26 410.00 C 0.00 0.00 0.00 0.71 -0.34 52 0 112 0
29OCT26 420.00 C 0.00 0.00 0.00 0.43 -0.24 52 0 107 0
29OCT26 430.00 C 0.83 0.83 0.83 0.27 -0.18 52 2 57 -2
29OCT26 440.00 C 0.00 0.00 0.00 0.16 -0.13 52 0 71 0
29OCT26 450.00 C 0.00 0.00 0.00 0.10 -0.08 52 0 85 0
29OCT26 460.00 C 0.55 0.55 0.55 0.06 -0.06 52 11 67 0
29OCT26 470.00 C 0.00 0.00 0.00 0.04 -0.03 53 0 37 0
29OCT26 480.00 C 0.00 0.00 0.00 0.03 -0.02 54 0 68 0
29OCT26 490.00 C 0.00 0.00 0.00 0.02 -0.01 55 0 3 0
29OCT26 500.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 158 0
27NOV26 250.00 C 0.00 0.00 0.00 74.40 -2.55 42 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 69.85 -2.92 43 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 65.73 -2.98 47 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 61.77 -2.98 49 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 57.86 -4.92 50 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 54.18 -4.81 51 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 50.49 -4.71 52 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 47.12 -4.62 53 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 43.76 -4.53 53 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 40.64 -4.40 54 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 37.63 -4.32 54 0 6 0
27NOV26 310.00 C 0.00 0.00 0.00 32.09 -2.98 55 0 22 0
27NOV26 320.00 C 0.00 0.00 0.00 27.12 -2.84 55 0 55 0
27NOV26 330.00 C 0.00 0.00 0.00 22.68 -2.82 56 0 45 0
27NOV26 340.00 C 0.00 0.00 0.00 18.95 -2.66 56 0 46 0
27NOV26 350.00 C 0.00 0.00 0.00 15.71 -2.40 56 0 40 0
27NOV26 360.00 C 0.00 0.00 0.00 12.87 -2.25 56 0 145 0
27NOV26 370.00 C 0.00 0.00 0.00 10.50 -2.12 56 0 361 0
27NOV26 380.00 C 0.00 0.00 0.00 8.57 -1.79 56 0 111 0
27NOV26 390.00 C 0.00 0.00 0.00 6.86 -1.72 56 0 151 0
27NOV26 400.00 C 5.77 5.77 5.77 5.54 -1.48 57 2 90 +2
27NOV26 410.00 C 0.00 0.00 0.00 4.43 -1.45 57 0 45 0
27NOV26 420.00 C 0.00 0.00 0.00 3.59 -1.22 57 0 89 0
27NOV26 430.00 C 3.93 3.93 3.93 2.88 -0.97 57 3 58 +3
27NOV26 440.00 C 0.00 0.00 0.00 2.23 -0.91 57 0 83 0
27NOV26 450.00 C 0.00 0.00 0.00 1.78 -0.70 57 0 80 0
27NOV26 460.00 C 2.02 2.02 2.02 1.37 -0.65 57 4 89 0
27NOV26 470.00 C 0.00 0.00 0.00 1.12 -0.46 57 0 111 0
27NOV26 480.00 C 0.00 0.00 0.00 0.83 -0.46 57 0 66 0
27NOV26 490.00 C 0.00 0.00 0.00 0.65 -0.36 57 0 69 0
27NOV26 500.00 C 0.00 0.00 0.00 0.49 -0.32 57 0 19 0
30DEC26 245.00 C 81.82 81.82 81.24 79.73 -2.19 46 46 84 +46
30DEC26 250.00 C 0.00 0.00 0.00 75.85 -1.91 51 0 52 0
30DEC26 255.00 C 73.86 73.86 72.71 71.48 -3.75 51 22 92 +22
30DEC26 260.00 C 0.00 0.00 0.00 67.06 -2.78 50 0 284 0
30DEC26 265.00 C 0.00 0.00 0.00 63.15 -3.97 51 0 243 0
30DEC26 270.00 C 0.00 0.00 0.00 59.48 -3.30 52 0 64 0
30DEC26 275.00 C 57.32 57.32 55.64 55.98 -3.01 53 45 135 +45
30DEC26 280.00 C 0.00 0.00 0.00 52.52 -4.59 54 0 15 0
30DEC26 285.00 C 0.00 0.00 0.00 50.79 -2.98 58 0 15 0
30DEC26 290.00 C 0.00 0.00 0.00 47.60 -2.93 58 0 7 0
30DEC26 295.00 C 0.00 0.00 0.00 44.53 -2.91 58 0 15 0
30DEC26 300.00 C 0.00 0.00 0.00 41.61 -2.93 58 0 50 0
30DEC26 310.00 C 0.00 0.00 0.00 35.14 -3.89 56 0 36 0
30DEC26 320.00 C 26.83 26.92 26.75 30.40 -2.71 56 40 40 +23
30DEC26 330.00 C 0.00 0.00 0.00 26.36 -2.54 57 0 21 0
30DEC26 340.00 C 0.00 0.00 0.00 22.57 -2.47 57 0 95 0
30DEC26 350.00 C 0.00 0.00 0.00 19.50 -2.30 57 0 106 0
30DEC26 360.00 C 0.00 0.00 0.00 16.62 -2.14 57 0 144 0
30DEC26 370.00 C 0.00 0.00 0.00 14.28 -2.01 57 0 121 0
30DEC26 380.00 C 0.00 0.00 0.00 12.11 -1.89 57 0 59 0
30DEC26 390.00 C 0.00 0.00 0.00 10.39 -1.69 57 0 51 0
30DEC26 400.00 C 0.00 0.00 0.00 8.75 -1.65 57 0 128 0
30DEC26 410.00 C 0.00 0.00 0.00 7.51 -1.65 57 0 76 0
30DEC26 420.00 C 0.00 0.00 0.00 6.54 -1.37 58 0 111 0
30DEC26 430.00 C 0.00 0.00 0.00 5.56 -1.19 58 0 172 0
30DEC26 440.00 C 0.00 0.00 0.00 4.73 -1.08 58 0 551 0
30DEC26 450.00 C 0.00 0.00 0.00 3.96 -1.03 58 0 207 0
30DEC26 460.00 C 0.00 0.00 0.00 3.39 -0.82 58 0 136 0
30DEC26 470.00 C 0.00 0.00 0.00 2.85 -0.81 58 0 48 0
30DEC26 480.00 C 0.00 0.00 0.00 2.40 -0.72 58 0 93 0
30DEC26 490.00 C 0.00 0.00 0.00 2.05 -0.59 58 0 182 0
30DEC26 500.00 C 0.00 0.00 0.00 1.70 -0.59 58 0 151 0
30DEC26 510.00 C 0.00 0.00 0.00 1.45 -0.49 58 0 372 0
30DEC26 520.00 C 0.00 0.00 0.00 1.23 -0.41 58 0 32 0
30DEC26 530.00 C 0.00 0.00 0.00 1.01 -0.42 58 0 15 0
30DEC26 540.00 C 0.00 0.00 0.00 0.87 -0.34 58 0 253 0
30DEC26 550.00 C 0.00 0.00 0.00 0.74 -0.27 58 0 47 0
30DEC26 560.00 C 0.00 0.00 0.00 0.61 -0.27 58 0 16 0
30DEC26 570.00 C 0.00 0.00 0.00 0.52 -0.23 58 0 70 0
30DEC26 580.00 C 0.00 0.00 0.00 0.44 -0.20 58 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 0.36 -0.18 58 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 0.31 -0.16 58 0 111 0
30DEC26 610.00 C 0.00 0.00 0.00 0.26 -0.13 58 0 13 0
30DEC26 620.00 C 0.00 0.00 0.00 0.22 -0.11 58 0 45 0
30DEC26 630.00 C 0.00 0.00 0.00 0.18 -0.11 58 0 75 0
30DEC26 640.00 C 0.00 0.00 0.00 0.16 -0.09 58 0 108 0
30DEC26 650.00 C 0.00 0.00 0.00 0.13 -0.07 58 0 46 0
30DEC26 660.00 C 0.00 0.00 0.00 0.11 -0.07 58 0 75 0
30DEC26 670.00 C 0.00 0.00 0.00 0.09 -0.07 58 0 7 0
30DEC26 680.00 C 0.00 0.00 0.00 0.08 -0.05 58 0 15 0
30DEC26 690.00 C 0.00 0.00 0.00 0.07 -0.04 58 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 0.06 -0.04 59 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 0.05 -0.04 59 0 15 0
30DEC26 720.00 C 0.00 0.00 0.00 0.04 -0.03 58 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 0.03 -0.03 58 0 388 0
30DEC26 740.00 C 0.00 0.00 0.00 0.02 -0.03 57 0 15 0
30DEC26 750.00 C 0.00 0.00 0.00 0.01 -0.03 55 0 16 0
30DEC26 760.00 C 0.00 0.00 0.00 0.01 -0.02 56 0 30 0
30DEC26 770.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
30DEC26 790.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30DEC26 840.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 0.01 0.00 63 0 45 0
30DEC26 890.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 0.01 0.00 65 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
30DEC26 920.00 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
30DEC26 930.00 C 0.00 0.00 0.00 0.01 0.00 66 0 46 0
30DEC26 940.00 C 0.00 0.00 0.00 0.01 0.00 67 0 23 0
28JAN27 270.00 C 0.00 0.00 0.00 61.65 -5.00 54 0 0 0
28JAN27 275.00 C 0.00 0.00 0.00 58.25 -5.06 54 0 0 0
28JAN27 280.00 C 0.00 0.00 0.00 55.10 -4.87 55 0 0 0
28JAN27 285.00 C 0.00 0.00 0.00 52.07 -4.66 56 0 0 0
28JAN27 290.00 C 0.00 0.00 0.00 49.15 -4.72 56 0 0 0
28JAN27 295.00 C 0.00 0.00 0.00 47.87 -3.14 59 0 0 0
28JAN27 300.00 C 0.00 0.00 0.00 45.10 -3.05 59 0 0 0
28JAN27 310.00 C 0.00 0.00 0.00 38.91 -4.26 57 0 0 0
28JAN27 320.00 C 0.00 0.00 0.00 34.47 -2.90 57 0 0 0
28JAN27 330.00 C 0.00 0.00 0.00 30.62 -2.72 57 0 0 0
28JAN27 340.00 C 0.00 0.00 0.00 27.06 -2.71 57 0 0 0
28JAN27 350.00 C 0.00 0.00 0.00 23.97 -2.44 57 0 0 0
28JAN27 360.00 C 0.00 0.00 0.00 21.21 -2.43 58 0 0 0
28JAN27 370.00 C 0.00 0.00 0.00 18.66 -2.32 58 0 0 0
28JAN27 380.00 C 0.00 0.00 0.00 16.58 -2.10 58 0 0 0
28JAN27 390.00 C 0.00 0.00 0.00 14.56 -2.11 58 0 0 0
28JAN27 400.00 C 0.00 0.00 0.00 12.89 -1.77 58 0 0 0
28JAN27 410.00 C 0.00 0.00 0.00 11.40 -2.17 58 0 0 0
28JAN27 420.00 C 0.00 0.00 0.00 10.23 -1.82 59 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 83.29 -3.22 53 0 24 0
30MAR27 250.00 C 0.00 0.00 0.00 79.78 -3.18 53 0 17 0
30MAR27 255.00 C 0.00 0.00 0.00 76.33 -3.12 54 0 34 0
30MAR27 260.00 C 0.00 0.00 0.00 73.07 -3.23 55 0 59 0
30MAR27 265.00 C 0.00 0.00 0.00 69.96 -3.28 55 0 45 0
30MAR27 270.00 C 0.00 0.00 0.00 67.00 -3.17 56 0 29 0
30MAR27 275.00 C 0.00 0.00 0.00 64.03 -3.24 56 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 61.18 -3.27 56 0 15 0
30MAR27 285.00 C 0.00 0.00 0.00 58.69 -5.12 57 0 36 0
30MAR27 290.00 C 0.00 0.00 0.00 56.21 -4.97 57 0 88 0
30MAR27 295.00 C 0.00 0.00 0.00 53.73 -4.99 57 0 30 0
30MAR27 300.00 C 0.00 0.00 0.00 51.27 -4.99 57 0 30 0
30MAR27 310.00 C 0.00 0.00 0.00 47.14 -3.02 57 0 44 0
30MAR27 320.00 C 0.00 0.00 0.00 43.13 -3.13 57 0 91 0
30MAR27 330.00 C 35.70 35.70 35.70 39.43 -2.93 58 1 166 0
30MAR27 340.00 C 0.00 0.00 0.00 36.24 -2.90 58 0 131 0
30MAR27 350.00 C 0.00 0.00 0.00 33.14 -2.89 58 0 112 0
30MAR27 360.00 C 0.00 0.00 0.00 30.31 -2.64 58 0 117 0
30MAR27 370.00 C 0.00 0.00 0.00 27.87 -2.61 58 0 623 0
30MAR27 380.00 C 0.00 0.00 0.00 25.45 -2.62 58 0 358 0
30MAR27 390.00 C 0.00 0.00 0.00 23.23 -2.45 58 0 285 0
30MAR27 400.00 C 0.00 0.00 0.00 21.39 -3.02 58 0 375 0
30MAR27 410.00 C 0.00 0.00 0.00 19.55 -2.98 58 0 202 0
30MAR27 420.00 C 0.00 0.00 0.00 17.72 -2.93 58 0 15 0
30MAR27 430.00 C 0.00 0.00 0.00 16.36 -2.52 58 0 18 0
30MAR27 440.00 C 0.00 0.00 0.00 15.00 -2.49 58 0 121 0
30MAR27 450.00 C 10.00 10.00 10.00 13.63 -2.47 58 1 32 0
30MAR27 460.00 C 10.00 10.00 10.00 12.82 -1.45 59 1 47 -1
30MAR27 470.00 C 0.00 0.00 0.00 11.82 -1.67 59 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 10.81 -1.68 59 0 59 0
30MAR27 490.00 C 0.00 0.00 0.00 9.80 -1.70 59 0 3 0
30MAR27 500.00 C 0.00 0.00 0.00 8.96 -1.55 59 0 50 0
30MAR27 510.00 C 0.00 0.00 0.00 8.26 -1.33 59 0 34 0
30MAR27 520.00 C 0.00 0.00 0.00 7.56 -1.35 59 0 15 0
30MAR27 530.00 C 0.00 0.00 0.00 6.87 -1.35 59 0 15 0
30MAR27 540.00 C 0.00 0.00 0.00 6.23 -1.30 59 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 5.76 -1.09 59 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 5.29 -1.04 59 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 4.83 -1.04 59 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 4.36 -1.05 59 0 25 0
30MAR27 590.00 C 0.00 0.00 0.00 4.00 -0.95 59 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 3.59 -0.90 59 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 3.37 -0.79 59 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 3.19 -0.68 59 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 2.88 -0.69 59 0 30 0
30MAR27 640.00 C 0.00 0.00 0.00 2.64 -0.64 59 0 15 0
30MAR27 650.00 C 0.00 0.00 0.00 2.45 -0.53 59 0 15 0
30MAR27 660.00 C 0.00 0.00 0.00 2.25 -0.48 59 0 15 0
30MAR27 670.00 C 0.00 0.00 0.00 2.06 -0.49 59 0 15 0
30MAR27 680.00 C 0.00 0.00 0.00 1.87 -0.50 59 0 15 0
30MAR27 690.00 C 0.00 0.00 0.00 1.69 -0.49 59 0 15 0
30MAR27 700.00 C 0.00 0.00 0.00 1.57 -0.43 59 0 15 0
30MAR27 710.00 C 0.00 0.00 0.00 1.45 -0.36 59 0 15 0
30MAR27 720.00 C 0.00 0.00 0.00 1.34 -0.33 59 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 1.22 -0.34 59 0 31 0
30MAR27 740.00 C 0.00 0.00 0.00 1.10 -0.35 59 0 15 0
30MAR27 750.00 C 0.00 0.00 0.00 1.00 -0.34 59 0 30 0
30MAR27 760.00 C 0.00 0.00 0.00 0.93 -0.30 59 0 45 0
30MAR27 770.00 C 0.00 0.00 0.00 0.87 -0.25 59 0 24 0
30MAR27 780.00 C 0.00 0.00 0.00 0.80 -0.22 59 0 45 0
30MAR27 790.00 C 0.00 0.00 0.00 0.73 -0.23 59 0 15 0
30MAR27 800.00 C 0.00 0.00 0.00 0.66 -0.24 59 0 15 0
30MAR27 810.00 C 0.00 0.00 0.00 0.60 -0.23 59 0 55 0
29JUN27 245.00 C 0.00 0.00 0.00 92.35 -1.98 59 0 3 0
29JUN27 250.00 C 0.00 0.00 0.00 89.69 -1.97 60 0 2 0
29JUN27 255.00 C 0.00 0.00 0.00 87.02 -1.97 60 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 84.35 -1.97 60 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 81.74 -1.94 60 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 79.18 -1.95 60 0 15 0
29JUN27 275.00 C 0.00 0.00 0.00 76.94 -1.78 61 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 74.73 -1.79 61 0 40 0
29JUN27 285.00 C 0.00 0.00 0.00 72.55 -1.77 61 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 70.40 -1.77 61 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 68.26 -1.76 61 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 66.11 -1.77 61 0 3 0
29JUN27 310.00 C 0.00 0.00 0.00 62.43 -1.57 61 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 58.90 -1.58 61 0 56 0
29JUN27 330.00 C 0.00 0.00 0.00 55.37 -1.58 62 0 16 0
29JUN27 340.00 C 0.00 0.00 0.00 52.10 -1.38 62 0 15 0
29JUN27 350.00 C 0.00 0.00 0.00 49.27 -1.38 62 0 51 0
29JUN27 360.00 C 0.00 0.00 0.00 46.44 -1.38 62 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 43.62 -1.37 62 0 15 0
29JUN27 380.00 C 0.00 0.00 0.00 41.10 -1.17 62 0 15 0
29JUN27 390.00 C 0.00 0.00 0.00 38.89 -1.17 62 0 15 0
29JUN27 400.00 C 0.00 0.00 0.00 36.68 -2.35 62 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 34.47 -2.28 62 0 15 0
29JUN27 420.00 C 0.00 0.00 0.00 32.37 -2.10 62 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 30.69 -0.98 62 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 29.02 -1.90 62 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 27.35 -1.85 62 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 25.68 -1.80 62 0 15 0
29JUN27 470.00 C 0.00 0.00 0.00 24.18 -1.57 62 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 22.95 -1.52 62 0 4 0
29JUN27 490.00 C 0.00 0.00 0.00 21.72 -1.48 62 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 20.50 -1.44 62 0 15 0
29JUN27 510.00 C 0.00 0.00 0.00 19.27 -1.41 63 0 15 0
29JUN27 520.00 C 0.00 0.00 0.00 18.05 -1.36 62 0 6 0
29JUN27 530.00 C 0.00 0.00 0.00 17.18 -1.17 62 0 16 0
29JUN27 540.00 C 0.00 0.00 0.00 16.31 -1.14 63 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 15.44 -1.11 63 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 14.57 -1.08 63 0 28 0
29JUN27 570.00 C 0.00 0.00 0.00 13.70 -1.06 63 0 11 0
29JUN27 580.00 C 0.00 0.00 0.00 12.84 -1.02 63 0 11 0
29JUN27 590.00 C 0.00 0.00 0.00 12.25 -0.85 63 0 24 0
29JUN27 600.00 C 0.00 0.00 0.00 11.65 -0.84 63 0 6 0
29JUN27 610.00 C 0.00 0.00 0.00 11.05 -0.82 63 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 10.45 -0.81 63 0 0 0
29JUN27 630.00 C 6.00 6.00 6.00 10.16 -0.16 63 1 48 0
29SEP27 270.00 C 0.00 0.00 0.00 86.53 -3.39 58 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 84.46 -3.41 58 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 82.39 -3.43 59 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 80.32 -3.45 59 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 78.26 -3.46 59 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 76.19 -3.48 59 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 74.12 -3.50 59 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 70.60 -3.35 59 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 67.20 -3.38 59 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 63.79 -3.42 59 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 60.39 -3.45 59 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 57.61 -3.21 59 0 15 0
29SEP27 360.00 C 0.00 0.00 0.00 54.89 -3.23 60 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 52.16 -3.26 60 0 15 0
29SEP27 380.00 C 0.00 0.00 0.00 49.43 -3.30 60 0 15 0
29SEP27 390.00 C 0.00 0.00 0.00 47.01 -3.02 60 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 44.89 -3.00 60 0 15 0
29SEP27 410.00 C 0.00 0.00 0.00 42.77 -3.02 60 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 40.65 -3.05 60 0 30 0
29SEP27 430.00 C 0.00 0.00 0.00 38.52 -3.08 60 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 36.67 -2.84 60 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 35.07 -2.71 60 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 33.47 -3.85 60 0 0 0
29SEP27 470.00 C 0.00 0.00 0.00 31.87 -3.83 60 0 0 0
29SEP27 480.00 C 0.00 0.00 0.00 30.27 -3.80 60 0 0 0
29SEP27 490.00 C 0.00 0.00 0.00 28.67 -3.77 60 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 27.45 -3.36 60 0 0 0
TOTAL CALL 273 13,957 +202
09OCT26 262.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
09OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
09OCT26 267.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
09OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
09OCT26 272.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
09OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
09OCT26 277.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
09OCT26 280.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 2 0
09OCT26 282.50 P 0.00 0.00 0.00 0.01 -0.03 52 0 0 0
09OCT26 285.00 P 0.00 0.00 0.00 0.02 -0.04 52 0 8 0
09OCT26 287.50 P 0.00 0.00 0.00 0.04 -0.05 53 0 0 0
09OCT26 290.00 P 0.00 0.00 0.00 0.06 -0.08 52 0 12 0
09OCT26 292.50 P 0.00 0.00 0.00 0.10 -0.11 52 0 0 0
09OCT26 295.00 P 0.45 0.45 0.45 0.16 -0.14 52 5 7 +5
09OCT26 297.50 P 0.00 0.00 0.00 0.26 -0.17 52 0 0 0
09OCT26 300.00 P 0.00 0.00 0.00 0.39 -0.22 52 0 15 0
09OCT26 305.00 P 0.00 0.00 0.00 0.85 -0.31 52 0 3 0
09OCT26 310.00 P 2.24 2.24 2.24 1.68 -0.34 52 5 36 0
09OCT26 315.00 P 0.00 0.00 0.00 3.01 -0.29 52 0 17 0
09OCT26 320.00 P 0.00 0.00 0.00 4.92 -0.16 53 0 127 0
09OCT26 325.00 P 4.63 4.63 4.63 7.53 +0.15 53 3 20 +3
09OCT26 330.00 P 0.00 0.00 0.00 10.79 +0.52 54 0 4 0
09OCT26 335.00 P 0.00 0.00 0.00 14.43 +0.75 54 0 0 0
09OCT26 340.00 P 13.00 13.00 13.00 18.93 +1.40 59 2 15 0
09OCT26 345.00 P 0.00 0.00 0.00 22.88 +1.08 51 0 0 0
09OCT26 350.00 P 0.00 0.00 0.00 27.61 +2.02 51 0 0 0
09OCT26 355.00 P 0.00 0.00 0.00 32.47 +2.25 51 0 0 0
09OCT26 360.00 P 0.00 0.00 0.00 37.42 +2.42 52 0 0 0
09OCT26 365.00 P 0.00 0.00 0.00 42.40 +2.52 0 0 0 0
09OCT26 370.00 P 0.00 0.00 0.00 47.40 +2.57 0 0 0 0
09OCT26 375.00 P 0.00 0.00 0.00 52.40 +2.60 0 0 0 0
09OCT26 380.00 P 0.00 0.00 0.00 57.40 +2.60 0 0 0 0
09OCT26 385.00 P 0.00 0.00 0.00 62.40 +2.60 0 0 0 0
09OCT26 390.00 P 0.00 0.00 0.00 67.40 +2.42 0 0 0 0
09OCT26 395.00 P 0.00 0.00 0.00 72.40 +2.10 0 0 0 0
09OCT26 400.00 P 0.00 0.00 0.00 77.40 +2.16 0 0 0 0
09OCT26 405.00 P 0.00 0.00 0.00 82.40 +2.49 0 0 0 0
09OCT26 410.00 P 0.00 0.00 0.00 87.40 +2.49 0 0 0 0
09OCT26 415.00 P 0.00 0.00 0.00 92.40 +2.19 0 0 0 0
09OCT26 420.00 P 0.00 0.00 0.00 97.40 +2.51 0 0 0 0
09OCT26 425.00 P 0.00 0.00 0.00 102.40 +2.20 0 0 0 0
09OCT26 430.00 P 0.00 0.00 0.00 107.40 +2.52 0 0 0 0
09OCT26 435.00 P 0.00 0.00 0.00 112.40 +2.50 0 0 0 0
09OCT26 440.00 P 0.00 0.00 0.00 117.40 +2.53 0 0 0 0
16OCT26 262.50 P 0.00 0.00 0.00 0.06 -0.02 51 0 0 0
16OCT26 265.00 P 0.00 0.00 0.00 0.08 -0.04 51 0 0 0
16OCT26 267.50 P 0.00 0.00 0.00 0.11 -0.05 51 0 0 0
16OCT26 270.00 P 0.00 0.00 0.00 0.15 -0.06 50 0 0 0
16OCT26 272.50 P 0.00 0.00 0.00 0.20 -0.08 51 0 0 0
16OCT26 275.00 P 0.00 0.00 0.00 0.28 -0.08 51 0 0 0
16OCT26 277.50 P 0.00 0.00 0.00 0.36 -0.11 51 0 0 0
16OCT26 280.00 P 0.00 0.00 0.00 0.49 -0.10 51 0 0 0
16OCT26 282.50 P 0.00 0.00 0.00 0.62 -0.14 51 0 0 0
16OCT26 285.00 P 0.00 0.00 0.00 0.80 -0.14 51 0 0 0
16OCT26 287.50 P 0.00 0.00 0.00 1.01 -0.16 51 0 0 0
16OCT26 290.00 P 1.88 1.88 1.88 1.27 -0.17 51 3 3 +3
16OCT26 292.50 P 0.00 0.00 0.00 1.57 -0.18 51 0 0 0
16OCT26 295.00 P 1.86 1.86 1.86 1.94 -0.18 51 1 1 +1
16OCT26 297.50 P 0.00 0.00 0.00 2.36 -0.17 51 0 0 0
16OCT26 300.00 P 3.36 3.36 3.36 2.85 -0.18 51 5 5 +5
16OCT26 305.00 P 0.00 0.00 0.00 4.06 -0.14 51 0 0 0
16OCT26 310.00 P 0.00 0.00 0.00 5.59 -0.07 51 0 0 0
16OCT26 315.00 P 0.00 0.00 0.00 7.47 +0.04 51 0 0 0
16OCT26 320.00 P 10.22 10.22 10.22 9.73 +0.20 52 1 1 +1
16OCT26 325.00 P 9.82 9.82 9.40 12.36 +0.39 52 200 200 +200
16OCT26 330.00 P 12.46 12.46 12.46 15.36 +0.55 53 6 6 +6
16OCT26 335.00 P 19.38 19.38 19.38 18.71 +1.26 53 14 14 +14
16OCT26 340.00 P 0.00 0.00 0.00 22.38 +1.58 54 0 0 0
16OCT26 345.00 P 20.00 20.00 20.00 25.58 +1.17 50 4 4 +4
16OCT26 350.00 P 0.00 0.00 0.00 29.70 +1.43 50 0 0 0
16OCT26 355.00 P 0.00 0.00 0.00 34.02 +1.62 50 0 0 0
16OCT26 360.00 P 0.00 0.00 0.00 38.51 +1.81 50 0 0 0
16OCT26 365.00 P 0.00 0.00 0.00 43.12 +1.97 50 0 0 0
16OCT26 370.00 P 0.00 0.00 0.00 47.84 +2.12 50 0 0 0
16OCT26 375.00 P 0.00 0.00 0.00 52.98 +2.56 57 0 0 0
16OCT26 380.00 P 0.00 0.00 0.00 57.88 +2.68 59 0 0 0
16OCT26 385.00 P 0.00 0.00 0.00 64.33 +4.30 81 0 0 0
16OCT26 390.00 P 0.00 0.00 0.00 69.35 +2.77 86 0 0 0
16OCT26 395.00 P 0.00 0.00 0.00 72.62 +1.30 63 0 0 0
16OCT26 400.00 P 0.00 0.00 0.00 79.23 +2.81 93 0 0 0
16OCT26 405.00 P 0.00 0.00 0.00 82.52 +1.33 66 0 0 0
16OCT26 410.00 P 0.00 0.00 0.00 89.12 +2.99 99 0 0 0
16OCT26 415.00 P 0.00 0.00 0.00 94.08 +3.00 102 0 0 0
16OCT26 420.00 P 0.00 0.00 0.00 97.40 +1.39 0 0 0 0
16OCT26 425.00 P 0.00 0.00 0.00 102.40 +1.43 0 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 0.25 -0.04 53 0 122 0
29OCT26 250.00 P 0.00 0.00 0.00 0.38 -0.05 52 0 31 0
29OCT26 255.00 P 0.00 0.00 0.00 0.55 -0.08 52 0 66 0
29OCT26 260.00 P 0.00 0.00 0.00 0.81 -0.07 53 0 2 0
29OCT26 265.00 P 0.00 0.00 0.00 1.16 -0.09 53 0 72 0
29OCT26 270.00 P 0.00 0.00 0.00 1.60 -0.10 53 0 59 0
29OCT26 275.00 P 0.00 0.00 0.00 2.14 -0.11 53 0 201 0
29OCT26 280.00 P 3.38 3.75 3.38 2.89 -0.10 53 4 262 +1
29OCT26 285.00 P 0.00 0.00 0.00 3.77 -0.08 53 0 38 0
29OCT26 290.00 P 0.00 0.00 0.00 4.79 -0.08 53 0 44 0
29OCT26 295.00 P 5.70 7.00 5.70 6.10 -0.04 53 22 55 +8
29OCT26 300.00 P 7.20 8.40 7.00 7.57 +0.04 53 25 767 +5
29OCT26 310.00 P 11.09 11.09 11.09 11.25 +0.16 53 1 648 +1
29OCT26 320.00 P 16.85 17.36 16.85 15.86 +0.32 54 121 405 0
29OCT26 330.00 P 0.00 0.00 0.00 21.42 +0.52 54 0 363 0
29OCT26 340.00 P 26.00 26.00 26.00 27.08 +0.74 52 1 924 0
29OCT26 350.00 P 0.00 0.00 0.00 34.23 +1.04 52 0 834 0
29OCT26 360.00 P 0.00 0.00 0.00 42.06 +1.33 52 0 584 0
29OCT26 370.00 P 0.00 0.00 0.00 50.46 +1.59 52 0 256 0
29OCT26 380.00 P 0.00 0.00 0.00 61.10 +3.61 62 0 145 0
29OCT26 390.00 P 0.00 0.00 0.00 70.58 +2.08 65 0 143 0
29OCT26 400.00 P 0.00 0.00 0.00 79.84 +1.75 67 0 1,002 0
29OCT26 410.00 P 0.00 0.00 0.00 89.40 +1.49 69 0 61 0
29OCT26 420.00 P 0.00 0.00 0.00 99.23 +1.32 73 0 45 0
29OCT26 430.00 P 0.00 0.00 0.00 109.03 +0.99 76 0 24 0
29OCT26 440.00 P 0.00 0.00 0.00 118.86 +0.74 79 0 14 0
29OCT26 450.00 P 0.00 0.00 0.00 129.16 +1.18 86 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 138.74 +1.22 87 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 148.54 +1.14 89 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 158.49 +1.20 92 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 168.47 +1.28 95 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 178.24 +0.77 96 0 2 0
27NOV26 250.00 P 7.47 8.50 7.47 6.34 -0.51 58 2 152 0
27NOV26 255.00 P 0.00 0.00 0.00 7.51 -0.54 58 0 20 0
27NOV26 260.00 P 0.00 0.00 0.00 8.89 -0.56 58 0 138 0
27NOV26 265.00 P 0.00 0.00 0.00 10.30 -0.54 58 0 3 0
27NOV26 270.00 P 0.00 0.00 0.00 12.04 -0.56 58 0 4 0
27NOV26 275.00 P 0.00 0.00 0.00 13.78 -0.57 58 0 57 0
27NOV26 280.00 P 0.00 0.00 0.00 15.80 -0.50 58 0 14 0
27NOV26 285.00 P 19.19 19.19 19.19 17.93 -0.52 58 2 2 +2
27NOV26 290.00 P 0.00 0.00 0.00 20.16 -0.44 58 0 17 0
27NOV26 295.00 P 0.00 0.00 0.00 22.70 -0.40 59 0 27 0
27NOV26 300.00 P 25.30 25.30 25.30 25.24 -0.41 59 1 114 -1
27NOV26 310.00 P 33.80 33.80 33.80 30.99 -0.23 59 2 155 +2
27NOV26 320.00 P 40.36 40.36 40.24 37.26 +0.01 60 14 109 +12
27NOV26 330.00 P 0.00 0.00 0.00 44.00 +0.05 60 0 186 0
27NOV26 340.00 P 0.00 0.00 0.00 51.40 +1.78 61 0 186 0
27NOV26 350.00 P 0.00 0.00 0.00 59.20 +0.63 62 0 176 0
27NOV26 360.00 P 0.00 0.00 0.00 67.29 +0.65 62 0 181 0
27NOV26 370.00 P 0.00 0.00 0.00 75.89 +0.96 64 0 204 0
27NOV26 380.00 P 0.00 0.00 0.00 84.71 +1.17 65 0 145 0
27NOV26 390.00 P 0.00 0.00 0.00 93.76 +1.29 67 0 310 0
27NOV26 400.00 P 0.00 0.00 0.00 103.10 +1.57 68 0 71 0
27NOV26 410.00 P 0.00 0.00 0.00 112.53 +1.62 71 0 77 0
27NOV26 420.00 P 0.00 0.00 0.00 122.21 +1.88 73 0 51 0
27NOV26 430.00 P 0.00 0.00 0.00 131.94 +1.92 76 0 1 0
27NOV26 440.00 P 0.00 0.00 0.00 141.82 +2.11 79 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 151.75 +2.16 82 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 161.76 +2.29 85 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 171.81 +2.33 89 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 181.92 +2.42 92 0 8 0
27NOV26 490.00 P 0.00 0.00 0.00 192.04 +2.45 96 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 202.21 +2.51 99 0 0 0
30DEC26 245.00 P 11.51 12.60 11.51 10.14 -0.42 59 2 113 +2
30DEC26 250.00 P 0.00 0.00 0.00 11.57 -0.43 59 0 6 0
30DEC26 255.00 P 0.00 0.00 0.00 13.04 -0.41 59 0 19 0
30DEC26 260.00 P 0.00 0.00 0.00 14.83 -0.43 59 0 22 0
30DEC26 265.00 P 0.00 0.00 0.00 16.63 -0.43 59 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 18.48 -0.40 59 0 38 0
30DEC26 275.00 P 0.00 0.00 0.00 20.67 -0.37 59 0 30 0
30DEC26 280.00 P 0.00 0.00 0.00 22.86 -0.38 59 0 40 0
30DEC26 285.00 P 0.00 0.00 0.00 25.06 -0.39 59 0 20 0
30DEC26 290.00 P 0.00 0.00 0.00 27.65 -0.26 60 0 25 0
30DEC26 295.00 P 0.00 0.00 0.00 30.24 -0.28 60 0 45 0
30DEC26 300.00 P 35.82 36.01 35.65 32.85 -0.28 60 17 291 +10
30DEC26 310.00 P 41.45 41.45 41.45 38.73 -0.09 60 14 107 +14
30DEC26 320.00 P 47.09 48.23 47.09 44.81 -0.05 60 132 201 +90
30DEC26 330.00 P 51.29 53.71 51.29 51.60 +0.13 61 37 74 -15
30DEC26 340.00 P 60.75 60.75 60.75 58.57 +0.28 61 17 166 0
30DEC26 350.00 P 68.53 69.00 68.53 66.07 +0.40 62 8 431 -7
30DEC26 360.00 P 0.00 0.00 0.00 73.76 +0.55 62 0 264 0
30DEC26 370.00 P 0.00 0.00 0.00 81.91 +0.72 63 0 163 0
30DEC26 380.00 P 0.00 0.00 0.00 90.17 +0.81 63 0 244 0
30DEC26 390.00 P 0.00 0.00 0.00 98.85 +1.04 65 0 329 0
30DEC26 400.00 P 0.00 0.00 0.00 107.56 +1.05 65 0 240 0
30DEC26 410.00 P 0.00 0.00 0.00 116.67 +1.36 67 0 194 0
30DEC26 420.00 P 0.00 0.00 0.00 125.81 +1.37 68 0 433 0
30DEC26 430.00 P 0.00 0.00 0.00 135.17 +1.58 69 0 171 0
30DEC26 440.00 P 0.00 0.00 0.00 144.64 +1.66 71 0 26 0
30DEC26 450.00 P 0.00 0.00 0.00 154.18 +1.72 72 0 30 0
30DEC26 460.00 P 0.00 0.00 0.00 163.91 +1.92 74 0 22 0
30DEC26 470.00 P 0.00 0.00 0.00 173.65 +1.93 76 0 79 0
30DEC26 480.00 P 0.00 0.00 0.00 183.50 +2.04 78 0 2 0
30DEC26 490.00 P 0.00 0.00 0.00 193.42 +2.15 80 0 5 0
30DEC26 500.00 P 0.00 0.00 0.00 203.35 +2.16 82 0 137 0
30DEC26 510.00 P 0.00 0.00 0.00 213.38 +2.26 85 0 53 0
30DEC26 520.00 P 0.00 0.00 0.00 223.42 +2.32 87 0 35 0
30DEC26 530.00 P 0.00 0.00 0.00 233.48 +2.33 90 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 243.60 +2.40 92 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 253.73 +2.45 95 0 26 0
30DEC26 560.00 P 0.00 0.00 0.00 263.87 +2.46 97 0 26 0
30DEC26 570.00 P 0.00 0.00 0.00 274.05 +2.51 100 0 1 0
30DEC26 580.00 P 0.00 0.00 0.00 284.23 +2.55 102 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 294.34 +2.48 104 0 17 0
30DEC26 600.00 P 304.16 304.16 304.16 304.15 +2.11 106 1 52 0
30DEC26 610.00 P 0.00 0.00 0.00 313.96 +1.73 107 0 61 0
30DEC26 620.00 P 0.00 0.00 0.00 323.82 +1.39 108 0 232 0
30DEC26 630.00 P 0.00 0.00 0.00 333.69 +1.27 110 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 343.53 +1.25 111 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 353.41 +1.26 113 0 75 0
30DEC26 660.00 P 0.00 0.00 0.00 363.21 +1.20 113 0 66 0
30DEC26 670.00 P 0.00 0.00 0.00 373.09 +1.21 115 0 27 0
30DEC26 680.00 P 0.00 0.00 0.00 383.00 +1.25 116 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 392.91 +1.28 117 0 55 0
30DEC26 700.00 P 0.00 0.00 0.00 402.79 +1.30 118 0 73 0
30DEC26 710.00 P 0.00 0.00 0.00 414.21 +2.82 125 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 422.57 +1.31 120 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 432.43 +0.89 121 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 442.37 +1.32 123 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 452.27 +1.33 124 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 462.15 +1.31 125 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 472.12 +1.39 126 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 482.02 +1.39 127 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 491.87 +1.33 128 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 503.61 +2.98 135 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 513.50 +3.00 136 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 523.50 +3.00 138 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 533.00 +2.50 137 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 543.00 +2.50 138 0 15 0
30DEC26 850.00 P 0.00 0.00 0.00 553.00 +2.50 140 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 563.50 +3.50 143 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 572.50 +2.50 140 0 57 0
30DEC26 880.00 P 0.00 0.00 0.00 582.00 +3.50 140 0 33 0
30DEC26 890.00 P 0.00 0.00 0.00 591.50 +3.00 140 0 17 0
30DEC26 900.00 P 0.00 0.00 0.00 600.00 +2.50 134 0 31 0
30DEC26 910.00 P 0.00 0.00 0.00 611.00 +2.00 140 0 95 0
30DEC26 920.00 P 0.00 0.00 0.00 622.00 +5.00 145 0 13 0
30DEC26 930.00 P 0.00 0.00 0.00 632.50 +4.00 148 0 88 0
30DEC26 940.00 P 0.00 0.00 0.00 640.00 +1.00 139 0 86 0
28JAN27 270.00 P 26.70 26.70 26.70 23.48 -0.50 60 10 13 +10
28JAN27 275.00 P 0.00 0.00 0.00 25.71 -0.50 60 0 0 0
28JAN27 280.00 P 0.00 0.00 0.00 27.94 -0.52 60 0 1 0
28JAN27 285.00 P 0.00 0.00 0.00 30.40 -0.39 60 0 0 0
28JAN27 290.00 P 0.00 0.00 0.00 33.03 -0.40 60 0 0 0
28JAN27 295.00 P 0.00 0.00 0.00 35.67 -0.41 60 0 0 0
28JAN27 300.00 P 0.00 0.00 0.00 38.31 -0.43 60 0 0 0
28JAN27 310.00 P 0.00 0.00 0.00 44.27 -0.24 61 0 0 0
28JAN27 320.00 P 0.00 0.00 0.00 50.37 -0.26 61 0 45 0
28JAN27 330.00 P 0.00 0.00 0.00 57.06 -0.02 61 0 0 0
28JAN27 340.00 P 0.00 0.00 0.00 63.93 -0.04 61 0 0 0
28JAN27 350.00 P 0.00 0.00 0.00 71.22 +0.26 62 0 0 0
28JAN27 360.00 P 0.00 0.00 0.00 78.80 +0.25 62 0 0 0
28JAN27 370.00 P 0.00 0.00 0.00 86.55 +0.39 63 0 0 0
28JAN27 380.00 P 0.00 0.00 0.00 94.75 +0.58 63 0 0 0
28JAN27 390.00 P 0.00 0.00 0.00 102.98 +0.58 64 0 0 0
28JAN27 400.00 P 0.00 0.00 0.00 111.58 +0.92 65 0 0 0
28JAN27 410.00 P 0.00 0.00 0.00 120.33 +0.93 65 0 0 0
28JAN27 420.00 P 0.00 0.00 0.00 129.12 +0.95 66 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 21.20 -0.69 60 0 47 0
30MAR27 250.00 P 0.00 0.00 0.00 23.09 -0.70 60 0 1 0
30MAR27 255.00 P 0.00 0.00 0.00 24.99 -0.72 60 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 27.22 -0.68 60 0 19 0
30MAR27 265.00 P 0.00 0.00 0.00 29.50 -0.70 60 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 31.79 -0.71 60 0 15 0
30MAR27 275.00 P 0.00 0.00 0.00 34.09 -0.72 60 0 118 0
30MAR27 280.00 P 0.00 0.00 0.00 36.58 -0.60 60 0 187 0
30MAR27 285.00 P 0.00 0.00 0.00 39.27 -0.62 60 0 136 0
30MAR27 290.00 P 0.00 0.00 0.00 41.97 -0.63 61 0 115 0
30MAR27 295.00 P 0.00 0.00 0.00 44.67 -0.65 61 0 277 0
30MAR27 300.00 P 0.00 0.00 0.00 47.38 -0.66 61 0 321 0
30MAR27 310.00 P 59.48 59.48 59.48 53.46 -0.49 61 12 295 -12
30MAR27 320.00 P 66.19 66.19 66.17 59.67 -0.51 61 16 184 -1
30MAR27 330.00 P 0.00 0.00 0.00 66.10 -0.35 61 0 235 0
30MAR27 340.00 P 79.91 79.91 79.91 73.07 -0.28 62 12 144 -12
30MAR27 350.00 P 0.00 0.00 0.00 80.06 -0.30 62 0 237 0
30MAR27 360.00 P 0.00 0.00 0.00 87.37 -0.04 62 0 105 0
30MAR27 370.00 P 0.00 0.00 0.00 95.05 0.00 62 0 610 0
30MAR27 380.00 P 0.00 0.00 0.00 102.75 -0.01 63 0 436 0
30MAR27 390.00 P 0.00 0.00 0.00 110.71 +0.20 63 0 232 0
30MAR27 400.00 P 0.00 0.00 0.00 119.01 +0.34 64 0 105 0
30MAR27 410.00 P 0.00 0.00 0.00 127.33 +0.34 64 0 56 0
30MAR27 420.00 P 0.00 0.00 0.00 135.73 +0.39 64 0 60 0
30MAR27 430.00 P 0.00 0.00 0.00 144.54 +0.71 65 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 153.38 +0.71 66 0 20 0
30MAR27 450.00 P 0.00 0.00 0.00 162.25 +0.73 66 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 171.32 +0.91 67 0 28 0
30MAR27 470.00 P 0.00 0.00 0.00 180.57 +1.10 68 0 9 0
30MAR27 480.00 P 0.00 0.00 0.00 189.85 +1.12 69 0 17 0
30MAR27 490.00 P 0.00 0.00 0.00 199.15 +1.14 70 0 15 0
30MAR27 500.00 P 0.00 0.00 0.00 208.62 +1.31 70 0 5 0
30MAR27 510.00 P 0.00 0.00 0.00 218.20 +1.48 71 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 227.81 +1.51 72 0 2 0
30MAR27 530.00 P 0.00 0.00 0.00 237.44 +1.53 73 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 247.14 +1.61 74 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 256.97 +1.79 76 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 266.81 +1.84 77 0 31 0
30MAR27 570.00 P 0.00 0.00 0.00 276.67 +1.87 78 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 286.55 +1.90 80 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 296.51 +2.00 81 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 306.52 +2.12 82 0 69 0
30MAR27 610.00 P 0.00 0.00 0.00 316.53 +2.15 84 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 326.56 +2.18 85 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 336.59 +2.20 87 0 93 0
30MAR27 640.00 P 0.00 0.00 0.00 346.69 +2.27 88 0 57 0
30MAR27 650.00 P 0.00 0.00 0.00 356.80 +2.35 89 0 32 0
30MAR27 660.00 P 0.00 0.00 0.00 366.92 +2.39 91 0 29 0
30MAR27 670.00 P 0.00 0.00 0.00 377.05 +2.41 92 0 30 0
30MAR27 680.00 P 0.00 0.00 0.00 387.18 +2.42 94 0 31 0
30MAR27 690.00 P 0.00 0.00 0.00 397.34 +2.46 95 0 110 0
30MAR27 700.00 P 0.00 0.00 0.00 407.52 +2.51 97 0 27 0
30MAR27 710.00 P 0.00 0.00 0.00 417.70 +2.55 98 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 427.89 +2.57 100 0 15 0
30MAR27 730.00 P 0.00 0.00 0.00 437.92 +2.43 101 0 12 0
30MAR27 740.00 P 0.00 0.00 0.00 447.68 +2.01 101 0 13 0
30MAR27 750.00 P 0.00 0.00 0.00 457.37 +1.51 102 0 44 0
30MAR27 760.00 P 0.00 0.00 0.00 467.35 +1.58 103 0 14 0
30MAR27 770.00 P 0.00 0.00 0.00 477.03 +1.48 103 0 28 0
30MAR27 780.00 P 0.00 0.00 0.00 486.80 +1.54 104 0 29 0
30MAR27 790.00 P 0.00 0.00 0.00 496.64 +1.39 105 0 54 0
30MAR27 800.00 P 0.00 0.00 0.00 506.54 +1.39 105 0 15 0
30MAR27 810.00 P 0.00 0.00 0.00 517.00 +2.00 107 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 33.03 +0.65 64 0 61 0
29JUN27 250.00 P 0.00 0.00 0.00 35.43 +0.66 64 0 34 0
29JUN27 255.00 P 0.00 0.00 0.00 37.82 +0.66 64 0 29 0
29JUN27 260.00 P 0.00 0.00 0.00 40.22 +0.66 65 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 42.62 +0.66 65 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 45.05 +0.68 65 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 47.81 +0.84 65 0 45 0
29JUN27 280.00 P 0.00 0.00 0.00 50.61 +0.84 65 0 30 0
29JUN27 285.00 P 0.00 0.00 0.00 53.41 +0.84 65 0 1 0
29JUN27 290.00 P 0.00 0.00 0.00 56.22 +0.84 65 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 59.04 +0.85 65 0 112 0
29JUN27 300.00 P 0.00 0.00 0.00 61.87 +0.86 65 0 29 0
29JUN27 310.00 P 0.00 0.00 0.00 68.16 +1.05 65 0 30 0
29JUN27 320.00 P 0.00 0.00 0.00 74.56 +1.05 65 0 78 0
29JUN27 330.00 P 0.00 0.00 0.00 81.00 +1.06 65 0 56 0
29JUN27 340.00 P 0.00 0.00 0.00 87.73 +1.26 66 0 20 0
29JUN27 350.00 P 0.00 0.00 0.00 94.88 +1.26 66 0 187 0
29JUN27 360.00 P 0.00 0.00 0.00 102.06 +1.27 66 0 404 0
29JUN27 370.00 P 0.00 0.00 0.00 109.26 +1.28 66 0 60 0
29JUN27 380.00 P 0.00 0.00 0.00 116.81 +1.48 67 0 15 0
29JUN27 390.00 P 0.00 0.00 0.00 124.65 +1.49 67 0 30 0
29JUN27 400.00 P 0.00 0.00 0.00 132.51 +1.50 67 0 55 0
29JUN27 410.00 P 0.00 0.00 0.00 140.40 +1.51 67 0 45 0
29JUN27 420.00 P 0.00 0.00 0.00 148.44 +1.63 68 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 156.88 +1.72 68 0 20 0
29JUN27 440.00 P 0.00 0.00 0.00 165.33 +1.72 68 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 173.81 +1.73 69 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 182.32 +1.75 69 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 191.02 +1.91 69 0 1 0
29JUN27 480.00 P 0.00 0.00 0.00 199.96 +1.92 70 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 208.93 +1.94 71 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 217.91 +1.94 71 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 226.92 +1.96 71 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 235.99 +2.00 72 0 2 0
29JUN27 530.00 P 0.00 0.00 0.00 245.34 +2.12 72 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 254.70 +2.12 73 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 264.08 +2.13 74 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 273.49 +2.15 74 0 1 0
29JUN27 570.00 P 0.00 0.00 0.00 282.91 +2.16 75 0 7 0
29JUN27 580.00 P 0.00 0.00 0.00 292.39 +2.19 76 0 15 0
29JUN27 590.00 P 0.00 0.00 0.00 302.06 +2.29 76 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 311.74 +2.30 77 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 321.43 +2.30 78 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 331.14 +2.31 78 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 340.87 +2.32 79 0 0 0
29SEP27 270.00 P 65.14 65.14 65.14 51.23 -0.90 62 4 4 +4
29SEP27 275.00 P 0.00 0.00 0.00 54.06 -0.92 62 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 56.90 -0.93 62 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 59.74 -0.95 63 0 11 0
29SEP27 290.00 P 0.00 0.00 0.00 62.59 -0.96 63 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 65.45 -0.98 63 0 11 0
29SEP27 300.00 P 0.00 0.00 0.00 68.32 -0.99 63 0 0 0
29SEP27 310.00 P 0.00 0.00 0.00 74.68 -0.84 63 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 81.15 -0.87 63 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 87.65 -0.89 63 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 94.20 -0.89 63 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 101.37 -0.67 63 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 108.59 -0.69 64 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 115.84 -0.71 64 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 123.12 -0.72 64 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 130.75 -0.43 64 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 138.64 -0.42 64 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 146.56 -0.43 65 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 154.50 -0.43 65 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 162.48 -0.43 65 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 170.76 -0.17 65 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 179.25 -0.06 66 0 0 0
29SEP27 460.00 P 0.00 0.00 0.00 187.76 -0.06 66 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 196.29 -0.07 66 0 0 0
29SEP27 480.00 P 0.00 0.00 0.00 204.86 -0.05 66 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 213.48 -0.02 67 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 222.43 +0.30 67 0 0 0
TOTAL PUT 726 22,506 +355
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$ 42.600
09OCT26 32.50 C 0.00 0.00 0.00 10.11 +0.20 100 0 0 0
09OCT26 33.00 C 0.00 0.00 0.00 9.61 +0.20 93 0 0 0
09OCT26 33.50 C 0.00 0.00 0.00 9.11 +0.20 87 0 0 0
09OCT26 34.00 C 0.00 0.00 0.00 8.61 +0.20 81 0 0 0
09OCT26 34.50 C 0.00 0.00 0.00 8.11 +0.20 76 0 0 0
09OCT26 35.00 C 0.00 0.00 0.00 7.61 +0.20 70 0 0 0
09OCT26 35.50 C 0.00 0.00 0.00 7.11 +0.20 64 0 0 0
09OCT26 36.00 C 0.00 0.00 0.00 6.61 +0.20 58 0 0 0
09OCT26 36.50 C 0.00 0.00 0.00 6.11 +0.20 52 0 0 0
09OCT26 37.00 C 0.00 0.00 0.00 5.61 +0.19 45 0 0 0
09OCT26 37.50 C 0.00 0.00 0.00 5.11 +0.19 36 0 0 0
09OCT26 38.00 C 0.00 0.00 0.00 4.61 +0.18 0 0 0 0
09OCT26 38.50 C 0.00 0.00 0.00 4.11 +0.17 0 0 0 0
09OCT26 39.00 C 0.00 0.00 0.00 3.62 +0.16 45 0 0 0
09OCT26 39.50 C 0.00 0.00 0.00 3.13 +0.14 44 0 0 0
09OCT26 40.00 C 0.00 0.00 0.00 2.65 +0.10 43 0 0 0
09OCT26 40.50 C 0.00 0.00 0.00 2.18 +0.09 42 0 0 0
09OCT26 41.00 C 0.00 0.00 0.00 1.74 +0.04 41 0 15 0
09OCT26 41.50 C 1.80 1.80 1.80 1.40 +0.05 46 26 292 -26
09OCT26 42.00 C 1.05 1.05 1.05 1.04 -0.01 45 15 50 +15
09OCT26 42.50 C 0.71 0.75 0.71 0.74 -0.06 44 5 25 0
09OCT26 43.00 C 0.77 0.81 0.50 0.51 -0.08 44 185 245 +166
09OCT26 43.50 C 0.50 0.56 0.44 0.33 -0.10 43 92 242 +47
09OCT26 44.00 C 0.35 0.39 0.35 0.20 -0.10 43 80 176 +35
09OCT26 44.50 C 0.21 0.21 0.20 0.12 -0.08 43 22 67 +22
09OCT26 45.00 C 0.00 0.00 0.00 0.07 -0.06 44 0 75 0
09OCT26 45.50 C 0.00 0.00 0.00 0.04 -0.05 44 0 37 0
09OCT26 46.00 C 0.00 0.00 0.00 0.02 -0.04 44 0 175 0
09OCT26 46.50 C 0.00 0.00 0.00 0.01 -0.03 44 0 27 0
09OCT26 47.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 40 0
09OCT26 47.50 C 0.00 0.00 0.00 0.01 0.00 53 0 98 0
09OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 58 0 87 0
09OCT26 48.50 C 0.00 0.00 0.00 0.01 0.00 62 0 177 0
09OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 66 0 80 0
09OCT26 49.50 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
09OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 75 0 110 0
09OCT26 51.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
09OCT26 52.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
09OCT26 53.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
09OCT26 54.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
09OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
09OCT26 56.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
09OCT26 57.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
09OCT26 58.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
09OCT26 59.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
09OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
09OCT26 61.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
16OCT26 32.50 C 0.00 0.00 0.00 10.13 +0.13 54 0 0 0
16OCT26 33.00 C 0.00 0.00 0.00 9.63 +0.12 49 0 0 0
16OCT26 33.50 C 0.00 0.00 0.00 9.13 +0.11 43 0 0 0
16OCT26 34.00 C 0.00 0.00 0.00 8.63 +0.19 0 0 0 0
16OCT26 34.50 C 0.00 0.00 0.00 8.13 +0.19 0 0 0 0
16OCT26 35.00 C 0.00 0.00 0.00 7.63 +0.19 0 0 0 0
16OCT26 35.50 C 0.00 0.00 0.00 7.14 +0.19 46 0 0 0
16OCT26 36.00 C 0.00 0.00 0.00 6.64 +0.18 42 0 0 0
16OCT26 36.50 C 0.00 0.00 0.00 6.15 +0.17 44 0 0 0
16OCT26 37.00 C 0.00 0.00 0.00 5.66 +0.16 43 0 0 0
16OCT26 37.50 C 0.00 0.00 0.00 5.18 +0.15 44 0 0 0
16OCT26 38.00 C 0.00 0.00 0.00 4.70 +0.13 43 0 0 0
16OCT26 38.50 C 0.00 0.00 0.00 4.24 +0.11 43 0 0 0
16OCT26 39.00 C 0.00 0.00 0.00 3.78 +0.08 42 0 0 0
16OCT26 39.50 C 0.00 0.00 0.00 3.35 +0.06 43 0 0 0
16OCT26 40.00 C 0.00 0.00 0.00 2.94 +0.04 43 0 0 0
16OCT26 40.50 C 0.00 0.00 0.00 2.55 +0.01 43 0 0 0
16OCT26 41.00 C 0.00 0.00 0.00 2.15 -0.03 41 0 15 0
16OCT26 41.50 C 2.25 2.30 1.78 1.84 -0.02 42 174 283 +74
16OCT26 42.00 C 1.81 1.81 1.46 1.60 +0.02 44 47 69 +17
16OCT26 42.50 C 1.52 1.52 1.52 1.33 +0.01 44 15 31 +15
16OCT26 43.00 C 1.26 1.26 0.98 1.08 -0.02 44 53 49 +49
16OCT26 43.50 C 0.99 1.01 0.81 0.87 -0.04 44 21 17 +17
16OCT26 44.00 C 0.67 0.67 0.67 0.70 -0.05 44 4 4 +4
16OCT26 44.50 C 0.53 0.53 0.53 0.54 -0.06 43 4 0 -4
16OCT26 45.00 C 0.00 0.00 0.00 0.42 -0.06 43 0 55 0
16OCT26 45.50 C 0.00 0.00 0.00 0.32 -0.07 43 0 50 0
16OCT26 46.00 C 0.00 0.00 0.00 0.24 -0.07 43 0 0 0
16OCT26 46.50 C 0.00 0.00 0.00 0.18 -0.06 43 0 0 0
16OCT26 47.00 C 0.00 0.00 0.00 0.13 -0.06 43 0 0 0
16OCT26 47.50 C 0.00 0.00 0.00 0.10 -0.05 44 0 0 0
16OCT26 48.00 C 0.00 0.00 0.00 0.07 -0.04 43 0 0 0
16OCT26 48.50 C 0.00 0.00 0.00 0.05 -0.04 43 0 0 0
16OCT26 49.00 C 0.00 0.00 0.00 0.04 -0.03 44 0 0 0
16OCT26 49.50 C 0.00 0.00 0.00 0.03 -0.02 45 0 0 0
16OCT26 50.00 C 0.00 0.00 0.00 0.02 -0.02 45 0 0 0
16OCT26 51.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
16OCT26 52.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
16OCT26 53.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
16OCT26 54.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 9.68 - 43 0 0 -
29OCT26 34.00 C 0.00 0.00 0.00 8.70 +0.18 44 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 7.73 +0.16 43 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 6.78 +0.14 43 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 5.86 +0.11 42 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 4.99 +0.08 43 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 4.18 +0.05 43 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 3.44 +0.02 43 0 15 0
29OCT26 41.00 C 2.94 2.94 2.71 2.74 -0.02 42 26 169 0
29OCT26 42.00 C 2.44 2.44 2.16 2.26 +0.06 44 100 130 +9
29OCT26 43.00 C 1.84 1.84 1.65 1.74 +0.03 44 30 289 +27
29OCT26 44.00 C 1.40 1.40 1.25 1.25 -0.07 42 327 599 -128
29OCT26 45.00 C 1.23 1.23 0.92 0.98 -0.02 43 127 1,446 +48
29OCT26 46.00 C 0.92 0.92 0.88 0.72 -0.03 43 60 983 -30
29OCT26 47.00 C 0.58 0.58 0.48 0.51 -0.05 43 22 1,224 0
29OCT26 48.00 C 0.45 0.45 0.45 0.36 -0.05 43 5 1,042 +5
29OCT26 49.00 C 0.26 0.26 0.26 0.25 -0.03 43 21 536 +21
29OCT26 50.00 C 0.25 0.25 0.18 0.16 -0.05 43 16 1,075 +16
29OCT26 52.50 C 0.11 0.11 0.11 0.06 -0.02 43 10 880 +10
29OCT26 55.00 C 0.07 0.07 0.05 0.02 -0.01 44 65 4,997 -35
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1,817 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 52 0 557 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 57 0 328 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 62 0 192 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 67 0 125 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 72 0 357 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 77 0 41 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 81 0 23 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
27NOV26 33.00 C 0.00 0.00 0.00 9.98 - 47 0 0 -
27NOV26 34.00 C 0.00 0.00 0.00 9.08 +0.12 47 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 8.22 +0.10 47 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 7.40 +0.09 47 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 6.61 +0.06 47 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 5.88 +0.05 47 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 5.19 +0.02 47 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 4.55 0.00 47 0 0 0
27NOV26 41.00 C 3.94 3.94 3.90 3.92 -0.03 46 28 51 +28
27NOV26 42.00 C 3.75 3.75 3.36 3.49 +0.09 48 19 58 +19
27NOV26 43.00 C 3.15 3.15 2.89 3.01 +0.08 48 90 80 +65
27NOV26 44.00 C 2.71 2.71 2.62 2.56 +0.05 48 45 240 +45
27NOV26 45.00 C 0.00 0.00 0.00 2.17 +0.02 47 0 240 0
27NOV26 46.00 C 1.92 1.92 1.92 1.83 0.00 47 15 344 +15
27NOV26 47.00 C 1.66 1.66 1.66 1.54 -0.01 47 15 177 +15
27NOV26 48.00 C 0.00 0.00 0.00 1.29 -0.02 47 0 369 0
27NOV26 49.00 C 1.18 1.18 1.18 1.08 -0.02 47 20 879 0
27NOV26 50.00 C 0.99 1.00 0.99 0.86 -0.06 47 5 903 +1
27NOV26 52.50 C 0.00 0.00 0.00 0.56 -0.03 48 0 852 0
27NOV26 55.00 C 0.00 0.00 0.00 0.33 -0.05 47 0 872 0
27NOV26 57.50 C 0.24 0.24 0.24 0.19 -0.04 47 2 862 -2
27NOV26 60.00 C 0.00 0.00 0.00 0.11 -0.02 47 0 1,418 0
27NOV26 62.50 C 0.00 0.00 0.00 0.06 -0.02 47 0 1,144 0
27NOV26 65.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 1,083 0
27NOV26 67.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 890 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 166 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 51 0 67 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 53 0 111 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 56 0 186 0
30DEC26 33.00 C 0.00 0.00 0.00 10.35 - 46 0 0 -
30DEC26 34.00 C 0.00 0.00 0.00 9.52 +0.09 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.72 +0.05 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.96 +0.09 46 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.24 +0.08 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.56 +0.07 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.92 +0.05 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.33 +0.05 46 0 31 0
30DEC26 41.00 C 4.95 4.97 4.70 4.73 -0.01 46 80 135 +67
30DEC26 42.00 C 4.43 4.43 4.21 4.21 -0.01 46 76 190 +75
30DEC26 43.00 C 3.98 3.98 3.73 3.85 +0.10 47 60 158 +58
30DEC26 44.00 C 3.51 3.51 3.45 3.41 +0.08 47 45 343 +45
30DEC26 45.00 C 2.93 2.93 2.93 3.00 +0.06 47 15 477 +15
30DEC26 46.00 C 0.00 0.00 0.00 2.64 +0.05 46 0 664 0
30DEC26 47.00 C 0.00 0.00 0.00 2.32 +0.04 46 0 415 0
30DEC26 48.00 C 2.20 2.20 2.20 2.04 +0.03 47 15 510 +15
30DEC26 49.00 C 0.00 0.00 0.00 1.78 +0.01 46 0 362 0
30DEC26 50.00 C 0.00 0.00 0.00 1.56 +0.01 47 0 445 0
30DEC26 52.50 C 1.09 1.09 1.09 1.11 -0.01 47 15 863 0
30DEC26 55.00 C 0.87 0.87 0.87 0.77 -0.03 47 15 1,142 0
30DEC26 57.50 C 0.00 0.00 0.00 0.52 -0.03 47 0 450 0
30DEC26 60.00 C 0.45 0.45 0.45 0.35 -0.03 46 2 694 -2
30DEC26 62.50 C 0.33 0.33 0.33 0.24 -0.01 47 2 945 -2
30DEC26 65.00 C 0.26 0.26 0.26 0.16 -0.01 47 2 878 -2
30DEC26 67.50 C 0.00 0.00 0.00 0.11 -0.01 47 0 909 0
30DEC26 70.00 C 0.18 0.18 0.18 0.07 -0.01 47 2 596 0
30DEC26 72.50 C 0.00 0.00 0.00 0.04 -0.01 46 0 918 0
30DEC26 75.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 918 0
30DEC26 77.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 233 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 1,385 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 48 0 497 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 50 0 243 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 51 0 79 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 53 0 207 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 55 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 57 0 144 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 58 0 17 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 60 0 47 0
28JAN27 33.00 C 0.00 0.00 0.00 10.73 - 47 0 0 -
28JAN27 34.00 C 0.00 0.00 0.00 9.94 +0.09 46 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 9.19 +0.08 47 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 8.47 +0.07 47 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 7.78 +0.05 46 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 7.14 +0.04 46 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 6.53 +0.03 46 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 5.96 +0.02 47 0 0 0
28JAN27 41.00 C 5.42 5.42 5.38 5.50 +0.14 47 30 71 +30
28JAN27 42.00 C 5.04 5.04 4.87 5.00 +0.14 47 73 103 +58
28JAN27 43.00 C 4.62 4.66 4.40 4.51 +0.10 47 60 135 +45
28JAN27 44.00 C 0.00 0.00 0.00 4.07 +0.08 47 0 102 0
28JAN27 45.00 C 0.00 0.00 0.00 3.67 +0.07 47 0 45 0
28JAN27 46.00 C 3.41 3.41 3.37 3.30 +0.05 47 30 75 +30
28JAN27 47.00 C 2.90 2.90 2.90 2.97 +0.05 47 15 30 0
28JAN27 48.00 C 0.00 0.00 0.00 2.67 +0.04 47 0 115 0
28JAN27 49.00 C 2.51 2.51 2.51 2.39 +0.02 47 15 30 +15
28JAN27 50.00 C 0.00 0.00 0.00 2.15 +0.03 47 0 146 0
28JAN27 52.50 C 0.00 0.00 0.00 1.63 +0.01 47 0 15 0
28JAN27 55.00 C 0.00 0.00 0.00 1.22 -0.02 47 0 15 0
28JAN27 57.50 C 0.00 0.00 0.00 0.90 -0.05 47 0 15 0
28JAN27 60.00 C 0.73 0.73 0.71 0.66 -0.04 47 17 152 +17
30MAR27 33.00 C 0.00 0.00 0.00 11.63 - 49 0 0 -
30MAR27 34.00 C 0.00 0.00 0.00 10.83 +0.09 48 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.15 +0.08 48 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.49 +0.07 48 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.87 +0.07 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.27 +0.05 48 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.71 +0.05 48 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.18 +0.11 48 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 6.75 +0.14 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.26 +0.12 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.81 +0.11 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.38 +0.10 48 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 4.98 +0.09 48 0 205 0
30MAR27 46.00 C 0.00 0.00 0.00 4.61 +0.08 48 0 46 0
30MAR27 47.00 C 0.00 0.00 0.00 4.26 +0.07 48 0 67 0
30MAR27 48.00 C 0.00 0.00 0.00 3.94 +0.06 48 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 3.70 +0.11 49 0 40 0
30MAR27 50.00 C 0.00 0.00 0.00 3.41 +0.09 48 0 48 0
30MAR27 52.50 C 0.00 0.00 0.00 2.78 +0.05 48 0 5,569 0
30MAR27 55.00 C 0.00 0.00 0.00 2.25 +0.01 48 0 90 0
30MAR27 57.50 C 0.00 0.00 0.00 1.82 -0.03 48 0 125 0
30MAR27 60.00 C 0.00 0.00 0.00 1.47 -0.03 48 0 350 0
30MAR27 62.50 C 0.00 0.00 0.00 1.15 -0.03 48 0 287 0
30MAR27 65.00 C 0.00 0.00 0.00 0.92 -0.03 48 0 340 0
30MAR27 67.50 C 0.00 0.00 0.00 0.74 -0.02 48 0 508 0
30MAR27 70.00 C 0.00 0.00 0.00 0.59 -0.04 48 0 233 0
30MAR27 72.50 C 0.00 0.00 0.00 0.47 -0.04 47 0 379 0
30MAR27 75.00 C 0.00 0.00 0.00 0.38 -0.03 48 0 573 0
30MAR27 77.50 C 0.00 0.00 0.00 0.30 -0.03 47 0 177 0
30MAR27 80.00 C 0.00 0.00 0.00 0.24 -0.02 48 0 149 0
30MAR27 82.50 C 0.00 0.00 0.00 0.19 -0.02 47 0 310 0
30MAR27 85.00 C 0.00 0.00 0.00 0.15 -0.02 47 0 282 0
30MAR27 87.50 C 0.00 0.00 0.00 0.13 -0.01 48 0 172 0
30MAR27 90.00 C 0.00 0.00 0.00 0.10 -0.01 48 0 210 0
30MAR27 92.50 C 0.00 0.00 0.00 0.08 -0.01 48 0 152 0
30MAR27 95.00 C 0.00 0.00 0.00 0.07 0.00 48 0 83 0
30MAR27 97.50 C 0.00 0.00 0.00 0.06 0.00 49 0 181 0
30MAR27 100.00 C 0.00 0.00 0.00 0.05 0.00 49 0 310 0
29JUN27 33.00 C 0.00 0.00 0.00 12.58 - 47 0 0 -
29JUN27 34.00 C 0.00 0.00 0.00 11.93 +0.04 47 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.30 +0.03 47 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.70 -0.05 48 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.12 +0.01 47 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.57 -0.04 47 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.04 -0.01 47 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.54 -0.07 47 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.05 -0.06 47 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.62 -0.03 48 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 7.24 +0.02 48 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 6.84 +0.02 48 0 105 0
29JUN27 45.00 C 0.00 0.00 0.00 6.45 +0.02 48 0 120 0
29JUN27 46.00 C 0.00 0.00 0.00 6.06 -0.01 48 0 198 0
29JUN27 47.00 C 0.00 0.00 0.00 5.72 -0.01 48 0 107 0
29JUN27 48.00 C 0.00 0.00 0.00 5.47 +0.07 49 0 150 0
29JUN27 49.00 C 0.00 0.00 0.00 5.15 +0.05 49 0 90 0
29JUN27 50.00 C 0.00 0.00 0.00 4.84 +0.03 48 0 190 0
29JUN27 52.50 C 0.00 0.00 0.00 4.15 0.00 48 0 101 0
29JUN27 55.00 C 0.00 0.00 0.00 3.56 -0.03 48 0 82 0
29JUN27 57.50 C 0.00 0.00 0.00 3.04 -0.07 48 0 90 0
29JUN27 60.00 C 0.00 0.00 0.00 2.60 -0.08 48 0 60 0
29JUN27 62.50 C 0.00 0.00 0.00 2.22 -0.08 48 0 116 0
29JUN27 65.00 C 0.00 0.00 0.00 1.89 -0.09 48 0 214 0
29JUN27 67.50 C 0.00 0.00 0.00 1.57 -0.08 47 0 16 0
29JUN27 70.00 C 0.00 0.00 0.00 1.34 -0.07 47 0 85 0
29JUN27 72.50 C 0.00 0.00 0.00 1.18 -0.07 48 0 45 0
29JUN27 75.00 C 0.00 0.00 0.00 0.98 -0.09 48 0 45 0
29JUN27 77.50 C 0.00 0.00 0.00 0.83 -0.06 47 0 47 0
29JUN27 80.00 C 0.00 0.00 0.00 0.71 -0.06 47 0 11 0
29JUN27 82.50 C 0.00 0.00 0.00 0.63 -0.05 48 0 541 0
29JUN27 85.00 C 0.00 0.00 0.00 0.54 -0.04 48 0 117 0
29SEP27 33.00 C 0.00 0.00 0.00 13.58 - 48 0 0 -
29SEP27 34.00 C 0.00 0.00 0.00 12.97 +0.01 48 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 12.39 +0.01 48 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 11.82 -0.01 48 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 11.28 -0.02 48 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 10.76 -0.03 48 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 10.26 -0.04 48 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 9.79 -0.04 48 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 9.33 -0.14 48 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 8.89 -0.14 48 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 8.66 +0.05 49 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 8.15 -0.06 48 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 7.77 -0.06 48 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 7.40 -0.07 48 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.18 +0.05 49 0 30 0
29SEP27 48.00 C 0.00 0.00 0.00 6.84 +0.04 49 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 6.51 +0.02 49 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 6.20 +0.01 49 0 30 0
29SEP27 52.50 C 0.00 0.00 0.00 5.48 -0.03 49 0 65 0
29SEP27 55.00 C 0.00 0.00 0.00 4.84 -0.06 49 0 15 0
29SEP27 57.50 C 0.00 0.00 0.00 4.28 -0.03 49 0 15 0
29SEP27 60.00 C 0.00 0.00 0.00 3.78 -0.07 49 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 3.34 -0.11 49 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 2.95 -0.11 49 0 2 0
29SEP27 67.50 C 0.00 0.00 0.00 2.61 -0.10 49 0 5 0
29SEP27 70.00 C 0.00 0.00 0.00 2.31 -0.10 49 0 30 0
29SEP27 72.50 C 0.00 0.00 0.00 1.98 -0.10 48 0 0 0
TOTAL CALL 2,360 60,233 +1,024
09OCT26 32.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
09OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
09OCT26 33.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
09OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
09OCT26 34.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
09OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
09OCT26 35.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
09OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
09OCT26 36.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
09OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
09OCT26 37.50 P 0.00 0.00 0.00 0.01 0.00 63 0 22 0
09OCT26 38.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
09OCT26 38.50 P 0.00 0.00 0.00 0.01 -0.02 51 0 32 0
09OCT26 39.00 P 0.00 0.00 0.00 0.01 -0.04 45 0 0 0
09OCT26 39.50 P 0.00 0.00 0.00 0.02 -0.06 44 0 0 0
09OCT26 40.00 P 0.10 0.10 0.10 0.04 -0.10 44 50 293 -50
09OCT26 40.50 P 0.00 0.00 0.00 0.08 -0.14 44 0 229 0
09OCT26 41.00 P 0.00 0.00 0.00 0.14 -0.20 43 0 48 0
09OCT26 41.50 P 0.34 0.36 0.31 0.25 -0.24 43 16 256 -2
09OCT26 42.00 P 0.50 0.50 0.50 0.41 -0.28 43 6 40 -5
09OCT26 42.50 P 0.58 0.58 0.58 0.60 -0.34 42 4 306 +4
09OCT26 43.00 P 0.90 1.04 0.80 0.91 -0.33 45 71 148 -8
09OCT26 43.50 P 1.34 1.34 1.34 1.17 -0.40 40 15 30 +15
09OCT26 44.00 P 0.00 0.00 0.00 1.54 -0.41 38 0 90 0
09OCT26 44.50 P 0.00 0.00 0.00 2.01 -0.29 43 0 16 0
09OCT26 45.00 P 0.00 0.00 0.00 2.45 -0.28 42 0 148 0
09OCT26 45.50 P 0.00 0.00 0.00 2.93 -0.25 44 0 45 0
09OCT26 46.00 P 0.00 0.00 0.00 3.41 -0.23 43 0 15 0
09OCT26 46.50 P 0.00 0.00 0.00 3.90 -0.22 0 0 15 0
09OCT26 47.00 P 0.00 0.00 0.00 4.40 -0.21 0 0 0 0
09OCT26 47.50 P 0.00 0.00 0.00 4.90 -0.20 0 0 0 0
09OCT26 48.00 P 0.00 0.00 0.00 5.40 -0.20 0 0 0 0
09OCT26 48.50 P 0.00 0.00 0.00 5.90 -0.20 0 0 0 0
09OCT26 49.00 P 0.00 0.00 0.00 6.40 -0.20 0 0 0 0
09OCT26 49.50 P 0.00 0.00 0.00 6.90 -0.20 0 0 0 0
09OCT26 50.00 P 0.00 0.00 0.00 7.40 -0.20 0 0 0 0
09OCT26 51.00 P 0.00 0.00 0.00 8.40 -0.20 0 0 0 0
09OCT26 52.00 P 0.00 0.00 0.00 9.40 -0.20 0 0 0 0
09OCT26 53.00 P 0.00 0.00 0.00 10.40 -0.20 0 0 0 0
09OCT26 54.00 P 0.00 0.00 0.00 11.40 -0.20 0 0 0 0
09OCT26 55.00 P 0.00 0.00 0.00 12.40 -0.20 0 0 0 0
09OCT26 56.00 P 0.00 0.00 0.00 13.40 -0.20 0 0 0 0
09OCT26 57.00 P 0.00 0.00 0.00 14.40 -0.20 0 0 0 0
09OCT26 58.00 P 0.00 0.00 0.00 15.40 -0.20 0 0 0 0
09OCT26 59.00 P 0.00 0.00 0.00 16.40 -0.20 0 0 0 0
09OCT26 60.00 P 0.00 0.00 0.00 17.40 -0.20 0 0 0 0
09OCT26 61.00 P 0.00 0.00 0.00 18.40 -0.20 0 0 0 0
16OCT26 32.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
16OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16OCT26 34.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
16OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
16OCT26 35.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
16OCT26 36.00 P 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
16OCT26 36.50 P 0.00 0.00 0.00 0.02 -0.03 45 0 0 0
16OCT26 37.00 P 0.00 0.00 0.00 0.03 -0.04 44 0 0 0
16OCT26 37.50 P 0.00 0.00 0.00 0.05 -0.05 44 0 0 0
16OCT26 38.00 P 0.00 0.00 0.00 0.07 -0.07 43 0 0 0
16OCT26 38.50 P 0.00 0.00 0.00 0.11 -0.09 44 0 0 0
16OCT26 39.00 P 0.00 0.00 0.00 0.15 -0.12 43 0 0 0
16OCT26 39.50 P 0.00 0.00 0.00 0.22 -0.14 43 0 0 0
16OCT26 40.00 P 0.34 0.34 0.34 0.31 -0.17 43 80 80 +80
16OCT26 40.50 P 0.48 0.48 0.48 0.42 -0.20 43 15 15 +15
16OCT26 41.00 P 0.60 0.62 0.58 0.54 -0.24 42 37 37 +37
16OCT26 41.50 P 0.73 0.80 0.73 0.70 -0.28 42 50 35 +35
16OCT26 42.00 P 0.95 1.00 0.91 0.92 -0.29 43 57 30 +30
16OCT26 42.50 P 1.15 1.23 1.15 1.12 -0.34 42 58 58 +58
16OCT26 43.00 P 1.42 1.50 1.35 1.38 -0.35 41 100 70 +70
16OCT26 43.50 P 1.70 1.73 1.69 1.66 -0.40 41 60 45 +45
16OCT26 44.00 P 2.01 2.12 2.01 1.98 -0.41 40 45 15 +15
16OCT26 44.50 P 2.35 2.35 2.35 2.39 -0.34 43 15 15 +15
16OCT26 45.00 P 0.00 0.00 0.00 2.78 -0.28 43 0 0 0
16OCT26 45.50 P 0.00 0.00 0.00 3.18 -0.28 43 0 0 0
16OCT26 46.00 P 0.00 0.00 0.00 3.61 -0.26 43 0 0 0
16OCT26 46.50 P 0.00 0.00 0.00 4.05 -0.26 43 0 0 0
16OCT26 47.00 P 0.00 0.00 0.00 4.50 -0.25 43 0 0 0
16OCT26 47.50 P 0.00 0.00 0.00 4.97 -0.24 43 0 0 0
16OCT26 48.00 P 0.00 0.00 0.00 5.44 -0.24 43 0 0 0
16OCT26 48.50 P 0.00 0.00 0.00 5.92 -0.23 42 0 0 0
16OCT26 49.00 P 0.00 0.00 0.00 6.41 -0.22 42 0 0 0
16OCT26 49.50 P 0.00 0.00 0.00 6.91 -0.21 45 0 0 0
16OCT26 50.00 P 0.00 0.00 0.00 7.40 -0.21 0 0 0 0
16OCT26 51.00 P 0.00 0.00 0.00 8.40 -0.32 0 0 0 0
16OCT26 52.00 P 0.00 0.00 0.00 9.40 -0.20 0 0 0 0
16OCT26 53.00 P 0.00 0.00 0.00 10.40 -0.20 0 0 0 0
16OCT26 54.00 P 0.00 0.00 0.00 11.40 -0.20 0 0 0 0
16OCT26 55.00 P 0.00 0.00 0.00 12.40 -0.20 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.02 - 46 0 0 -
29OCT26 34.00 P 0.00 0.00 0.00 0.03 -0.02 44 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.06 -0.04 43 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.11 -0.06 43 0 102 0
29OCT26 37.00 P 0.00 0.00 0.00 0.20 -0.08 43 0 368 0
29OCT26 38.00 P 0.42 0.42 0.42 0.33 -0.12 43 111 346 +111
29OCT26 39.00 P 0.00 0.00 0.00 0.52 -0.15 43 0 412 0
29OCT26 40.00 P 0.80 0.82 0.80 0.78 -0.19 43 21 505 -6
29OCT26 41.00 P 1.11 1.11 1.11 1.09 -0.26 43 150 595 -29
29OCT26 42.00 P 1.54 1.59 1.54 1.48 -0.33 42 125 489 +8
29OCT26 43.00 P 2.06 2.09 1.95 1.98 -0.35 42 182 682 -5
29OCT26 44.00 P 2.48 2.72 2.48 2.56 -0.34 41 191 640 -22
29OCT26 45.00 P 0.00 0.00 0.00 3.28 -0.28 43 0 597 0
29OCT26 46.00 P 0.00 0.00 0.00 4.02 -0.33 43 0 2,466 0
29OCT26 47.00 P 0.00 0.00 0.00 4.83 -0.26 43 0 760 0
29OCT26 48.00 P 0.00 0.00 0.00 5.68 -0.26 43 0 3,382 0
29OCT26 49.00 P 0.00 0.00 0.00 6.57 -0.35 43 0 548 0
29OCT26 50.00 P 0.00 0.00 0.00 7.73 -0.10 55 0 277 0
29OCT26 52.50 P 0.00 0.00 0.00 10.01 -0.12 53 0 78 0
29OCT26 55.00 P 0.00 0.00 0.00 12.49 -0.17 61 0 10 0
29OCT26 57.50 P 0.00 0.00 0.00 14.99 -0.20 69 0 74 -54
29OCT26 60.00 P 0.00 0.00 0.00 17.40 -0.20 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 19.90 -0.20 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 22.40 -0.20 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 24.90 -0.20 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 27.40 -0.20 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 29.90 -0.20 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 32.40 -0.20 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 34.90 -0.20 0 0 0 0
27NOV26 33.00 P 0.36 0.36 0.36 0.23 - 48 179 179 -
27NOV26 34.00 P 0.00 0.00 0.00 0.34 -0.07 48 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 0.48 -0.09 48 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.65 -0.12 48 0 129 0
27NOV26 37.00 P 0.00 0.00 0.00 0.87 -0.14 48 0 35 0
27NOV26 38.00 P 1.16 1.22 1.16 1.14 -0.15 48 56 143 +25
27NOV26 39.00 P 0.00 0.00 0.00 1.44 -0.20 48 0 143 0
27NOV26 40.00 P 1.86 1.86 1.86 1.79 -0.24 47 15 342 +15
27NOV26 41.00 P 2.24 2.24 2.24 2.18 -0.28 47 100 377 +100
27NOV26 42.00 P 0.00 0.00 0.00 2.63 -0.30 47 0 714 0
27NOV26 43.00 P 3.11 3.11 3.11 3.14 -0.31 47 15 1,000 0
27NOV26 44.00 P 3.81 3.81 3.80 3.69 -0.33 46 24 747 +13
27NOV26 45.00 P 0.00 0.00 0.00 4.39 -0.24 47 0 1,048 0
27NOV26 46.00 P 0.00 0.00 0.00 5.04 -0.29 47 0 462 0
27NOV26 47.00 P 0.00 0.00 0.00 5.76 -0.27 47 0 626 0
27NOV26 48.00 P 0.00 0.00 0.00 6.51 -0.26 47 0 1,701 0
27NOV26 49.00 P 0.00 0.00 0.00 7.29 -0.26 47 0 690 0
27NOV26 50.00 P 0.00 0.00 0.00 8.18 -0.21 49 0 278 0
27NOV26 52.50 P 0.00 0.00 0.00 10.28 -0.25 47 0 332 0
27NOV26 55.00 P 0.00 0.00 0.00 12.57 -0.24 47 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 14.99 -0.20 49 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 17.41 -0.21 47 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 19.90 -0.20 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 22.40 -0.20 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 24.90 -0.20 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 27.40 -0.20 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 29.90 -0.20 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 32.40 -0.20 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 34.90 -0.20 0 0 0 0
30DEC26 33.00 P 0.67 0.67 0.67 0.53 - 47 45 45 -
30DEC26 34.00 P 0.80 0.80 0.80 0.68 -0.09 47 15 36 +15
30DEC26 35.00 P 0.00 0.00 0.00 0.89 -0.09 47 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.13 -0.11 47 0 30 0
30DEC26 37.00 P 1.49 1.49 1.47 1.41 -0.12 47 30 36 +30
30DEC26 38.00 P 1.76 1.76 1.76 1.73 -0.15 47 15 725 0
30DEC26 39.00 P 2.14 2.14 2.11 2.07 -0.18 47 69 1,611 +15
30DEC26 40.00 P 2.50 2.50 2.50 2.45 -0.23 46 100 520 0
30DEC26 41.00 P 0.00 0.00 0.00 2.87 -0.27 46 0 403 0
30DEC26 42.00 P 3.43 3.43 3.43 3.33 -0.27 46 15 462 0
30DEC26 43.00 P 3.89 3.96 3.89 3.84 -0.32 46 60 1,061 -30
30DEC26 44.00 P 4.42 4.49 4.42 4.39 -0.34 45 27 600 +20
30DEC26 45.00 P 0.00 0.00 0.00 5.02 -0.34 46 0 850 0
30DEC26 46.00 P 0.00 0.00 0.00 5.67 -0.32 46 0 378 0
30DEC26 47.00 P 0.00 0.00 0.00 6.40 -0.29 46 0 663 0
30DEC26 48.00 P 0.00 0.00 0.00 7.12 -0.29 46 0 470 0
30DEC26 49.00 P 0.00 0.00 0.00 7.98 -0.20 48 0 416 0
30DEC26 50.00 P 0.00 0.00 0.00 8.75 -0.21 48 0 1,489 0
30DEC26 52.50 P 0.00 0.00 0.00 10.78 -0.24 48 0 1,369 0
30DEC26 55.00 P 0.00 0.00 0.00 12.87 -0.36 46 0 1,581 0
30DEC26 57.50 P 0.00 0.00 0.00 15.16 -0.30 46 0 773 0
30DEC26 60.00 P 0.00 0.00 0.00 17.52 -0.28 46 0 293 0
30DEC26 62.50 P 0.00 0.00 0.00 19.94 -0.29 46 0 372 0
30DEC26 65.00 P 0.00 0.00 0.00 22.40 -0.29 0 0 576 0
30DEC26 67.50 P 0.00 0.00 0.00 25.03 -0.07 59 0 695 0
30DEC26 70.00 P 0.00 0.00 0.00 27.40 -0.34 0 0 1,272 0
30DEC26 72.50 P 0.00 0.00 0.00 29.90 -0.25 0 0 600 -9
30DEC26 75.00 P 0.00 0.00 0.00 32.40 -0.27 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 34.90 -0.20 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 37.40 -0.20 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 39.90 -0.20 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 42.40 -0.20 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 44.90 -0.20 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 47.40 -0.20 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 49.90 -0.20 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 52.40 -0.20 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 54.90 -0.20 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 57.40 -0.20 0 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 0.82 - 47 0 0 -
28JAN27 34.00 P 0.00 0.00 0.00 1.04 -0.10 47 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 1.28 -0.13 47 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 1.56 -0.13 47 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 1.88 -0.16 47 0 63 0
28JAN27 38.00 P 0.00 0.00 0.00 2.21 -0.18 47 0 15 0
28JAN27 39.00 P 0.00 0.00 0.00 2.57 -0.22 47 0 75 0
28JAN27 40.00 P 3.09 3.09 3.06 2.97 -0.24 46 3 20 +3
28JAN27 41.00 P 0.00 0.00 0.00 3.42 -0.26 46 0 15 0
28JAN27 42.00 P 3.96 3.96 3.96 3.90 -0.27 46 15 30 0
28JAN27 43.00 P 0.00 0.00 0.00 4.42 -0.29 46 0 60 0
28JAN27 44.00 P 0.00 0.00 0.00 4.93 -0.36 45 0 60 0
28JAN27 45.00 P 0.00 0.00 0.00 5.57 -0.33 46 0 45 0
28JAN27 46.00 P 0.00 0.00 0.00 6.21 -0.31 46 0 15 0
28JAN27 47.00 P 0.00 0.00 0.00 6.94 -0.23 46 0 15 0
28JAN27 48.00 P 0.00 0.00 0.00 7.64 -0.24 46 0 15 0
28JAN27 49.00 P 0.00 0.00 0.00 8.37 -0.24 47 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 9.10 -0.25 46 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 11.08 -0.25 46 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 13.19 -0.25 46 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 15.40 -0.24 46 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 17.70 -0.23 47 0 0 0
30MAR27 33.00 P 1.60 1.60 1.60 1.50 - 48 15 15 -
30MAR27 34.00 P 1.86 1.86 1.86 1.78 -0.11 48 15 30 +15
30MAR27 35.00 P 2.14 2.14 2.14 2.08 -0.13 48 15 15 +15
30MAR27 36.00 P 0.00 0.00 0.00 2.43 -0.14 48 0 165 0
30MAR27 37.00 P 0.00 0.00 0.00 2.77 -0.16 48 0 300 0
30MAR27 38.00 P 0.00 0.00 0.00 3.07 -0.28 47 0 295 0
30MAR27 39.00 P 0.00 0.00 0.00 3.54 -0.23 47 0 90 0
30MAR27 40.00 P 0.00 0.00 0.00 3.98 -0.24 47 0 259 0
30MAR27 41.00 P 0.00 0.00 0.00 4.45 -0.25 47 0 60 0
30MAR27 42.00 P 0.00 0.00 0.00 4.95 -0.27 47 0 145 0
30MAR27 43.00 P 0.00 0.00 0.00 5.48 -0.28 47 0 80 0
30MAR27 44.00 P 6.06 6.06 6.06 6.05 -0.29 47 72 104 +72
30MAR27 45.00 P 0.00 0.00 0.00 6.65 -0.31 47 0 315 0
30MAR27 46.00 P 0.00 0.00 0.00 7.28 -0.29 47 0 115 0
30MAR27 47.00 P 0.00 0.00 0.00 8.02 -0.25 48 0 658 0
30MAR27 48.00 P 0.00 0.00 0.00 8.66 -0.27 48 0 231 0
30MAR27 49.00 P 0.00 0.00 0.00 9.35 -0.22 48 0 87 0
30MAR27 50.00 P 0.00 0.00 0.00 10.09 -0.21 48 0 184 0
30MAR27 52.50 P 0.00 0.00 0.00 11.96 -0.22 48 0 9,991 0
30MAR27 55.00 P 0.00 0.00 0.00 13.95 -0.22 48 0 154 0
30MAR27 57.50 P 0.00 0.00 0.00 16.05 -0.22 48 0 295 0
30MAR27 60.00 P 0.00 0.00 0.00 18.21 -0.23 48 0 364 0
30MAR27 62.50 P 0.00 0.00 0.00 20.46 -0.23 48 0 60 0
30MAR27 65.00 P 0.00 0.00 0.00 22.77 -0.28 48 0 369 0
30MAR27 67.50 P 0.00 0.00 0.00 25.11 -0.22 47 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 27.52 -0.22 48 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 29.94 -0.21 47 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 32.41 -0.26 48 0 210 0
30MAR27 77.50 P 0.00 0.00 0.00 34.90 -0.20 0 0 115 0
30MAR27 80.00 P 0.00 0.00 0.00 37.47 -0.17 56 0 93 0
30MAR27 82.50 P 0.00 0.00 0.00 39.90 -0.20 0 0 85 0
30MAR27 85.00 P 0.00 0.00 0.00 42.40 -0.20 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 44.90 -0.20 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 47.40 -0.20 0 0 80 0
30MAR27 92.50 P 0.00 0.00 0.00 49.90 -0.20 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 52.40 -0.20 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 54.90 -0.20 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 57.40 -0.20 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 2.30 - 48 0 0 -
29JUN27 34.00 P 0.00 0.00 0.00 2.65 -0.17 48 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 3.02 -0.17 48 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 3.39 -0.17 48 0 2 0
29JUN27 37.00 P 0.00 0.00 0.00 3.77 -0.19 48 0 260 0
29JUN27 38.00 P 0.00 0.00 0.00 4.19 -0.19 48 0 125 0
29JUN27 39.00 P 0.00 0.00 0.00 4.63 -0.21 48 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 5.09 -0.23 48 0 160 0
29JUN27 41.00 P 0.00 0.00 0.00 5.59 -0.22 47 0 90 0
29JUN27 42.00 P 0.00 0.00 0.00 6.10 -0.25 47 0 24 0
29JUN27 43.00 P 0.00 0.00 0.00 6.58 -0.32 47 0 32 0
29JUN27 44.00 P 0.00 0.00 0.00 7.15 -0.33 47 0 55 0
29JUN27 45.00 P 7.76 7.76 7.76 7.84 -0.28 47 15 61 +15
29JUN27 46.00 P 0.00 0.00 0.00 8.46 -0.29 48 0 41 0
29JUN27 47.00 P 0.00 0.00 0.00 9.10 -0.29 47 0 80 0
29JUN27 48.00 P 0.00 0.00 0.00 9.77 -0.27 47 0 50 0
29JUN27 49.00 P 0.00 0.00 0.00 10.45 -0.31 48 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 11.12 -0.27 47 0 79 0
29JUN27 52.50 P 0.00 0.00 0.00 12.96 -0.28 47 0 160 0
29JUN27 55.00 P 0.00 0.00 0.00 14.86 -0.40 47 0 72 0
29JUN27 57.50 P 0.00 0.00 0.00 16.87 -0.43 47 0 99 0
29JUN27 60.00 P 0.00 0.00 0.00 18.94 -0.27 47 0 221 0
29JUN27 62.50 P 0.00 0.00 0.00 21.09 -0.36 47 0 11 0
29JUN27 65.00 P 0.00 0.00 0.00 23.29 -0.26 47 0 34 0
29JUN27 67.50 P 0.00 0.00 0.00 25.55 -0.27 47 0 8 0
29JUN27 70.00 P 27.83 27.83 27.83 28.01 -0.09 50 15 23 +15
29JUN27 72.50 P 0.00 0.00 0.00 30.20 -0.25 47 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 32.58 -0.24 47 0 15 0
29JUN27 77.50 P 0.00 0.00 0.00 35.00 -0.30 48 0 20 0
29JUN27 80.00 P 0.00 0.00 0.00 37.52 -0.16 50 0 81 0
29JUN27 82.50 P 0.00 0.00 0.00 39.91 -0.21 48 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 42.40 -0.20 0 0 3 0
29SEP27 33.00 P 0.00 0.00 0.00 3.10 - 49 0 0 -
29SEP27 34.00 P 0.00 0.00 0.00 3.47 -0.17 49 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 3.85 -0.17 49 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 4.25 -0.17 49 0 1 0
29SEP27 37.00 P 0.00 0.00 0.00 4.66 -0.18 48 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 5.10 -0.19 48 0 12 0
29SEP27 39.00 P 0.00 0.00 0.00 5.56 -0.21 48 0 1 0
29SEP27 40.00 P 0.00 0.00 0.00 6.05 -0.21 48 0 15 0
29SEP27 41.00 P 0.00 0.00 0.00 6.55 -0.23 48 0 1 0
29SEP27 42.00 P 0.00 0.00 0.00 7.09 -0.23 48 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 7.64 -0.24 48 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 8.21 -0.25 48 0 15 0
29SEP27 45.00 P 0.00 0.00 0.00 8.87 -0.17 48 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 9.49 -0.18 48 0 30 0
29SEP27 47.00 P 0.00 0.00 0.00 10.13 -0.28 48 0 16 0
29SEP27 48.00 P 0.00 0.00 0.00 10.87 -0.21 49 0 2 0
29SEP27 49.00 P 0.00 0.00 0.00 11.45 -0.28 48 0 15 0
29SEP27 50.00 P 0.00 0.00 0.00 12.13 -0.29 48 0 30 0
29SEP27 52.50 P 0.00 0.00 0.00 13.90 -0.29 48 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 15.77 -0.30 48 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 17.70 -0.29 48 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 19.72 -0.30 48 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 21.77 -0.30 48 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 23.93 -0.29 48 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 26.10 -0.29 48 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 28.33 -0.28 48 0 4 0
29SEP27 72.50 P 0.00 0.00 0.00 30.61 -0.28 48 0 0 0
TOTAL PUT 2,389 58,903 +686
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$ 35.400
29OCT26 15.50 C 0.00 0.00 0.00 19.93 -0.52 0 0 210 0
29OCT26 16.00 C 0.00 0.00 0.00 19.43 -0.52 0 0 55 0
29OCT26 16.50 C 0.00 0.00 0.00 18.93 -0.49 0 0 98 0
29OCT26 17.00 C 0.00 0.00 0.00 18.43 -0.53 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 17.94 -0.52 99 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 17.44 -0.54 93 0 73 0
29OCT26 18.50 C 0.00 0.00 0.00 16.94 -0.49 86 0 21 0
29OCT26 19.00 C 0.00 0.00 0.00 16.40 -0.56 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 15.93 -0.53 0 0 23 0
29OCT26 20.00 C 0.00 0.00 0.00 15.44 -0.52 0 0 68 0
29OCT26 21.00 C 0.00 0.00 0.00 14.44 -0.48 0 0 82 0
29OCT26 22.00 C 0.00 0.00 0.00 13.45 -0.47 70 0 180 0
29OCT26 23.00 C 0.00 0.00 0.00 12.45 -0.48 61 0 334 0
29OCT26 24.00 C 0.00 0.00 0.00 11.51 -0.47 80 0 495 0
29OCT26 25.00 C 0.00 0.00 0.00 10.54 -0.45 78 0 480 0
29OCT26 26.00 C 0.00 0.00 0.00 9.44 -0.55 0 0 230 0
29OCT26 27.00 C 0.00 0.00 0.00 8.47 -0.55 47 0 804 0
29OCT26 28.00 C 0.00 0.00 0.00 7.52 -0.56 52 0 681 0
29OCT26 29.00 C 0.00 0.00 0.00 6.61 -0.53 55 0 190 0
29OCT26 30.00 C 0.00 0.00 0.00 5.71 -0.38 55 0 546 0
29OCT26 31.00 C 4.90 4.90 4.90 4.72 -0.55 47 1 902 0
29OCT26 32.00 C 0.00 0.00 0.00 4.08 -0.43 55 0 999 0
29OCT26 33.00 C 0.00 0.00 0.00 3.45 -0.36 57 0 1,088 0
29OCT26 34.00 C 2.80 2.80 2.65 2.76 -0.42 55 19 548 -5
29OCT26 35.00 C 2.50 2.50 2.15 2.20 -0.42 55 55 500 +27
29OCT26 36.00 C 2.15 2.15 1.71 1.76 -0.49 56 62 741 -37
29OCT26 37.00 C 1.52 1.52 1.38 1.38 -0.33 56 4 600 -1
29OCT26 38.00 C 1.33 1.33 1.08 1.05 -0.31 56 43 1,498 -3
29OCT26 39.00 C 1.05 1.05 0.86 0.78 -0.31 56 45 299 -16
29OCT26 40.00 C 0.85 0.85 0.70 0.58 -0.29 56 40 542 -3
29OCT26 41.00 C 0.67 0.67 0.56 0.42 -0.25 55 8 478 +8
29OCT26 42.00 C 0.55 0.55 0.47 0.30 -0.21 55 7 279 +5
29OCT26 43.00 C 0.48 0.48 0.40 0.21 -0.17 55 2 1,368 +1
29OCT26 44.00 C 0.30 0.30 0.29 0.15 -0.13 55 2 1,725 +1
29OCT26 45.00 C 0.26 0.26 0.24 0.10 -0.11 55 3 99 +1
29OCT26 46.00 C 0.23 0.23 0.20 0.07 -0.08 55 12 45 +12
29OCT26 47.00 C 0.20 0.22 0.17 0.05 -0.06 56 26 385 +17
27NOV26 16.50 C 0.00 0.00 0.00 18.93 -0.57 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 18.48 -0.48 63 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 17.94 -0.57 0 0 3 0
27NOV26 18.00 C 0.00 0.00 0.00 17.72 -0.29 111 0 175 0
27NOV26 18.50 C 0.00 0.00 0.00 16.94 -0.57 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 16.43 -0.53 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 16.00 -0.53 62 0 28 0
27NOV26 20.00 C 0.00 0.00 0.00 15.44 -0.56 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 14.50 -0.45 49 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 13.49 -0.56 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 12.57 -0.52 59 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 11.60 -0.38 57 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 10.69 -0.50 60 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 9.79 -0.44 60 0 105 0
27NOV26 27.00 C 0.00 0.00 0.00 8.93 -0.34 61 0 803 0
27NOV26 28.00 C 0.00 0.00 0.00 8.08 -0.38 60 0 266 0
27NOV26 29.00 C 0.00 0.00 0.00 7.26 -0.42 60 0 30 0
27NOV26 30.00 C 6.55 6.55 6.55 6.68 -0.27 64 1 388 -1
27NOV26 31.00 C 0.00 0.00 0.00 6.00 -0.27 65 0 87 0
27NOV26 32.00 C 0.00 0.00 0.00 5.24 -0.39 62 0 229 0
27NOV26 33.00 C 4.62 4.62 4.62 4.64 -0.39 62 1 428 0
27NOV26 34.00 C 0.00 0.00 0.00 4.09 -0.40 62 0 208 0
27NOV26 35.00 C 3.80 3.80 3.80 3.64 -0.34 63 3 250 0
27NOV26 36.00 C 3.33 3.33 3.33 3.21 -0.31 63 1 275 0
27NOV26 37.00 C 2.89 2.89 2.89 2.83 -0.28 64 15 934 0
27NOV26 38.00 C 0.00 0.00 0.00 2.45 -0.28 64 0 518 0
27NOV26 39.00 C 0.00 0.00 0.00 2.21 -0.20 65 1 357 +1
27NOV26 40.00 C 0.00 0.00 0.00 1.91 -0.23 65 0 797 0
27NOV26 41.00 C 1.76 1.76 1.76 1.67 -0.25 66 1 110 0
27NOV26 42.00 C 1.56 1.56 1.56 1.43 -0.25 65 1 248 -1
27NOV26 43.00 C 0.00 0.00 0.00 1.23 -0.22 65 0 101 0
27NOV26 44.00 C 1.38 1.38 1.38 1.05 -0.20 65 1 537 +1
27NOV26 45.00 C 1.12 1.12 1.08 0.90 -0.18 65 3 8 +3
27NOV26 46.00 C 0.00 0.00 0.00 0.77 -0.16 65 0 5 0
27NOV26 47.00 C 0.92 0.92 0.90 0.65 -0.15 65 2 229 -1
30DEC26 6.50 C 0.00 0.00 0.00 28.94 -0.52 122 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 28.69 -0.52 113 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 28.44 -0.52 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 28.19 -0.52 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 27.94 -0.52 0 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 27.69 -0.52 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 27.45 -0.52 111 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 27.20 -0.52 105 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 26.95 -0.52 97 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 26.70 -0.52 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 26.45 -0.52 0 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 26.20 -0.52 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 25.95 -0.52 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 25.65 -0.58 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 25.46 -0.52 91 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 24.96 -0.52 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 24.46 -0.52 0 0 50 0
30DEC26 11.50 C 0.00 0.00 0.00 23.97 -0.52 84 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 23.47 -0.45 74 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 22.97 -0.45 0 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 22.47 -0.45 0 0 86 0
30DEC26 13.50 C 0.00 0.00 0.00 21.99 -0.43 80 0 328 0
30DEC26 14.00 C 0.00 0.00 0.00 21.48 -0.44 0 0 213 0
30DEC26 14.50 C 0.00 0.00 0.00 20.98 -0.53 0 0 356 0
30DEC26 15.00 C 0.00 0.00 0.00 20.49 -0.47 65 0 33 0
30DEC26 15.50 C 0.00 0.00 0.00 19.99 -0.52 57 0 35 0
30DEC26 16.00 C 0.00 0.00 0.00 19.50 -0.45 64 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 18.99 -0.53 0 0 215 0
30DEC26 17.00 C 0.00 0.00 0.00 18.51 -0.52 62 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 17.94 -0.57 0 0 135 0
30DEC26 18.00 C 0.00 0.00 0.00 17.72 -0.33 87 0 1,938 0
30DEC26 18.50 C 0.00 0.00 0.00 16.94 -0.62 0 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 16.44 -0.63 0 0 425 0
30DEC26 19.50 C 0.00 0.00 0.00 16.00 -0.53 0 0 52 0
30DEC26 20.00 C 0.00 0.00 0.00 15.47 -0.53 0 0 346 0
30DEC26 21.00 C 0.00 0.00 0.00 14.51 -0.48 0 0 84 0
30DEC26 22.00 C 0.00 0.00 0.00 13.58 -0.47 50 0 262 0
30DEC26 23.00 C 0.00 0.00 0.00 12.65 -0.46 53 0 317 0
30DEC26 24.00 C 0.00 0.00 0.00 11.84 -0.31 59 0 5,945 0
30DEC26 25.00 C 0.00 0.00 0.00 10.89 -0.46 56 0 445 0
30DEC26 26.00 C 0.00 0.00 0.00 10.14 -0.29 60 0 595 0
30DEC26 27.00 C 0.00 0.00 0.00 9.34 -0.43 60 0 2,940 0
30DEC26 28.00 C 0.00 0.00 0.00 8.48 -0.42 58 0 165 0
30DEC26 29.00 C 0.00 0.00 0.00 7.73 -0.48 57 0 338 0
30DEC26 30.00 C 7.35 7.35 7.35 7.07 -0.43 58 1 916 0
30DEC26 31.00 C 0.00 0.00 0.00 6.37 -0.46 57 0 162 0
30DEC26 32.00 C 0.00 0.00 0.00 5.79 -0.44 58 0 1,148 0
30DEC26 33.00 C 0.00 0.00 0.00 5.24 -0.44 58 0 293 0
30DEC26 34.00 C 0.00 0.00 0.00 4.83 -0.33 60 0 404 0
30DEC26 35.00 C 0.00 0.00 0.00 4.31 -0.37 59 0 1,539 0
30DEC26 36.00 C 4.23 4.23 3.87 3.91 -0.32 60 23 967 0
30DEC26 37.00 C 3.71 3.71 3.71 3.54 -0.29 60 22 1,017 -4
30DEC26 38.00 C 0.00 0.00 0.00 3.19 -0.28 61 0 21 0
30DEC26 39.00 C 3.00 3.00 2.86 2.89 -0.26 61 4 32 +4
30DEC26 40.00 C 2.82 2.82 2.58 2.61 -0.21 62 2 80 +1
30DEC26 41.00 C 0.00 0.00 0.00 2.35 -0.22 62 4 94 -4
30DEC26 42.00 C 0.00 0.00 0.00 2.08 -0.26 62 0 197 0
30DEC26 43.00 C 0.00 0.00 0.00 1.86 -0.25 62 0 116 0
30DEC26 44.00 C 0.00 0.00 0.00 1.65 -0.25 62 0 604 0
30DEC26 45.00 C 0.00 0.00 0.00 1.45 -0.25 62 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 1.29 -0.21 61 0 138 0
30DEC26 47.00 C 0.00 0.00 0.00 1.14 -0.21 61 0 252 0
28JAN27 25.00 C 0.00 0.00 0.00 11.28 -0.34 59 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 10.48 -0.32 59 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 9.71 -0.36 59 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 8.98 -0.36 59 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 8.29 -0.32 59 0 3 0
28JAN27 30.00 C 0.00 0.00 0.00 7.61 -0.35 58 0 3 0
28JAN27 31.00 C 0.00 0.00 0.00 7.01 -0.33 59 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 6.40 -0.36 58 0 6 0
28JAN27 33.00 C 0.00 0.00 0.00 5.87 -0.35 58 0 1 0
28JAN27 34.00 C 5.57 5.57 5.26 5.34 -0.39 58 45 48 +45
28JAN27 35.00 C 5.28 5.28 4.82 4.90 -0.36 58 16 42 +16
28JAN27 36.00 C 4.55 4.55 4.41 4.49 -0.32 59 30 46 +30
28JAN27 37.00 C 4.06 4.06 4.04 4.10 -0.32 59 405 405 +405
28JAN27 38.00 C 0.00 0.00 0.00 3.77 -0.28 59 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 3.46 -0.27 60 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 3.16 -0.27 60 0 6 0
28JAN27 41.00 C 0.00 0.00 0.00 2.91 -0.25 60 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 2.65 -0.27 60 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 2.38 -0.27 60 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 2.16 -0.29 60 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 1.96 - 60 0 0 -
30MAR27 6.50 C 0.00 0.00 0.00 28.94 -0.91 89 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 28.72 -1.12 108 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 28.47 -1.36 104 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 28.19 -0.52 0 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 27.94 -0.52 0 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 27.69 -0.52 0 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 27.47 -0.50 92 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 27.22 -0.50 90 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 26.97 -0.50 87 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 26.72 -0.50 84 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 26.45 -0.52 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 26.22 -0.50 79 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 25.97 -0.51 77 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 25.73 -0.50 78 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 25.48 -0.50 76 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 24.96 -0.53 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 24.47 -0.53 0 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 23.99 -0.52 63 0 4,320 0
30MAR27 12.00 C 0.00 0.00 0.00 23.47 -0.47 0 0 173 0
30MAR27 12.50 C 0.00 0.00 0.00 22.97 -0.56 0 0 299 0
30MAR27 13.00 C 0.00 0.00 0.00 22.55 -0.39 67 0 667 0
30MAR27 13.50 C 0.00 0.00 0.00 22.07 -0.44 66 0 138 0
30MAR27 14.00 C 0.00 0.00 0.00 21.59 -0.48 66 0 479 0
30MAR27 14.50 C 0.00 0.00 0.00 21.13 -0.43 67 0 131 0
30MAR27 15.00 C 0.00 0.00 0.00 20.64 -0.35 65 0 21 0
30MAR27 15.50 C 0.00 0.00 0.00 20.17 -0.45 65 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 19.63 -0.51 58 0 38 0
30MAR27 16.50 C 0.00 0.00 0.00 19.24 -0.44 65 0 43 0
30MAR27 17.00 C 0.00 0.00 0.00 18.77 -0.43 64 0 252 0
30MAR27 17.50 C 0.00 0.00 0.00 18.22 -0.43 58 0 68 0
30MAR27 18.00 C 0.00 0.00 0.00 17.84 -0.37 63 0 87 0
30MAR27 18.50 C 0.00 0.00 0.00 17.39 -0.36 62 0 3,050 0
30MAR27 19.00 C 0.00 0.00 0.00 16.82 -0.54 57 0 6,060 0
30MAR27 19.50 C 0.00 0.00 0.00 16.37 -0.54 56 0 156 0
30MAR27 20.00 C 0.00 0.00 0.00 16.04 -0.42 61 0 97 0
30MAR27 21.00 C 0.00 0.00 0.00 15.18 -0.33 61 0 45 0
30MAR27 22.00 C 0.00 0.00 0.00 14.19 -0.52 56 0 94 0
30MAR27 23.00 C 0.00 0.00 0.00 13.39 -0.47 57 0 193 0
30MAR27 24.00 C 0.00 0.00 0.00 12.60 -0.46 57 0 189 0
30MAR27 25.00 C 0.00 0.00 0.00 11.93 -0.34 59 0 144 0
30MAR27 26.00 C 0.00 0.00 0.00 11.08 -0.44 57 0 196 0
30MAR27 27.00 C 0.00 0.00 0.00 10.37 -0.43 56 0 63 0
30MAR27 28.00 C 0.00 0.00 0.00 9.73 -0.37 57 0 157 0
30MAR27 29.00 C 0.00 0.00 0.00 9.06 -0.39 56 0 73 0
30MAR27 30.00 C 0.00 0.00 0.00 8.30 -0.49 55 0 311 0
30MAR27 31.00 C 0.00 0.00 0.00 7.77 -0.46 55 0 600 0
30MAR27 32.00 C 0.00 0.00 0.00 7.24 -0.46 55 0 150 0
30MAR27 33.00 C 0.00 0.00 0.00 6.74 -0.44 56 0 220 0
30MAR27 34.00 C 0.00 0.00 0.00 6.39 -0.34 57 0 209 0
30MAR27 35.00 C 6.02 6.02 6.02 5.95 -0.33 57 15 102 0
30MAR27 36.00 C 0.00 0.00 0.00 5.54 -0.32 57 0 717 0
30MAR27 37.00 C 0.00 0.00 0.00 5.17 -0.30 57 0 59 0
30MAR27 38.00 C 0.00 0.00 0.00 4.82 -0.30 58 0 24 0
30MAR27 39.00 C 0.00 0.00 0.00 4.50 -0.28 58 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.20 -0.28 58 0 283 0
30MAR27 41.00 C 0.00 0.00 0.00 3.93 -0.26 59 0 17 0
30MAR27 42.00 C 0.00 0.00 0.00 3.67 -0.26 59 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.42 -0.22 59 0 65 0
30MAR27 44.00 C 0.00 0.00 0.00 3.15 -0.33 59 0 358 0
30MAR27 45.00 C 0.00 0.00 0.00 2.87 -0.36 58 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 2.69 -0.31 59 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.51 -0.30 59 0 2 0
29JUN27 15.00 C 0.00 0.00 0.00 20.93 -0.25 64 0 1,017 0
29JUN27 15.50 C 0.00 0.00 0.00 20.36 -0.44 57 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 20.02 -0.33 62 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 19.46 -0.44 57 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 19.01 -0.48 57 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 18.57 -0.45 57 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 18.14 -0.44 57 0 19 0
29JUN27 18.50 C 0.00 0.00 0.00 17.70 -0.45 57 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 17.28 -0.44 57 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 16.86 -0.43 57 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 16.44 -0.44 56 0 4 0
29JUN27 21.00 C 0.00 0.00 0.00 15.63 -0.42 56 0 4,041 0
29JUN27 22.00 C 0.00 0.00 0.00 14.84 -0.46 56 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 14.08 -0.45 56 0 247 0
29JUN27 24.00 C 0.00 0.00 0.00 13.43 -0.25 57 0 685 0
29JUN27 25.00 C 0.00 0.00 0.00 12.63 -0.44 55 0 600 0
29JUN27 26.00 C 0.00 0.00 0.00 12.04 -0.26 57 0 560 0
29JUN27 27.00 C 0.00 0.00 0.00 11.30 -0.44 55 0 330 0
29JUN27 28.00 C 0.00 0.00 0.00 10.68 -0.40 55 0 182 0
29JUN27 29.00 C 0.00 0.00 0.00 10.06 -0.41 55 0 225 0
29JUN27 30.00 C 0.00 0.00 0.00 9.36 -0.68 53 0 106 0
29JUN27 31.00 C 0.00 0.00 0.00 8.84 -0.66 54 0 279 0
29JUN27 32.00 C 0.00 0.00 0.00 8.33 -0.36 54 0 184 0
29JUN27 33.00 C 8.13 8.14 8.13 7.89 -0.33 54 30 896 +30
29JUN27 34.00 C 0.00 0.00 0.00 7.45 -0.59 54 0 185 0
29JUN27 35.00 C 7.26 7.26 7.26 7.15 -0.47 56 45 253 0
29JUN27 36.00 C 6.84 6.84 6.84 6.78 -0.27 56 1 3,007 0
29JUN27 37.00 C 0.00 0.00 0.00 6.51 -0.04 57 0 205 0
29JUN27 38.00 C 0.00 0.00 0.00 6.08 -0.26 56 0 73 0
29JUN27 39.00 C 0.00 0.00 0.00 5.85 -0.30 57 0 64 0
29JUN27 40.00 C 0.00 0.00 0.00 5.45 -0.26 57 0 3,652 0
29JUN27 41.00 C 0.00 0.00 0.00 5.17 -0.24 57 0 228 0
29JUN27 42.00 C 0.00 0.00 0.00 4.95 -0.20 58 0 92 0
29JUN27 43.00 C 0.00 0.00 0.00 4.65 -0.25 58 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 4.40 -0.22 57 0 73 0
29JUN27 45.00 C 0.00 0.00 0.00 4.05 -0.29 56 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 3.88 -0.25 57 0 65 0
29JUN27 47.00 C 0.00 0.00 0.00 3.67 -0.21 57 0 155 0
29SEP27 21.00 C 0.00 0.00 0.00 16.17 -0.38 55 0 100 0
29SEP27 22.00 C 0.00 0.00 0.00 15.30 -0.42 53 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 14.64 -0.34 54 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 13.97 -0.33 54 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 13.31 -0.32 54 0 4 0
29SEP27 26.00 C 0.00 0.00 0.00 12.67 -0.32 54 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 12.07 -0.31 54 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 11.49 -0.27 54 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 10.93 -0.31 54 0 2 0
29SEP27 30.00 C 0.00 0.00 0.00 10.54 -0.16 55 0 4,001 0
29SEP27 31.00 C 0.00 0.00 0.00 9.91 -0.30 54 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 9.34 -0.37 54 0 67 0
29SEP27 33.00 C 0.00 0.00 0.00 8.92 -0.36 54 0 66 0
29SEP27 34.00 C 0.00 0.00 0.00 8.49 -0.37 54 0 1 0
29SEP27 35.00 C 0.00 0.00 0.00 8.10 -0.34 54 0 72 0
29SEP27 36.00 C 0.00 0.00 0.00 7.73 -0.30 54 0 15 0
29SEP27 37.00 C 0.00 0.00 0.00 7.38 -0.30 54 0 16 0
29SEP27 38.00 C 0.00 0.00 0.00 7.05 -0.28 55 0 30 0
29SEP27 39.00 C 0.00 0.00 0.00 6.74 -0.30 55 0 24 0
29SEP27 40.00 C 0.00 0.00 0.00 6.40 -0.35 55 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 6.13 -0.30 55 0 16 0
29SEP27 42.00 C 0.00 0.00 0.00 5.87 -0.19 55 0 30 0
29SEP27 43.00 C 0.00 0.00 0.00 5.63 -0.29 56 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 5.42 -0.26 56 0 1 0
29SEP27 45.00 C 0.00 0.00 0.00 5.13 -0.20 56 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 4.92 -0.25 56 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 4.74 -0.23 56 0 0 0
TOTAL CALL 1,002 90,021 +532
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 126 0 121 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 122 0 94 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 117 0 52 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 113 0 18 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 109 0 25 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 104 0 106 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 100 0 192 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 97 0 156 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 93 0 248 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 89 0 518 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 82 0 280 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1,833 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 69 0 358 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 63 0 439 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 756 0
29OCT26 26.00 P 0.05 0.05 0.05 0.02 -0.01 56 26 396 +26
29OCT26 27.00 P 0.08 0.08 0.08 0.05 -0.01 57 7 552 0
29OCT26 28.00 P 0.13 0.13 0.12 0.09 -0.02 56 3 1,867 -2
29OCT26 29.00 P 0.20 0.20 0.20 0.15 -0.03 55 86 921 +84
29OCT26 30.00 P 0.30 0.30 0.28 0.26 -0.04 56 22 823 +5
29OCT26 31.00 P 0.43 0.45 0.43 0.41 -0.05 55 24 640 +24
29OCT26 32.00 P 0.65 0.66 0.63 0.61 -0.03 54 26 1,287 +11
29OCT26 33.00 P 0.86 1.00 0.86 0.90 -0.04 54 58 705 +10
29OCT26 34.00 P 1.30 1.40 1.16 1.29 -0.02 55 66 318 +24
29OCT26 35.00 P 1.60 1.83 1.60 1.73 -0.02 55 17 1,203 -8
29OCT26 36.00 P 2.30 2.39 2.29 2.32 +0.07 57 126 899 +124
29OCT26 37.00 P 2.76 2.84 2.76 2.87 +0.02 55 3 184 +3
29OCT26 38.00 P 0.00 0.00 0.00 3.66 +0.15 58 0 125 0
29OCT26 39.00 P 0.00 0.00 0.00 4.42 +0.19 59 0 63 0
29OCT26 40.00 P 0.00 0.00 0.00 5.10 +0.09 55 0 77 0
29OCT26 41.00 P 0.00 0.00 0.00 5.95 +0.12 55 0 1 0
29OCT26 42.00 P 0.00 0.00 0.00 6.99 +0.29 63 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 7.88 +0.28 63 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 8.79 +0.25 63 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 9.74 +0.24 64 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 10.69 +0.35 64 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 11.66 +0.37 64 0 250 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 78 0 120 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 75 0 17 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 72 0 25 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 69 0 583 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 67 0 27 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
27NOV26 19.50 P 0.00 0.00 0.00 0.02 0.00 67 0 119 0
27NOV26 20.00 P 0.00 0.00 0.00 0.03 0.00 68 0 256 0
27NOV26 21.00 P 0.00 0.00 0.00 0.04 0.00 65 0 31 0
27NOV26 22.00 P 0.00 0.00 0.00 0.07 0.00 65 0 90 0
27NOV26 23.00 P 0.00 0.00 0.00 0.11 0.00 65 0 236 0
27NOV26 24.00 P 0.00 0.00 0.00 0.17 +0.01 65 0 500 0
27NOV26 25.00 P 0.27 0.27 0.27 0.25 0.00 65 1 292 +1
27NOV26 26.00 P 0.00 0.00 0.00 0.36 0.00 65 0 555 0
27NOV26 27.00 P 0.52 0.52 0.50 0.50 0.00 65 12 458 +10
27NOV26 28.00 P 0.65 0.65 0.65 0.65 -0.01 64 2 391 +2
27NOV26 29.00 P 0.87 0.87 0.84 0.86 -0.01 64 15 205 +11
27NOV26 30.00 P 1.05 1.17 1.04 1.13 -0.01 64 24 90 +12
27NOV26 31.00 P 1.32 1.45 1.32 1.42 -0.02 64 16 246 +15
27NOV26 32.00 P 1.80 1.84 1.76 1.80 +0.01 64 20 178 +2
27NOV26 33.00 P 1.98 2.23 1.98 2.21 +0.05 64 14 271 +14
27NOV26 34.00 P 0.00 0.00 0.00 2.68 +0.05 65 0 144 0
27NOV26 35.00 P 3.20 3.20 3.20 3.20 +0.08 65 4 199 0
27NOV26 36.00 P 0.00 0.00 0.00 3.77 +0.11 65 0 159 0
27NOV26 37.00 P 0.00 0.00 0.00 4.39 +0.13 66 0 155 0
27NOV26 38.00 P 0.00 0.00 0.00 5.05 +0.20 67 0 267 0
27NOV26 39.00 P 0.00 0.00 0.00 5.77 +0.22 68 0 15 0
27NOV26 40.00 P 0.00 0.00 0.00 6.51 +0.26 68 0 3 0
27NOV26 41.00 P 0.00 0.00 0.00 7.26 +0.26 69 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 8.08 +0.31 70 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 8.89 +0.31 70 0 5 0
27NOV26 44.00 P 0.00 0.00 0.00 9.75 +0.35 72 0 70 0
27NOV26 45.00 P 0.00 0.00 0.00 10.63 +0.36 72 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 11.49 +0.35 73 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 12.43 +0.38 75 0 90 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 131 0 183 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 128 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 125 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 123 0 186 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 120 0 3,354 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 117 0 92 0
30DEC26 8.00 P 0.01 0.01 0.01 0.01 0.00 115 35 319 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 113 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 110 0 357 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 108 0 355 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 106 0 222 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 104 0 284 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 102 0 5,602 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 100 0 165 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 98 0 334 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 95 0 494 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 91 0 363 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 88 0 320 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 85 0 3,615 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 82 0 365 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 79 0 598 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 76 0 204 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 73 0 852 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 71 0 170 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 68 0 105 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 66 0 1,073 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 63 0 597 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 61 0 126 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 59 0 3,158 0
30DEC26 17.50 P 0.00 0.00 0.00 0.02 0.00 61 0 192 0
30DEC26 18.00 P 0.00 0.00 0.00 0.03 0.00 62 0 227 0
30DEC26 18.50 P 0.00 0.00 0.00 0.04 0.00 62 0 235 0
30DEC26 19.00 P 0.00 0.00 0.00 0.05 0.00 62 0 364 0
30DEC26 19.50 P 0.00 0.00 0.00 0.06 0.00 61 0 496 0
30DEC26 20.00 P 0.00 0.00 0.00 0.08 0.00 61 0 456 0
30DEC26 21.00 P 0.00 0.00 0.00 0.12 -0.01 61 0 245 0
30DEC26 22.00 P 0.00 0.00 0.00 0.18 0.00 61 0 364 0
30DEC26 23.00 P 0.00 0.00 0.00 0.27 0.00 61 0 388 0
30DEC26 24.00 P 0.00 0.00 0.00 0.38 0.00 61 0 824 0
30DEC26 25.00 P 0.54 0.54 0.54 0.51 +0.01 61 10 406 0
30DEC26 26.00 P 0.68 0.68 0.68 0.68 +0.01 61 1 441 0
30DEC26 27.00 P 0.86 0.89 0.86 0.88 +0.01 61 7 659 0
30DEC26 28.00 P 1.11 1.11 1.11 1.10 0.00 61 5 520 0
30DEC26 29.00 P 1.40 1.40 1.40 1.33 -0.05 60 1 460 0
30DEC26 30.00 P 0.00 0.00 0.00 1.67 -0.01 61 0 656 0
30DEC26 31.00 P 0.00 0.00 0.00 2.02 -0.02 61 0 186 0
30DEC26 32.00 P 0.00 0.00 0.00 2.41 -0.02 60 0 70 0
30DEC26 33.00 P 0.00 0.00 0.00 2.86 -0.01 61 0 106 0
30DEC26 34.00 P 3.35 3.35 3.35 3.35 +0.01 61 15 79 +15
30DEC26 35.00 P 3.89 3.89 3.89 3.89 +0.03 61 15 1,264 0
30DEC26 36.00 P 0.00 0.00 0.00 4.48 +0.08 62 0 258 0
30DEC26 37.00 P 0.00 0.00 0.00 5.10 +0.09 62 0 191 0
30DEC26 38.00 P 0.00 0.00 0.00 5.76 +0.15 63 0 117 0
30DEC26 39.00 P 0.00 0.00 0.00 6.45 +0.16 63 0 95 0
30DEC26 40.00 P 0.00 0.00 0.00 7.18 +0.21 64 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 7.93 +0.23 64 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.69 +0.24 65 0 5 0
30DEC26 43.00 P 0.00 0.00 0.00 9.49 +0.28 65 0 61 0
30DEC26 44.00 P 0.00 0.00 0.00 10.31 +0.28 66 0 165 0
30DEC26 45.00 P 0.00 0.00 0.00 11.14 +0.30 66 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.01 +0.33 67 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.88 +0.33 68 0 50 0
28JAN27 25.00 P 0.00 0.00 0.00 0.75 0.00 60 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 0.96 0.00 60 0 1 0
28JAN27 27.00 P 0.00 0.00 0.00 1.12 -0.07 59 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 1.44 -0.01 59 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 1.73 -0.04 59 0 1 0
28JAN27 30.00 P 2.12 2.12 2.12 2.08 -0.03 59 1 1 +1
28JAN27 31.00 P 0.00 0.00 0.00 2.46 -0.02 59 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 2.88 -0.02 59 0 60 0
28JAN27 33.00 P 0.00 0.00 0.00 3.35 0.00 60 0 80 0
28JAN27 34.00 P 0.00 0.00 0.00 3.85 0.00 60 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 4.40 +0.02 60 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 4.98 +0.03 60 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 5.60 +0.04 60 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 6.26 +0.09 61 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 6.95 +0.12 61 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 7.67 +0.15 62 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 8.42 +0.21 63 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 9.17 +0.21 63 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 9.93 +0.21 63 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 10.75 +0.26 64 0 55 0
28JAN27 45.00 P 0.00 0.00 0.00 11.57 - 64 0 0 -
30MAR27 6.50 P 0.00 0.00 0.00 0.01 0.00 92 0 135 0
30MAR27 6.75 P 0.00 0.00 0.00 0.01 0.00 89 0 269 0
30MAR27 7.00 P 0.00 0.00 0.00 0.01 0.00 88 0 337 0
30MAR27 7.25 P 0.00 0.00 0.00 0.01 0.00 86 0 96 0
30MAR27 7.50 P 0.00 0.00 0.00 0.01 0.00 84 0 16 0
30MAR27 7.75 P 0.00 0.00 0.00 0.01 0.00 82 0 60 0
30MAR27 8.00 P 0.00 0.00 0.00 0.01 0.00 80 0 17 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 79 0 41 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 77 0 56 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 76 0 92 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 74 0 67 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 73 0 20 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 71 0 20 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 70 0 153 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 69 0 65 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 66 0 288 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 64 0 167 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 62 0 136 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 59 0 137 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 57 0 253 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 347 0
30MAR27 13.50 P 0.00 0.00 0.00 0.02 -0.01 57 0 315 0
30MAR27 14.00 P 0.00 0.00 0.00 0.03 -0.01 58 0 295 0
30MAR27 14.50 P 0.00 0.00 0.00 0.04 -0.01 58 0 224 0
30MAR27 15.00 P 0.00 0.00 0.00 0.06 0.00 59 0 65 0
30MAR27 15.50 P 0.00 0.00 0.00 0.07 0.00 59 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 0.09 0.00 59 0 40 0
30MAR27 16.50 P 0.00 0.00 0.00 0.11 0.00 59 0 145 0
30MAR27 17.00 P 0.00 0.00 0.00 0.13 0.00 59 0 118 0
30MAR27 17.50 P 0.00 0.00 0.00 0.16 0.00 59 0 255 0
30MAR27 18.00 P 0.00 0.00 0.00 0.19 0.00 58 0 131 0
30MAR27 18.50 P 0.00 0.00 0.00 0.22 -0.01 58 0 3,140 0
30MAR27 19.00 P 0.00 0.00 0.00 0.26 -0.01 58 0 6,173 0
30MAR27 19.50 P 0.00 0.00 0.00 0.31 -0.01 58 0 385 0
30MAR27 20.00 P 0.00 0.00 0.00 0.36 0.00 58 0 294 0
30MAR27 21.00 P 0.00 0.00 0.00 0.49 0.00 59 0 243 0
30MAR27 22.00 P 0.00 0.00 0.00 0.63 0.00 58 0 103 0
30MAR27 23.00 P 0.00 0.00 0.00 0.81 0.00 59 0 338 0
30MAR27 24.00 P 0.00 0.00 0.00 1.01 0.00 58 0 385 0
30MAR27 25.00 P 0.00 0.00 0.00 1.25 0.00 59 0 364 0
30MAR27 26.00 P 1.53 1.53 1.53 1.51 +0.01 59 2 682 +2
30MAR27 27.00 P 0.00 0.00 0.00 1.82 +0.03 59 0 309 0
30MAR27 28.00 P 0.00 0.00 0.00 2.14 +0.04 59 0 245 0
30MAR27 29.00 P 0.00 0.00 0.00 2.47 -0.01 58 0 328 0
30MAR27 30.00 P 0.00 0.00 0.00 2.85 -0.01 58 0 653 0
30MAR27 31.00 P 0.00 0.00 0.00 3.27 0.00 58 0 245 0
30MAR27 32.00 P 0.00 0.00 0.00 3.72 0.00 58 0 198 0
30MAR27 33.00 P 0.00 0.00 0.00 4.21 +0.01 58 0 17 0
30MAR27 34.00 P 0.00 0.00 0.00 4.73 +0.02 58 0 66 0
30MAR27 35.00 P 0.00 0.00 0.00 5.29 +0.03 59 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 5.86 +0.03 59 0 21 0
30MAR27 37.00 P 0.00 0.00 0.00 6.48 +0.04 59 0 56 0
30MAR27 38.00 P 0.00 0.00 0.00 7.17 +0.11 60 0 107 0
30MAR27 39.00 P 0.00 0.00 0.00 7.85 +0.14 60 0 9 0
30MAR27 40.00 P 0.00 0.00 0.00 8.56 +0.15 60 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.28 +0.15 61 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.02 +0.19 61 0 70 0
30MAR27 43.00 P 0.00 0.00 0.00 10.78 +0.20 61 0 70 0
30MAR27 44.00 P 0.00 0.00 0.00 11.55 +0.20 61 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.33 +0.21 62 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.15 +0.25 62 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.98 +0.25 63 0 5 0
29JUN27 15.00 P 0.00 0.00 0.00 0.15 +0.01 56 0 544 0
29JUN27 15.50 P 0.00 0.00 0.00 0.19 +0.02 57 0 259 0
29JUN27 16.00 P 0.00 0.00 0.00 0.22 +0.01 57 0 39 0
29JUN27 16.50 P 0.00 0.00 0.00 0.26 +0.02 57 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.31 +0.02 57 0 5 0
29JUN27 17.50 P 0.00 0.00 0.00 0.36 +0.02 57 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.41 +0.02 57 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 0.48 +0.03 57 0 4 0
29JUN27 19.00 P 0.00 0.00 0.00 0.55 +0.03 57 0 82 0
29JUN27 19.50 P 0.00 0.00 0.00 0.62 +0.04 57 0 3 0
29JUN27 20.00 P 0.00 0.00 0.00 0.70 +0.05 57 0 17 0
29JUN27 21.00 P 0.00 0.00 0.00 0.88 +0.04 57 0 4,014 0
29JUN27 22.00 P 0.00 0.00 0.00 1.09 +0.07 57 0 91 0
29JUN27 23.00 P 0.00 0.00 0.00 1.33 +0.07 57 0 337 0
29JUN27 24.00 P 0.00 0.00 0.00 1.58 +0.07 57 0 548 0
29JUN27 25.00 P 1.82 1.82 1.82 1.89 +0.09 57 70 786 +70
29JUN27 26.00 P 0.00 0.00 0.00 2.20 +0.09 57 0 680 0
29JUN27 27.00 P 0.00 0.00 0.00 2.54 +0.10 57 0 579 0
29JUN27 28.00 P 0.00 0.00 0.00 2.90 +0.08 57 0 626 0
29JUN27 29.00 P 0.00 0.00 0.00 3.28 +0.07 57 0 190 0
29JUN27 30.00 P 0.00 0.00 0.00 3.70 +0.06 56 0 1,433 0
29JUN27 31.00 P 0.00 0.00 0.00 4.16 +0.07 57 0 209 0
29JUN27 32.00 P 0.00 0.00 0.00 4.64 +0.07 57 0 108 0
29JUN27 33.00 P 0.00 0.00 0.00 5.12 +0.04 56 0 381 0
29JUN27 34.00 P 0.00 0.00 0.00 5.66 +0.04 56 0 970 0
29JUN27 35.00 P 0.00 0.00 0.00 6.23 +0.06 57 0 275 0
29JUN27 36.00 P 0.00 0.00 0.00 6.83 +0.09 57 0 1,600 0
29JUN27 37.00 P 0.00 0.00 0.00 7.46 +0.09 57 0 21 0
29JUN27 38.00 P 0.00 0.00 0.00 8.11 +0.11 57 0 41 0
29JUN27 39.00 P 0.00 0.00 0.00 8.79 +0.16 58 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 9.50 +0.19 58 0 422 0
29JUN27 41.00 P 0.00 0.00 0.00 10.22 +0.21 58 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.95 +0.37 59 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.70 +0.28 59 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 12.46 +0.29 59 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 13.24 +0.30 59 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 14.03 +0.31 60 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 14.83 +0.33 60 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 1.30 +0.04 56 0 102 0
29SEP27 22.00 P 0.00 0.00 0.00 1.55 +0.04 56 0 79 0
29SEP27 23.00 P 0.00 0.00 0.00 1.84 +0.07 57 0 20 0
29SEP27 24.00 P 0.00 0.00 0.00 2.16 +0.07 57 0 71 0
29SEP27 25.00 P 0.00 0.00 0.00 2.48 +0.07 57 0 56 0
29SEP27 26.00 P 0.00 0.00 0.00 2.85 +0.08 57 0 71 0
29SEP27 27.00 P 0.00 0.00 0.00 3.23 +0.07 57 0 5 0
29SEP27 28.00 P 0.00 0.00 0.00 3.63 +0.07 57 0 39 0
29SEP27 29.00 P 0.00 0.00 0.00 4.09 +0.10 57 0 31 0
29SEP27 30.00 P 0.00 0.00 0.00 4.54 +0.09 57 0 1 0
29SEP27 31.00 P 0.00 0.00 0.00 5.02 +0.10 57 0 32 0
29SEP27 32.00 P 0.00 0.00 0.00 5.53 +0.12 57 0 78 0
29SEP27 33.00 P 0.00 0.00 0.00 6.06 +0.09 57 0 61 0
29SEP27 34.00 P 6.68 6.68 6.68 6.63 +0.10 57 65 65 +65
29SEP27 35.00 P 0.00 0.00 0.00 7.20 +0.11 57 0 95 0
29SEP27 36.00 P 0.00 0.00 0.00 7.81 +0.14 57 0 1 0
29SEP27 37.00 P 0.00 0.00 0.00 8.44 +0.14 57 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 9.09 +0.15 57 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 9.75 +0.17 58 0 4 0
29SEP27 40.00 P 0.00 0.00 0.00 10.45 +0.22 58 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 11.16 +0.22 58 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 11.88 +0.23 58 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 12.60 +0.35 58 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 13.33 +0.25 59 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 14.10 +0.28 59 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 14.88 +0.28 59 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 15.66 +0.28 59 0 0 0
TOTAL PUT 799 89,510 +521
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$ 12.330
29OCT26 8.75 C 0.00 0.00 0.00 3.60 +0.05 53 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.35 +0.05 47 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.10 +0.05 42 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.85 +0.05 36 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.60 +0.05 28 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.35 +0.05 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 1.86 +0.05 32 0 0 0
29OCT26 11.00 C 1.44 1.44 1.44 1.38 +0.04 31 20 69 -20
29OCT26 11.50 C 0.00 0.00 0.00 0.94 +0.03 30 0 15 0
29OCT26 12.00 C 0.00 0.00 0.00 0.58 +0.02 30 0 151 0
29OCT26 12.50 C 0.32 0.32 0.32 0.31 0.00 30 1 311 +1
29OCT26 13.00 C 0.20 0.20 0.20 0.16 +0.01 31 30 501 +30
29OCT26 13.50 C 0.00 0.00 0.00 0.07 0.00 31 0 715 0
29OCT26 14.00 C 0.05 0.05 0.05 0.03 0.00 32 30 2,881 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 32 0 1,968 0
29OCT26 15.00 C 0.01 0.01 0.01 0.01 0.00 37 25 1,014 +25
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 43 0 750 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 723 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 53 0 191 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 57 0 122 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 61 0 179 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 66 0 150 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 81 0 93 0
27NOV26 8.75 C 0.00 0.00 0.00 3.60 +0.03 0 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 3.35 +0.02 0 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.10 +0.05 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.88 +0.04 31 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.64 +0.05 33 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.38 +0.05 24 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.94 +0.04 33 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.52 +0.04 33 0 15 0
27NOV26 11.50 C 1.10 1.10 1.10 1.13 +0.03 32 30 45 +30
27NOV26 12.00 C 0.00 0.00 0.00 0.80 +0.01 32 0 199 0
27NOV26 12.50 C 0.00 0.00 0.00 0.55 +0.01 32 0 182 0
27NOV26 13.00 C 0.00 0.00 0.00 0.36 0.00 32 0 694 0
27NOV26 13.50 C 0.28 0.28 0.25 0.24 0.00 33 70 459 +10
27NOV26 14.00 C 0.00 0.00 0.00 0.15 0.00 33 0 1,839 0
27NOV26 14.50 C 0.00 0.00 0.00 0.09 0.00 33 0 2,473 0
27NOV26 15.00 C 0.00 0.00 0.00 0.05 0.00 33 0 3,490 0
27NOV26 15.50 C 0.00 0.00 0.00 0.03 0.00 34 0 955 0
27NOV26 16.00 C 0.00 0.00 0.00 0.02 0.00 35 0 125 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 225 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 38 0 14 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 90 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 80 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 80 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 51 0 80 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.63 +0.02 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.41 +0.04 32 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.16 +0.05 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.93 +0.05 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.70 +0.05 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.48 +0.05 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.05 +0.03 33 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.66 +0.03 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.31 +0.03 33 0 87 0
30DEC26 12.00 C 0.00 0.00 0.00 1.01 +0.04 33 0 59 0
30DEC26 12.50 C 0.00 0.00 0.00 0.76 +0.02 33 0 83 0
30DEC26 13.00 C 0.54 0.56 0.54 0.55 0.00 33 60 324 +45
30DEC26 13.50 C 0.00 0.00 0.00 0.41 0.00 33 0 328 0
30DEC26 14.00 C 0.29 0.29 0.29 0.30 +0.01 34 45 655 -15
30DEC26 14.50 C 0.24 0.24 0.24 0.21 +0.01 34 1 726 +1
30DEC26 15.00 C 0.00 0.00 0.00 0.14 0.00 34 0 545 0
30DEC26 15.50 C 0.00 0.00 0.00 0.10 0.00 34 0 566 0
30DEC26 16.00 C 0.00 0.00 0.00 0.06 0.00 33 0 529 0
30DEC26 16.50 C 0.00 0.00 0.00 0.04 0.00 34 0 85 0
30DEC26 17.00 C 0.00 0.00 0.00 0.02 0.00 32 0 430 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 31 0 803 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 629 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 298 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 672 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 124 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 3,063 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 58 0 86 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 60 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 63 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 66 0 400 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 68 0 47 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 75 0 3 0
28JAN27 9.00 C 0.00 0.00 0.00 3.46 +0.05 34 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 3.22 +0.04 33 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 3.00 +0.05 34 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 2.77 +0.04 33 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 2.57 +0.05 34 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 2.15 +0.03 33 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 1.78 +0.03 34 0 0 0
28JAN27 11.50 C 1.44 1.44 1.44 1.44 +0.02 33 30 30 +30
28JAN27 12.00 C 0.00 0.00 0.00 1.15 +0.02 33 0 60 0
28JAN27 12.50 C 0.00 0.00 0.00 0.91 +0.02 33 0 100 0
28JAN27 13.00 C 0.00 0.00 0.00 0.71 +0.02 34 0 70 0
28JAN27 13.50 C 0.00 0.00 0.00 0.55 +0.01 34 0 30 0
28JAN27 14.00 C 0.00 0.00 0.00 0.42 +0.01 34 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 0.31 0.00 34 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 0.23 0.00 34 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.17 +0.01 34 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 0.12 0.00 34 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 0.09 0.00 34 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.06 0.00 34 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.82 +0.06 37 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.60 +0.06 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.36 +0.03 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.15 +0.03 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.96 +0.04 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.77 +0.05 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.39 +0.04 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.03 +0.03 35 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 1.73 +0.03 35 0 28 0
30MAR27 12.00 C 0.00 0.00 0.00 1.46 +0.03 35 0 81 0
30MAR27 12.50 C 0.00 0.00 0.00 1.22 +0.02 35 0 83 0
30MAR27 13.00 C 0.00 0.00 0.00 1.01 +0.01 35 0 205 0
30MAR27 13.50 C 0.00 0.00 0.00 0.84 +0.01 35 0 424 0
30MAR27 14.00 C 0.00 0.00 0.00 0.69 0.00 35 0 590 0
30MAR27 14.50 C 0.00 0.00 0.00 0.56 0.00 35 0 175 0
30MAR27 15.00 C 0.00 0.00 0.00 0.45 0.00 35 0 597 0
30MAR27 15.50 C 0.00 0.00 0.00 0.36 0.00 35 0 62 0
30MAR27 16.00 C 0.00 0.00 0.00 0.29 0.00 35 0 5,000 0
30MAR27 16.50 C 0.00 0.00 0.00 0.23 0.00 35 0 404 0
30MAR27 17.00 C 0.00 0.00 0.00 0.18 0.00 35 0 338 0
30MAR27 17.50 C 0.00 0.00 0.00 0.15 0.00 35 0 312 0
30MAR27 18.00 C 0.00 0.00 0.00 0.11 -0.01 35 0 7,154 0
30MAR27 18.50 C 0.00 0.00 0.00 0.09 0.00 35 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.07 0.00 35 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.06 0.00 36 0 27 0
30MAR27 20.00 C 0.00 0.00 0.00 0.05 0.00 36 0 44 0
30MAR27 21.00 C 0.00 0.00 0.00 0.03 0.00 36 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.02 0.00 36 0 86 0
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 38 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 95 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 42 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 3.99 +0.05 39 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.75 +0.02 37 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.55 +0.02 37 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.36 +0.03 37 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.18 +0.04 37 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.01 +0.05 37 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.65 +0.01 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.35 +0.05 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.06 +0.01 37 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.80 0.00 37 0 15 0
29JUN27 12.50 C 0.00 0.00 0.00 1.57 +0.05 37 0 15 0
29JUN27 13.00 C 0.00 0.00 0.00 1.36 +0.04 37 0 435 0
29JUN27 13.50 C 0.00 0.00 0.00 1.18 +0.02 37 0 496 0
29JUN27 14.00 C 0.00 0.00 0.00 1.03 +0.02 37 0 631 0
29JUN27 14.50 C 0.00 0.00 0.00 0.90 +0.01 37 0 540 0
29JUN27 15.00 C 0.00 0.00 0.00 0.78 +0.01 37 0 73 0
29JUN27 15.50 C 0.00 0.00 0.00 0.67 0.00 37 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 0.57 0.00 37 0 70 0
29JUN27 16.50 C 0.00 0.00 0.00 0.49 0.00 37 0 126 0
29JUN27 17.00 C 0.00 0.00 0.00 0.41 -0.01 37 0 25 0
29JUN27 17.50 C 0.00 0.00 0.00 0.35 -0.01 37 0 25 0
29JUN27 18.00 C 0.00 0.00 0.00 0.30 0.00 37 0 2 0
29JUN27 18.50 C 0.00 0.00 0.00 0.26 0.00 37 0 30 0
29JUN27 19.00 C 0.00 0.00 0.00 0.21 -0.01 37 0 30 0
29JUN27 19.50 C 0.00 0.00 0.00 0.18 -0.01 37 0 45 0
29JUN27 20.00 C 0.00 0.00 0.00 0.15 -0.01 37 0 12 0
29JUN27 21.00 C 0.00 0.00 0.00 0.11 -0.01 37 0 25 0
29JUN27 22.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 130 0
29JUN27 23.00 C 0.00 0.00 0.00 0.06 0.00 37 0 24 0
29JUN27 24.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.03 0.00 37 0 205 0
29JUN27 26.00 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 69 0
29SEP27 8.75 C 0.00 0.00 0.00 4.05 +0.05 37 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 3.86 +0.06 37 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 3.65 +0.04 36 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 3.47 +0.05 36 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.28 +0.03 36 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.12 +0.05 36 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 2.81 +0.05 36 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.54 +0.06 37 0 15 0
29SEP27 11.50 C 0.00 0.00 0.00 2.36 +0.13 39 0 12 0
29SEP27 12.00 C 0.00 0.00 0.00 2.05 +0.05 37 0 35 0
29SEP27 12.50 C 0.00 0.00 0.00 1.84 +0.05 37 0 50 0
29SEP27 13.00 C 0.00 0.00 0.00 1.64 +0.05 37 0 45 0
29SEP27 13.50 C 1.38 1.38 1.38 1.47 +0.05 37 30 247 +30
29SEP27 14.00 C 0.00 0.00 0.00 1.31 +0.05 38 0 260 0
29SEP27 14.50 C 0.00 0.00 0.00 1.17 +0.04 38 0 125 0
29SEP27 15.00 C 0.00 0.00 0.00 1.04 +0.04 38 0 713 0
29SEP27 15.50 C 0.00 0.00 0.00 0.93 +0.04 38 0 75 0
29SEP27 16.00 C 0.00 0.00 0.00 0.83 +0.04 38 0 90 0
29SEP27 16.50 C 0.00 0.00 0.00 0.73 +0.04 38 0 75 0
29SEP27 17.00 C 0.00 0.00 0.00 0.65 +0.01 38 0 26 0
29SEP27 17.50 C 0.00 0.00 0.00 0.58 +0.03 38 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.51 +0.03 38 0 21 0
29SEP27 18.50 C 0.00 0.00 0.00 0.46 +0.02 38 0 10 0
TOTAL CALL 372 53,325 +167
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 59 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 55 0 45 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 13 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 75 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 58 0
29OCT26 11.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 2,205 0
29OCT26 11.50 P 0.00 0.00 0.00 0.09 -0.02 30 0 2,779 0
29OCT26 12.00 P 0.20 0.22 0.20 0.23 -0.03 31 34 4,478 0
29OCT26 12.50 P 0.00 0.00 0.00 0.47 -0.04 31 0 571 0
29OCT26 13.00 P 0.00 0.00 0.00 0.80 -0.05 30 0 11,103 0
29OCT26 13.50 P 0.00 0.00 0.00 1.21 -0.06 30 0 507 0
29OCT26 14.00 P 0.00 0.00 0.00 1.68 -0.05 31 0 466 0
29OCT26 14.50 P 2.25 2.25 2.25 2.24 +0.02 51 2 4,623 -2
29OCT26 15.00 P 0.00 0.00 0.00 2.67 -0.11 0 0 359 0
29OCT26 15.50 P 0.00 0.00 0.00 3.17 -0.11 0 0 29 0
29OCT26 16.00 P 0.00 0.00 0.00 3.67 -0.07 0 0 20 0
29OCT26 16.50 P 0.00 0.00 0.00 4.17 -0.07 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.67 -0.11 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 5.17 -0.05 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.67 -0.05 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 6.17 -0.05 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 6.67 -0.07 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 7.17 -0.07 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 7.67 -0.11 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1,007 0
27NOV26 9.75 P 0.00 0.00 0.00 0.02 0.00 35 0 45 0
27NOV26 10.00 P 0.00 0.00 0.00 0.03 0.00 34 0 173 0
27NOV26 10.50 P 0.00 0.00 0.00 0.07 -0.01 34 0 225 0
27NOV26 11.00 P 0.15 0.15 0.15 0.14 -0.02 33 60 275 +60
27NOV26 11.50 P 0.25 0.25 0.25 0.26 -0.03 33 20 141 +20
27NOV26 12.00 P 0.00 0.00 0.00 0.44 -0.04 33 0 226 0
27NOV26 12.50 P 0.00 0.00 0.00 0.69 -0.04 33 0 751 0
27NOV26 13.00 P 0.98 0.98 0.98 1.00 -0.05 33 30 844 +30
27NOV26 13.50 P 0.00 0.00 0.00 1.36 -0.05 33 0 1,150 0
27NOV26 14.00 P 0.00 0.00 0.00 1.77 -0.05 33 0 260 0
27NOV26 14.50 P 0.00 0.00 0.00 2.27 -0.05 39 0 210 0
27NOV26 15.00 P 0.00 0.00 0.00 2.73 -0.05 40 0 3,113 -35
27NOV26 15.50 P 0.00 0.00 0.00 3.21 -0.07 42 0 30 0
27NOV26 16.00 P 0.00 0.00 0.00 3.71 -0.03 46 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 4.22 -0.02 52 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 4.71 -0.07 54 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 5.21 -0.01 58 0 30 0
27NOV26 18.00 P 0.00 0.00 0.00 5.72 -0.02 64 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 6.22 0.00 67 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 6.72 -0.03 71 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 7.22 -0.02 74 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 7.72 -0.06 77 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.02 0.00 35 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.03 0.00 35 0 6 0
30DEC26 9.50 P 0.00 0.00 0.00 0.04 -0.01 34 0 9 0
30DEC26 9.75 P 0.00 0.00 0.00 0.06 0.00 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.08 -0.01 34 0 61 0
30DEC26 10.50 P 0.00 0.00 0.00 0.15 -0.01 34 0 240 0
30DEC26 11.00 P 0.00 0.00 0.00 0.26 -0.02 34 0 381 0
30DEC26 11.50 P 0.41 0.41 0.41 0.41 -0.03 34 30 1,221 0
30DEC26 12.00 P 0.00 0.00 0.00 0.60 -0.03 33 0 890 0
30DEC26 12.50 P 0.86 0.86 0.86 0.85 -0.04 33 15 12,295 0
30DEC26 13.00 P 0.00 0.00 0.00 1.16 -0.04 34 0 782 0
30DEC26 13.50 P 0.00 0.00 0.00 1.49 -0.05 33 0 505 0
30DEC26 14.00 P 0.00 0.00 0.00 1.88 -0.04 33 0 1,521 0
30DEC26 14.50 P 0.00 0.00 0.00 2.35 -0.06 37 0 817 0
30DEC26 15.00 P 0.00 0.00 0.00 2.79 -0.03 38 0 1,228 0
30DEC26 15.50 P 0.00 0.00 0.00 3.25 -0.05 39 0 148 0
30DEC26 16.00 P 0.00 0.00 0.00 3.72 -0.06 39 0 140 0
30DEC26 16.50 P 0.00 0.00 0.00 4.22 -0.06 43 0 188 0
30DEC26 17.00 P 0.00 0.00 0.00 4.71 -0.07 45 0 54 0
30DEC26 17.50 P 0.00 0.00 0.00 5.21 -0.07 48 0 2 0
30DEC26 18.00 P 5.56 5.57 5.56 5.72 -0.02 52 400 3,186 -400
30DEC26 18.50 P 0.00 0.00 0.00 6.22 -0.06 55 0 501 0
30DEC26 19.00 P 0.00 0.00 0.00 6.72 -0.06 58 0 30 0
30DEC26 19.50 P 0.00 0.00 0.00 7.22 -0.06 61 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.72 -0.06 63 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 8.71 -0.01 67 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.71 -0.06 71 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 10.71 -0.06 76 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 11.71 -0.06 80 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 12.71 -0.01 84 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 13.71 -0.06 88 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 14.71 -0.01 91 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 15.71 -0.06 95 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 16.72 0.00 100 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 17.71 -0.01 101 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 18.71 -0.01 104 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 19.71 -0.01 107 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.06 0.00 35 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.08 0.00 34 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.10 -0.01 34 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.13 -0.01 33 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.22 -0.02 34 0 39 0
28JAN27 11.00 P 0.00 0.00 0.00 0.35 -0.02 34 0 40 0
28JAN27 11.50 P 0.00 0.00 0.00 0.52 -0.03 34 0 20 0
28JAN27 12.00 P 0.00 0.00 0.00 0.72 -0.03 34 0 30 0
28JAN27 12.50 P 0.00 0.00 0.00 0.97 -0.04 33 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 1.27 -0.04 34 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 1.60 -0.04 34 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 1.97 -0.04 34 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 2.37 -0.04 34 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 2.84 0.00 36 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 3.25 -0.09 34 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 3.74 -0.06 37 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 4.22 -0.06 38 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 4.71 -0.07 40 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.08 -0.01 35 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.11 -0.01 35 0 45 0
30MAR27 9.25 P 0.00 0.00 0.00 0.14 -0.01 35 0 214 0
30MAR27 9.50 P 0.00 0.00 0.00 0.18 -0.01 35 0 100 0
30MAR27 9.75 P 0.00 0.00 0.00 0.22 -0.01 35 0 103 0
30MAR27 10.00 P 0.00 0.00 0.00 0.27 -0.02 35 0 110 0
30MAR27 10.50 P 0.00 0.00 0.00 0.40 -0.02 35 0 105 0
30MAR27 11.00 P 0.00 0.00 0.00 0.55 -0.03 35 0 49 0
30MAR27 11.50 P 0.00 0.00 0.00 0.74 -0.02 35 0 195 0
30MAR27 12.00 P 0.00 0.00 0.00 0.95 -0.04 35 0 272 0
30MAR27 12.50 P 0.00 0.00 0.00 1.21 -0.03 35 0 625 0
30MAR27 13.00 P 0.00 0.00 0.00 1.51 -0.03 35 0 688 0
30MAR27 13.50 P 0.00 0.00 0.00 1.86 -0.05 36 0 1,060 0
30MAR27 14.00 P 0.00 0.00 0.00 2.23 -0.03 37 0 33 0
30MAR27 14.50 P 0.00 0.00 0.00 2.61 -0.04 37 0 11,745 0
30MAR27 15.00 P 0.00 0.00 0.00 2.94 -0.11 35 0 101 0
30MAR27 15.50 P 0.00 0.00 0.00 3.42 -0.05 37 0 180 0
30MAR27 16.00 P 0.00 0.00 0.00 3.86 -0.04 38 0 92 0
30MAR27 16.50 P 0.00 0.00 0.00 4.30 -0.05 38 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 4.76 -0.06 38 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 5.24 -0.05 39 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.73 -0.05 41 0 61 0
30MAR27 18.50 P 0.00 0.00 0.00 6.22 -0.06 42 0 80 0
30MAR27 19.00 P 0.00 0.00 0.00 6.72 -0.06 44 0 102 0
30MAR27 19.50 P 0.00 0.00 0.00 7.22 -0.06 46 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 7.72 -0.06 48 0 15 0
30MAR27 21.00 P 0.00 0.00 0.00 8.72 -0.03 52 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.72 -0.05 55 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 10.72 -0.05 59 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 11.71 -0.06 61 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 12.72 -0.06 65 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 13.71 -0.06 67 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 14.72 -0.06 71 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 15.71 -0.06 72 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 16.72 -0.02 76 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 17.71 -0.04 77 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 18.71 -0.03 79 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 19.71 -0.01 82 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.22 -0.02 37 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.27 -0.02 37 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.32 -0.02 37 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.38 -0.02 37 0 21 0
29JUN27 9.75 P 0.00 0.00 0.00 0.45 -0.02 37 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 0.52 -0.02 37 0 45 0
29JUN27 10.50 P 0.00 0.00 0.00 0.68 -0.01 37 0 21 0
29JUN27 11.00 P 0.00 0.00 0.00 0.86 -0.02 37 0 65 0
29JUN27 11.50 P 0.00 0.00 0.00 1.07 -0.02 37 0 49 0
29JUN27 12.00 P 0.00 0.00 0.00 1.30 -0.08 37 0 171 0
29JUN27 12.50 P 0.00 0.00 0.00 1.58 -0.08 37 0 442 0
29JUN27 13.00 P 0.00 0.00 0.00 1.88 -0.03 37 0 1,081 0
29JUN27 13.50 P 0.00 0.00 0.00 2.17 -0.07 37 0 859 0
29JUN27 14.00 P 0.00 0.00 0.00 2.50 -0.09 37 0 595 0
29JUN27 14.50 P 0.00 0.00 0.00 2.86 -0.09 37 0 686 0
29JUN27 15.00 P 0.00 0.00 0.00 3.23 -0.06 37 0 90 0
29JUN27 15.50 P 0.00 0.00 0.00 3.62 -0.12 37 0 70 0
29JUN27 16.00 P 0.00 0.00 0.00 4.10 -0.06 39 0 57 0
29JUN27 16.50 P 0.00 0.00 0.00 4.44 -0.12 37 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.87 -0.12 37 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 5.37 -0.06 39 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.77 -0.10 37 0 45 0
29JUN27 18.50 P 0.00 0.00 0.00 6.26 -0.06 38 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 6.75 -0.05 40 0 9 0
29JUN27 19.50 P 0.00 0.00 0.00 7.22 -0.07 40 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.72 -0.06 41 0 40 0
29JUN27 21.00 P 0.00 0.00 0.00 8.72 -0.03 45 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 9.72 -0.05 48 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 10.72 -0.05 51 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 11.72 -0.05 53 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 12.72 -0.06 56 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 13.72 -0.05 59 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 14.72 -0.06 61 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.38 +0.01 39 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.44 +0.01 39 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.51 +0.01 39 0 52 0
29SEP27 9.50 P 0.00 0.00 0.00 0.58 +0.01 39 0 60 0
29SEP27 9.75 P 0.00 0.00 0.00 0.66 +0.01 39 0 30 0
29SEP27 10.00 P 0.80 0.80 0.80 0.75 +0.01 39 80 80 +80
29SEP27 10.50 P 0.00 0.00 0.00 0.93 +0.01 39 0 60 0
29SEP27 11.00 P 0.00 0.00 0.00 1.14 0.00 39 0 452 0
29SEP27 11.50 P 0.00 0.00 0.00 1.38 +0.01 39 0 320 0
29SEP27 12.00 P 0.00 0.00 0.00 1.64 +0.01 40 0 37 0
29SEP27 12.50 P 0.00 0.00 0.00 1.92 +0.01 40 0 503 0
29SEP27 13.00 P 0.00 0.00 0.00 2.21 0.00 40 0 34 0
29SEP27 13.50 P 0.00 0.00 0.00 2.54 0.00 40 0 30 0
29SEP27 14.00 P 0.00 0.00 0.00 2.87 +0.08 40 0 9 0
29SEP27 14.50 P 0.00 0.00 0.00 3.23 +0.09 40 0 3 0
29SEP27 15.00 P 0.00 0.00 0.00 3.50 0.00 39 0 12 0
29SEP27 15.50 P 0.00 0.00 0.00 3.87 -0.01 38 0 15 0
29SEP27 16.00 P 0.00 0.00 0.00 4.26 -0.14 38 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.80 -0.01 42 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 5.22 -0.02 42 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 5.66 +0.15 43 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 6.10 -0.03 43 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 6.56 -0.03 44 0 0 0
TOTAL PUT 671 82,312 -247
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$ 36.860
29OCT26 27.00 C 0.00 0.00 0.00 9.92 +0.46 47 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 8.92 +0.46 40 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 7.92 +0.46 31 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 6.92 +0.46 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 5.92 +0.45 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 4.93 +0.46 23 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 3.93 +0.45 17 0 3 0
29OCT26 34.00 C 0.00 0.00 0.00 2.95 +0.43 17 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 2.01 +0.36 17 0 17 0
29OCT26 36.00 C 0.00 0.00 0.00 1.17 +0.25 16 0 70 0
29OCT26 37.00 C 0.58 0.63 0.56 0.59 +0.14 16 129 441 +80
29OCT26 38.00 C 0.20 0.25 0.19 0.24 +0.06 16 150 753 +129
29OCT26 39.00 C 0.06 0.08 0.06 0.08 +0.02 17 272 655 +197
29OCT26 40.00 C 0.03 0.03 0.02 0.02 0.00 17 64 554 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 19 0 553 0
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 0.01 0.01 0.01 0.01 0.00 29 10 293 -10
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 33 0 99 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 36 0 145 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 39 0 70 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 45 0 130 0
27NOV26 27.00 C 0.00 0.00 0.00 9.92 +0.46 0 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 8.92 +0.46 0 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 7.92 +0.46 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 7.01 +0.45 24 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 6.02 +0.43 22 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 5.06 +0.41 22 0 15 0
27NOV26 33.00 C 0.00 0.00 0.00 4.14 +0.38 22 0 45 0
27NOV26 34.00 C 0.00 0.00 0.00 3.28 +0.33 23 0 60 0
27NOV26 35.00 C 0.00 0.00 0.00 2.43 +0.27 21 0 395 0
27NOV26 36.00 C 0.00 0.00 0.00 1.78 +0.21 21 0 235 0
27NOV26 37.00 C 0.91 1.03 0.91 1.26 +0.16 22 13 368 +12
27NOV26 38.00 C 0.56 0.61 0.56 0.84 +0.11 22 59 935 +59
27NOV26 39.00 C 0.30 0.34 0.30 0.54 +0.07 22 23 928 +2
27NOV26 40.00 C 0.16 0.18 0.16 0.33 +0.04 22 15 791 0
27NOV26 41.00 C 0.00 0.00 0.00 0.20 +0.03 23 0 237 0
27NOV26 42.00 C 0.00 0.00 0.00 0.11 +0.01 22 0 389 0
27NOV26 43.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 127 0
27NOV26 44.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 207 0
27NOV26 45.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 42 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 23 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 25 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 11.88 +0.43 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.89 +0.43 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.92 +0.46 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.92 +0.45 0 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 7.92 +0.44 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.01 +0.45 0 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 6.02 +0.43 17 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 5.06 +0.41 20 0 16 0
30DEC26 33.00 C 0.00 0.00 0.00 4.14 +0.38 21 0 45 0
30DEC26 34.00 C 0.00 0.00 0.00 3.28 +0.33 21 0 103 0
30DEC26 35.00 C 2.27 2.27 2.27 2.43 +0.27 19 15 488 +15
30DEC26 36.00 C 0.00 0.00 0.00 1.78 +0.21 20 0 804 0
30DEC26 37.00 C 0.00 0.00 0.00 1.26 +0.16 20 0 375 0
30DEC26 38.00 C 0.00 0.00 0.00 0.84 +0.11 20 0 474 0
30DEC26 39.00 C 0.00 0.00 0.00 0.54 +0.07 20 0 560 0
30DEC26 40.00 C 0.00 0.00 0.00 0.33 +0.04 20 0 531 0
30DEC26 41.00 C 0.00 0.00 0.00 0.20 +0.03 20 0 336 0
30DEC26 42.00 C 0.00 0.00 0.00 0.11 +0.01 20 0 198 0
30DEC26 43.00 C 0.00 0.00 0.00 0.06 +0.01 20 0 339 0
30DEC26 44.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 108 0
30DEC26 45.00 C 0.00 0.00 0.00 0.02 +0.01 21 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 22 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 25 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 27.00 C 0.00 0.00 0.00 9.92 +0.46 0 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 8.92 +0.45 0 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 7.92 +0.44 0 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 7.01 +0.45 0 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 6.02 +0.43 17 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 5.06 +0.41 19 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 4.14 +0.38 19 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 3.28 +0.33 20 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 2.43 +0.27 18 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 1.78 +0.21 18 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 1.26 +0.16 19 0 42 0
28JAN27 38.00 C 0.80 0.80 0.80 0.84 +0.11 18 15 48 +15
28JAN27 39.00 C 0.57 0.57 0.57 0.55 +0.08 18 15 15 +10
28JAN27 40.00 C 0.36 0.36 0.36 0.35 +0.06 18 15 18 +15
28JAN27 41.00 C 0.24 0.24 0.23 0.21 +0.04 18 34 34 +34
28JAN27 42.00 C 0.00 0.00 0.00 0.13 +0.03 18 0 4 0
28JAN27 43.00 C 0.00 0.00 0.00 0.08 +0.02 19 0 5 0
28JAN27 44.00 C 0.00 0.00 0.00 0.05 +0.01 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 0.00 18 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.89 +0.43 0 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.92 +0.46 0 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.92 +0.44 0 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.92 +0.42 0 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.01 +0.45 16 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.03 +0.44 18 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.08 +0.42 18 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.17 +0.38 18 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 3.36 +0.36 18 0 45 0
30MAR27 35.00 C 0.00 0.00 0.00 2.63 +0.30 18 0 42 0
30MAR27 36.00 C 0.00 0.00 0.00 2.04 +0.25 18 0 181 0
30MAR27 37.00 C 0.00 0.00 0.00 1.56 +0.21 18 0 23 0
30MAR27 38.00 C 0.00 0.00 0.00 1.17 +0.15 18 0 311 0
30MAR27 39.00 C 0.00 0.00 0.00 0.86 +0.12 18 0 136 0
30MAR27 40.00 C 0.00 0.00 0.00 0.61 +0.08 18 0 218 0
30MAR27 41.00 C 0.45 0.45 0.45 0.45 +0.07 18 1 114 +1
30MAR27 42.00 C 0.00 0.00 0.00 0.32 +0.05 18 0 56 0
30MAR27 43.00 C 0.26 0.26 0.26 0.22 +0.04 18 3 180 0
30MAR27 44.00 C 0.00 0.00 0.00 0.15 +0.02 18 0 64 0
30MAR27 45.00 C 0.00 0.00 0.00 0.10 +0.02 18 0 84 0
30MAR27 46.00 C 0.00 0.00 0.00 0.07 +0.01 19 0 100 0
30MAR27 47.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 0.03 0.00 19 0 89 0
30MAR27 49.00 C 0.00 0.00 0.00 0.02 0.00 19 0 107 0
30MAR27 50.00 C 0.00 0.00 0.00 0.01 0.00 18 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 10.89 +0.43 0 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 9.92 +0.45 0 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 8.92 +0.44 0 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 7.93 +0.42 0 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 7.08 +0.43 21 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 6.17 +0.40 20 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 5.33 +0.37 20 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 4.57 +0.34 20 0 19 0
29JUN27 34.00 C 0.00 0.00 0.00 3.90 +0.32 21 0 60 0
29JUN27 35.00 C 2.96 2.96 2.96 3.30 +0.37 20 15 40 +15
29JUN27 36.00 C 0.00 0.00 0.00 2.69 +0.23 20 0 58 0
29JUN27 37.00 C 0.00 0.00 0.00 2.24 +0.19 20 0 46 0
29JUN27 38.00 C 0.00 0.00 0.00 1.86 +0.18 20 0 57 0
29JUN27 39.00 C 0.00 0.00 0.00 1.54 +0.16 20 0 32 0
29JUN27 40.00 C 0.00 0.00 0.00 1.25 +0.09 20 0 185 0
29JUN27 41.00 C 0.00 0.00 0.00 1.01 +0.11 20 0 27 0
29JUN27 42.00 C 0.00 0.00 0.00 0.82 +0.10 20 0 27 0
29JUN27 43.00 C 0.00 0.00 0.00 0.65 +0.07 20 0 43 0
29JUN27 44.00 C 0.00 0.00 0.00 0.52 +0.06 20 0 44 0
29JUN27 45.00 C 0.38 0.38 0.38 0.41 +0.03 20 2 92 0
29JUN27 46.00 C 0.00 0.00 0.00 0.32 +0.02 20 0 165 0
29JUN27 47.00 C 0.00 0.00 0.00 0.25 +0.03 20 0 11 0
29JUN27 48.00 C 0.00 0.00 0.00 0.20 +0.02 21 0 1 0
29JUN27 49.00 C 0.00 0.00 0.00 0.15 +0.02 20 0 180 0
29SEP27 27.00 C 0.00 0.00 0.00 9.92 +0.44 0 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 8.92 +0.44 0 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 7.94 +0.42 0 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 7.18 +0.40 20 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 6.36 +0.38 20 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 5.60 +0.35 20 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 4.76 +0.31 18 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 4.15 +0.28 19 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 3.60 +0.26 19 0 3 0
29SEP27 36.00 C 0.00 0.00 0.00 3.10 +0.23 19 0 55 0
29SEP27 37.00 C 0.00 0.00 0.00 2.65 +0.20 19 0 83 0
29SEP27 38.00 C 0.00 0.00 0.00 2.26 +0.19 19 0 10 0
29SEP27 39.00 C 0.00 0.00 0.00 1.91 +0.16 19 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 1.60 +0.14 19 0 39 0
29SEP27 41.00 C 0.00 0.00 0.00 1.35 +0.13 19 0 6 0
29SEP27 42.00 C 0.00 0.00 0.00 1.11 +0.10 19 0 40 0
29SEP27 43.00 C 0.72 0.72 0.72 0.92 +0.10 19 8 8 +8
29SEP27 44.00 C 0.60 0.60 0.60 0.76 +0.08 19 2 5 +2
29SEP27 45.00 C 0.00 0.00 0.00 0.62 +0.07 19 0 12 0
29SEP27 46.00 C 0.00 0.00 0.00 0.51 +0.06 20 0 1 0
29SEP27 47.00 C 0.00 0.00 0.00 0.41 +0.03 20 0 45 0
29SEP27 48.00 C 0.00 0.00 0.00 0.33 +0.02 19 0 0 0
TOTAL CALL 860 18,083 +584
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 46 0 130 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 40 0 130 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 35 0 105 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 30 0 121 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 25 0 96 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 62 0
29OCT26 34.00 P 0.00 0.00 0.00 0.02 -0.04 17 0 241 0
29OCT26 35.00 P 0.00 0.00 0.00 0.09 -0.08 17 0 523 0
29OCT26 36.00 P 0.35 0.35 0.32 0.28 -0.21 17 1,016 1,405 +726
29OCT26 37.00 P 0.00 0.00 0.00 0.70 -0.27 17 0 699 0
29OCT26 38.00 P 0.00 0.00 0.00 1.33 -0.40 17 0 612 0
29OCT26 39.00 P 0.00 0.00 0.00 2.18 -0.44 17 0 517 0
29OCT26 40.00 P 3.21 3.21 3.21 3.14 -0.46 0 40 72 +40
29OCT26 41.00 P 0.00 0.00 0.00 4.14 -0.46 0 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 5.14 -0.46 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 6.14 -0.46 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 7.23 -0.46 46 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 8.23 -0.46 51 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 9.23 -0.46 55 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 10.23 -0.46 60 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 11.23 -0.45 64 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 12.23 -0.46 67 0 0 0
27NOV26 27.00 P 0.01 0.01 0.01 0.01 0.00 34 30 30 +30
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 30 0 360 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 27 0 266 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 3 0
27NOV26 31.00 P 0.00 0.00 0.00 0.03 -0.02 24 0 52 0
27NOV26 32.00 P 0.00 0.00 0.00 0.06 -0.04 23 0 176 0
27NOV26 33.00 P 0.21 0.21 0.20 0.14 -0.07 23 4 102 +1
27NOV26 34.00 P 0.38 0.38 0.38 0.28 -0.12 23 49 359 +43
27NOV26 35.00 P 0.64 0.66 0.64 0.50 -0.19 23 48 788 -5
27NOV26 36.00 P 0.97 1.01 0.97 0.85 -0.24 23 25 826 +20
27NOV26 37.00 P 0.00 0.00 0.00 1.32 -0.30 23 0 710 0
27NOV26 38.00 P 0.00 0.00 0.00 1.91 -0.36 24 0 539 0
27NOV26 39.00 P 0.00 0.00 0.00 2.55 -0.39 22 0 741 0
27NOV26 40.00 P 0.00 0.00 0.00 3.35 -0.42 23 0 495 0
27NOV26 41.00 P 0.00 0.00 0.00 4.23 -0.44 23 0 210 0
27NOV26 42.00 P 0.00 0.00 0.00 5.16 -0.45 22 0 45 0
27NOV26 43.00 P 0.00 0.00 0.00 6.14 -0.66 0 0 30 0
27NOV26 44.00 P 0.00 0.00 0.00 7.35 -0.48 38 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 8.38 -0.48 43 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 9.41 -0.48 47 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 10.44 -0.48 52 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 11.47 -0.48 56 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 12.50 -0.48 60 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 30 0 54 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 27 0 169 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 24 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 21 0 87 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 107 0
30DEC26 30.00 P 0.00 0.00 0.00 0.03 -0.02 19 0 392 0
30DEC26 31.00 P 0.00 0.00 0.00 0.07 -0.04 18 0 343 0
30DEC26 32.00 P 0.00 0.00 0.00 0.15 -0.07 18 0 466 0
30DEC26 33.00 P 0.00 0.00 0.00 0.31 -0.11 19 0 595 0
30DEC26 34.00 P 0.60 0.61 0.60 0.56 -0.16 19 65 504 +49
30DEC26 35.00 P 0.95 0.95 0.95 0.92 -0.22 19 60 1,428 +60
30DEC26 36.00 P 1.38 1.43 1.38 1.41 -0.26 19 10 703 +10
30DEC26 37.00 P 0.00 0.00 0.00 2.01 -0.31 19 0 1,059 0
30DEC26 38.00 P 2.75 2.75 2.75 2.72 -0.32 19 15 704 +15
30DEC26 39.00 P 0.00 0.00 0.00 3.47 -0.40 18 0 911 0
30DEC26 40.00 P 4.44 4.44 4.44 4.44 -0.18 21 15 406 +15
30DEC26 41.00 P 0.00 0.00 0.00 5.26 -0.44 18 0 132 0
30DEC26 42.00 P 0.00 0.00 0.00 6.21 -0.45 18 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 7.34 -0.42 27 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.32 -0.43 29 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 9.31 -0.42 31 0 14 0
30DEC26 46.00 P 0.00 0.00 0.00 10.30 -0.42 33 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.29 -0.43 35 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.28 -0.44 37 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 13.28 -0.42 39 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 14.27 -0.44 41 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 16.76 -0.44 45 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 0.06 -0.02 18 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 0.12 -0.05 18 0 3 0
28JAN27 32.00 P 0.00 0.00 0.00 0.24 -0.07 18 0 3 0
28JAN27 33.00 P 0.47 0.47 0.47 0.42 -0.11 18 1 2 +1
28JAN27 34.00 P 0.00 0.00 0.00 0.70 -0.16 18 0 36 0
28JAN27 35.00 P 1.12 1.12 1.10 1.08 -0.21 19 5 56 +5
28JAN27 36.00 P 1.68 1.68 1.58 1.57 -0.24 19 4 9 +4
28JAN27 37.00 P 0.00 0.00 0.00 2.14 -0.30 19 0 0 0
28JAN27 38.00 P 2.93 2.93 2.88 2.83 -0.34 19 29 71 +29
28JAN27 39.00 P 0.00 0.00 0.00 3.57 -0.38 18 0 2 0
28JAN27 40.00 P 4.55 4.55 4.55 4.44 -0.38 19 3 3 +3
28JAN27 41.00 P 0.00 0.00 0.00 5.31 -0.42 18 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 6.24 -0.44 18 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 7.35 -0.43 24 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 8.33 -0.43 26 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 9.31 -0.44 28 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 10.30 -0.44 29 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.01 0.00 19 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 50 0
30MAR27 28.00 P 0.00 0.00 0.00 0.04 -0.02 18 0 63 0
30MAR27 29.00 P 0.00 0.00 0.00 0.08 -0.03 18 0 219 0
30MAR27 30.00 P 0.00 0.00 0.00 0.15 -0.04 18 0 177 0
30MAR27 31.00 P 0.00 0.00 0.00 0.26 -0.06 18 0 138 0
30MAR27 32.00 P 0.00 0.00 0.00 0.42 -0.10 18 0 213 0
30MAR27 33.00 P 0.00 0.00 0.00 0.65 -0.14 18 0 511 0
30MAR27 34.00 P 0.00 0.00 0.00 0.97 -0.14 19 0 135 0
30MAR27 35.00 P 0.00 0.00 0.00 1.35 -0.18 18 0 226 0
30MAR27 36.00 P 0.00 0.00 0.00 1.79 -0.25 18 0 227 0
30MAR27 37.00 P 0.00 0.00 0.00 2.36 -0.29 18 0 101 0
30MAR27 38.00 P 0.00 0.00 0.00 3.02 -0.32 18 0 42 0
30MAR27 39.00 P 0.00 0.00 0.00 3.77 -0.35 18 0 119 0
30MAR27 40.00 P 0.00 0.00 0.00 4.56 -0.39 18 0 165 0
30MAR27 41.00 P 0.00 0.00 0.00 5.42 -0.41 18 0 14 0
30MAR27 42.00 P 0.00 0.00 0.00 6.32 -0.42 18 0 19 0
30MAR27 43.00 P 0.00 0.00 0.00 7.39 -0.41 22 0 17 0
30MAR27 44.00 P 0.00 0.00 0.00 8.35 -0.42 23 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 9.33 -0.42 24 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 10.31 -0.43 26 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 11.29 -0.43 27 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 12.29 -0.43 29 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 13.28 -0.43 30 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 14.27 -0.44 31 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.76 -0.44 35 0 10 0
29JUN27 26.00 P 0.00 0.00 0.00 0.07 -0.01 21 0 32 0
29JUN27 27.00 P 0.00 0.00 0.00 0.11 -0.03 21 0 6 0
29JUN27 28.00 P 0.25 0.25 0.25 0.18 -0.04 21 9 135 +9
29JUN27 29.00 P 0.00 0.00 0.00 0.29 -0.05 21 0 62 0
29JUN27 30.00 P 0.00 0.00 0.00 0.43 -0.07 21 0 88 0
29JUN27 31.00 P 0.00 0.00 0.00 0.62 -0.09 21 0 60 0
29JUN27 32.00 P 0.00 0.00 0.00 0.86 -0.12 21 0 62 0
29JUN27 33.00 P 0.00 0.00 0.00 1.16 -0.15 21 0 43 0
29JUN27 34.00 P 0.00 0.00 0.00 1.54 -0.16 21 0 157 0
29JUN27 35.00 P 0.00 0.00 0.00 1.97 -0.20 21 0 166 0
29JUN27 36.00 P 0.00 0.00 0.00 2.47 -0.24 21 0 180 0
29JUN27 37.00 P 0.00 0.00 0.00 3.04 -0.27 21 0 75 0
29JUN27 38.00 P 0.00 0.00 0.00 3.57 -0.28 21 0 228 0
29JUN27 39.00 P 0.00 0.00 0.00 4.25 -0.31 21 0 249 0
29JUN27 40.00 P 0.00 0.00 0.00 4.98 -0.34 21 0 60 0
29JUN27 41.00 P 0.00 0.00 0.00 5.76 -0.37 21 0 32 0
29JUN27 42.00 P 0.00 0.00 0.00 6.79 -0.39 23 0 24 0
29JUN27 43.00 P 0.00 0.00 0.00 7.68 -0.42 24 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 8.61 -0.43 25 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 9.56 -0.45 26 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 10.54 -0.45 27 0 30 0
29JUN27 47.00 P 0.00 0.00 0.00 11.53 -0.46 28 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 12.53 -0.43 30 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 13.50 -0.42 31 0 15 0
29SEP27 27.00 P 0.00 0.00 0.00 0.17 -0.03 20 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 0.26 -0.05 20 0 3 0
29SEP27 29.00 P 0.00 0.00 0.00 0.38 -0.07 20 0 8 0
29SEP27 30.00 P 0.00 0.00 0.00 0.55 -0.08 20 0 9 0
29SEP27 31.00 P 0.00 0.00 0.00 0.76 -0.10 20 0 27 0
29SEP27 32.00 P 0.00 0.00 0.00 1.02 -0.13 20 0 25 0
29SEP27 33.00 P 0.00 0.00 0.00 1.34 -0.16 20 0 3 0
29SEP27 34.00 P 1.90 1.90 1.90 1.71 -0.19 20 2 91 +2
29SEP27 35.00 P 0.00 0.00 0.00 2.16 -0.20 20 0 41 0
29SEP27 36.00 P 0.00 0.00 0.00 2.65 -0.24 20 0 161 0
29SEP27 37.00 P 0.00 0.00 0.00 3.21 -0.27 20 0 49 0
29SEP27 38.00 P 0.00 0.00 0.00 3.84 -0.28 21 0 36 0
29SEP27 39.00 P 0.00 0.00 0.00 4.38 -0.32 20 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 5.09 -0.34 20 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 5.86 -0.36 20 0 37 0
29SEP27 42.00 P 0.00 0.00 0.00 6.87 -0.39 22 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 7.75 -0.40 22 0 0 0
29SEP27 44.00 P 9.00 9.00 9.00 8.66 -0.42 23 1 1 +1
29SEP27 45.00 P 0.00 0.00 0.00 9.60 -0.43 24 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 10.57 -0.44 25 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 11.55 -0.44 26 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 12.55 -0.45 28 0 0 0
TOTAL PUT 1,431 23,612 +1,058
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$ 52.300
09OCT26 41.50 C 0.00 0.00 0.00 10.81 -1.05 0 0 0 0
09OCT26 42.00 C 0.00 0.00 0.00 10.31 -1.05 0 0 0 0
09OCT26 42.50 C 0.00 0.00 0.00 9.81 -1.06 0 0 0 0
09OCT26 43.00 C 0.00 0.00 0.00 9.31 -1.06 0 0 0 0
09OCT26 43.50 C 0.00 0.00 0.00 8.81 -1.06 0 0 0 0
09OCT26 44.00 C 0.00 0.00 0.00 8.31 -1.06 0 0 0 0
09OCT26 44.50 C 0.00 0.00 0.00 7.81 -1.06 0 0 0 0
09OCT26 45.00 C 0.00 0.00 0.00 7.31 -1.06 0 0 0 0
09OCT26 45.50 C 0.00 0.00 0.00 6.81 -1.06 0 0 0 0
09OCT26 46.00 C 0.00 0.00 0.00 6.32 -1.05 59 0 0 0
09OCT26 46.50 C 0.00 0.00 0.00 5.82 -1.05 55 0 0 0
09OCT26 47.00 C 0.00 0.00 0.00 5.33 -1.05 56 0 0 0
09OCT26 47.50 C 0.00 0.00 0.00 4.84 -1.05 55 0 0 0
09OCT26 48.00 C 0.00 0.00 0.00 4.35 -1.05 53 0 0 0
09OCT26 48.50 C 0.00 0.00 0.00 3.88 -1.04 54 0 0 0
09OCT26 49.00 C 0.00 0.00 0.00 3.42 -1.03 54 0 0 0
09OCT26 49.50 C 0.00 0.00 0.00 2.93 -1.06 49 0 0 0
09OCT26 50.00 C 0.00 0.00 0.00 2.54 -1.01 52 0 0 0
09OCT26 51.00 C 0.00 0.00 0.00 1.77 -0.95 52 0 0 0
09OCT26 52.00 C 0.00 0.00 0.00 1.16 -0.81 52 0 0 0
09OCT26 53.00 C 0.67 0.67 0.67 0.71 -0.65 53 15 15 +15
09OCT26 54.00 C 0.00 0.00 0.00 0.40 -0.49 53 0 30 0
09OCT26 55.00 C 0.00 0.00 0.00 0.21 -0.34 54 0 55 0
09OCT26 56.00 C 0.00 0.00 0.00 0.11 -0.22 55 0 105 0
09OCT26 57.00 C 0.00 0.00 0.00 0.05 -0.13 55 0 30 0
09OCT26 58.00 C 0.00 0.00 0.00 0.02 -0.08 55 0 0 0
09OCT26 59.00 C 0.00 0.00 0.00 0.01 -0.04 57 0 0 0
09OCT26 60.00 C 0.00 0.00 0.00 0.01 -0.02 64 0 0 0
09OCT26 61.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
09OCT26 62.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
09OCT26 63.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
09OCT26 64.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
09OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
09OCT26 66.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
09OCT26 67.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
09OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
09OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
09OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
09OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
09OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
09OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
09OCT26 74.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
09OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
09OCT26 76.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
16OCT26 41.50 C 0.00 0.00 0.00 10.84 -1.05 50 0 0 0
16OCT26 42.00 C 0.00 0.00 0.00 10.34 -1.06 47 0 0 0
16OCT26 42.50 C 0.00 0.00 0.00 9.85 -1.05 53 0 0 0
16OCT26 43.00 C 0.00 0.00 0.00 9.35 -1.05 50 0 0 0
16OCT26 43.50 C 0.00 0.00 0.00 8.86 -1.05 51 0 0 0
16OCT26 44.00 C 0.00 0.00 0.00 8.37 -1.05 51 0 0 0
16OCT26 44.50 C 0.00 0.00 0.00 7.89 -1.04 52 0 0 0
16OCT26 45.00 C 0.00 0.00 0.00 7.41 -1.04 52 0 0 0
16OCT26 45.50 C 0.00 0.00 0.00 6.93 -1.04 51 0 0 0
16OCT26 46.00 C 0.00 0.00 0.00 6.46 -1.03 51 0 0 0
16OCT26 46.50 C 0.00 0.00 0.00 6.01 -1.01 52 0 0 0
16OCT26 47.00 C 0.00 0.00 0.00 5.56 -1.00 52 0 0 0
16OCT26 47.50 C 0.00 0.00 0.00 5.12 -0.99 52 0 0 0
16OCT26 48.00 C 0.00 0.00 0.00 4.70 -0.97 52 0 0 0
16OCT26 48.50 C 0.00 0.00 0.00 4.29 -0.95 52 0 0 0
16OCT26 49.00 C 0.00 0.00 0.00 3.90 -0.93 52 0 0 0
16OCT26 49.50 C 0.00 0.00 0.00 3.48 -0.95 50 0 0 0
16OCT26 50.00 C 0.00 0.00 0.00 3.13 -0.91 50 0 0 0
16OCT26 51.00 C 0.00 0.00 0.00 2.48 -0.95 50 0 15 0
16OCT26 52.00 C 0.00 0.00 0.00 1.92 -0.76 50 0 15 0
16OCT26 53.00 C 0.00 0.00 0.00 1.46 -0.64 50 0 0 0
16OCT26 54.00 C 0.00 0.00 0.00 1.08 -0.56 50 0 0 0
16OCT26 55.00 C 0.00 0.00 0.00 0.79 -0.48 51 0 0 0
16OCT26 56.00 C 0.80 0.80 0.80 0.56 -0.36 51 9 6 -9
16OCT26 57.00 C 0.38 0.40 0.38 0.39 -0.29 51 80 120 +80
16OCT26 58.00 C 0.00 0.00 0.00 0.27 -0.22 51 0 0 0
16OCT26 59.00 C 0.18 0.18 0.18 0.19 -0.15 52 36 36 +36
16OCT26 60.00 C 0.00 0.00 0.00 0.12 -0.12 52 0 0 0
16OCT26 61.00 C 0.15 0.15 0.15 0.08 -0.09 52 45 45 +45
16OCT26 62.00 C 0.00 0.00 0.00 0.05 -0.06 52 0 0 0
16OCT26 63.00 C 0.00 0.00 0.00 0.03 -0.05 52 0 0 0
16OCT26 64.00 C 0.00 0.00 0.00 0.02 -0.03 53 0 0 0
16OCT26 65.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 0 0
16OCT26 66.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
16OCT26 67.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
16OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
16OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
16OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
16OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 17.37 -1.06 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 16.38 -1.05 55 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 15.38 -1.06 49 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 14.39 -1.05 51 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 13.40 -1.06 50 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 12.42 -1.05 51 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 11.45 -1.05 51 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 10.49 -0.91 51 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 9.56 -0.94 51 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 8.64 -1.03 51 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 7.76 -1.02 51 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 6.92 -0.99 51 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 6.11 -0.98 51 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 5.36 -0.94 51 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 4.66 -0.90 51 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 3.93 -0.94 49 0 15 0
29OCT26 52.50 C 2.70 2.70 2.70 2.58 -0.81 50 10 145 0
29OCT26 55.00 C 1.46 1.46 1.46 1.62 -0.57 50 20 203 +20
29OCT26 57.50 C 1.25 1.25 0.90 0.96 -0.42 50 6 516 0
29OCT26 60.00 C 0.00 0.00 0.00 0.54 -0.29 51 0 205 0
29OCT26 62.50 C 0.33 0.34 0.33 0.31 -0.17 52 15 762 -4
29OCT26 65.00 C 0.00 0.00 0.00 0.16 -0.13 52 0 309 0
29OCT26 67.50 C 0.00 0.00 0.00 0.08 -0.07 52 0 382 0
29OCT26 70.00 C 0.00 0.00 0.00 0.04 -0.04 52 0 85 0
29OCT26 72.50 C 0.00 0.00 0.00 0.02 -0.02 53 0 186 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 112 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 57 0 90 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 61 0 54 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 73 0 114 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 83 0 30 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 92 0 2 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 101 0 15 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 104 0 45 0
27NOV26 42.00 C 0.00 0.00 0.00 10.95 -1.12 48 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 10.07 -1.16 47 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 9.33 -1.08 49 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 8.80 -0.64 54 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 8.08 -0.90 54 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 7.39 -0.88 54 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 6.74 -0.85 54 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 5.95 -1.00 51 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 5.40 -0.95 52 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 4.17 -0.78 52 0 76 0
27NOV26 55.00 C 0.00 0.00 0.00 3.17 -0.58 53 0 30 0
27NOV26 57.50 C 0.00 0.00 0.00 2.36 -0.50 53 0 104 0
27NOV26 60.00 C 0.00 0.00 0.00 1.74 -0.41 53 0 138 0
27NOV26 62.50 C 1.22 1.22 1.22 1.26 -0.33 53 1 26 0
27NOV26 65.00 C 0.00 0.00 0.00 0.92 -0.25 54 0 3 0
27NOV26 67.50 C 0.00 0.00 0.00 0.67 -0.18 54 0 27 0
27NOV26 70.00 C 0.00 0.00 0.00 0.47 -0.17 54 0 25 0
27NOV26 72.50 C 0.00 0.00 0.00 0.33 -0.13 54 0 41 0
27NOV26 75.00 C 0.00 0.00 0.00 0.22 -0.10 54 0 120 0
27NOV26 77.50 C 0.00 0.00 0.00 0.15 -0.07 54 0 120 0
27NOV26 80.00 C 0.00 0.00 0.00 0.10 -0.06 54 0 15 0
27NOV26 82.50 C 0.00 0.00 0.00 0.07 -0.04 54 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.05 -0.03 55 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.03 -0.02 54 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 17.47 -1.01 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 16.55 -1.00 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 15.74 -0.98 42 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 14.82 -0.88 43 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 13.95 -0.93 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 13.18 -0.85 47 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 12.41 -0.80 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 11.57 -0.86 48 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.82 -0.92 48 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.10 -0.86 49 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.42 -0.86 49 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 8.78 -0.82 50 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.42 -0.54 53 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.82 -0.53 53 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.25 -0.76 53 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.50 -0.94 51 0 45 0
30DEC26 52.50 C 0.00 0.00 0.00 5.32 -0.70 52 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 4.32 -0.59 52 0 201 0
30DEC26 57.50 C 0.00 0.00 0.00 3.47 -0.50 52 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 2.77 -0.43 52 0 230 0
30DEC26 62.50 C 0.00 0.00 0.00 2.19 -0.37 53 0 561 0
30DEC26 65.00 C 0.00 0.00 0.00 1.76 -0.35 53 0 371 0
30DEC26 67.50 C 0.00 0.00 0.00 1.42 -0.26 54 0 75 0
30DEC26 70.00 C 0.00 0.00 0.00 1.11 -0.24 54 0 66 0
30DEC26 72.50 C 0.00 0.00 0.00 0.81 -0.25 53 0 12 0
30DEC26 75.00 C 0.00 0.00 0.00 0.66 -0.16 54 0 200 0
30DEC26 77.50 C 0.00 0.00 0.00 0.51 -0.13 54 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.39 -0.11 54 0 120 0
30DEC26 82.50 C 0.00 0.00 0.00 0.30 -0.08 54 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.23 -0.06 54 0 100 0
30DEC26 87.50 C 0.00 0.00 0.00 0.17 -0.06 53 0 90 0
30DEC26 90.00 C 0.00 0.00 0.00 0.13 -0.04 54 0 61 0
30DEC26 92.50 C 0.00 0.00 0.00 0.10 -0.03 54 0 60 0
30DEC26 95.00 C 0.00 0.00 0.00 0.08 -0.02 54 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 0.06 -0.02 54 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 0.05 -0.01 55 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 0.04 -0.01 55 0 64 0
30DEC26 105.00 C 0.00 0.00 0.00 0.03 -0.01 55 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 0.02 -0.01 54 0 30 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 15 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 53 0 78 0
28JAN27 42.00 C 0.00 0.00 0.00 12.54 -0.93 54 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 11.83 -0.91 54 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 11.15 -0.89 54 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 10.50 -0.87 54 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 9.87 -0.85 54 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 9.27 -0.83 54 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 8.70 -0.80 54 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 7.90 -1.03 51 0 0 0
28JAN27 50.00 C 7.41 7.41 7.39 7.40 -0.99 52 30 30 +30
28JAN27 52.50 C 6.74 6.74 6.37 6.26 -0.82 52 45 210 +45
28JAN27 55.00 C 5.68 5.68 5.68 5.25 -0.72 52 15 105 +15
28JAN27 57.50 C 0.00 0.00 0.00 4.38 -0.56 53 0 30 0
28JAN27 60.00 C 0.00 0.00 0.00 3.64 -0.50 53 0 30 0
28JAN27 62.50 C 0.00 0.00 0.00 3.01 -0.45 53 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 2.51 -0.37 53 0 0 0
28JAN27 67.50 C 2.01 2.01 2.01 2.06 -0.33 53 45 45 +45
28JAN27 70.00 C 0.00 0.00 0.00 1.72 -0.25 54 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 1.41 -0.27 54 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 1.15 -0.23 54 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 0.93 -0.20 54 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 18.44 -1.05 46 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 17.63 -1.02 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 16.85 -1.04 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 16.09 -1.02 48 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 15.34 -0.90 48 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 14.61 -0.97 48 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 13.93 -0.91 49 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 13.28 -0.89 49 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 12.66 -0.87 50 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 12.04 -0.86 50 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 11.45 -0.85 50 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 10.89 -0.83 50 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 10.35 -0.81 51 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 9.83 -0.79 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 9.33 -0.77 51 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 8.85 -0.79 51 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 7.74 -0.74 52 0 7 0
30MAR27 55.00 C 0.00 0.00 0.00 6.75 -0.69 52 0 500 0
30MAR27 57.50 C 0.00 0.00 0.00 5.89 -0.63 52 0 700 0
30MAR27 60.00 C 0.00 0.00 0.00 5.10 -0.60 52 0 700 0
30MAR27 62.50 C 0.00 0.00 0.00 4.48 -0.51 53 0 902 0
30MAR27 65.00 C 0.00 0.00 0.00 3.90 -0.47 53 0 500 0
30MAR27 67.50 C 0.00 0.00 0.00 3.41 -0.42 53 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 2.97 -0.39 53 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 2.61 -0.34 54 0 15 0
30MAR27 75.00 C 0.00 0.00 0.00 2.17 -0.34 53 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 1.93 -0.29 54 0 75 0
30MAR27 80.00 C 0.00 0.00 0.00 1.66 -0.25 54 0 45 0
30MAR27 82.50 C 0.00 0.00 0.00 1.43 -0.25 54 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 1.23 -0.23 54 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 1.03 -0.23 53 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.91 -0.18 54 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.78 -0.13 54 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.65 -0.16 53 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.56 -0.12 53 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.49 -0.12 53 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.43 -0.10 54 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.37 -0.09 54 0 15 0
30MAR27 107.50 C 0.00 0.00 0.00 0.31 -0.08 53 0 60 0
30MAR27 110.00 C 0.00 0.00 0.00 0.27 -0.07 53 0 120 0
30MAR27 112.50 C 0.00 0.00 0.00 0.23 -0.07 53 0 75 0
29JUN27 35.00 C 0.00 0.00 0.00 19.56 -0.97 49 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 18.84 -0.95 49 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 18.10 -0.96 49 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 17.48 -0.88 50 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 16.81 -1.02 50 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 16.18 -0.84 51 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 15.48 -1.05 50 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 14.85 -1.06 50 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 14.26 -1.04 50 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 13.70 -1.01 51 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 13.12 -1.03 51 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 12.66 -0.95 51 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 12.10 -0.95 51 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 11.64 -0.87 51 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 11.17 -0.86 51 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 10.73 -0.79 52 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 9.68 -0.75 52 0 8 0
29JUN27 55.00 C 0.00 0.00 0.00 8.74 -0.70 52 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 7.92 -0.62 53 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 7.38 -0.35 54 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 6.62 -0.38 54 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 5.99 -0.36 54 0 15 0
29JUN27 67.50 C 0.00 0.00 0.00 5.39 -0.38 54 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 4.84 -0.40 54 0 15 0
29JUN27 72.50 C 0.00 0.00 0.00 4.34 -0.43 54 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 3.90 -0.38 54 0 15 0
29JUN27 77.50 C 0.00 0.00 0.00 3.50 -0.37 54 0 15 0
29JUN27 80.00 C 0.00 0.00 0.00 3.14 -0.40 54 0 15 0
29JUN27 82.50 C 0.00 0.00 0.00 2.74 -0.46 53 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 2.46 -0.44 53 0 15 0
29JUN27 87.50 C 0.00 0.00 0.00 2.21 -0.41 53 0 15 0
29JUN27 90.00 C 0.00 0.00 0.00 1.98 -0.38 53 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 1.78 -0.35 53 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 1.60 -0.32 53 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 1.44 -0.30 53 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 1.29 -0.28 53 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 1.20 -0.22 54 0 30 0
29JUN27 105.00 C 0.00 0.00 0.00 1.08 -0.20 54 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 0.97 -0.19 54 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 0.88 -0.17 54 0 15 0
29JUN27 112.50 C 0.00 0.00 0.00 0.77 -0.18 53 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 16.13 -1.02 52 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 15.60 -1.00 52 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 15.08 -0.98 52 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 14.59 -0.83 52 0 230 0
29SEP27 46.00 C 0.00 0.00 0.00 14.10 -0.93 52 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 13.64 -0.91 53 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 13.16 -0.94 52 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 12.79 -0.73 53 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 12.37 -0.61 53 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 11.29 -0.67 53 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 10.53 -0.51 54 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 9.70 -0.48 54 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 8.81 -0.58 53 0 15 0
29SEP27 62.50 C 0.00 0.00 0.00 8.13 -0.56 54 0 15 0
29SEP27 65.00 C 0.00 0.00 0.00 7.68 -0.45 55 0 18 0
29SEP27 67.50 C 0.00 0.00 0.00 7.12 -0.41 55 0 15 0
29SEP27 70.00 C 0.00 0.00 0.00 6.50 -0.44 55 0 15 0
29SEP27 72.50 C 0.00 0.00 0.00 5.99 -0.35 55 0 15 0
29SEP27 75.00 C 0.00 0.00 0.00 5.54 -0.31 55 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 5.08 -0.31 55 0 15 0
29SEP27 80.00 C 0.00 0.00 0.00 4.63 -0.31 55 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 4.29 -0.24 55 0 30 0
29SEP27 85.00 C 0.00 0.00 0.00 3.96 -0.24 55 0 245 0
TOTAL CALL 372 12,099 +318
09OCT26 41.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
09OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
09OCT26 42.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
09OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
09OCT26 43.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
09OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
09OCT26 44.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
09OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
09OCT26 45.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
09OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
09OCT26 46.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
09OCT26 47.00 P 0.00 0.00 0.00 0.02 +0.01 58 0 90 0
09OCT26 47.50 P 0.00 0.00 0.00 0.03 +0.01 56 0 43 0
09OCT26 48.00 P 0.00 0.00 0.00 0.05 +0.01 56 0 93 0
09OCT26 48.50 P 0.15 0.15 0.15 0.07 +0.01 54 15 30 0
09OCT26 49.00 P 0.25 0.25 0.25 0.11 +0.02 54 15 30 0
09OCT26 49.50 P 0.28 0.28 0.28 0.17 +0.04 54 15 30 0
09OCT26 50.00 P 0.38 0.42 0.38 0.26 +0.08 55 25 125 +15
09OCT26 51.00 P 0.45 0.62 0.45 0.51 +0.15 55 18 121 +18
09OCT26 52.00 P 1.03 1.03 1.03 0.91 +0.27 56 2 80 +2
09OCT26 53.00 P 0.00 0.00 0.00 1.46 +0.41 56 0 15 0
09OCT26 54.00 P 0.00 0.00 0.00 2.16 +0.60 58 0 0 0
09OCT26 55.00 P 0.00 0.00 0.00 2.90 +0.69 54 0 0 0
09OCT26 56.00 P 0.00 0.00 0.00 3.79 +0.79 54 0 0 0
09OCT26 57.00 P 0.00 0.00 0.00 4.74 +0.87 55 0 0 0
09OCT26 58.00 P 0.00 0.00 0.00 5.71 +0.98 54 0 0 0
09OCT26 59.00 P 0.00 0.00 0.00 6.70 +1.02 0 0 0 0
09OCT26 60.00 P 0.00 0.00 0.00 7.70 +1.04 0 0 0 0
09OCT26 61.00 P 0.00 0.00 0.00 8.86 +1.21 113 0 0 0
09OCT26 62.00 P 0.00 0.00 0.00 9.85 +1.20 120 0 0 0
09OCT26 63.00 P 0.00 0.00 0.00 10.82 +1.17 124 0 0 0
09OCT26 64.00 P 0.00 0.00 0.00 11.75 +0.90 114 0 0 0
09OCT26 65.00 P 0.00 0.00 0.00 12.84 +1.00 144 0 0 0
09OCT26 66.00 P 0.00 0.00 0.00 13.84 +0.99 151 0 0 0
09OCT26 67.00 P 0.00 0.00 0.00 14.82 +0.98 155 0 0 0
09OCT26 68.00 P 0.00 0.00 0.00 15.72 +0.92 128 0 0 0
09OCT26 69.00 P 0.00 0.00 0.00 16.70 +1.05 0 0 0 0
09OCT26 70.00 P 0.00 0.00 0.00 17.84 +1.04 181 0 0 0
09OCT26 71.00 P 0.00 0.00 0.00 18.70 +1.05 0 0 0 0
09OCT26 72.00 P 0.00 0.00 0.00 19.83 +1.18 193 0 0 0
09OCT26 73.00 P 0.00 0.00 0.00 20.97 +1.13 228 0 0 0
09OCT26 74.00 P 0.00 0.00 0.00 21.72 +1.07 163 0 0 0
09OCT26 75.00 P 0.00 0.00 0.00 22.84 +1.03 215 0 0 0
09OCT26 76.00 P 0.00 0.00 0.00 23.84 +1.19 221 0 0 0
16OCT26 41.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
16OCT26 42.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
16OCT26 43.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
16OCT26 43.50 P 0.00 0.00 0.00 0.03 +0.01 54 0 0 0
16OCT26 44.00 P 0.00 0.00 0.00 0.04 +0.01 53 0 0 0
16OCT26 44.50 P 0.00 0.00 0.00 0.05 +0.01 52 0 0 0
16OCT26 45.00 P 0.10 0.10 0.10 0.07 +0.01 52 40 40 +40
16OCT26 45.50 P 0.18 0.18 0.18 0.10 +0.02 53 15 15 +15
16OCT26 46.00 P 0.24 0.24 0.24 0.13 +0.03 52 15 15 +15
16OCT26 46.50 P 0.24 0.24 0.24 0.17 +0.04 52 15 15 +15
16OCT26 47.00 P 0.35 0.35 0.35 0.22 +0.05 52 15 15 +15
16OCT26 47.50 P 0.40 0.44 0.40 0.29 +0.07 52 30 30 +30
16OCT26 48.00 P 0.52 0.52 0.45 0.36 +0.08 52 27 27 +27
16OCT26 48.50 P 0.00 0.00 0.00 0.46 +0.10 52 0 15 0
16OCT26 49.00 P 0.53 0.70 0.53 0.57 +0.13 52 19 79 +19
16OCT26 49.50 P 0.83 0.83 0.83 0.70 +0.16 52 15 90 +15
16OCT26 50.00 P 0.00 0.00 0.00 0.86 +0.19 53 0 45 0
16OCT26 51.00 P 0.00 0.00 0.00 1.22 +0.26 53 0 15 0
16OCT26 52.00 P 0.00 0.00 0.00 1.68 +0.34 53 0 0 0
16OCT26 53.00 P 0.00 0.00 0.00 2.22 +0.44 53 0 0 0
16OCT26 54.00 P 0.00 0.00 0.00 2.82 +0.50 53 0 0 0
16OCT26 55.00 P 0.00 0.00 0.00 3.49 +0.63 52 0 0 0
16OCT26 56.00 P 0.00 0.00 0.00 4.23 +0.67 51 0 0 0
16OCT26 57.00 P 0.00 0.00 0.00 5.06 +0.76 52 0 0 0
16OCT26 58.00 P 0.00 0.00 0.00 5.93 +0.82 52 0 0 0
16OCT26 59.00 P 0.00 0.00 0.00 6.84 +0.88 51 0 0 0
16OCT26 60.00 P 0.00 0.00 0.00 7.78 +0.93 51 0 0 0
16OCT26 61.00 P 0.00 0.00 0.00 8.95 +1.17 70 0 0 0
16OCT26 62.00 P 0.00 0.00 0.00 9.85 +1.13 67 0 0 0
16OCT26 63.00 P 0.00 0.00 0.00 10.96 +1.27 81 0 0 0
16OCT26 64.00 P 0.00 0.00 0.00 11.75 +0.90 65 0 0 0
16OCT26 65.00 P 0.00 0.00 0.00 12.84 +1.00 81 0 0 0
16OCT26 66.00 P 0.00 0.00 0.00 13.84 +0.93 85 0 0 0
16OCT26 67.00 P 0.00 0.00 0.00 14.82 +0.89 87 0 0 0
16OCT26 68.00 P 0.00 0.00 0.00 15.83 +1.03 92 0 0 0
16OCT26 69.00 P 0.00 0.00 0.00 16.70 +0.84 0 0 0 0
16OCT26 70.00 P 0.00 0.00 0.00 17.84 +0.98 102 0 0 0
16OCT26 71.00 P 0.00 0.00 0.00 18.70 +0.86 0 0 0 0
16OCT26 72.00 P 0.00 0.00 0.00 19.83 +0.92 108 0 0 0
16OCT26 73.00 P 0.00 0.00 0.00 20.97 +1.13 127 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.02 0.00 54 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.03 0.00 53 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.04 0.00 51 0 50 0
29OCT26 41.00 P 0.00 0.00 0.00 0.07 0.00 52 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 0.11 0.00 51 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.18 +0.02 52 0 20 0
29OCT26 44.00 P 0.00 0.00 0.00 0.26 +0.03 51 0 8 0
29OCT26 45.00 P 0.00 0.00 0.00 0.38 +0.04 52 0 325 0
29OCT26 46.00 P 0.00 0.00 0.00 0.54 +0.06 52 0 165 0
29OCT26 47.00 P 0.00 0.00 0.00 0.74 +0.08 52 0 83 0
29OCT26 48.00 P 0.00 0.00 0.00 1.00 +0.13 52 0 168 0
29OCT26 49.00 P 0.00 0.00 0.00 1.31 +0.17 52 0 235 0
29OCT26 50.00 P 0.00 0.00 0.00 1.67 +0.22 52 0 215 0
29OCT26 52.50 P 2.40 2.40 2.40 2.84 +0.40 53 4 366 +4
29OCT26 55.00 P 0.00 0.00 0.00 4.26 +0.56 51 0 153 0
29OCT26 57.50 P 0.00 0.00 0.00 6.09 +0.62 51 0 247 0
29OCT26 60.00 P 0.00 0.00 0.00 8.16 +0.75 51 0 382 0
29OCT26 62.50 P 0.00 0.00 0.00 10.66 +1.11 61 0 2 0
29OCT26 65.00 P 0.00 0.00 0.00 13.01 +0.89 64 0 37 0
29OCT26 67.50 P 0.00 0.00 0.00 15.45 +0.82 69 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 17.85 +0.86 70 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 20.27 +1.12 70 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 22.91 +0.94 87 0 4 0
29OCT26 77.50 P 0.00 0.00 0.00 25.42 +1.27 94 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 27.81 +1.00 91 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 30.24 +0.86 88 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 32.77 +0.86 97 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 35.27 +0.89 102 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 37.74 +0.93 102 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 40.23 +0.82 105 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 42.74 +0.93 111 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 45.39 +0.97 133 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 47.77 +0.96 124 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 50.26 +0.88 126 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 52.80 +0.92 136 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 55.31 +0.93 141 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 57.96 +1.15 159 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 60.46 +1.15 163 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.69 +0.06 54 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.88 +0.09 55 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 1.09 +0.10 55 0 0 0
27NOV26 45.00 P 1.27 1.30 1.27 1.32 +0.12 54 50 90 +50
27NOV26 46.00 P 0.00 0.00 0.00 1.59 +0.14 54 0 20 0
27NOV26 47.00 P 0.00 0.00 0.00 1.90 +0.16 54 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 2.24 +0.17 54 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 2.65 +0.24 54 0 60 0
27NOV26 50.00 P 0.00 0.00 0.00 3.08 +0.30 54 0 220 0
27NOV26 52.50 P 0.00 0.00 0.00 4.35 +0.38 55 0 29 0
27NOV26 55.00 P 0.00 0.00 0.00 5.81 +0.48 55 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 7.41 +0.53 54 0 63 0
27NOV26 60.00 P 0.00 0.00 0.00 9.53 +0.82 58 0 249 0
27NOV26 62.50 P 0.00 0.00 0.00 11.53 +0.68 58 0 45 0
27NOV26 65.00 P 0.00 0.00 0.00 13.76 +0.81 61 0 15 0
27NOV26 67.50 P 0.00 0.00 0.00 15.98 +0.81 61 0 15 0
27NOV26 70.00 P 0.00 0.00 0.00 18.29 +0.87 63 0 15 0
27NOV26 72.50 P 0.00 0.00 0.00 20.66 +0.90 65 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 23.08 +1.00 67 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 25.51 +0.92 69 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 27.95 +0.97 71 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 30.32 +0.87 69 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 32.80 +0.89 72 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 35.31 +0.93 76 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.28 +0.04 54 0 18 0
30DEC26 36.00 P 0.00 0.00 0.00 0.36 +0.04 54 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.47 +0.06 54 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.58 +0.05 54 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.71 +0.06 53 0 11 0
30DEC26 40.00 P 1.00 1.00 0.90 0.87 +0.06 53 45 45 +45
30DEC26 41.00 P 0.00 0.00 0.00 1.10 +0.12 54 0 30 0
30DEC26 42.00 P 0.00 0.00 0.00 1.31 +0.12 54 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 1.53 +0.12 53 0 100 0
30DEC26 44.00 P 0.00 0.00 0.00 1.83 +0.20 54 0 66 0
30DEC26 45.00 P 2.08 2.08 2.08 2.08 +0.12 53 22 22 +22
30DEC26 46.00 P 0.00 0.00 0.00 2.46 +0.19 54 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 2.82 +0.22 54 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 3.23 +0.28 54 0 98 0
30DEC26 49.00 P 0.00 0.00 0.00 3.66 +0.26 54 0 10 0
30DEC26 50.00 P 0.00 0.00 0.00 4.14 +0.30 54 0 63 0
30DEC26 52.50 P 0.00 0.00 0.00 5.48 +0.43 55 0 45 0
30DEC26 55.00 P 0.00 0.00 0.00 6.97 +0.52 55 0 58 0
30DEC26 57.50 P 0.00 0.00 0.00 8.62 +0.69 55 0 60 0
30DEC26 60.00 P 0.00 0.00 0.00 10.33 +0.64 55 0 260 0
30DEC26 62.50 P 0.00 0.00 0.00 12.37 +0.79 57 0 515 0
30DEC26 65.00 P 0.00 0.00 0.00 14.43 +0.88 57 0 286 0
30DEC26 67.50 P 0.00 0.00 0.00 16.60 +0.87 58 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.83 +0.99 60 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 20.95 +1.14 58 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 23.43 +1.32 62 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 25.69 +1.10 61 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 28.13 +1.15 63 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 30.58 +1.13 65 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 33.03 +1.02 67 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 35.37 +0.87 65 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 37.81 +0.92 65 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 40.23 +0.82 63 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 42.74 +0.93 66 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 45.39 +0.97 76 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 47.77 +0.87 73 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 50.26 +0.83 75 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 52.80 +0.87 80 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 55.31 +0.87 82 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 57.96 +1.03 91 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 60.46 +1.05 93 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 1.83 +0.13 54 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 2.11 +0.14 54 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 2.47 +0.22 54 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 2.82 +0.21 54 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 3.15 +0.20 54 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 3.55 +0.22 54 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 3.99 +0.25 54 0 15 0
28JAN27 49.00 P 0.00 0.00 0.00 4.46 +0.30 54 0 15 0
28JAN27 50.00 P 4.90 4.90 4.90 4.93 +0.31 54 10 25 +10
28JAN27 52.50 P 0.00 0.00 0.00 6.33 +0.46 55 0 60 0
28JAN27 55.00 P 0.00 0.00 0.00 7.74 +0.46 55 0 30 0
28JAN27 57.50 P 0.00 0.00 0.00 9.22 +0.39 54 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 10.95 +0.56 54 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 12.78 +0.58 54 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 14.76 +0.67 54 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 16.80 +0.72 54 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 18.92 +0.75 54 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 21.12 +0.82 54 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 23.43 +0.90 55 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 25.69 +0.90 54 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.07 +0.07 54 0 45 0
30MAR27 36.00 P 0.00 0.00 0.00 1.24 +0.05 54 0 30 0
30MAR27 37.00 P 0.00 0.00 0.00 1.47 +0.08 54 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 1.70 +0.08 54 0 43 0
30MAR27 39.00 P 0.00 0.00 0.00 1.94 +0.09 54 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 2.24 +0.12 54 0 20 0
30MAR27 41.00 P 0.00 0.00 0.00 2.53 +0.12 54 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 2.84 +0.13 54 0 80 0
30MAR27 43.00 P 0.00 0.00 0.00 3.21 +0.17 54 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 3.58 +0.31 54 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 3.95 +0.17 54 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 4.39 +0.23 54 0 60 0
30MAR27 47.00 P 0.00 0.00 0.00 4.84 +0.23 54 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 5.29 +0.23 54 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 5.78 +0.27 54 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 6.31 +0.30 55 0 20 0
30MAR27 52.50 P 0.00 0.00 0.00 7.66 +0.34 55 0 16 0
30MAR27 55.00 P 0.00 0.00 0.00 9.17 +0.42 55 0 552 0
30MAR27 57.50 P 0.00 0.00 0.00 10.73 +0.43 55 0 760 0
30MAR27 60.00 P 0.00 0.00 0.00 12.51 +0.66 56 0 662 0
30MAR27 62.50 P 0.00 0.00 0.00 14.33 +0.69 56 0 904 0
30MAR27 65.00 P 0.00 0.00 0.00 16.27 +0.75 56 0 510 0
30MAR27 67.50 P 0.00 0.00 0.00 18.25 +0.75 57 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 20.38 +0.84 58 0 15 0
30MAR27 72.50 P 0.00 0.00 0.00 22.44 +0.83 58 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 24.62 +0.88 58 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 26.84 +0.96 59 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 29.08 +0.95 59 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 31.45 +1.08 60 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 33.70 +1.03 60 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 35.89 +0.91 59 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 38.39 +1.08 61 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 40.69 +1.00 60 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 43.17 +1.12 62 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 45.57 +1.13 62 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 47.95 +1.05 62 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 50.52 +1.09 65 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 52.93 +1.00 65 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 55.46 +1.02 67 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 57.96 +1.03 69 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 60.46 +1.05 71 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 1.91 +0.04 54 0 255 0
29JUN27 36.00 P 0.00 0.00 0.00 2.15 +0.04 54 0 60 0
29JUN27 37.00 P 0.00 0.00 0.00 2.45 +0.08 54 0 30 0
29JUN27 38.00 P 0.00 0.00 0.00 2.75 +0.10 54 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.06 +0.09 54 0 60 0
29JUN27 40.00 P 0.00 0.00 0.00 3.39 +0.11 54 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 3.77 +0.15 54 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 4.15 +0.16 54 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 4.53 +0.15 54 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 4.88 +0.24 54 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 5.32 +0.08 54 0 15 0
29JUN27 46.00 P 0.00 0.00 0.00 5.77 +0.07 54 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 6.23 +0.06 54 0 101 0
29JUN27 48.00 P 0.00 0.00 0.00 6.72 +0.09 54 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 7.23 +0.10 54 0 0 0
29JUN27 50.00 P 8.00 8.00 8.00 7.91 +0.32 55 3 23 +3
29JUN27 52.50 P 0.00 0.00 0.00 9.21 +0.18 54 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 10.84 +0.35 55 0 15 0
29JUN27 57.50 P 0.00 0.00 0.00 12.43 +0.39 55 0 30 0
29JUN27 60.00 P 0.00 0.00 0.00 14.17 +0.58 56 0 18 0
29JUN27 62.50 P 0.00 0.00 0.00 15.91 +0.62 56 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 17.84 +0.69 56 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 19.71 +0.66 56 0 5 0
29JUN27 70.00 P 0.00 0.00 0.00 21.78 +0.79 57 0 12 0
29JUN27 72.50 P 0.00 0.00 0.00 23.80 +0.80 57 0 12 0
29JUN27 75.00 P 0.00 0.00 0.00 25.86 +0.84 57 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 27.96 +0.75 58 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 30.16 +0.85 58 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 32.29 +0.78 58 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 34.64 +0.97 59 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 36.82 +0.88 59 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 39.17 +0.99 60 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 41.42 +0.99 59 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 43.73 +0.90 59 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 46.13 +1.07 60 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 48.52 +1.14 61 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 50.78 +1.01 60 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 53.16 +0.95 60 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 55.76 +1.15 63 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 58.12 +1.19 62 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 60.59 +1.18 63 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 5.30 +0.25 54 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 5.75 +0.29 54 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 6.11 +0.33 54 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 6.57 +0.34 54 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 7.01 +0.32 54 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 7.52 +0.27 54 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 8.07 +0.32 54 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 8.59 +0.32 54 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 9.12 +0.33 54 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 10.58 +0.39 54 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 12.09 +0.39 54 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 13.74 +0.50 55 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 15.33 +0.32 54 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 17.27 +0.60 55 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 19.11 +0.62 56 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 21.01 +0.65 56 0 15 0
29SEP27 70.00 P 0.00 0.00 0.00 22.96 +0.67 56 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 24.96 +0.71 57 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 27.00 +0.72 57 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 29.07 +0.74 57 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 31.19 +0.76 57 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 33.35 +0.80 58 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 35.51 +0.83 58 0 0 0
TOTAL PUT 415 10,678 +360
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$ 90.800
29OCT26 60.00 C 0.00 0.00 0.00 30.92 +0.14 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 28.43 +0.15 48 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 25.93 +0.14 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 23.44 +0.15 38 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 20.94 +0.14 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 18.45 +0.15 29 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 15.95 +0.14 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 13.46 +0.14 21 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 10.99 +0.13 23 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 8.57 +0.12 23 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 6.28 +0.08 23 0 12 0
29OCT26 87.50 C 0.00 0.00 0.00 4.26 +0.03 23 0 75 0
29OCT26 90.00 C 2.26 2.56 2.26 2.56 0.00 22 45 244 -1
29OCT26 92.50 C 1.22 1.33 1.22 1.42 -0.03 22 37 323 +22
29OCT26 95.00 C 0.55 0.55 0.55 0.70 -0.04 22 30 452 0
29OCT26 97.50 C 0.00 0.00 0.00 0.31 -0.03 23 0 264 0
29OCT26 100.00 C 0.00 0.00 0.00 0.12 -0.02 23 0 298 0
29OCT26 102.50 C 0.00 0.00 0.00 0.04 -0.01 23 0 448 0
29OCT26 105.00 C 0.00 0.00 0.00 0.02 0.00 24 0 430 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 25 0 171 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 28 0 98 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 31 0 56 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 34 0 56 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 23.44 +0.14 0 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 20.95 +0.14 26 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 18.46 +0.15 26 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 15.97 +0.14 23 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 13.51 +0.13 23 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 11.12 +0.10 23 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 8.86 +0.07 23 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 6.83 +0.05 24 0 45 0
27NOV26 87.50 C 0.00 0.00 0.00 5.16 +0.11 24 0 98 0
27NOV26 90.00 C 0.00 0.00 0.00 3.64 +0.14 24 0 60 0
27NOV26 92.50 C 0.00 0.00 0.00 2.46 +0.04 23 0 42 0
27NOV26 95.00 C 1.59 1.59 1.39 1.58 -0.02 23 32 200 +13
27NOV26 97.50 C 0.99 0.99 0.99 1.04 +0.02 24 15 136 +15
27NOV26 100.00 C 0.00 0.00 0.00 0.63 0.00 24 0 160 0
27NOV26 102.50 C 0.00 0.00 0.00 0.36 -0.02 24 0 121 0
27NOV26 105.00 C 0.00 0.00 0.00 0.20 -0.02 24 0 140 0
27NOV26 107.50 C 0.00 0.00 0.00 0.11 -0.01 24 0 40 0
27NOV26 110.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 37 0
27NOV26 112.50 C 0.00 0.00 0.00 0.03 0.00 24 0 75 0
27NOV26 115.00 C 0.00 0.00 0.00 0.02 0.00 25 0 61 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 35.92 +0.15 42 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 33.42 +0.14 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 30.93 +0.15 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 28.43 +0.14 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 25.94 +0.15 28 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 23.44 +0.14 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 20.95 +0.14 22 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 18.48 +0.13 23 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 16.05 +0.11 23 0 23 0
30DEC26 77.50 C 0.00 0.00 0.00 13.71 +0.10 23 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 11.49 +0.07 23 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 9.44 +0.04 23 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 7.60 +0.01 23 0 49 0
30DEC26 87.50 C 0.00 0.00 0.00 6.04 +0.06 24 0 33 0
30DEC26 90.00 C 0.00 0.00 0.00 4.57 -0.03 23 0 390 0
30DEC26 92.50 C 0.00 0.00 0.00 3.43 +0.07 23 0 14 0
30DEC26 95.00 C 2.39 2.54 2.39 2.54 -0.01 24 33 76 +22
30DEC26 97.50 C 0.00 0.00 0.00 1.84 +0.06 24 0 107 0
30DEC26 100.00 C 0.00 0.00 0.00 1.28 +0.03 24 0 218 0
30DEC26 102.50 C 0.89 0.93 0.89 0.87 -0.02 24 20 127 +7
30DEC26 105.00 C 0.00 0.00 0.00 0.57 -0.04 23 0 71 0
30DEC26 107.50 C 0.00 0.00 0.00 0.37 -0.03 23 0 54 0
30DEC26 110.00 C 0.00 0.00 0.00 0.23 -0.02 23 0 61 0
30DEC26 112.50 C 0.00 0.00 0.00 0.15 -0.01 24 0 90 0
30DEC26 115.00 C 0.00 0.00 0.00 0.09 -0.01 23 0 33 0
30DEC26 117.50 C 0.00 0.00 0.00 0.06 0.00 24 0 60 0
30DEC26 120.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 28 0
30DEC26 122.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 23.45 +0.15 21 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 20.95 +0.05 16 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 18.68 +0.14 24 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 16.33 +0.11 23 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 14.11 +0.09 23 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 12.02 +0.08 23 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 10.07 +0.05 23 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 8.31 +0.04 23 0 0 0
28JAN27 87.50 C 6.74 6.74 6.74 6.78 +0.11 24 15 15 +15
28JAN27 90.00 C 0.00 0.00 0.00 5.38 +0.08 24 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 4.22 +0.07 24 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 3.26 +0.05 24 0 15 0
28JAN27 97.50 C 0.00 0.00 0.00 2.47 +0.03 24 0 2 0
28JAN27 100.00 C 1.75 1.75 1.75 1.87 +0.01 24 15 15 +15
28JAN27 102.50 C 0.00 0.00 0.00 1.38 -0.02 24 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 0.99 -0.03 24 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 0.71 -0.02 24 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 0.49 -0.01 24 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 0.33 -0.01 23 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 0.23 0.00 24 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 0.15 -0.01 23 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 35.97 +0.17 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 33.54 +0.18 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 31.10 +0.16 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 28.68 +0.17 0 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 26.28 +0.15 22 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 23.91 +0.17 23 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 21.56 +0.15 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 19.28 +0.13 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 17.13 +0.09 23 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 15.05 +0.08 23 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 13.09 +0.06 23 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 11.27 +0.04 23 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 9.60 +0.02 23 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 8.17 +0.10 24 0 5 0
30MAR27 90.00 C 0.00 0.00 0.00 6.83 +0.08 24 0 22 0
30MAR27 92.50 C 0.00 0.00 0.00 5.66 +0.06 24 0 30 0
30MAR27 95.00 C 4.43 4.43 4.43 4.69 +0.08 24 1 1,035 0
30MAR27 97.50 C 0.00 0.00 0.00 3.80 +0.03 24 0 111 0
30MAR27 100.00 C 0.00 0.00 0.00 3.05 -0.02 24 0 331 0
30MAR27 102.50 C 0.00 0.00 0.00 2.42 -0.04 24 0 60 0
30MAR27 105.00 C 0.00 0.00 0.00 1.92 -0.03 24 0 44 0
30MAR27 107.50 C 0.00 0.00 0.00 1.49 -0.04 24 0 45 0
30MAR27 110.00 C 0.00 0.00 0.00 1.14 -0.04 24 0 103 0
30MAR27 112.50 C 0.00 0.00 0.00 0.89 -0.03 24 0 76 0
30MAR27 115.00 C 0.00 0.00 0.00 0.68 0.00 24 0 1,328 0
30MAR27 117.50 C 0.00 0.00 0.00 0.49 -0.02 23 0 0 0
30MAR27 120.00 C 0.61 0.61 0.61 0.37 -0.02 23 4 3 -2
30MAR27 122.50 C 0.00 0.00 0.00 0.28 -0.01 24 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.20 -0.02 23 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 34.08 +0.20 21 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 31.68 +0.18 22 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 29.37 +0.27 24 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 27.06 +0.28 24 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 24.76 +0.29 24 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 22.41 +0.21 23 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 20.26 +0.17 23 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 18.22 +0.09 23 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 16.94 +0.09 26 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 15.19 +0.09 26 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 13.52 +0.07 26 0 14 0
29JUN27 85.00 C 0.00 0.00 0.00 12.02 +0.06 26 0 53 0
29JUN27 87.50 C 0.00 0.00 0.00 10.63 +0.06 26 0 21 0
29JUN27 90.00 C 0.00 0.00 0.00 9.32 +0.06 26 0 61 0
29JUN27 92.50 C 0.00 0.00 0.00 7.94 +0.04 26 0 200 0
29JUN27 95.00 C 0.00 0.00 0.00 6.91 +0.04 26 0 229 0
29JUN27 97.50 C 0.00 0.00 0.00 6.01 +0.03 26 0 55 0
29JUN27 100.00 C 0.00 0.00 0.00 5.19 +0.02 26 0 13 0
29JUN27 102.50 C 0.00 0.00 0.00 4.47 +0.02 26 0 35 0
29JUN27 105.00 C 0.00 0.00 0.00 3.84 +0.01 26 0 16 0
29JUN27 107.50 C 0.00 0.00 0.00 3.28 +0.01 26 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 2.80 -0.08 26 0 113 0
29JUN27 112.50 C 0.00 0.00 0.00 2.45 +0.01 26 0 32 0
29JUN27 115.00 C 0.00 0.00 0.00 2.02 -0.06 26 0 110 0
29JUN27 117.50 C 0.00 0.00 0.00 1.70 -0.05 26 0 34 0
29JUN27 120.00 C 0.00 0.00 0.00 1.46 +0.03 26 0 1 0
29JUN27 122.50 C 1.07 1.07 1.07 1.26 +0.02 26 45 52 +45
29JUN27 125.00 C 0.00 0.00 0.00 1.03 0.00 26 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 25.01 +0.13 17 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 22.99 +0.13 20 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 21.07 +0.13 22 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 19.23 +0.12 22 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 18.00 +0.12 25 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 16.33 +0.13 25 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 14.28 +0.11 24 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 12.83 +0.11 24 0 15 0
29SEP27 87.50 C 0.00 0.00 0.00 11.51 +0.10 24 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 10.25 +0.10 24 0 34 0
29SEP27 92.50 C 0.00 0.00 0.00 9.15 +0.09 24 0 15 0
29SEP27 95.00 C 0.00 0.00 0.00 8.08 +0.08 24 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 7.18 +0.08 25 0 1 0
29SEP27 100.00 C 0.00 0.00 0.00 6.30 +0.07 25 0 4 0
29SEP27 102.50 C 0.00 0.00 0.00 5.57 +0.07 25 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 4.85 +0.06 25 0 4 0
29SEP27 107.50 C 0.00 0.00 0.00 4.28 +0.06 25 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 3.71 +0.06 25 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 3.35 +0.15 25 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 2.90 +0.13 25 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 2.51 +0.11 25 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 2.18 +0.10 25 0 4 0
29SEP27 122.50 C 0.00 0.00 0.00 1.86 +0.04 25 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 1.63 -0.01 25 0 6 0
TOTAL CALL 292 10,041 +151
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 60 0 100 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 34 0 25 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 30 0 124 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 25 0 44 0
29OCT26 80.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 120 0
29OCT26 82.50 P 0.20 0.20 0.20 0.10 -0.03 23 15 106 +1
29OCT26 85.00 P 0.53 0.53 0.40 0.32 -0.07 23 4 216 0
29OCT26 87.50 P 0.99 0.99 0.99 0.81 -0.11 23 21 359 +19
29OCT26 90.00 P 0.00 0.00 0.00 1.71 -0.16 23 2 731 -2
29OCT26 92.50 P 0.00 0.00 0.00 3.00 -0.27 23 0 215 0
29OCT26 95.00 P 5.85 5.85 5.85 4.77 -0.18 23 2 185 -1
29OCT26 97.50 P 0.00 0.00 0.00 6.89 -0.17 23 0 157 0
29OCT26 100.00 P 0.00 0.00 0.00 9.23 -0.16 23 0 234 0
29OCT26 102.50 P 0.00 0.00 0.00 11.70 -0.15 0 0 31 0
29OCT26 105.00 P 0.00 0.00 0.00 14.20 -0.15 0 0 31 0
29OCT26 107.50 P 0.00 0.00 0.00 16.70 -0.15 0 0 15 0
29OCT26 110.00 P 0.00 0.00 0.00 19.44 -0.37 50 0 15 0
29OCT26 112.50 P 0.00 0.00 0.00 22.19 -0.11 62 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 24.42 -0.39 58 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 27.18 -0.11 71 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 29.41 -0.38 66 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 31.92 -0.36 70 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 34.67 -0.11 83 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 18 0
27NOV26 75.00 P 0.00 0.00 0.00 0.05 -0.02 24 0 20 0
27NOV26 77.50 P 0.00 0.00 0.00 0.13 -0.03 24 0 20 0
27NOV26 80.00 P 0.47 0.47 0.47 0.31 -0.05 24 45 66 +45
27NOV26 82.50 P 0.81 0.81 0.81 0.62 -0.09 24 30 80 +30
27NOV26 85.00 P 1.32 1.32 1.32 1.16 -0.10 24 15 130 0
27NOV26 87.50 P 0.00 0.00 0.00 1.89 -0.20 23 0 168 0
27NOV26 90.00 P 3.04 3.16 3.04 2.92 -0.22 23 35 302 +20
27NOV26 92.50 P 0.00 0.00 0.00 4.26 -0.26 23 0 143 0
27NOV26 95.00 P 6.31 6.31 6.03 6.02 -0.18 24 30 191 +30
27NOV26 97.50 P 8.81 8.81 7.98 7.94 -0.18 24 4 112 0
27NOV26 100.00 P 0.00 0.00 0.00 10.06 -0.17 24 0 90 0
27NOV26 102.50 P 0.00 0.00 0.00 12.32 -0.16 24 0 157 0
27NOV26 105.00 P 0.00 0.00 0.00 14.68 -0.16 23 0 17 0
27NOV26 107.50 P 0.00 0.00 0.00 17.38 -0.13 32 0 15 0
27NOV26 110.00 P 0.00 0.00 0.00 19.85 -0.34 34 0 13 0
27NOV26 112.50 P 0.00 0.00 0.00 22.25 -0.26 35 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 24.71 -0.35 36 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 27.18 -0.30 38 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 29.78 -0.19 44 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 32.24 -0.21 45 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 34.69 -0.09 46 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 28 0 35 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 25 0 61 0
30DEC26 67.50 P 0.00 0.00 0.00 0.02 0.00 25 0 127 0
30DEC26 70.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 119 0
30DEC26 72.50 P 0.00 0.00 0.00 0.09 -0.02 24 0 28 0
30DEC26 75.00 P 0.36 0.36 0.36 0.19 -0.03 24 1 149 +1
30DEC26 77.50 P 0.00 0.00 0.00 0.37 -0.06 23 0 53 0
30DEC26 80.00 P 0.84 0.84 0.84 0.67 -0.08 23 1 264 0
30DEC26 82.50 P 0.00 0.00 0.00 1.13 -0.12 24 0 37 0
30DEC26 85.00 P 0.00 0.00 0.00 1.81 -0.13 24 0 109 0
30DEC26 87.50 P 0.00 0.00 0.00 2.66 -0.19 24 0 184 0
30DEC26 90.00 P 3.89 3.89 3.86 3.73 -0.22 23 37 144 +37
30DEC26 92.50 P 0.00 0.00 0.00 5.07 -0.24 23 0 154 0
30DEC26 95.00 P 0.00 0.00 0.00 6.66 -0.26 23 0 209 0
30DEC26 97.50 P 0.00 0.00 0.00 8.48 -0.20 23 0 137 0
30DEC26 100.00 P 0.00 0.00 0.00 10.47 -0.19 23 0 75 0
30DEC26 102.50 P 0.00 0.00 0.00 12.61 -0.19 23 0 14 0
30DEC26 105.00 P 0.00 0.00 0.00 14.87 -0.18 23 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 17.61 -0.17 29 0 6 0
30DEC26 110.00 P 0.00 0.00 0.00 19.87 -0.32 29 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 22.45 -0.17 32 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 24.77 -0.29 32 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 27.18 -0.37 32 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 29.87 -0.18 38 0 1 0
30DEC26 122.50 P 0.00 0.00 0.00 32.36 -0.18 40 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 34.69 -0.34 38 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 0.20 -0.01 24 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 0.36 -0.04 24 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 0.63 -0.06 24 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 1.03 -0.07 24 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 1.59 -0.09 24 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 2.28 -0.15 24 0 15 0
28JAN27 87.50 P 0.00 0.00 0.00 3.17 -0.20 23 0 2 0
28JAN27 90.00 P 0.00 0.00 0.00 4.25 -0.24 23 0 72 0
28JAN27 92.50 P 0.00 0.00 0.00 5.62 -0.23 23 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 7.17 -0.25 23 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 8.93 -0.17 23 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 10.85 -0.17 23 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 12.91 -0.17 23 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 15.09 -0.17 23 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 17.65 -0.23 27 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 19.93 -0.32 27 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 22.45 -0.22 29 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 24.88 -0.21 30 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 27.36 -0.19 32 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 0.01 -0.01 24 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 0.03 0.00 25 0 3 0
30MAR27 62.50 P 0.00 0.00 0.00 0.05 -0.01 24 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 0.09 -0.02 24 0 118 0
30MAR27 67.50 P 0.00 0.00 0.00 0.17 -0.02 24 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 0.29 -0.03 23 0 111 0
30MAR27 72.50 P 0.00 0.00 0.00 0.50 -0.04 24 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 0.79 -0.05 24 0 1,304 0
30MAR27 77.50 P 0.00 0.00 0.00 1.18 -0.07 24 0 11 0
30MAR27 80.00 P 0.00 0.00 0.00 1.70 -0.09 24 0 174 0
30MAR27 82.50 P 0.00 0.00 0.00 2.30 -0.13 23 0 51 0
30MAR27 85.00 P 3.30 3.30 3.30 3.09 -0.10 23 1 26 0
30MAR27 87.50 P 0.00 0.00 0.00 4.05 -0.18 23 0 76 0
30MAR27 90.00 P 0.00 0.00 0.00 5.16 -0.24 23 0 35 0
30MAR27 92.50 P 0.00 0.00 0.00 6.52 -0.23 23 0 45 0
30MAR27 95.00 P 0.00 0.00 0.00 8.03 -0.25 23 0 302 0
30MAR27 97.50 P 0.00 0.00 0.00 9.75 -0.17 23 0 105 0
30MAR27 100.00 P 0.00 0.00 0.00 11.54 -0.18 23 0 120 0
30MAR27 102.50 P 0.00 0.00 0.00 13.49 -0.17 23 0 15 0
30MAR27 105.00 P 0.00 0.00 0.00 15.55 -0.18 23 0 15 0
30MAR27 107.50 P 0.00 0.00 0.00 18.10 -0.20 26 0 30 0
30MAR27 110.00 P 0.00 0.00 0.00 20.37 -0.20 27 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 22.71 -0.16 28 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 25.08 -0.18 28 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 27.49 -0.19 29 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 29.93 -0.19 30 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 32.40 -0.18 32 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 34.88 -0.17 33 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.12 0.00 27 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 0.20 -0.01 27 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 0.30 -0.02 26 0 2 0
29JUN27 65.00 P 0.00 0.00 0.00 0.47 -0.01 26 0 3 0
29JUN27 67.50 P 0.00 0.00 0.00 0.70 -0.02 26 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 1.03 -0.03 27 0 2 0
29JUN27 72.50 P 0.00 0.00 0.00 1.43 -0.04 27 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 1.91 -0.04 27 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 2.53 -0.05 27 0 101 0
29JUN27 80.00 P 0.00 0.00 0.00 3.26 -0.06 27 0 82 0
29JUN27 82.50 P 0.00 0.00 0.00 4.09 -0.07 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 6.19 -0.09 27 0 15 0
29JUN27 90.00 P 0.00 0.00 0.00 7.41 -0.09 27 0 9 0
29JUN27 92.50 P 0.00 0.00 0.00 8.80 -0.11 27 0 230 0
29JUN27 95.00 P 0.00 0.00 0.00 10.28 +0.19 27 0 205 0
29JUN27 97.50 P 0.00 0.00 0.00 11.56 -0.11 26 0 2 0
29JUN27 100.00 P 0.00 0.00 0.00 13.24 -0.12 26 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 15.47 -0.13 28 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 17.42 -0.14 28 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 19.45 -0.14 29 0 15 0
29JUN27 110.00 P 0.00 0.00 0.00 21.58 -0.14 29 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 23.78 -0.14 30 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 26.06 -0.15 30 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 28.39 -0.15 31 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 30.79 -0.15 33 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 33.22 -0.16 34 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 35.70 -0.15 35 0 0 0
29SEP27 67.50 P 1.39 1.39 1.39 1.01 +0.03 25 1 1 +1
29SEP27 70.00 P 0.00 0.00 0.00 1.36 -0.01 25 0 2 0
29SEP27 72.50 P 0.00 0.00 0.00 1.83 -0.01 25 0 2 0
29SEP27 75.00 P 0.00 0.00 0.00 2.39 -0.01 25 0 65 0
29SEP27 77.50 P 0.00 0.00 0.00 3.02 -0.03 26 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 3.81 -0.03 26 0 41 0
29SEP27 82.50 P 0.00 0.00 0.00 4.70 -0.03 26 0 2 0
29SEP27 85.00 P 0.00 0.00 0.00 5.69 -0.03 26 0 41 0
29SEP27 87.50 P 0.00 0.00 0.00 6.83 -0.04 26 0 2 0
29SEP27 90.00 P 9.00 9.00 9.00 7.80 -0.28 25 2 4 +2
29SEP27 92.50 P 0.00 0.00 0.00 9.43 -0.05 26 0 3 0
29SEP27 95.00 P 0.00 0.00 0.00 10.87 -0.06 26 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 12.48 +0.30 26 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 14.15 -0.08 26 0 5 0
29SEP27 102.50 P 0.00 0.00 0.00 15.97 -0.08 27 0 15 0
29SEP27 105.00 P 0.00 0.00 0.00 17.83 -0.09 27 0 15 0
29SEP27 107.50 P 0.00 0.00 0.00 19.84 -0.10 27 0 45 0
29SEP27 110.00 P 0.00 0.00 0.00 21.90 +0.18 27 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 24.06 -0.11 28 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 26.28 -0.11 29 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 28.57 -0.13 29 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 30.93 -0.13 30 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 33.32 -0.06 31 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 35.78 -0.07 32 0 0 0
TOTAL PUT 246 10,036 +183
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$ 17.220
29OCT26 11.50 C 0.00 0.00 0.00 5.75 -0.14 67 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.25 -0.15 59 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.75 -0.15 52 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.23 -0.17 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.74 -0.16 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.25 -0.15 31 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.75 -0.15 23 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.25 -0.16 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.77 -0.15 25 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.31 -0.15 24 0 27 0
29OCT26 16.50 C 0.00 0.00 0.00 0.90 -0.14 24 0 15 0
29OCT26 17.00 C 0.60 0.60 0.58 0.58 -0.11 25 32 33 0
29OCT26 17.50 C 0.38 0.38 0.34 0.33 -0.08 25 18 215 +2
29OCT26 18.00 C 0.20 0.20 0.20 0.17 -0.06 25 30 345 +30
29OCT26 18.50 C 0.12 0.12 0.12 0.08 -0.04 25 1 188 0
29OCT26 19.00 C 0.00 0.00 0.00 0.03 -0.03 24 0 407 0
29OCT26 19.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 392 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 28 0 372 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 36 0 153 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 50 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 40 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 9 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 27.00 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 0.01 0.00 78 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 4.29 -0.11 34 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.80 -0.10 33 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.31 -0.14 31 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.81 -0.15 26 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.35 -0.15 27 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.91 -0.15 26 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.51 -0.14 27 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.16 -0.12 27 0 12 0
27NOV26 17.00 C 0.00 0.00 0.00 0.86 -0.09 27 0 29 0
27NOV26 17.50 C 0.00 0.00 0.00 0.60 -0.09 26 0 86 0
27NOV26 18.00 C 0.00 0.00 0.00 0.42 -0.07 27 0 164 0
27NOV26 18.50 C 0.00 0.00 0.00 0.27 -0.06 26 0 76 0
27NOV26 19.00 C 0.20 0.20 0.20 0.18 -0.04 27 1 67 +1
27NOV26 19.50 C 0.11 0.11 0.11 0.12 -0.03 27 10 19 +10
27NOV26 20.00 C 0.00 0.00 0.00 0.07 -0.03 27 0 34 0
27NOV26 21.00 C 0.04 0.04 0.04 0.03 -0.01 28 10 70 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 33 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.54 -0.09 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.30 -0.08 44 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.81 -0.08 45 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.31 -0.08 39 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.82 -0.08 39 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.32 -0.09 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.83 -0.09 32 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.35 -0.08 32 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.87 -0.08 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.40 -0.08 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.92 -0.14 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.48 -0.15 27 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 2.08 -0.14 27 0 100 0
30DEC26 16.00 C 0.00 0.00 0.00 1.71 -0.13 27 0 337 0
30DEC26 16.50 C 0.00 0.00 0.00 1.38 -0.09 27 0 800 0
30DEC26 17.00 C 0.00 0.00 0.00 1.09 -0.10 27 0 1,014 0
30DEC26 17.50 C 0.00 0.00 0.00 0.85 -0.07 27 0 437 0
30DEC26 18.00 C 0.00 0.00 0.00 0.64 -0.07 27 0 121 0
30DEC26 18.50 C 0.00 0.00 0.00 0.47 -0.07 27 0 7 0
30DEC26 19.00 C 0.38 0.38 0.38 0.36 -0.04 27 1 52 0
30DEC26 19.50 C 0.00 0.00 0.00 0.26 -0.04 27 0 63 0
30DEC26 20.00 C 0.00 0.00 0.00 0.19 -0.04 28 0 76 0
30DEC26 21.00 C 0.00 0.00 0.00 0.09 -0.02 27 0 33 0
30DEC26 22.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 330 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 4 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 104 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 36 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 46 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 4.40 -0.10 30 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 3.94 -0.10 31 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 3.49 -0.08 30 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 3.02 -0.13 28 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 2.60 -0.13 27 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 2.22 -0.12 28 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 1.87 -0.11 28 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 1.55 -0.11 28 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 1.27 -0.09 28 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 1.02 -0.08 27 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.81 -0.07 27 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.64 -0.06 27 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.50 -0.05 27 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 0.39 -0.05 28 0 2 0
28JAN27 20.00 C 0.00 0.00 0.00 0.31 -0.03 28 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.17 -0.03 28 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.92 -0.09 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.44 -0.09 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.96 -0.09 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.49 -0.08 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.02 -0.10 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.57 -0.08 32 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.13 -0.08 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.70 -0.08 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.29 -0.09 30 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.84 -0.15 28 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.48 -0.15 28 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.15 -0.15 28 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.85 -0.14 28 0 21 0
30MAR27 17.00 C 0.00 0.00 0.00 1.58 -0.14 28 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 1.34 -0.13 28 0 210 0
30MAR27 18.00 C 0.00 0.00 0.00 1.13 -0.12 28 0 101 0
30MAR27 18.50 C 0.00 0.00 0.00 0.91 -0.14 27 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 0.81 -0.08 28 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 0.66 -0.09 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.54 -0.09 28 0 32 0
30MAR27 21.00 C 0.00 0.00 0.00 0.36 -0.07 28 0 17 0
30MAR27 22.00 C 0.00 0.00 0.00 0.23 -0.05 28 0 19 0
30MAR27 23.00 C 0.00 0.00 0.00 0.15 -0.04 28 0 3 0
30MAR27 24.00 C 0.00 0.00 0.00 0.09 -0.03 28 0 45 0
30MAR27 25.00 C 0.00 0.00 0.00 0.06 -0.02 28 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.59 -0.08 40 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.12 -0.08 38 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.66 -0.09 37 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.22 -0.08 36 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.79 -0.08 35 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.35 -0.11 34 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.93 -0.12 32 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.54 -0.13 32 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.17 -0.09 31 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.74 -0.19 29 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.42 -0.19 29 0 15 0
29JUN27 16.50 C 0.00 0.00 0.00 2.14 -0.19 29 0 15 0
29JUN27 17.00 C 0.00 0.00 0.00 1.88 -0.18 29 0 15 0
29JUN27 17.50 C 0.00 0.00 0.00 1.64 -0.18 29 0 15 0
29JUN27 18.00 C 0.00 0.00 0.00 1.43 -0.17 29 0 9 0
29JUN27 18.50 C 0.00 0.00 0.00 1.27 -0.17 29 0 4 0
29JUN27 19.00 C 0.00 0.00 0.00 1.07 -0.12 29 0 4 0
29JUN27 19.50 C 0.00 0.00 0.00 0.94 -0.10 29 0 2 0
29JUN27 20.00 C 0.00 0.00 0.00 0.81 -0.09 29 0 31 0
29JUN27 21.00 C 0.00 0.00 0.00 0.59 -0.11 29 0 7 0
29JUN27 22.00 C 0.00 0.00 0.00 0.42 -0.11 29 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 0.30 -0.09 29 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.21 -0.07 29 0 27 0
29JUN27 25.00 C 0.00 0.00 0.00 0.15 -0.06 29 0 8 0
29JUN27 26.00 C 0.00 0.00 0.00 0.10 -0.05 29 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.07 -0.04 29 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.05 -0.03 29 0 139 0
29SEP27 13.00 C 0.00 0.00 0.00 4.86 -0.09 35 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 4.47 -0.08 34 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 4.08 -0.09 34 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 3.70 -0.11 33 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 3.36 -0.12 32 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.04 -0.03 32 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.66 -0.12 30 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 2.39 -0.12 31 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 2.21 -0.12 32 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 1.98 -0.11 31 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 1.77 -0.10 31 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 1.58 -0.10 31 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.41 -0.08 31 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.26 -0.08 31 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.11 -0.08 31 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.87 -0.07 31 0 9 0
29SEP27 22.00 C 0.79 0.79 0.79 0.69 -0.05 31 2 8 +2
29SEP27 23.00 C 0.00 0.00 0.00 0.54 -0.04 31 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.41 -0.04 31 0 10 0
29SEP27 25.00 C 0.00 0.00 0.00 0.32 -0.04 31 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.25 -0.03 31 0 4 0
TOTAL CALL 105 7,358 +45
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 13 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 33 0 7 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29OCT26 15.50 P 0.00 0.00 0.00 0.02 0.00 25 0 128 0
29OCT26 16.00 P 0.00 0.00 0.00 0.06 0.00 25 0 230 0
29OCT26 16.50 P 0.17 0.17 0.17 0.15 +0.01 25 1 140 0
29OCT26 17.00 P 0.00 0.00 0.00 0.32 +0.03 25 0 136 0
29OCT26 17.50 P 0.55 0.55 0.55 0.55 +0.02 23 2 177 0
29OCT26 18.00 P 0.00 0.00 0.00 0.91 +0.08 24 0 94 0
29OCT26 18.50 P 0.00 0.00 0.00 1.33 +0.11 25 0 116 0
29OCT26 19.00 P 0.00 0.00 0.00 1.79 +0.13 24 0 70 0
29OCT26 19.50 P 0.00 0.00 0.00 2.28 +0.15 0 0 62 0
29OCT26 20.00 P 0.00 0.00 0.00 2.78 +0.15 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 3.80 +0.07 46 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.80 +0.07 55 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.80 +0.07 63 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.80 +0.07 70 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.80 +0.07 77 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 8.80 +0.07 84 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 9.80 +0.07 90 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 10.80 +0.07 96 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
27NOV26 14.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.07 +0.01 28 0 1 0
27NOV26 15.50 P 0.00 0.00 0.00 0.13 +0.01 27 0 25 0
27NOV26 16.00 P 0.00 0.00 0.00 0.23 +0.02 27 0 16 0
27NOV26 16.50 P 0.00 0.00 0.00 0.37 +0.02 27 0 36 0
27NOV26 17.00 P 0.00 0.00 0.00 0.57 +0.03 27 0 155 0
27NOV26 17.50 P 0.00 0.00 0.00 0.83 +0.05 27 0 105 0
27NOV26 18.00 P 0.00 0.00 0.00 1.13 +0.04 27 0 107 0
27NOV26 18.50 P 0.00 0.00 0.00 1.49 +0.09 26 0 49 0
27NOV26 19.00 P 0.00 0.00 0.00 1.90 +0.11 27 0 90 0
27NOV26 19.50 P 0.00 0.00 0.00 2.33 +0.12 26 0 9 0
27NOV26 20.00 P 0.00 0.00 0.00 2.80 +0.13 27 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 3.80 +0.07 33 0 15 0
27NOV26 22.00 P 0.00 0.00 0.00 4.80 +0.07 39 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 5.80 +0.07 45 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 6.80 +0.07 50 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 7.80 +0.07 55 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 8.80 +0.07 60 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 9.80 +0.07 65 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 10.80 +0.07 69 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 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 37 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 30 0 13 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 111 0
30DEC26 13.50 P 0.00 0.00 0.00 0.03 0.00 28 0 63 0
30DEC26 14.00 P 0.00 0.00 0.00 0.05 0.00 27 0 4 0
30DEC26 14.50 P 0.00 0.00 0.00 0.09 0.00 27 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.16 +0.01 28 0 60 0
30DEC26 15.50 P 0.00 0.00 0.00 0.25 +0.01 28 0 115 0
30DEC26 16.00 P 0.00 0.00 0.00 0.39 +0.03 28 0 342 0
30DEC26 16.50 P 0.00 0.00 0.00 0.55 +0.03 27 0 821 0
30DEC26 17.00 P 0.00 0.00 0.00 0.76 +0.03 27 0 1,037 0
30DEC26 17.50 P 0.00 0.00 0.00 1.02 +0.04 27 0 435 0
30DEC26 18.00 P 0.00 0.00 0.00 1.31 +0.04 27 0 239 0
30DEC26 18.50 P 0.00 0.00 0.00 1.65 +0.08 27 0 78 0
30DEC26 19.00 P 2.15 2.15 2.15 2.03 +0.10 27 5 55 0
30DEC26 19.50 P 0.00 0.00 0.00 2.44 +0.11 28 0 13 0
30DEC26 20.00 P 0.00 0.00 0.00 2.87 +0.12 27 0 18 0
30DEC26 21.00 P 0.00 0.00 0.00 3.81 +0.08 29 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 4.80 +0.07 33 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 5.80 +0.07 38 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.80 +0.07 42 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.80 +0.07 46 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.80 +0.07 50 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.80 +0.07 53 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.80 +0.07 57 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.03 0.00 28 0 4 0
28JAN27 13.50 P 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.10 +0.01 28 0 4 0
28JAN27 14.50 P 0.00 0.00 0.00 0.16 +0.02 28 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.24 +0.02 28 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.36 +0.03 28 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.51 +0.04 28 0 2 0
28JAN27 16.50 P 0.00 0.00 0.00 0.67 +0.02 27 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.89 +0.04 27 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 1.15 +0.05 28 0 20 0
28JAN27 18.00 P 0.00 0.00 0.00 1.44 +0.05 27 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 1.78 +0.10 28 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 2.13 +0.10 27 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 2.52 +0.11 28 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 2.94 +0.12 28 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 3.83 +0.07 28 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 4.80 +0.07 30 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 5.80 +0.07 34 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 6.80 +0.07 38 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 7.80 +0.07 41 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.06 0.00 29 0 17 0
30MAR27 13.00 P 0.00 0.00 0.00 0.09 0.00 28 0 24 0
30MAR27 13.50 P 0.00 0.00 0.00 0.13 -0.01 28 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.20 -0.01 28 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 0.29 -0.01 28 0 1 0
30MAR27 15.00 P 0.00 0.00 0.00 0.41 0.00 28 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.55 0.00 28 0 5 0
30MAR27 16.00 P 0.00 0.00 0.00 0.72 +0.01 28 0 5 0
30MAR27 16.50 P 0.00 0.00 0.00 0.92 +0.01 28 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 1.12 -0.01 28 0 43 0
30MAR27 17.50 P 0.00 0.00 0.00 1.38 +0.03 28 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 1.66 +0.03 28 0 8 0
30MAR27 18.50 P 0.00 0.00 0.00 1.98 +0.04 28 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 2.33 +0.06 28 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 2.69 +0.06 28 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 3.08 +0.07 28 0 10 0
30MAR27 21.00 P 0.00 0.00 0.00 3.92 +0.03 28 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.84 +0.07 28 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.80 +0.07 29 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.80 +0.07 33 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.80 +0.07 36 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.80 +0.07 39 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.80 +0.07 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.80 +0.07 44 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.06 -0.02 29 0 4 0
29JUN27 11.50 P 0.00 0.00 0.00 0.10 -0.01 30 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.14 -0.02 29 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 0.20 -0.03 29 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.28 -0.04 29 0 18 0
29JUN27 13.50 P 0.00 0.00 0.00 0.38 -0.04 29 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.51 -0.03 29 0 60 0
29JUN27 14.50 P 0.00 0.00 0.00 0.65 -0.03 29 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 0.82 -0.01 29 0 12 0
29JUN27 15.50 P 0.00 0.00 0.00 1.02 +0.01 29 0 1 0
29JUN27 16.00 P 0.00 0.00 0.00 1.19 -0.02 28 0 2 0
29JUN27 16.50 P 0.00 0.00 0.00 1.41 -0.02 28 0 27 0
29JUN27 17.00 P 0.00 0.00 0.00 1.67 -0.02 28 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.93 -0.08 28 0 15 0
29JUN27 18.00 P 0.00 0.00 0.00 2.28 -0.04 28 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 2.61 -0.02 29 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 2.92 +0.01 28 0 25 0
29JUN27 19.50 P 0.00 0.00 0.00 3.28 +0.02 28 0 25 0
29JUN27 20.00 P 0.00 0.00 0.00 3.65 +0.02 28 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 4.44 +0.03 27 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.31 +0.07 28 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.13 +0.03 25 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.07 +0.08 26 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.97 +0.07 22 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 8.90 +0.08 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.83 +0.07 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.92 +0.19 29 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.48 +0.02 31 0 1 0
29SEP27 13.50 P 0.61 0.61 0.61 0.61 +0.02 31 2 3 +2
29SEP27 14.00 P 0.00 0.00 0.00 0.73 0.00 30 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.89 +0.01 30 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.06 +0.01 30 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.27 +0.03 30 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.49 +0.05 30 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.72 +0.04 30 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.98 +0.05 30 0 2 0
29SEP27 17.50 P 0.00 0.00 0.00 2.25 +0.05 29 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.55 +0.06 29 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.86 +0.06 29 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.19 +0.04 29 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.53 +0.03 29 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.91 +0.05 29 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 4.65 +0.03 28 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.45 +0.02 28 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.29 +0.03 27 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.20 +0.07 28 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 8.09 +0.08 27 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 8.99 +0.08 25 0 0 0
TOTAL PUT 10 5,844 +2
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$ 70.800
09OCT26 50.00 C 0.00 0.00 0.00 20.81 +0.14 0 0 0 0
09OCT26 51.00 C 0.00 0.00 0.00 19.81 +0.14 0 0 0 0
09OCT26 52.00 C 0.00 0.00 0.00 18.81 +0.14 0 0 0 0
09OCT26 53.00 C 0.00 0.00 0.00 17.81 +0.14 0 0 0 0
09OCT26 54.00 C 0.00 0.00 0.00 16.86 +0.19 139 0 0 0
09OCT26 55.00 C 0.00 0.00 0.00 15.81 +0.14 0 0 0 0
09OCT26 56.00 C 0.00 0.00 0.00 14.85 +0.18 118 0 0 0
09OCT26 57.00 C 0.00 0.00 0.00 13.80 +0.13 0 0 0 0
09OCT26 58.00 C 0.00 0.00 0.00 12.82 +0.15 80 0 0 0
09OCT26 59.00 C 0.00 0.00 0.00 11.82 +0.15 74 0 0 0
09OCT26 60.00 C 0.00 0.00 0.00 10.84 +0.17 83 0 0 0
09OCT26 61.00 C 0.00 0.00 0.00 9.80 +0.13 0 0 0 0
09OCT26 62.00 C 0.00 0.00 0.00 8.82 +0.15 54 0 0 0
09OCT26 63.00 C 0.00 0.00 0.00 7.87 +0.20 69 0 0 0
09OCT26 64.00 C 0.00 0.00 0.00 6.82 +0.14 41 0 2 0
09OCT26 65.00 C 0.00 0.00 0.00 5.81 +0.11 0 0 0 0
09OCT26 66.00 C 0.00 0.00 0.00 4.84 +0.11 39 0 0 0
09OCT26 67.00 C 0.00 0.00 0.00 3.83 +0.09 29 0 0 0
09OCT26 68.00 C 0.00 0.00 0.00 2.96 +0.08 38 0 24 0
09OCT26 69.00 C 1.90 2.03 1.90 2.13 +0.01 37 7 81 +2
09OCT26 70.00 C 2.40 2.40 1.15 1.39 -0.11 36 259 745 +110
09OCT26 71.00 C 1.69 1.69 0.70 0.87 -0.12 37 723 1,906 +259
09OCT26 72.00 C 0.62 0.69 0.41 0.49 -0.13 37 126 370 +78
09OCT26 73.00 C 0.38 0.40 0.26 0.27 -0.10 38 70 375 -9
09OCT26 74.00 C 0.30 0.30 0.13 0.13 -0.08 38 89 294 +72
09OCT26 75.00 C 0.22 0.22 0.09 0.06 -0.05 39 266 616 +206
09OCT26 76.00 C 0.15 0.15 0.06 0.02 -0.04 38 50 268 -6
09OCT26 77.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 158 0
09OCT26 78.00 C 0.00 0.00 0.00 0.01 0.00 45 0 136 0
09OCT26 79.00 C 0.01 0.01 0.01 0.01 0.00 50 500 748 +500
09OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 55 0 93 0
09OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 60 0 8 0
09OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 65 0 5 0
09OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
09OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
09OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
09OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
09OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
09OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
09OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
09OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
09OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
09OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
16OCT26 50.00 C 0.00 0.00 0.00 20.84 +0.14 0 0 0 0
16OCT26 51.00 C 0.00 0.00 0.00 19.85 +0.15 70 0 0 0
16OCT26 52.00 C 0.00 0.00 0.00 18.85 +0.15 65 0 0 0
16OCT26 53.00 C 0.00 0.00 0.00 17.85 +0.15 59 0 0 0
16OCT26 54.00 C 0.00 0.00 0.00 16.86 +0.16 64 0 0 0
16OCT26 55.00 C 0.00 0.00 0.00 15.85 +0.15 48 0 0 0
16OCT26 56.00 C 0.00 0.00 0.00 14.85 +0.15 41 0 0 0
16OCT26 57.00 C 0.00 0.00 0.00 13.85 +0.14 0 0 0 0
16OCT26 58.00 C 0.00 0.00 0.00 12.85 +0.14 0 0 0 0
16OCT26 59.00 C 0.00 0.00 0.00 11.85 +0.14 0 0 0 0
16OCT26 60.00 C 0.00 0.00 0.00 10.86 +0.14 39 0 0 0
16OCT26 61.00 C 0.00 0.00 0.00 9.86 +0.13 35 0 0 0
16OCT26 62.00 C 0.00 0.00 0.00 8.87 +0.12 35 0 0 0
16OCT26 63.00 C 0.00 0.00 0.00 7.89 +0.11 35 0 0 0
16OCT26 64.00 C 0.00 0.00 0.00 6.93 +0.09 36 0 0 0
16OCT26 65.00 C 0.00 0.00 0.00 5.99 +0.20 35 0 0 0
16OCT26 66.00 C 0.00 0.00 0.00 5.17 +0.27 39 0 0 0
16OCT26 67.00 C 0.00 0.00 0.00 4.21 +0.10 34 0 0 0
16OCT26 68.00 C 0.00 0.00 0.00 3.50 +0.11 37 0 0 0
16OCT26 69.00 C 0.00 0.00 0.00 2.74 -0.12 35 0 1 0
16OCT26 70.00 C 1.88 2.20 1.88 2.12 -0.04 35 8 5 -2
16OCT26 71.00 C 1.73 1.73 1.42 1.60 -0.07 35 15 89 +13
16OCT26 72.00 C 1.07 1.19 1.04 1.19 -0.07 36 104 177 +85
16OCT26 73.00 C 0.96 0.96 0.76 0.87 -0.07 36 125 50 +37
16OCT26 74.00 C 0.71 0.71 0.56 0.61 -0.10 36 4 22 +4
16OCT26 75.00 C 0.50 0.50 0.42 0.41 -0.09 36 16 165 +16
16OCT26 76.00 C 0.37 0.37 0.28 0.27 -0.08 36 32 32 +31
16OCT26 77.00 C 0.27 0.27 0.27 0.17 -0.06 36 2 62 +2
16OCT26 78.00 C 0.20 0.20 0.20 0.11 -0.04 36 130 194 +125
16OCT26 79.00 C 0.00 0.00 0.00 0.07 -0.03 37 0 4 0
16OCT26 80.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 0 0
16OCT26 81.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 2 0
16OCT26 82.00 C 0.07 0.07 0.07 0.01 -0.02 35 25 33 +25
16OCT26 83.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
16OCT26 84.00 C 0.03 0.03 0.03 0.01 0.00 40 2 2 +2
16OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
16OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
16OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
16OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
16OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
16OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
16OCT26 91.00 C 0.00 0.00 0.00 0.01 - 57 0 0 -
29OCT26 28.00 C 0.00 0.00 0.00 42.86 +0.15 117 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 41.86 +0.15 103 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 40.86 +0.15 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 39.86 +0.14 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 38.87 +0.15 105 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 37.87 +0.15 97 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 36.87 +0.15 84 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 35.87 +0.15 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 34.87 +0.14 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 33.88 +0.15 86 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 32.88 +0.15 79 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 31.88 +0.15 67 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 30.88 +0.14 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 29.88 +0.14 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 28.89 +0.15 70 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 27.89 +0.15 64 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 26.89 +0.15 52 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 25.89 +0.14 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 24.89 +0.14 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 23.90 +0.15 56 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 22.90 +0.15 50 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 21.90 +0.15 37 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 20.90 +0.14 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 18.41 +0.15 40 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 15.91 +0.14 0 0 10 0
29OCT26 57.50 C 0.00 0.00 0.00 13.43 +0.18 34 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 10.97 +0.12 33 0 12 0
29OCT26 62.50 C 0.00 0.00 0.00 8.58 +0.08 33 0 18 0
29OCT26 65.00 C 0.00 0.00 0.00 6.49 +0.19 36 0 86 0
29OCT26 67.50 C 0.00 0.00 0.00 4.47 +0.03 34 1 671 +1
29OCT26 70.00 C 2.91 2.99 2.62 2.89 +0.01 33 94 3,105 +37
29OCT26 72.50 C 1.77 1.88 1.61 1.73 -0.01 33 970 4,263 +702
29OCT26 75.00 C 1.50 1.50 0.93 0.94 -0.11 33 170 5,356 +68
29OCT26 77.50 C 0.66 0.68 0.54 0.47 -0.09 33 180 4,761 -114
29OCT26 80.00 C 0.53 0.53 0.33 0.22 -0.05 33 623 3,518 +424
29OCT26 82.50 C 0.25 0.25 0.22 0.09 -0.04 33 601 1,886 +434
29OCT26 85.00 C 0.18 0.18 0.15 0.04 -0.02 33 220 2,704 +22
29OCT26 87.50 C 0.10 0.10 0.10 0.02 -0.01 35 90 2,749 +30
29OCT26 90.00 C 0.07 0.07 0.07 0.01 0.00 36 2 4,338 +2
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 39 0 2,249 0
29OCT26 95.00 C 0.05 0.05 0.03 0.01 0.00 43 47 4,314 +43
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 46 0 2,662 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,990 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1,904 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,523 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 59 0 649 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 62 0 915 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 64 0 756 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 67 0 528 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 70 0 127 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 72 0 282 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 75 0 106 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 77 0 53 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 80 0 100 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 82 0 35 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 84 0 200 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 87 0 212 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 89 0 300 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 91 0 212 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 93 0 88 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 95 0 100 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 99 0 1 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 101 0 5 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 103 0 14 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 114 0 153 0
27NOV26 28.00 C 0.00 0.00 0.00 42.93 +0.15 72 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 41.93 +0.14 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 40.94 +0.15 70 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 39.94 +0.22 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 38.95 +0.23 67 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 37.95 +0.23 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 36.96 +0.24 63 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 35.96 +0.15 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 34.97 +0.15 59 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 33.97 +0.15 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 32.98 +0.25 56 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 31.98 +0.25 44 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 30.98 +0.14 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 29.99 +0.25 44 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 28.99 +0.25 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 28.00 +0.26 42 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 27.00 +0.26 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 26.01 +0.26 39 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 24.89 +0.14 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 24.02 +0.27 37 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 23.03 +0.28 38 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 21.90 +0.13 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 21.05 +0.25 38 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 18.41 +0.04 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 16.08 +0.03 29 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 13.70 +0.21 32 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 11.92 +0.48 43 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 9.39 -0.07 35 0 25 0
27NOV26 65.00 C 0.00 0.00 0.00 7.56 +0.01 36 0 152 0
27NOV26 67.50 C 5.72 5.72 5.72 5.92 +0.14 37 15 138 +15
27NOV26 70.00 C 0.00 0.00 0.00 4.49 +0.02 36 0 536 0
27NOV26 72.50 C 3.25 3.25 3.25 3.35 -0.03 37 10 588 +10
27NOV26 75.00 C 2.35 2.38 2.35 2.48 +0.02 37 14 2,402 +13
27NOV26 77.50 C 1.84 1.84 1.80 1.77 -0.04 37 50 2,550 +38
27NOV26 80.00 C 1.33 1.37 1.24 1.22 -0.07 37 41 1,549 +21
27NOV26 82.50 C 1.04 1.04 0.92 0.82 -0.06 37 70 852 -30
27NOV26 85.00 C 0.72 0.73 0.68 0.54 -0.05 37 156 733 +94
27NOV26 87.50 C 0.54 0.54 0.54 0.35 -0.04 37 15 1,778 -15
27NOV26 90.00 C 0.45 0.45 0.45 0.22 -0.03 37 4 2,254 0
27NOV26 92.50 C 0.33 0.33 0.31 0.14 -0.02 37 27 2,554 -26
27NOV26 95.00 C 0.25 0.25 0.25 0.09 -0.01 37 12 2,738 0
27NOV26 97.50 C 0.22 0.22 0.22 0.05 -0.02 37 9 1,676 +9
27NOV26 100.00 C 0.18 0.18 0.17 0.03 -0.01 37 44 1,252 +20
27NOV26 102.50 C 0.14 0.14 0.14 0.02 -0.01 37 3 701 +3
27NOV26 105.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 690 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 39 0 357 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 41 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 44 0 280 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 46 0 651 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 48 0 413 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 49 0 538 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 51 0 419 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 53 0 239 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 54 0 370 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 56 0 497 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 57 0 500 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 59 0 200 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 60 0 32 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 63 0 11 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 64 0 5 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 66 0 110 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 67 0 108 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 69 0 100 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 71 0 10 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 42.93 +0.07 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 42.02 +0.15 57 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 40.94 +0.06 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 39.94 +0.05 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 38.95 +0.06 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 37.95 +0.05 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 36.96 +0.05 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 36.06 +0.14 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 34.97 +0.05 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 33.97 +0.04 0 0 4,500 0
30DEC26 38.00 C 0.00 0.00 0.00 32.98 +0.04 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 31.98 +0.03 0 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 31.10 +0.14 0 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 29.99 +0.02 0 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 28.99 +0.25 0 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 28.00 +0.26 0 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 27.10 +0.36 0 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 26.13 +0.38 0 0 15,105 0
30DEC26 46.00 C 0.00 0.00 0.00 25.09 +0.33 0 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 24.14 +0.32 0 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 23.25 +0.38 40 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 22.21 +0.30 34 0 601 0
30DEC26 50.00 C 0.00 0.00 0.00 21.26 +0.32 36 0 122 0
30DEC26 52.50 C 0.00 0.00 0.00 18.91 +0.24 37 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 16.70 +0.26 39 0 164 0
30DEC26 57.50 C 0.00 0.00 0.00 14.43 +0.22 38 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 12.41 +0.21 38 0 209 0
30DEC26 62.50 C 0.00 0.00 0.00 10.51 +0.09 38 0 150 0
30DEC26 65.00 C 0.00 0.00 0.00 8.79 +0.07 38 0 327 0
30DEC26 67.50 C 0.00 0.00 0.00 7.20 +0.05 38 0 424 0
30DEC26 70.00 C 5.88 5.88 5.60 5.85 +0.05 38 5 16,976 +5
30DEC26 72.50 C 4.73 4.73 4.73 4.75 +0.08 38 50 4,050 +50
30DEC26 75.00 C 3.62 3.64 3.60 3.82 +0.16 39 47 1,326 -17
30DEC26 77.50 C 2.97 2.97 2.97 3.03 +0.03 39 1 2,617 0
30DEC26 80.00 C 2.43 2.45 2.33 2.38 +0.02 39 28 8,681 +10
30DEC26 82.50 C 1.86 1.89 1.86 1.83 +0.01 39 65 6,657 -18
30DEC26 85.00 C 1.58 1.58 1.49 1.39 0.00 39 62 8,267 +3
30DEC26 87.50 C 1.20 1.20 1.20 1.05 0.00 39 15 2,388 0
30DEC26 90.00 C 1.04 1.04 0.98 0.78 0.00 39 74 18,078 +72
30DEC26 92.50 C 0.82 0.82 0.82 0.58 0.00 39 5 3,507 +5
30DEC26 95.00 C 0.67 0.67 0.67 0.43 0.00 39 30 6,926 0
30DEC26 97.50 C 0.00 0.00 0.00 0.31 0.00 38 0 2,085 0
30DEC26 100.00 C 0.52 0.52 0.50 0.23 0.00 39 521 16,061 +340
30DEC26 102.50 C 0.43 0.44 0.43 0.16 0.00 38 17 1,373 +17
30DEC26 105.00 C 0.00 0.00 0.00 0.12 0.00 39 0 4,812 0
30DEC26 107.50 C 0.33 0.33 0.33 0.09 0.00 39 12 876 0
30DEC26 110.00 C 0.28 0.28 0.28 0.06 0.00 38 44 6,143 -24
30DEC26 112.50 C 0.00 0.00 0.00 0.05 0.00 39 0 5,676 0
30DEC26 115.00 C 0.00 0.00 0.00 0.03 0.00 38 0 3,483 0
30DEC26 117.50 C 0.00 0.00 0.00 0.02 0.00 38 0 2,479 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2,787 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 38 0 1,174 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 40 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 46 0 737 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,111 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 48 0 606 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 49 0 311 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 50 0 283 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,069 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 52 0 633 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 53 0 403 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 54 0 525 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,849 0
30DEC26 162.50 C 0.00 0.00 0.00 0.01 0.00 56 0 45 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 57 0 9 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 58 0 50 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 59 0 69 0
28JAN27 28.00 C 0.00 0.00 0.00 42.93 +0.07 0 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 42.13 +0.26 65 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 41.14 +0.26 63 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 39.96 +0.07 0 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 39.16 +0.27 59 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 37.97 +0.07 0 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 36.98 -0.02 0 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 36.06 +0.14 0 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 35.21 +0.29 52 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 34.04 +0.11 0 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 33.05 +0.11 0 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 32.08 +0.13 0 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 31.10 +0.14 0 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 30.15 +0.18 0 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 29.39 +0.43 50 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 28.23 +0.23 0 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 27.27 +0.33 35 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 26.31 +0.22 37 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 25.37 +0.23 39 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 24.61 +0.42 46 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 23.67 +0.42 46 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 22.54 +0.22 40 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 21.61 +0.22 40 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 19.35 +0.19 40 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 17.32 +0.35 42 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 15.09 +0.23 39 0 17 0
28JAN27 60.00 C 0.00 0.00 0.00 13.03 +0.13 38 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 11.23 +0.07 38 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 9.64 +0.11 38 0 42 0
28JAN27 67.50 C 0.00 0.00 0.00 8.09 +0.09 38 0 15 0
28JAN27 70.00 C 0.00 0.00 0.00 6.77 +0.03 38 0 45 0
28JAN27 72.50 C 0.00 0.00 0.00 5.64 +0.06 38 0 282 0
28JAN27 75.00 C 0.00 0.00 0.00 4.68 +0.05 38 0 79 0
28JAN27 77.50 C 0.00 0.00 0.00 3.88 +0.06 39 0 15 0
28JAN27 80.00 C 3.33 3.33 3.16 3.18 +0.01 39 3 21 +3
28JAN27 82.50 C 2.53 2.53 2.53 2.56 -0.01 39 30 90 +30
28JAN27 85.00 C 0.00 0.00 0.00 2.05 -0.01 39 0 48 0
28JAN27 87.50 C 0.00 0.00 0.00 1.63 -0.01 38 0 30 0
28JAN27 90.00 C 0.00 0.00 0.00 1.29 -0.01 38 0 54 0
28JAN27 92.50 C 0.00 0.00 0.00 1.01 -0.01 38 0 30 0
28JAN27 95.00 C 1.05 1.05 1.05 0.79 -0.01 38 7 7 +7
28JAN27 97.50 C 0.00 0.00 0.00 0.62 -0.01 38 0 0 0
28JAN27 100.00 C 0.80 0.81 0.80 0.48 -0.01 38 103 132 +100
28JAN27 102.50 C 0.00 0.00 0.00 0.37 -0.01 38 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 0.28 -0.01 38 0 20 0
28JAN27 107.50 C 0.00 0.00 0.00 0.22 0.00 38 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 0.17 0.00 38 0 2 0
28JAN27 112.50 C 0.00 0.00 0.00 0.13 0.00 38 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 0.10 0.00 38 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 0.08 0.00 39 0 0 0
28JAN27 120.00 C 0.30 0.30 0.30 0.06 0.00 39 10 33 +10
28JAN27 122.50 C 0.00 0.00 0.00 0.05 0.00 39 0 13 0
28JAN27 125.00 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 0.02 0.00 39 0 25 0
28JAN27 132.50 C 0.00 0.00 0.00 0.01 0.00 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 0.00 43 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 43.13 +0.27 0 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 42.22 +0.35 0 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 41.17 +0.29 0 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 40.20 +0.31 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 39.23 +0.34 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 38.27 +0.31 0 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 37.31 +0.31 0 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 36.35 +0.34 37 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 35.23 +0.18 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 34.42 +0.29 41 0 22,018 0
30MAR27 38.00 C 0.00 0.00 0.00 33.49 +0.32 44 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 32.56 +0.32 45 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 31.68 +0.41 47 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 30.73 +0.36 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 29.72 +0.32 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 28.87 +0.40 46 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 27.94 +0.35 45 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 26.95 +0.32 44 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 26.04 +0.30 43 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 25.13 +0.29 43 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 24.31 +0.35 44 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 23.43 +0.37 43 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 22.49 +0.30 42 0 4,489 0
30MAR27 52.50 C 0.00 0.00 0.00 20.36 +0.28 42 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 18.31 +0.26 41 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 16.36 +0.22 40 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 14.51 +0.18 40 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 12.76 +0.11 39 0 51 0
30MAR27 65.00 C 0.00 0.00 0.00 11.33 +0.09 40 0 68 0
30MAR27 67.50 C 0.00 0.00 0.00 9.88 +0.09 39 0 215 0
30MAR27 70.00 C 8.44 8.44 8.44 8.61 -0.01 39 1,001 13,193 +940
30MAR27 72.50 C 0.00 0.00 0.00 7.49 +0.07 39 0 276 0
30MAR27 75.00 C 0.00 0.00 0.00 6.51 +0.07 39 0 540 0
30MAR27 77.50 C 0.00 0.00 0.00 5.63 +0.04 39 0 2,969 0
30MAR27 80.00 C 4.72 4.72 4.72 4.89 +0.05 40 5 2,814 0
30MAR27 82.50 C 4.14 4.14 4.14 4.21 +0.01 40 1 2,049 0
30MAR27 85.00 C 3.69 3.70 3.58 3.59 0.00 40 21 15,319 +20
30MAR27 87.50 C 0.00 0.00 0.00 3.05 -0.01 40 0 3,608 0
30MAR27 90.00 C 2.97 2.97 2.97 2.59 -0.01 40 6 10,498 0
30MAR27 92.50 C 0.00 0.00 0.00 2.19 -0.01 40 0 422 0
30MAR27 95.00 C 2.08 2.08 2.08 1.85 -0.01 40 5 3,004 -3
30MAR27 97.50 C 0.00 0.00 0.00 1.56 -0.01 40 0 419 0
30MAR27 100.00 C 0.00 0.00 0.00 1.31 -0.01 39 0 1,757 0
30MAR27 102.50 C 1.40 1.40 1.40 1.10 -0.01 39 50 659 0
30MAR27 105.00 C 0.00 0.00 0.00 0.92 -0.01 39 0 982 0
30MAR27 107.50 C 0.00 0.00 0.00 0.77 -0.01 39 0 577 0
30MAR27 110.00 C 0.00 0.00 0.00 0.64 -0.01 39 0 3,357 0
30MAR27 112.50 C 0.00 0.00 0.00 0.53 -0.01 39 0 2,453 0
30MAR27 115.00 C 0.82 0.82 0.82 0.45 0.00 39 28 491 0
30MAR27 117.50 C 0.00 0.00 0.00 0.37 -0.01 39 0 179 0
30MAR27 120.00 C 0.00 0.00 0.00 0.31 -0.01 39 0 1,223 0
30MAR27 122.50 C 0.00 0.00 0.00 0.26 0.00 39 0 502 0
30MAR27 125.00 C 0.00 0.00 0.00 0.21 -0.01 39 0 1,864 0
30MAR27 127.50 C 0.00 0.00 0.00 0.18 0.00 39 0 178 0
30MAR27 130.00 C 0.00 0.00 0.00 0.15 0.00 39 0 223 0
30MAR27 132.50 C 0.00 0.00 0.00 0.12 -0.01 39 0 33 0
30MAR27 135.00 C 0.00 0.00 0.00 0.10 -0.01 39 0 14 0
30MAR27 137.50 C 0.00 0.00 0.00 0.09 0.00 40 0 134 0
30MAR27 140.00 C 0.00 0.00 0.00 0.07 0.00 39 0 215 0
30MAR27 142.50 C 0.00 0.00 0.00 0.06 0.00 39 0 33 0
30MAR27 145.00 C 0.00 0.00 0.00 0.05 0.00 39 0 248 0
30MAR27 147.50 C 0.00 0.00 0.00 0.04 0.00 39 0 40 0
30MAR27 150.00 C 0.00 0.00 0.00 0.03 0.00 39 0 46 0
30MAR27 152.50 C 0.00 0.00 0.00 0.02 0.00 38 0 167 0
30MAR27 155.00 C 0.00 0.00 0.00 0.01 0.00 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 43.59 +0.32 53 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 42.65 +0.24 53 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 41.91 +0.43 60 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 40.98 +0.44 59 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 39.84 +0.33 53 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 38.91 +0.26 52 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 37.99 +0.34 52 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 37.06 +0.24 51 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 36.34 +0.53 55 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 35.22 +0.23 50 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 34.31 +0.23 50 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 33.40 +0.32 49 0 40 0
29JUN27 40.00 C 0.00 0.00 0.00 32.50 +0.23 49 0 14 0
29JUN27 41.00 C 0.00 0.00 0.00 31.60 +0.22 48 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 30.72 +0.23 48 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 29.84 +0.23 47 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 28.97 +0.22 47 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 28.11 +0.22 46 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 27.25 +0.21 46 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 26.30 +0.10 44 0 80 0
29JUN27 48.00 C 0.00 0.00 0.00 25.47 +0.10 44 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 24.77 +0.30 45 0 80 0
29JUN27 50.00 C 0.00 0.00 0.00 24.13 +0.37 46 0 69 0
29JUN27 52.50 C 0.00 0.00 0.00 21.86 +0.09 43 0 40 0
29JUN27 55.00 C 0.00 0.00 0.00 20.07 +0.25 43 0 114 0
29JUN27 57.50 C 0.00 0.00 0.00 18.27 +0.18 42 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 16.62 +0.20 42 0 91 0
29JUN27 62.50 C 0.00 0.00 0.00 15.11 +0.30 42 0 34 0
29JUN27 65.00 C 0.00 0.00 0.00 13.56 +0.06 41 0 29 0
29JUN27 67.50 C 0.00 0.00 0.00 12.23 +0.08 41 0 580 0
29JUN27 70.00 C 0.00 0.00 0.00 10.98 +0.04 41 0 487 0
29JUN27 72.50 C 9.80 9.80 9.80 9.83 0.00 40 42 355 0
29JUN27 75.00 C 0.00 0.00 0.00 8.85 +0.01 41 0 2,226 0
29JUN27 77.50 C 0.00 0.00 0.00 7.95 +0.01 41 0 442 0
29JUN27 80.00 C 0.00 0.00 0.00 7.16 +0.03 41 0 1,349 0
29JUN27 82.50 C 0.00 0.00 0.00 6.42 0.00 41 0 471 0
29JUN27 85.00 C 0.00 0.00 0.00 5.75 -0.01 41 0 1,299 0
29JUN27 87.50 C 0.00 0.00 0.00 5.12 -0.03 41 0 2,565 0
29JUN27 90.00 C 0.00 0.00 0.00 4.55 -0.04 41 0 4,978 0
29JUN27 92.50 C 0.00 0.00 0.00 4.05 -0.03 41 0 2,868 0
29JUN27 95.00 C 0.00 0.00 0.00 3.59 -0.04 41 0 461 0
29JUN27 97.50 C 0.00 0.00 0.00 3.19 -0.03 41 0 651 0
29JUN27 100.00 C 3.20 3.20 3.03 2.82 -0.04 41 105 4,516 +105
29JUN27 102.50 C 0.00 0.00 0.00 2.50 -0.04 41 0 236 0
29JUN27 105.00 C 2.55 2.55 2.55 2.22 -0.03 41 1 716 0
29JUN27 107.50 C 2.33 2.33 2.33 1.96 -0.03 41 13 863 0
29JUN27 110.00 C 0.00 0.00 0.00 1.73 -0.04 41 0 161 0
29JUN27 112.50 C 0.00 0.00 0.00 1.53 -0.03 41 0 156 0
29JUN27 115.00 C 0.00 0.00 0.00 1.35 -0.03 40 0 4,345 0
29JUN27 117.50 C 0.00 0.00 0.00 1.20 -0.02 41 0 113 0
29JUN27 120.00 C 0.00 0.00 0.00 1.06 -0.02 41 0 68 0
29JUN27 122.50 C 0.00 0.00 0.00 0.93 -0.03 40 0 133 0
29JUN27 125.00 C 0.00 0.00 0.00 0.82 -0.03 40 0 95 0
29JUN27 127.50 C 0.00 0.00 0.00 0.73 -0.02 40 0 130 0
29JUN27 130.00 C 0.00 0.00 0.00 0.64 -0.02 40 0 464 0
29JUN27 132.50 C 0.00 0.00 0.00 0.57 -0.02 40 0 138 0
29JUN27 135.00 C 0.00 0.00 0.00 0.50 -0.02 40 0 234 0
29JUN27 137.50 C 0.00 0.00 0.00 0.44 -0.02 40 0 346 0
29JUN27 140.00 C 0.00 0.00 0.00 0.39 -0.02 40 0 132 0
29JUN27 142.50 C 0.00 0.00 0.00 0.35 -0.01 41 0 303 0
29JUN27 145.00 C 0.00 0.00 0.00 0.30 -0.02 40 0 235 0
29JUN27 147.50 C 0.00 0.00 0.00 0.27 -0.01 40 0 222 0
29JUN27 150.00 C 0.00 0.00 0.00 0.24 -0.01 40 0 415 0
29JUN27 152.50 C 0.00 0.00 0.00 0.21 -0.01 40 0 202 0
29JUN27 155.00 C 0.00 0.00 0.00 0.19 0.00 41 0 231 0
29JUN27 157.50 C 0.00 0.00 0.00 0.16 -0.01 40 0 210 0
29JUN27 160.00 C 0.00 0.00 0.00 0.15 0.00 41 0 527 0
29JUN27 162.50 C 0.00 0.00 0.00 0.13 -0.01 40 0 185 0
29JUN27 165.00 C 0.00 0.00 0.00 0.12 0.00 41 0 37 0
29JUN27 167.50 C 0.00 0.00 0.00 0.10 -0.01 40 0 1,904 0
29JUN27 170.00 C 0.00 0.00 0.00 0.09 -0.01 40 0 195 0
29SEP27 28.00 C 0.00 0.00 0.00 44.12 +0.33 57 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 43.20 +0.28 56 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 42.29 +0.30 55 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 41.37 +0.32 54 0 3 0
29SEP27 32.00 C 0.00 0.00 0.00 40.48 +0.31 54 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 39.58 +0.31 53 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 38.68 +0.23 53 0 0 0
29SEP27 35.00 C 37.79 37.79 37.79 37.79 +0.23 52 1 3 +1
29SEP27 36.00 C 0.00 0.00 0.00 36.90 +0.30 52 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 36.02 +0.27 51 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 35.15 +0.26 51 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 34.28 +0.25 50 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 33.43 +0.26 50 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 32.58 +0.25 49 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 31.74 +0.19 49 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 30.90 +0.21 48 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 30.08 +0.22 48 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 29.28 +0.31 47 0 3 0
29SEP27 46.00 C 0.00 0.00 0.00 28.46 +0.21 47 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 27.67 +0.29 47 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 26.86 +0.26 46 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 26.11 +0.20 46 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 25.34 +0.27 45 0 1 0
29SEP27 52.50 C 0.00 0.00 0.00 23.48 +0.25 45 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 21.76 +0.21 44 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 20.04 +0.19 44 0 17 0
29SEP27 60.00 C 0.00 0.00 0.00 18.46 +0.22 43 0 27 0
29SEP27 62.50 C 0.00 0.00 0.00 16.93 +0.20 43 0 1 0
29SEP27 65.00 C 0.00 0.00 0.00 15.54 +0.05 42 0 1 0
29SEP27 67.50 C 13.78 14.17 13.78 14.20 -0.07 42 4 3 +2
29SEP27 70.00 C 0.00 0.00 0.00 13.09 +0.11 42 0 364 0
29SEP27 72.50 C 11.97 11.97 11.97 11.95 -0.02 42 1 151 +1
29SEP27 75.00 C 10.98 10.98 10.86 10.86 +0.03 41 62 126 +62
29SEP27 77.50 C 0.00 0.00 0.00 10.05 +0.06 42 0 306 0
29SEP27 80.00 C 0.00 0.00 0.00 9.24 +0.05 42 0 248 0
29SEP27 82.50 C 0.00 0.00 0.00 8.46 +0.04 42 0 420 0
29SEP27 85.00 C 7.58 7.58 7.58 7.75 +0.03 42 1 468 +1
29SEP27 87.50 C 0.00 0.00 0.00 7.07 0.00 42 0 90 0
29SEP27 90.00 C 6.47 6.47 6.47 6.45 -0.04 42 2 75 -2
29SEP27 92.50 C 0.00 0.00 0.00 5.88 -0.08 42 0 49 0
29SEP27 95.00 C 5.42 5.45 5.42 5.36 -0.08 42 40 127 +28
29SEP27 97.50 C 5.10 5.10 5.05 4.88 -0.08 42 41 192 0
29SEP27 100.00 C 0.00 0.00 0.00 4.45 -0.07 42 0 52 0
29SEP27 102.50 C 0.00 0.00 0.00 4.05 -0.08 42 0 59 0
29SEP27 105.00 C 0.00 0.00 0.00 3.69 -0.07 42 0 183 0
29SEP27 107.50 C 0.00 0.00 0.00 3.36 -0.07 41 0 76 0
29SEP27 110.00 C 0.00 0.00 0.00 3.06 -0.07 41 0 929 0
29SEP27 112.50 C 0.00 0.00 0.00 2.78 -0.07 41 0 44 0
29SEP27 115.00 C 0.00 0.00 0.00 2.53 -0.07 41 0 4 0
29SEP27 117.50 C 0.00 0.00 0.00 2.31 -0.06 41 0 37 0
29SEP27 120.00 C 0.00 0.00 0.00 2.10 -0.06 41 0 34 0
29SEP27 122.50 C 0.00 0.00 0.00 1.91 -0.06 41 0 42 0
29SEP27 125.00 C 0.00 0.00 0.00 1.74 -0.06 41 0 28 0
29SEP27 127.50 C 0.00 0.00 0.00 1.59 -0.05 41 0 0 0
29SEP27 130.00 C 1.94 1.94 1.94 1.44 -0.05 41 7 82 +7
29SEP27 132.50 C 0.00 0.00 0.00 1.31 -0.05 41 0 3 0
29SEP27 135.00 C 0.00 0.00 0.00 1.20 -0.04 41 0 81 0
29SEP27 137.50 C 0.00 0.00 0.00 1.09 -0.04 41 0 101 0
29SEP27 140.00 C 0.00 0.00 0.00 0.99 -0.05 41 0 10 0
29SEP27 142.50 C 0.00 0.00 0.00 0.91 -0.04 41 0 4 0
29SEP27 145.00 C 0.00 0.00 0.00 0.83 -0.03 41 0 6 0
29SEP27 147.50 C 0.00 0.00 0.00 0.75 -0.04 41 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.69 -0.03 41 0 9 0
29SEP27 152.50 C 0.00 0.00 0.00 0.63 -0.03 41 0 47 0
29SEP27 155.00 C 1.14 1.14 1.14 0.57 -0.03 41 30 261 +30
29SEP27 157.50 C 1.08 1.08 1.08 0.52 -0.03 41 1 159 +1
TOTAL CALL 8,618 396,646 +5,137
09OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
09OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
09OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
09OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
09OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
09OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
09OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
09OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
09OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
09OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
09OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
09OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 68 0 100 0
09OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
09OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 54 0 116 0
09OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 48 0 79 0
09OCT26 65.00 P 0.00 0.00 0.00 0.01 -0.02 41 0 82 0
09OCT26 66.00 P 0.00 0.00 0.00 0.02 -0.04 38 0 48 0
09OCT26 67.00 P 0.12 0.12 0.12 0.06 -0.08 38 9 248 -9
09OCT26 68.00 P 0.29 0.32 0.18 0.15 -0.14 38 81 375 +19
09OCT26 69.00 P 0.36 0.55 0.36 0.33 -0.20 38 128 744 -14
09OCT26 70.00 P 0.67 0.93 0.67 0.64 -0.25 39 177 989 -18
09OCT26 71.00 P 1.45 1.45 1.35 1.11 -0.29 39 22 207 +22
09OCT26 72.00 P 0.00 0.00 0.00 1.74 -0.29 40 0 34 0
09OCT26 73.00 P 0.00 0.00 0.00 2.52 -0.27 42 0 33 0
09OCT26 74.00 P 0.00 0.00 0.00 3.41 -0.23 45 0 134 0
09OCT26 75.00 P 0.00 0.00 0.00 4.37 -0.07 52 0 22 0
09OCT26 76.00 P 0.00 0.00 0.00 5.37 -0.02 60 0 3 0
09OCT26 77.00 P 0.00 0.00 0.00 6.39 +0.03 69 1 3 -1
09OCT26 78.00 P 0.00 0.00 0.00 7.28 -0.07 65 0 0 0
09OCT26 79.00 P 0.00 0.00 0.00 8.33 -0.02 78 0 0 0
09OCT26 80.00 P 0.00 0.00 0.00 9.36 +0.01 89 0 0 0
09OCT26 81.00 P 0.00 0.00 0.00 10.30 -0.05 87 0 0 0
09OCT26 82.00 P 0.00 0.00 0.00 11.33 -0.02 98 0 0 0
09OCT26 83.00 P 0.00 0.00 0.00 12.35 0.00 108 0 0 0
09OCT26 84.00 P 0.00 0.00 0.00 13.32 -0.33 109 0 0 0
09OCT26 85.00 P 0.00 0.00 0.00 14.35 -0.16 120 0 0 0
09OCT26 86.00 P 0.00 0.00 0.00 15.42 -0.09 136 0 0 0
09OCT26 87.00 P 0.00 0.00 0.00 16.41 -0.10 141 0 0 0
09OCT26 88.00 P 0.00 0.00 0.00 17.38 -0.13 142 0 0 0
09OCT26 89.00 P 0.00 0.00 0.00 18.35 -0.16 143 0 0 0
09OCT26 90.00 P 0.00 0.00 0.00 19.33 -0.18 146 0 0 0
09OCT26 91.00 P 0.00 0.00 0.00 20.35 -0.16 155 0 0 0
09OCT26 92.00 P 0.00 0.00 0.00 21.34 -0.17 158 0 0 0
16OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
16OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
16OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
16OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
16OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
16OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
16OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
16OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
16OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
16OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
16OCT26 61.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
16OCT26 62.00 P 0.00 0.00 0.00 0.02 -0.02 36 0 0 0
16OCT26 63.00 P 0.11 0.11 0.10 0.04 -0.04 36 71 75 +71
16OCT26 64.00 P 0.00 0.00 0.00 0.08 -0.05 36 0 0 0
16OCT26 65.00 P 0.29 0.29 0.24 0.14 -0.08 36 16 33 +16
16OCT26 66.00 P 0.38 0.38 0.33 0.24 -0.11 36 79 96 +79
16OCT26 67.00 P 0.53 0.53 0.53 0.40 -0.14 36 6 56 0
16OCT26 68.00 P 0.74 0.74 0.73 0.62 -0.18 36 37 84 +37
16OCT26 69.00 P 1.12 1.12 0.99 0.91 -0.23 36 82 92 +75
16OCT26 70.00 P 1.10 1.50 1.10 1.30 -0.26 36 36 36 +36
16OCT26 71.00 P 0.00 0.00 0.00 1.78 -0.29 36 0 2 0
16OCT26 72.00 P 0.00 0.00 0.00 2.38 -0.29 37 0 0 0
16OCT26 73.00 P 3.07 3.07 3.07 3.05 -0.30 37 1 7 +1
16OCT26 74.00 P 0.00 0.00 0.00 3.73 -0.38 35 0 0 0
16OCT26 75.00 P 0.00 0.00 0.00 4.57 -0.36 36 0 0 0
16OCT26 76.00 P 0.00 0.00 0.00 5.45 -0.35 37 0 0 0
16OCT26 77.00 P 0.00 0.00 0.00 6.39 -0.13 39 0 0 0
16OCT26 78.00 P 0.00 0.00 0.00 7.28 -0.17 37 1 1 +1
16OCT26 79.00 P 0.00 0.00 0.00 8.33 -0.07 44 0 0 0
16OCT26 80.00 P 0.00 0.00 0.00 9.36 -0.01 50 0 10 0
16OCT26 81.00 P 0.00 0.00 0.00 10.30 -0.06 50 0 0 0
16OCT26 82.00 P 0.00 0.00 0.00 11.33 -0.02 56 0 0 0
16OCT26 83.00 P 0.00 0.00 0.00 12.35 0.00 61 0 0 0
16OCT26 84.00 P 0.00 0.00 0.00 13.32 -0.33 62 0 0 0
16OCT26 85.00 P 0.00 0.00 0.00 14.47 -0.04 75 0 0 0
16OCT26 86.00 P 0.00 0.00 0.00 15.47 -0.10 79 0 0 0
16OCT26 87.00 P 0.00 0.00 0.00 16.46 -0.11 82 0 0 0
16OCT26 88.00 P 0.00 0.00 0.00 17.46 -0.12 85 0 0 0
16OCT26 89.00 P 0.00 0.00 0.00 18.47 -0.11 89 0 0 0
16OCT26 90.00 P 0.00 0.00 0.00 19.46 -0.12 92 0 0 0
16OCT26 91.00 P 0.00 0.00 0.00 20.47 - 96 0 0 -
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 67 0 25 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 4 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 58 0 85 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 55 0 192 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 53 0 318 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 46 0 313 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,662 0
29OCT26 57.50 P 0.09 0.09 0.09 0.01 -0.01 33 11 716 +11
29OCT26 60.00 P 0.16 0.16 0.16 0.05 -0.03 33 5 562 -5
29OCT26 62.50 P 0.31 0.31 0.30 0.16 -0.07 33 6 1,811 +6
29OCT26 65.00 P 0.68 0.68 0.56 0.44 -0.13 33 130 3,834 -5
29OCT26 67.50 P 0.90 1.33 0.90 1.01 -0.19 33 134 4,445 +14
29OCT26 70.00 P 1.55 2.26 1.55 1.86 -0.33 32 304 10,089 +172
29OCT26 72.50 P 3.57 3.60 3.44 3.34 -0.28 34 39 5,363 +32
29OCT26 75.00 P 5.24 5.25 5.24 5.14 -0.26 35 8 2,754 +2
29OCT26 77.50 P 7.52 7.52 7.21 7.21 -0.28 37 80 2,492 +40
29OCT26 80.00 P 10.00 10.00 9.61 9.46 -0.30 38 20 2,788 0
29OCT26 82.50 P 12.01 12.01 12.01 12.07 -0.18 48 10 3,628 0
29OCT26 85.00 P 14.80 15.10 14.80 14.63 -0.15 57 90 2,985 -70
29OCT26 87.50 P 0.00 0.00 0.00 16.99 -0.36 58 0 1,642 -303
29OCT26 90.00 P 0.00 0.00 0.00 19.49 -0.30 64 0 1,979 0
29OCT26 92.50 P 0.00 0.00 0.00 21.96 -0.06 68 0 860 0
29OCT26 95.00 P 0.00 0.00 0.00 24.39 -0.13 70 0 65 0
29OCT26 97.50 P 0.00 0.00 0.00 26.97 +0.04 79 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 29.46 -0.06 83 0 59 0
29OCT26 102.50 P 0.00 0.00 0.00 31.97 -0.04 88 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 34.47 -0.04 93 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 36.97 -0.04 97 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 39.47 -0.04 101 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 41.99 -0.02 107 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 44.47 -0.04 110 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 46.97 -0.04 113 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 49.47 -0.04 117 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 51.98 -0.03 122 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 54.48 -0.03 125 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 56.98 -0.03 129 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 59.48 -0.03 132 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 61.98 -0.03 135 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 64.47 -0.04 138 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 66.97 -0.04 141 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 69.47 -0.04 144 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 71.97 -0.04 147 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 74.47 -0.04 150 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 76.97 -0.04 152 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 79.46 -0.05 155 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 81.96 -0.05 157 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 84.46 -0.05 160 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 86.96 -0.05 163 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 89.46 -0.05 166 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 91.96 -0.05 168 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 94.46 -0.05 171 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 96.96 -0.04 173 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 99.46 -0.04 176 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 75 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 70 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 65 0 100 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 62 0 26 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 39.00 P 0.02 0.02 0.02 0.01 0.00 57 100 100 +100
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 55 0 18 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 45 0 23 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 24 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 41 0 210 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 39 0 454 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 259 0
27NOV26 50.00 P 0.00 0.00 0.00 0.02 -0.01 38 8 187 +8
27NOV26 52.50 P 0.00 0.00 0.00 0.05 -0.01 37 0 511 0
27NOV26 55.00 P 0.00 0.00 0.00 0.12 -0.03 37 5 632 +5
27NOV26 57.50 P 0.46 0.46 0.46 0.26 -0.05 37 8 364 +5
27NOV26 60.00 P 0.60 0.73 0.60 0.51 -0.09 37 38 1,164 +21
27NOV26 62.50 P 1.12 1.12 1.07 0.93 -0.11 37 47 794 +16
27NOV26 65.00 P 1.63 1.74 1.62 1.54 -0.15 37 90 2,363 +9
27NOV26 67.50 P 2.44 2.51 2.40 2.40 -0.07 37 9 2,055 +4
27NOV26 70.00 P 3.49 3.69 3.49 3.42 -0.23 37 89 6,675 +5
27NOV26 72.50 P 4.84 5.05 4.84 4.81 -0.20 37 101 2,912 +101
27NOV26 75.00 P 6.70 6.70 6.70 6.43 -0.22 38 15 2,279 +15
27NOV26 77.50 P 0.00 0.00 0.00 8.21 -0.36 38 0 5,641 0
27NOV26 80.00 P 10.70 10.70 10.70 10.28 -0.20 39 3 756 0
27NOV26 82.50 P 12.50 12.50 12.50 12.35 -0.14 39 6 1,241 +6
27NOV26 85.00 P 15.00 15.00 15.00 14.72 -0.21 41 7 2,860 0
27NOV26 87.50 P 0.00 0.00 0.00 17.12 -0.23 44 0 2,166 0
27NOV26 90.00 P 0.00 0.00 0.00 19.60 -0.19 48 0 1,593 0
27NOV26 92.50 P 0.00 0.00 0.00 21.98 -0.10 49 0 956 0
27NOV26 95.00 P 0.00 0.00 0.00 24.48 -0.09 52 0 406 0
27NOV26 97.50 P 0.00 0.00 0.00 26.99 -0.09 56 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 29.63 +0.06 63 0 9 0
27NOV26 102.50 P 0.00 0.00 0.00 31.97 -0.11 62 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 34.47 -0.11 65 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 36.97 -0.11 68 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 39.48 -0.10 72 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 41.99 -0.09 75 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 44.47 -0.11 77 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 46.97 -0.11 79 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 49.47 -0.10 82 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 51.98 -0.09 85 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 54.63 +0.06 93 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 56.98 -0.09 90 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 59.63 +0.06 97 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 62.13 +0.05 100 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 64.63 +0.05 102 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 67.13 +0.06 104 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 69.63 +0.06 106 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 72.13 +0.06 109 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 74.63 +0.06 111 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 77.13 +0.06 113 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 79.46 -0.11 109 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 82.13 +0.06 117 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 84.62 +0.05 118 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 87.12 +0.05 120 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 89.62 +0.05 122 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 91.96 -0.11 118 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 94.62 +0.05 126 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 96.96 -0.11 121 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 99.46 -0.11 123 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 49 0 4,710 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 47 0 50 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 45 0 113 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 43 0 71 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 42 0 34 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 40 0 59 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 38 0 67 0
30DEC26 44.00 P 0.00 0.00 0.00 0.02 0.00 39 0 188 0
30DEC26 45.00 P 0.00 0.00 0.00 0.03 0.00 39 0 15,353 0
30DEC26 46.00 P 0.00 0.00 0.00 0.04 0.00 39 0 394 0
30DEC26 47.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 346 0
30DEC26 48.00 P 0.00 0.00 0.00 0.07 -0.01 39 0 311 0
30DEC26 49.00 P 0.00 0.00 0.00 0.09 -0.01 38 0 824 0
30DEC26 50.00 P 0.33 0.35 0.33 0.13 0.00 39 34 816 -6
30DEC26 52.50 P 0.00 0.00 0.00 0.24 -0.02 38 0 940 0
30DEC26 55.00 P 0.67 0.68 0.66 0.45 -0.02 39 49 2,161 +44
30DEC26 57.50 P 0.99 0.99 0.99 0.76 -0.03 39 100 2,954 +100
30DEC26 60.00 P 1.43 1.43 1.34 1.21 -0.04 39 56 3,152 +21
30DEC26 62.50 P 1.93 1.94 1.92 1.81 -0.06 39 19 5,827 0
30DEC26 65.00 P 2.65 2.71 2.60 2.60 -0.07 39 103 7,940 +66
30DEC26 67.50 P 3.15 3.65 3.15 3.56 -0.07 39 129 5,454 +14
30DEC26 70.00 P 4.70 4.70 4.70 4.62 -0.11 38 2 25,061 +2
30DEC26 72.50 P 6.13 6.25 6.13 5.98 -0.15 38 52 6,240 -48
30DEC26 75.00 P 7.45 7.82 7.45 7.54 -0.17 39 89 6,937 -37
30DEC26 77.50 P 9.39 9.46 9.39 9.30 -0.19 39 60 3,684 -15
30DEC26 80.00 P 11.34 11.54 11.32 11.26 +0.18 40 92 14,198 +17
30DEC26 82.50 P 0.00 0.00 0.00 13.00 -0.53 38 0 4,874 0
30DEC26 85.00 P 15.50 15.50 15.50 14.78 -0.91 34 70 12,309 +70
30DEC26 87.50 P 0.00 0.00 0.00 17.72 -0.24 44 0 1,330 0
30DEC26 90.00 P 0.00 0.00 0.00 19.98 -0.32 44 0 11,436 0
30DEC26 92.50 P 0.00 0.00 0.00 22.34 -0.06 46 0 2,128 0
30DEC26 95.00 P 25.00 25.00 25.00 24.72 -0.31 47 1 6,604 +1
30DEC26 97.50 P 0.00 0.00 0.00 27.14 -0.29 49 0 2,221 0
30DEC26 100.00 P 29.00 29.50 29.00 29.63 -0.26 52 6 4,732 +3
30DEC26 102.50 P 0.00 0.00 0.00 32.03 -0.23 52 0 308 0
30DEC26 105.00 P 34.60 34.60 34.60 34.48 -0.31 54 3 692 0
30DEC26 107.50 P 0.00 0.00 0.00 36.97 -0.33 56 0 132 0
30DEC26 110.00 P 0.00 0.00 0.00 39.48 -0.31 59 0 1,123 0
30DEC26 112.50 P 0.00 0.00 0.00 41.99 -0.30 61 0 135 0
30DEC26 115.00 P 0.00 0.00 0.00 44.47 -0.32 63 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 46.97 -0.32 65 0 30 0
30DEC26 120.00 P 0.00 0.00 0.00 49.47 -0.32 67 0 57 0
30DEC26 122.50 P 0.00 0.00 0.00 52.13 -0.16 73 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 54.63 -0.15 75 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 57.13 -0.16 77 0 30 0
30DEC26 130.00 P 0.00 0.00 0.00 59.63 -0.16 79 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 62.13 -0.16 81 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 64.63 -0.16 83 0 30 0
30DEC26 137.50 P 0.00 0.00 0.00 67.13 -0.16 85 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 69.63 -0.16 87 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 72.13 -0.15 89 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 74.63 -0.15 90 0 30 0
30DEC26 147.50 P 0.00 0.00 0.00 77.13 -0.15 92 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 79.46 -0.32 89 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 82.13 -0.15 95 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 84.62 -0.16 96 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 87.12 -0.16 98 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 89.62 -0.16 100 0 60 0
30DEC26 162.50 P 0.00 0.00 0.00 91.96 -0.32 97 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 94.62 -0.16 102 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 96.96 -0.32 100 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 99.46 -0.32 101 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.07 -0.01 38 0 1 0
28JAN27 46.00 P 0.00 0.00 0.00 0.09 -0.01 38 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 0.13 -0.01 39 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 0.16 -0.01 38 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.21 -0.01 38 0 8 0
28JAN27 50.00 P 0.00 0.00 0.00 0.26 -0.02 38 0 95 0
28JAN27 52.50 P 0.00 0.00 0.00 0.45 -0.03 38 0 45 0
28JAN27 55.00 P 1.05 1.05 1.05 0.74 -0.05 38 15 278 +15
28JAN27 57.50 P 1.37 1.37 1.37 1.15 -0.06 38 15 160 +15
28JAN27 60.00 P 1.84 1.93 1.84 1.69 -0.07 38 52 131 +52
28JAN27 62.50 P 2.49 2.49 2.49 2.39 -0.08 39 20 730 +5
28JAN27 65.00 P 3.28 3.28 3.28 3.20 -0.10 38 2 146 0
28JAN27 67.50 P 4.26 4.29 4.23 4.27 -0.05 39 61 308 0
28JAN27 70.00 P 5.41 5.50 5.41 5.41 -0.09 38 62 398 +62
28JAN27 72.50 P 0.00 0.00 0.00 6.70 -0.17 38 0 1 0
28JAN27 75.00 P 0.00 0.00 0.00 8.23 -0.19 38 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 9.94 -0.17 39 0 3 0
28JAN27 80.00 P 0.00 0.00 0.00 11.78 -0.23 39 0 2 0
28JAN27 82.50 P 0.00 0.00 0.00 13.92 -0.19 41 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 15.91 -0.27 41 0 1 0
28JAN27 87.50 P 0.00 0.00 0.00 18.10 -0.25 42 0 8 0
28JAN27 90.00 P 0.00 0.00 0.00 20.30 -0.31 43 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 22.55 -0.31 43 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 24.85 -0.31 44 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 27.21 -0.33 44 0 26 0
28JAN27 100.00 P 0.00 0.00 0.00 29.63 -0.26 46 0 1 0
28JAN27 102.50 P 0.00 0.00 0.00 32.03 -0.27 47 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 34.48 -0.31 48 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 36.97 -0.33 50 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 39.48 -0.31 52 0 2 0
28JAN27 112.50 P 0.00 0.00 0.00 41.99 -0.31 55 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 44.47 -0.32 56 0 10 0
28JAN27 117.50 P 0.00 0.00 0.00 46.97 -0.33 58 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 49.47 -0.33 60 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 52.13 -0.17 65 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 54.63 -0.17 67 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 57.13 -0.17 69 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 59.63 -0.17 70 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 62.13 -0.17 72 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 64.63 -0.17 74 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 67.13 -0.17 76 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 69.63 -0.16 77 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 72.13 -0.15 79 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 74.63 -0.15 80 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 77.13 -0.15 82 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.01 0.00 44 0 11 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 41 0 27 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 40 0 25 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 38 0 39 0
30MAR27 35.00 P 0.00 0.00 0.00 0.02 0.00 40 0 13 0
30MAR27 36.00 P 0.00 0.00 0.00 0.03 0.00 40 0 9 0
30MAR27 37.00 P 0.00 0.00 0.00 0.04 0.00 40 0 22,214 0
30MAR27 38.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 176 0
30MAR27 39.00 P 0.00 0.00 0.00 0.07 0.00 40 0 120 0
30MAR27 40.00 P 0.00 0.00 0.00 0.09 0.00 40 0 70 0
30MAR27 41.00 P 0.00 0.00 0.00 0.11 -0.01 39 0 60 0
30MAR27 42.00 P 0.00 0.00 0.00 0.14 -0.01 39 0 235 0
30MAR27 43.00 P 0.00 0.00 0.00 0.18 -0.01 39 0 49 0
30MAR27 44.00 P 0.00 0.00 0.00 0.23 -0.01 39 0 197 0
30MAR27 45.00 P 0.00 0.00 0.00 0.28 -0.02 39 0 215 0
30MAR27 46.00 P 0.00 0.00 0.00 0.34 -0.02 39 0 116 0
30MAR27 47.00 P 0.00 0.00 0.00 0.42 -0.02 39 0 133 0
30MAR27 48.00 P 0.00 0.00 0.00 0.50 -0.02 39 0 220 0
30MAR27 49.00 P 0.00 0.00 0.00 0.61 -0.03 39 0 199 0
30MAR27 50.00 P 0.00 0.00 0.00 0.72 -0.03 39 0 4,986 0
30MAR27 52.50 P 0.00 0.00 0.00 1.08 -0.03 40 0 1,168 0
30MAR27 55.00 P 1.83 1.83 1.83 1.53 -0.06 39 2 1,266 +2
30MAR27 57.50 P 2.38 2.38 2.38 2.10 -0.07 40 12 947 +12
30MAR27 60.00 P 3.08 3.08 2.97 2.79 -0.08 40 19 6,510 +3
30MAR27 62.50 P 3.79 3.79 3.79 3.63 -0.10 40 27 2,904 +1
30MAR27 65.00 P 4.60 4.60 4.60 4.54 -0.14 39 1 6,747 0
30MAR27 67.50 P 0.00 0.00 0.00 5.59 -0.15 39 0 2,443 0
30MAR27 70.00 P 6.90 6.90 6.90 6.80 -0.15 39 1,411 19,388 +11
30MAR27 72.50 P 0.00 0.00 0.00 8.15 -0.17 39 0 4,413 0
30MAR27 75.00 P 9.81 9.81 9.81 9.65 -0.17 39 1 7,162 0
30MAR27 77.50 P 0.00 0.00 0.00 11.33 -0.16 40 0 5,185 0
30MAR27 80.00 P 0.00 0.00 0.00 13.03 -0.27 40 0 4,009 0
30MAR27 82.50 P 0.00 0.00 0.00 14.94 -0.17 40 0 990 0
30MAR27 85.00 P 0.00 0.00 0.00 17.03 -0.28 41 0 15,385 0
30MAR27 87.50 P 0.00 0.00 0.00 19.05 -0.29 41 0 1,048 0
30MAR27 90.00 P 0.00 0.00 0.00 21.13 -0.28 42 0 1,754 0
30MAR27 92.50 P 0.00 0.00 0.00 23.28 -0.28 42 0 163 0
30MAR27 95.00 P 0.00 0.00 0.00 25.48 -0.28 43 0 1,050 0
30MAR27 97.50 P 0.00 0.00 0.00 27.72 -0.30 43 0 175 0
30MAR27 100.00 P 0.00 0.00 0.00 30.17 -0.23 45 0 388 0
30MAR27 102.50 P 0.00 0.00 0.00 32.42 -0.30 44 0 169 0
30MAR27 105.00 P 0.00 0.00 0.00 34.87 -0.28 46 0 261 0
30MAR27 107.50 P 0.00 0.00 0.00 37.24 -0.33 46 0 31 0
30MAR27 110.00 P 0.00 0.00 0.00 39.68 -0.34 48 0 122 0
30MAR27 112.50 P 0.00 0.00 0.00 42.10 -0.38 48 0 278 0
30MAR27 115.00 P 0.00 0.00 0.00 44.67 -0.32 51 0 1,042 0
30MAR27 117.50 P 0.00 0.00 0.00 47.07 -0.32 51 0 69 0
30MAR27 120.00 P 0.00 0.00 0.00 49.57 -0.32 53 0 69 0
30MAR27 122.50 P 51.95 51.95 51.95 52.13 -0.17 55 1 8 0
30MAR27 125.00 P 0.00 0.00 0.00 54.63 -0.17 57 0 292 0
30MAR27 127.50 P 0.00 0.00 0.00 57.13 -0.17 58 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 59.63 -0.17 60 0 0 -9
30MAR27 132.50 P 0.00 0.00 0.00 62.13 -0.17 61 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 64.63 -0.17 63 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 67.13 -0.17 64 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 69.63 -0.16 66 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 72.13 -0.15 67 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 74.63 -0.15 68 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 77.13 -0.15 69 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 79.60 -0.18 70 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 82.13 -0.15 72 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 84.62 -0.16 73 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 87.12 -0.16 74 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 89.62 -0.16 75 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 92.10 -0.18 76 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 94.62 -0.16 78 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 96.96 -0.32 76 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 99.46 -0.32 77 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.01 0.00 39 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 0.02 0.00 40 0 14 0
29JUN27 30.00 P 0.00 0.00 0.00 0.03 0.00 41 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 119 0
29JUN27 32.00 P 0.00 0.00 0.00 0.06 0.00 41 0 54 0
29JUN27 33.00 P 0.00 0.00 0.00 0.07 -0.01 41 0 23 0
29JUN27 34.00 P 0.00 0.00 0.00 0.09 -0.01 40 0 2 0
29JUN27 35.00 P 0.00 0.00 0.00 0.11 -0.01 40 0 18 0
29JUN27 36.00 P 0.00 0.00 0.00 0.15 -0.01 41 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.18 -0.01 40 0 7 0
29JUN27 38.00 P 0.00 0.00 0.00 0.22 -0.02 40 0 10 0
29JUN27 39.00 P 0.00 0.00 0.00 0.28 -0.01 41 0 45 0
29JUN27 40.00 P 0.00 0.00 0.00 0.33 -0.02 40 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 0.40 -0.03 40 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.48 -0.03 40 0 22 0
29JUN27 43.00 P 0.00 0.00 0.00 0.56 -0.03 40 0 51 0
29JUN27 44.00 P 0.00 0.00 0.00 0.66 -0.04 40 0 200 0
29JUN27 45.00 P 0.00 0.00 0.00 0.78 -0.04 40 0 194 0
29JUN27 46.00 P 0.00 0.00 0.00 0.90 -0.04 41 0 200 0
29JUN27 47.00 P 0.00 0.00 0.00 1.04 -0.05 41 0 266 0
29JUN27 48.00 P 0.00 0.00 0.00 1.20 -0.05 41 0 203 0
29JUN27 49.00 P 0.00 0.00 0.00 1.36 -0.05 41 0 351 0
29JUN27 50.00 P 0.00 0.00 0.00 1.53 -0.06 41 0 1,403 0
29JUN27 52.50 P 0.00 0.00 0.00 2.07 -0.07 41 0 1,940 0
29JUN27 55.00 P 3.05 3.05 3.05 2.70 -0.09 41 8 1,383 +8
29JUN27 57.50 P 3.64 3.64 3.64 3.41 -0.11 41 8 1,006 0
29JUN27 60.00 P 4.49 4.49 4.49 4.30 -0.10 41 30 2,645 +30
29JUN27 62.50 P 0.00 0.00 0.00 5.26 -0.09 41 0 1,698 0
29JUN27 65.00 P 6.31 6.31 6.31 6.24 -0.10 41 1 3,903 +1
29JUN27 67.50 P 0.00 0.00 0.00 7.34 -0.12 40 0 3,420 0
29JUN27 70.00 P 0.00 0.00 0.00 8.56 -0.14 40 0 2,056 0
29JUN27 72.50 P 10.06 10.06 10.06 9.90 -0.16 40 2 1,268 0
29JUN27 75.00 P 11.50 11.50 11.50 11.38 -0.15 40 1 3,583 -1
29JUN27 77.50 P 0.00 0.00 0.00 12.99 -0.10 40 0 3,739 0
29JUN27 80.00 P 0.00 0.00 0.00 14.69 -0.15 40 0 4,518 0
29JUN27 82.50 P 0.00 0.00 0.00 16.58 -0.25 41 0 1,308 0
29JUN27 85.00 P 0.00 0.00 0.00 18.43 -0.27 41 0 1,650 0
29JUN27 87.50 P 0.00 0.00 0.00 20.38 -0.26 42 0 815 0
29JUN27 90.00 P 0.00 0.00 0.00 22.73 +0.13 43 0 10,885 0
29JUN27 92.50 P 0.00 0.00 0.00 24.40 -0.26 42 0 7,827 0
29JUN27 95.00 P 0.00 0.00 0.00 26.49 -0.25 42 0 101 0
29JUN27 97.50 P 0.00 0.00 0.00 28.62 -0.26 42 0 422 0
29JUN27 100.00 P 0.00 0.00 0.00 30.70 -0.47 42 0 559 0
29JUN27 102.50 P 0.00 0.00 0.00 33.16 -0.32 43 0 384 0
29JUN27 105.00 P 0.00 0.00 0.00 35.52 -0.28 44 0 298 0
29JUN27 107.50 P 0.00 0.00 0.00 37.85 -0.28 45 0 46 0
29JUN27 110.00 P 0.00 0.00 0.00 40.16 -0.28 45 0 810 0
29JUN27 112.50 P 0.00 0.00 0.00 42.62 -0.17 46 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 44.78 -0.33 45 0 11 0
29JUN27 117.50 P 0.00 0.00 0.00 47.11 -0.32 45 0 0 0
29JUN27 120.00 P 49.54 49.54 49.54 49.57 -0.32 46 1 4 +1
29JUN27 122.50 P 0.00 0.00 0.00 52.13 -0.17 48 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 54.63 -0.17 49 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 57.13 -0.17 50 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 59.63 -0.17 52 0 7 0
29JUN27 132.50 P 0.00 0.00 0.00 62.13 -0.17 53 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 64.63 -0.17 54 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 67.13 -0.17 55 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 69.63 -0.16 57 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 72.13 -0.15 58 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 74.63 -0.15 59 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 77.13 -0.15 60 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 79.60 -0.18 61 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 82.13 -0.15 62 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 84.62 -0.16 63 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 87.12 -0.16 64 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 89.62 -0.16 65 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 92.10 -0.18 66 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 94.62 -0.16 67 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 96.96 -0.32 66 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 99.46 -0.32 66 0 0 0
29SEP27 28.00 P 0.40 0.40 0.40 0.06 -0.01 41 11 44 +11
29SEP27 29.00 P 0.00 0.00 0.00 0.08 -0.01 41 0 104 0
29SEP27 30.00 P 0.00 0.00 0.00 0.10 -0.01 41 0 159 0
29SEP27 31.00 P 0.00 0.00 0.00 0.13 -0.01 41 0 49 0
29SEP27 32.00 P 0.00 0.00 0.00 0.16 -0.02 41 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.20 -0.02 41 0 30 0
29SEP27 34.00 P 0.00 0.00 0.00 0.25 -0.02 41 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.30 -0.03 41 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 0.36 -0.02 41 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.43 -0.03 41 0 100 0
29SEP27 38.00 P 0.00 0.00 0.00 0.51 -0.04 41 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.60 -0.03 41 0 201 0
29SEP27 40.00 P 0.00 0.00 0.00 0.69 -0.05 41 0 34 0
29SEP27 41.00 P 0.00 0.00 0.00 0.82 -0.04 41 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.94 -0.05 41 0 9 0
29SEP27 43.00 P 0.00 0.00 0.00 1.06 -0.06 41 0 100 0
29SEP27 44.00 P 0.00 0.00 0.00 1.22 -0.06 41 0 100 0
29SEP27 45.00 P 0.00 0.00 0.00 1.38 -0.07 41 0 11 0
29SEP27 46.00 P 0.00 0.00 0.00 1.55 -0.07 41 0 221 0
29SEP27 47.00 P 0.00 0.00 0.00 1.73 -0.08 41 0 2 0
29SEP27 48.00 P 0.00 0.00 0.00 1.95 -0.09 41 0 1 0
29SEP27 49.00 P 0.00 0.00 0.00 2.17 -0.09 41 0 200 0
29SEP27 50.00 P 0.00 0.00 0.00 2.39 -0.09 41 0 40 0
29SEP27 52.50 P 3.41 3.41 3.39 3.06 -0.11 42 102 136 +99
29SEP27 55.00 P 0.00 0.00 0.00 3.78 -0.11 42 0 335 0
29SEP27 57.50 P 0.00 0.00 0.00 4.66 -0.13 42 0 492 0
29SEP27 60.00 P 5.65 5.65 5.65 5.57 -0.12 42 1 470 0
29SEP27 62.50 P 0.00 0.00 0.00 6.52 -0.11 41 0 947 0
29SEP27 65.00 P 7.69 7.69 7.69 7.57 -0.12 41 95 4,631 +95
29SEP27 67.50 P 8.83 8.83 8.83 8.71 -0.14 41 95 1,705 +95
29SEP27 70.00 P 10.03 10.06 10.03 9.96 -0.15 41 4 1,676 +4
29SEP27 72.50 P 0.00 0.00 0.00 11.30 -0.16 40 0 1,779 0
29SEP27 75.00 P 0.00 0.00 0.00 12.75 -0.13 40 0 4,100 0
29SEP27 77.50 P 0.00 0.00 0.00 14.43 -0.04 41 0 1,054 0
29SEP27 80.00 P 0.00 0.00 0.00 16.03 -0.06 41 0 273 0
29SEP27 82.50 P 0.00 0.00 0.00 17.86 -0.23 41 0 383 0
29SEP27 85.00 P 0.00 0.00 0.00 19.67 -0.25 41 0 1,277 0
29SEP27 87.50 P 0.00 0.00 0.00 21.56 -0.23 42 0 636 0
29SEP27 90.00 P 0.00 0.00 0.00 23.99 -0.23 44 0 17 0
29SEP27 92.50 P 0.00 0.00 0.00 25.44 -0.27 42 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 27.48 -0.26 42 0 1 0
29SEP27 97.50 P 0.00 0.00 0.00 29.55 -0.26 42 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 31.66 -0.25 42 0 3 0
29SEP27 102.50 P 0.00 0.00 0.00 33.89 -0.08 43 0 2 0
29SEP27 105.00 P 0.00 0.00 0.00 36.16 -0.17 43 0 64 0
29SEP27 107.50 P 0.00 0.00 0.00 38.28 -0.24 43 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 40.52 -0.29 43 0 89 0
29SEP27 112.50 P 0.00 0.00 0.00 42.79 -0.25 43 0 0 0
29SEP27 115.00 P 45.25 45.25 45.25 45.08 -0.29 43 10 26 +10
29SEP27 117.50 P 0.00 0.00 0.00 47.41 -0.30 43 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 49.89 -0.29 44 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 52.28 -0.06 45 0 50 0
29SEP27 125.00 P 0.00 0.00 0.00 54.71 -0.33 45 0 1,704 0
29SEP27 127.50 P 0.00 0.00 0.00 57.17 -0.32 46 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 59.83 -0.16 49 0 6 0
29SEP27 132.50 P 0.00 0.00 0.00 62.17 -0.24 48 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 64.83 -0.16 51 0 1 0
29SEP27 137.50 P 0.00 0.00 0.00 67.13 -0.17 50 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 69.63 -0.16 51 0 5 0
29SEP27 142.50 P 0.00 0.00 0.00 72.13 -0.15 52 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 74.63 -0.15 53 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 77.13 -0.15 54 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 79.60 -0.18 55 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 82.13 -0.15 56 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 84.62 -0.16 57 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 87.12 -0.16 58 0 0 0
TOTAL PUT 5,045 445,060 +1,258
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 7.00 C 0.00 0.00 0.00 2.36 -0.09 0 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.11 -0.10 0 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.89 -0.07 54 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.62 -0.07 35 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.37 -0.09 29 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.13 -0.07 30 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.90 -0.07 30 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.69 -0.07 30 0 0 0
29OCT26 9.00 C 0.50 0.50 0.50 0.50 -0.06 30 16 16 +16
29OCT26 9.25 C 0.00 0.00 0.00 0.35 -0.05 30 0 53 0
29OCT26 9.50 C 0.23 0.23 0.20 0.23 -0.04 30 18 144 -7
29OCT26 9.75 C 0.18 0.18 0.18 0.15 -0.03 31 15 59 -15
29OCT26 10.00 C 0.00 0.00 0.00 0.09 -0.02 31 0 279 0
29OCT26 10.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 402 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 33 0 149 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 48 0 83 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 55 0 65 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 72 0 6 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.38 -0.09 0 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.14 -0.07 32 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.90 -0.09 33 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.68 -0.05 36 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.43 -0.07 31 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.25 -0.03 36 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.02 -0.06 32 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.83 -0.06 32 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.67 -0.05 32 0 47 0
27NOV26 9.25 C 0.50 0.50 0.50 0.54 -0.03 33 15 30 +15
27NOV26 9.50 C 0.00 0.00 0.00 0.41 -0.04 32 0 32 0
27NOV26 9.75 C 0.00 0.00 0.00 0.31 -0.03 32 0 105 0
27NOV26 10.00 C 0.00 0.00 0.00 0.23 -0.03 32 0 56 0
27NOV26 10.50 C 0.00 0.00 0.00 0.13 -0.01 33 0 110 0
27NOV26 11.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 30 0
27NOV26 11.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 40 0
27NOV26 12.00 C 0.00 0.00 0.00 0.02 0.00 35 0 95 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 40 0 45 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 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 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.44 -0.04 39 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.20 -0.04 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.97 -0.04 35 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.75 -0.04 35 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.53 -0.04 34 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.33 -0.04 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.12 -0.06 31 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.95 -0.06 32 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.80 -0.05 32 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 0.66 -0.05 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.54 -0.03 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.43 -0.04 31 0 60 0
30DEC26 10.00 C 0.00 0.00 0.00 0.35 -0.03 32 0 33 0
30DEC26 10.50 C 0.00 0.00 0.00 0.22 -0.03 32 0 57 0
30DEC26 11.00 C 0.00 0.00 0.00 0.13 -0.02 32 0 233 0
30DEC26 11.50 C 0.00 0.00 0.00 0.08 -0.01 32 0 50 0
30DEC26 12.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 142 0
30DEC26 12.50 C 0.00 0.00 0.00 0.03 0.00 33 0 45 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 49 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 34 0 278 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 37 0 164 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 40 0 155 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 42 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 52 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 54 0 35 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 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 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 73 0 140 0
28JAN27 7.00 C 0.00 0.00 0.00 2.48 -0.04 37 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 2.25 -0.03 36 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 2.03 -0.03 35 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 1.81 -0.03 34 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 1.61 -0.03 34 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 1.41 -0.03 33 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 1.22 -0.04 32 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 1.05 -0.04 32 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.90 -0.04 32 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.76 -0.04 31 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.64 -0.04 31 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.54 -0.04 32 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.45 -0.03 32 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.31 -0.02 32 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 0.21 -0.01 32 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 0.13 -0.01 32 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 0.09 0.00 33 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.57 -0.04 36 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.35 -0.05 35 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.14 -0.03 34 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.94 -0.04 34 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.75 -0.05 34 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.57 -0.01 33 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.40 -0.03 33 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 1.24 -0.02 33 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.07 -0.06 31 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.94 -0.05 31 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.82 -0.05 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.72 -0.02 32 0 179 0
30MAR27 10.00 C 0.00 0.00 0.00 0.63 -0.04 32 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 0.47 -0.04 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.35 -0.03 32 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.25 -0.03 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.18 -0.02 32 0 25 0
30MAR27 12.50 C 0.00 0.00 0.00 0.13 -0.01 32 0 104 0
30MAR27 13.00 C 0.00 0.00 0.00 0.09 -0.01 32 0 208 0
30MAR27 13.50 C 0.00 0.00 0.00 0.06 -0.01 32 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 13 0
30MAR27 14.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 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 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 7.00 C 0.00 0.00 0.00 2.68 +0.02 39 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.46 +0.01 37 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.26 +0.01 36 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.07 +0.01 36 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.88 -0.05 35 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.71 0.00 35 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.55 0.00 34 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.40 -0.04 34 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.26 -0.04 34 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.10 -0.03 33 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.98 -0.03 32 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.91 0.00 34 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.81 -0.02 33 0 60 0
29JUN27 10.50 C 0.00 0.00 0.00 0.64 -0.02 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.50 -0.02 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.39 -0.01 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.30 -0.01 33 0 12 0
29JUN27 12.50 C 0.00 0.00 0.00 0.23 -0.01 33 0 45 0
29JUN27 13.00 C 0.00 0.00 0.00 0.18 0.00 33 0 183 0
29JUN27 13.50 C 0.00 0.00 0.00 0.14 0.00 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.10 0.00 33 0 100 0
29JUN27 14.50 C 0.00 0.00 0.00 0.08 0.00 33 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.06 0.00 33 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.03 0.00 34 0 10 0
29SEP27 7.00 C 0.00 0.00 0.00 2.71 -0.02 36 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.51 -0.03 36 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.32 -0.03 35 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.14 -0.04 35 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.97 -0.01 34 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.81 -0.03 34 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.65 -0.02 34 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.49 -0.07 33 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.37 -0.05 33 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.24 -0.05 33 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.13 -0.05 33 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.03 -0.04 33 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.95 -0.04 33 0 35 0
29SEP27 10.50 C 0.00 0.00 0.00 0.79 -0.03 33 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.65 -0.03 33 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.54 -0.03 33 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.44 -0.03 33 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.37 -0.02 34 0 11 0
29SEP27 13.00 C 0.00 0.00 0.00 0.30 -0.02 33 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.25 -0.01 34 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.21 -0.01 34 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.17 -0.01 34 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.15 -0.01 34 0 0 0
TOTAL CALL 64 4,649 +9
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 52 0 31 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.08 +0.01 32 0 25 0
29OCT26 9.00 P 0.17 0.17 0.17 0.14 +0.01 31 50 95 +15
29OCT26 9.25 P 0.22 0.22 0.22 0.23 +0.01 30 30 829 +30
29OCT26 9.50 P 0.00 0.00 0.00 0.36 +0.02 30 0 85 0
29OCT26 9.75 P 0.00 0.00 0.00 0.52 +0.03 30 0 153 0
29OCT26 10.00 P 0.00 0.00 0.00 0.72 +0.05 31 0 79 0
29OCT26 10.50 P 0.00 0.00 0.00 1.16 +0.06 30 0 64 0
29OCT26 11.00 P 0.00 0.00 0.00 1.65 +0.07 0 0 38 0
29OCT26 11.50 P 0.00 0.00 0.00 2.15 +0.07 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.65 +0.07 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.15 +0.07 0 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.65 +0.07 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.15 +0.07 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.65 +0.07 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.15 +0.07 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.65 +0.07 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 6.15 +0.07 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.65 +0.07 0 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.09 +0.01 33 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.13 +0.01 32 0 300 0
27NOV26 8.75 P 0.00 0.00 0.00 0.20 +0.01 32 0 153 0
27NOV26 9.00 P 0.00 0.00 0.00 0.29 +0.02 33 0 60 0
27NOV26 9.25 P 0.41 0.41 0.41 0.39 +0.02 32 22 94 +22
27NOV26 9.50 P 0.00 0.00 0.00 0.52 +0.03 32 0 60 0
27NOV26 9.75 P 0.00 0.00 0.00 0.67 +0.03 32 0 61 0
27NOV26 10.00 P 0.00 0.00 0.00 0.84 +0.04 32 0 204 0
27NOV26 10.50 P 0.00 0.00 0.00 1.25 +0.07 34 0 30 0
27NOV26 11.00 P 0.00 0.00 0.00 1.68 +0.06 32 0 15 0
27NOV26 11.50 P 0.00 0.00 0.00 2.15 +0.06 0 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.65 +0.07 0 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.15 +0.07 0 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.65 +0.07 0 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.15 +0.07 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.65 +0.07 0 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 5.15 +0.07 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.65 +0.07 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 6.15 +0.07 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.65 +0.07 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.07 0.00 32 0 0 0
30DEC26 8.00 P 0.11 0.11 0.11 0.10 0.00 32 18 36 +15
30DEC26 8.25 P 0.00 0.00 0.00 0.15 +0.01 32 0 45 0
30DEC26 8.50 P 0.00 0.00 0.00 0.21 +0.01 32 0 15 0
30DEC26 8.75 P 0.00 0.00 0.00 0.29 +0.01 32 0 130 0
30DEC26 9.00 P 0.00 0.00 0.00 0.38 0.00 31 0 67 0
30DEC26 9.25 P 0.00 0.00 0.00 0.49 +0.02 31 0 81 0
30DEC26 9.50 P 0.00 0.00 0.00 0.62 +0.01 31 0 168 0
30DEC26 9.75 P 0.00 0.00 0.00 0.77 +0.02 31 0 45 0
30DEC26 10.00 P 0.00 0.00 0.00 0.93 +0.03 31 0 210 0
30DEC26 10.50 P 0.00 0.00 0.00 1.32 +0.06 32 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 1.74 +0.07 33 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 2.18 +0.04 32 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 2.65 +0.06 0 0 316 0
30DEC26 12.50 P 0.00 0.00 0.00 3.15 +0.07 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.65 +0.06 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.15 +0.06 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.65 +0.06 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.15 +0.06 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.65 +0.06 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.15 +0.06 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.65 +0.06 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.15 +0.06 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.66 +0.07 68 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.15 +0.06 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.65 +0.06 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.15 +0.06 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.65 +0.06 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.16 +0.07 80 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.65 +0.06 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.65 +0.07 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.65 +0.07 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.65 +0.07 0 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.11 +0.01 32 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.15 +0.01 32 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.21 +0.01 32 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.29 +0.02 32 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.37 +0.02 32 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.47 +0.03 32 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.58 +0.03 32 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.71 +0.04 32 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.85 +0.04 31 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 1.01 +0.04 32 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 1.37 +0.02 32 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 1.78 +0.07 32 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 2.19 +0.05 30 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 2.67 +0.07 32 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 3.17 +0.09 36 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 3.65 +0.06 0 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 4.15 +0.06 0 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 4.65 +0.06 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.07 0.00 32 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.10 0.00 32 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.14 0.00 32 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.19 0.00 32 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.25 +0.01 32 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.32 +0.01 32 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.40 +0.01 32 0 76 0
30MAR27 8.75 P 0.00 0.00 0.00 0.49 +0.01 32 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.59 +0.01 31 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.71 +0.02 31 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.84 +0.02 31 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 0.98 +0.02 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.14 +0.03 31 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.48 +0.01 31 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 1.87 +0.03 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.28 +0.03 32 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.72 +0.03 32 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.17 +0.03 31 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.66 +0.05 32 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.17 +0.08 37 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.65 +0.06 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.15 +0.06 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.65 +0.06 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.15 +0.06 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.65 +0.06 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.15 +0.06 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.66 +0.07 52 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.20 +0.02 33 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.25 +0.02 33 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.32 +0.02 33 0 100 0
29JUN27 7.75 P 0.00 0.00 0.00 0.40 +0.03 33 0 50 0
29JUN27 8.00 P 0.00 0.00 0.00 0.48 +0.03 33 0 21 0
29JUN27 8.25 P 0.00 0.00 0.00 0.56 +0.02 33 0 12 0
29JUN27 8.50 P 0.00 0.00 0.00 0.66 +0.02 33 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.76 +0.01 32 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.88 +0.03 32 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.00 +0.01 31 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.14 +0.01 31 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.29 +0.01 31 0 105 0
29JUN27 10.00 P 0.00 0.00 0.00 1.44 +0.01 31 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 1.83 +0.06 33 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.14 0.00 30 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.55 +0.02 31 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.96 +0.01 30 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.39 +0.01 30 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.88 +0.06 33 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.33 +0.06 32 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.79 +0.07 32 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.21 +0.02 25 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.67 +0.01 0 0 20 0
29JUN27 15.50 P 0.00 0.00 0.00 6.21 +0.07 32 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.69 +0.07 32 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 7.18 +0.08 33 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.31 +0.01 34 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.38 +0.01 34 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.46 +0.01 34 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.54 +0.01 34 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.64 +0.02 34 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.74 +0.01 34 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.86 +0.03 35 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.98 +0.02 35 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.11 +0.03 35 0 8 0
29SEP27 9.25 P 0.00 0.00 0.00 1.25 +0.03 35 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.39 +0.03 35 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.55 +0.04 35 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.71 +0.05 35 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.05 +0.09 35 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.41 +0.02 35 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 2.78 0.00 35 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.20 +0.11 36 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.62 +0.01 36 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 4.05 +0.12 37 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.50 +0.02 37 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.93 +0.12 37 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 5.39 +0.03 37 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.85 +0.12 38 0 0 0
TOTAL PUT 120 4,217 +82
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$ 24.260
09OCT26 17.00 C 0.00 0.00 0.00 7.29 +0.40 190 0 0 0
09OCT26 17.25 C 0.00 0.00 0.00 7.05 +0.41 193 0 0 0
09OCT26 17.50 C 0.00 0.00 0.00 6.80 +0.41 186 0 0 0
09OCT26 17.75 C 0.00 0.00 0.00 6.54 +0.40 170 0 0 0
09OCT26 18.00 C 0.00 0.00 0.00 6.30 +0.41 172 0 0 0
09OCT26 18.25 C 0.00 0.00 0.00 6.04 +0.40 156 0 0 0
09OCT26 18.50 C 0.00 0.00 0.00 5.76 +0.37 0 0 0 0
09OCT26 18.75 C 0.00 0.00 0.00 5.55 +0.41 152 0 0 0
09OCT26 19.00 C 0.00 0.00 0.00 5.29 +0.40 137 0 0 0
09OCT26 19.25 C 0.00 0.00 0.00 5.04 +0.40 131 0 0 0
09OCT26 19.50 C 0.00 0.00 0.00 4.80 +0.41 132 0 0 0
09OCT26 19.75 C 0.00 0.00 0.00 4.55 +0.41 125 0 0 0
09OCT26 20.00 C 0.00 0.00 0.00 4.30 +0.41 119 0 0 0
09OCT26 20.50 C 0.00 0.00 0.00 3.81 +0.42 111 0 0 0
09OCT26 21.00 C 0.00 0.00 0.00 3.29 +0.40 87 0 1 0
09OCT26 21.50 C 0.00 0.00 0.00 2.77 +0.37 57 0 0 0
09OCT26 22.00 C 0.00 0.00 0.00 2.26 +0.38 0 0 0 0
09OCT26 22.50 C 0.00 0.00 0.00 1.77 +0.35 38 0 0 0
09OCT26 23.00 C 1.03 1.14 1.03 1.31 +0.30 45 90 120 +90
09OCT26 23.50 C 0.62 0.85 0.62 0.88 +0.22 44 96 220 +87
09OCT26 24.00 C 0.43 0.63 0.35 0.54 +0.14 44 856 1,549 +20
09OCT26 24.50 C 0.23 0.36 0.21 0.28 +0.04 43 460 337 +107
09OCT26 25.00 C 0.17 0.21 0.11 0.15 0.00 46 219 627 -30
09OCT26 25.50 C 0.07 0.10 0.06 0.08 -0.01 50 112 350 +35
09OCT26 26.00 C 0.06 0.06 0.04 0.04 -0.01 52 154 942 +126
09OCT26 26.50 C 0.03 0.03 0.03 0.03 0.00 59 2 718 0
09OCT26 27.00 C 0.01 0.01 0.01 0.01 -0.01 57 40 453 +40
09OCT26 27.50 C 0.01 0.01 0.01 0.01 0.00 65 57 201 +12
09OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 73 0 744 0
09OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 81 0 419 0
09OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 88 0 112 0
09OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 95 0 30 0
09OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 102 0 198 0
09OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
09OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
09OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
09OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
09OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
09OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
09OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
09OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
09OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
09OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
09OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
09OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
16OCT26 17.00 C 0.00 0.00 0.00 7.29 +0.39 96 0 0 0
16OCT26 17.25 C 0.00 0.00 0.00 7.05 +0.40 100 0 0 0
16OCT26 17.50 C 0.00 0.00 0.00 6.80 +0.40 96 0 0 0
16OCT26 17.75 C 0.00 0.00 0.00 6.54 +0.39 85 0 0 0
16OCT26 18.00 C 0.00 0.00 0.00 6.30 +0.40 89 0 0 0
16OCT26 18.25 C 0.00 0.00 0.00 6.04 +0.40 78 0 0 0
16OCT26 18.50 C 0.00 0.00 0.00 5.78 +0.38 63 0 0 0
16OCT26 18.75 C 0.00 0.00 0.00 5.55 +0.40 78 0 0 0
16OCT26 19.00 C 0.00 0.00 0.00 5.29 +0.39 68 0 0 0
16OCT26 19.25 C 0.00 0.00 0.00 5.04 +0.39 65 0 0 0
16OCT26 19.50 C 0.00 0.00 0.00 4.80 +0.39 67 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 4.55 +0.39 64 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 4.30 +0.38 60 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 3.81 +0.38 57 0 0 0
16OCT26 21.00 C 0.00 0.00 0.00 3.29 +0.33 42 0 0 0
16OCT26 21.50 C 0.00 0.00 0.00 2.81 +0.32 43 0 0 0
16OCT26 22.00 C 0.00 0.00 0.00 2.35 +0.34 44 0 0 0
16OCT26 22.50 C 0.00 0.00 0.00 1.90 +0.24 42 0 0 0
16OCT26 23.00 C 0.00 0.00 0.00 1.47 +0.23 40 0 0 0
16OCT26 23.50 C 1.04 1.04 1.02 1.12 +0.20 41 40 30 +30
16OCT26 24.00 C 0.84 0.92 0.67 0.82 +0.16 42 410 1,020 +133
16OCT26 24.50 C 0.45 0.67 0.45 0.58 +0.10 42 248 225 +145
16OCT26 25.00 C 0.30 0.40 0.30 0.40 +0.06 43 25 386 +19
16OCT26 25.50 C 0.27 0.27 0.24 0.28 +0.03 44 72 205 +20
16OCT26 26.00 C 0.18 0.22 0.16 0.19 +0.02 45 133 177 +132
16OCT26 26.50 C 0.12 0.15 0.12 0.12 0.00 45 145 149 +145
16OCT26 27.00 C 0.07 0.10 0.07 0.08 0.00 47 186 186 +186
16OCT26 27.50 C 0.06 0.06 0.06 0.06 +0.01 49 30 46 +30
16OCT26 28.00 C 0.00 0.00 0.00 0.04 0.00 50 0 0 0
16OCT26 28.50 C 0.00 0.00 0.00 0.03 0.00 52 0 0 0
16OCT26 29.00 C 0.00 0.00 0.00 0.02 0.00 53 0 0 0
16OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
16OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
16OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
16OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
16OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
16OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
16OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
16OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
16OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 15.78 +0.38 143 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 15.53 +0.38 137 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 15.28 +0.38 130 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 15.03 +0.38 123 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 14.78 +0.38 114 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 14.53 +0.38 99 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 14.28 +0.38 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 13.78 +0.38 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 13.28 +0.38 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 12.78 +0.38 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 12.28 +0.37 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 11.79 +0.38 98 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 11.29 +0.38 90 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 10.79 +0.38 82 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 10.29 +0.38 74 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 9.79 +0.38 63 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 9.29 +0.41 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 8.79 +0.38 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 8.29 +0.37 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 7.80 +0.38 61 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.30 +0.38 56 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.80 +0.37 51 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.30 +0.36 45 0 1 0
29OCT26 18.50 C 0.00 0.00 0.00 5.81 +0.41 49 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.29 +0.39 0 0 30 0
29OCT26 19.50 C 0.00 0.00 0.00 4.84 +0.35 49 0 0 0
29OCT26 20.00 C 4.16 4.20 4.16 4.36 +0.34 48 12 111 +1
29OCT26 21.00 C 0.00 0.00 0.00 3.43 +0.41 46 0 61 0
29OCT26 22.00 C 0.00 0.00 0.00 2.59 +0.37 45 0 311 0
29OCT26 23.00 C 1.57 1.88 1.57 1.73 +0.12 39 67 396 -33
29OCT26 24.00 C 1.06 1.22 0.97 1.10 +0.15 38 639 1,475 -25
29OCT26 25.00 C 0.63 0.71 0.56 0.69 +0.10 40 388 5,896 +174
29OCT26 26.00 C 0.42 0.46 0.33 0.41 +0.06 41 681 3,701 +405
29OCT26 27.00 C 0.25 0.27 0.21 0.24 +0.04 42 685 7,833 -150
29OCT26 28.00 C 0.12 0.16 0.12 0.14 +0.02 44 497 11,249 +121
29OCT26 29.00 C 0.08 0.10 0.08 0.09 +0.02 46 43 7,295 +14
29OCT26 30.00 C 0.06 0.07 0.06 0.05 +0.01 47 37 5,694 -3
29OCT26 31.00 C 0.03 0.04 0.03 0.03 +0.01 48 158 3,364 0
29OCT26 32.00 C 0.03 0.03 0.03 0.02 +0.01 50 14 5,747 -10
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 50 1 1,712 0
29OCT26 34.00 C 0.02 0.02 0.02 0.01 0.00 55 28 794 -4
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2,750 0
29OCT26 36.00 C 0.01 0.01 0.01 0.01 0.00 63 214 1,380 +90
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 66 0 4,118 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 70 0 928 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 74 0 638 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 77 0 974 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 80 0 376 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 83 0 190 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 87 0 167 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 90 0 225 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 93 0 303 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 95 0 80 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 98 0 116 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 101 0 353 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 104 0 261 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 106 0 18 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 112 0 50 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 129 0 50 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 15.80 +0.40 87 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 15.55 +0.38 0 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 15.28 +0.36 0 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 15.05 +0.38 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 14.80 +0.38 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 14.55 +0.37 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 14.28 +0.35 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 13.81 +0.41 74 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 13.28 +0.35 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 12.81 +0.37 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 12.28 +0.37 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 11.79 +0.38 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 11.32 +0.41 46 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 10.79 +0.34 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 10.33 +0.37 56 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 9.79 +0.38 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 9.29 +0.35 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 8.81 +0.40 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 8.29 +0.33 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 7.80 +0.37 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 7.31 +0.36 0 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.84 +0.36 0 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.35 +0.36 33 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.92 +0.38 44 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.45 +0.37 43 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.95 +0.32 39 0 0 0
27NOV26 20.00 C 4.60 4.60 4.60 4.55 +0.14 43 1 32 -1
27NOV26 21.00 C 0.00 0.00 0.00 3.73 +0.31 43 0 3 0
27NOV26 22.00 C 2.75 2.75 2.75 2.98 +0.19 43 54 187 +36
27NOV26 23.00 C 2.17 2.38 2.17 2.25 +0.06 41 92 377 +60
27NOV26 24.00 C 1.61 1.76 1.50 1.67 +0.16 40 470 1,277 +297
27NOV26 25.00 C 1.15 1.35 1.15 1.23 +0.11 41 75 846 +65
27NOV26 26.00 C 0.86 0.93 0.86 0.90 +0.09 41 17 1,925 -3
27NOV26 27.00 C 0.59 0.68 0.59 0.67 +0.09 43 525 2,112 +7
27NOV26 28.00 C 0.45 0.50 0.44 0.47 +0.06 43 114 1,914 +101
27NOV26 29.00 C 0.34 0.36 0.33 0.34 +0.03 44 89 2,799 +2
27NOV26 30.00 C 0.24 0.26 0.24 0.24 +0.03 44 132 2,435 -37
27NOV26 31.00 C 0.15 0.19 0.15 0.16 +0.01 44 152 3,096 -66
27NOV26 32.00 C 0.14 0.15 0.14 0.11 +0.01 45 88 2,318 -60
27NOV26 33.00 C 0.11 0.12 0.11 0.08 +0.01 46 86 3,091 -33
27NOV26 34.00 C 0.09 0.09 0.08 0.06 +0.01 47 9 638 +7
27NOV26 35.00 C 0.00 0.00 0.00 0.04 0.00 47 0 1,722 0
27NOV26 36.00 C 0.06 0.06 0.06 0.03 0.00 48 5 5,143 0
27NOV26 37.00 C 0.00 0.00 0.00 0.02 0.00 48 0 2,319 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 46 0 858 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 49 0 595 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,043 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 53 0 470 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 55 0 251 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 57 0 231 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 59 0 32 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 63 0 425 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 65 0 111 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 68 0 120 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 70 0 771 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 74 0 3 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 89 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 15.80 +0.36 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 15.56 +0.39 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 15.33 +0.38 70 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 15.07 +0.37 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 14.82 +0.40 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 14.55 +0.37 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 14.34 +0.41 67 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 13.81 +0.41 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 13.28 +0.35 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 12.82 +0.38 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 12.31 +0.40 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 11.82 +0.41 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 11.33 +0.41 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 10.85 +0.40 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 10.35 +0.35 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 9.87 +0.40 35 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 9.37 +0.39 0 0 20,148 0
30DEC26 15.50 C 0.00 0.00 0.00 8.89 +0.39 40 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 8.42 +0.40 44 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 7.94 +0.39 44 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.46 +0.38 43 0 145 0
30DEC26 17.50 C 0.00 0.00 0.00 7.03 +0.40 46 0 16 0
30DEC26 18.00 C 0.00 0.00 0.00 6.54 +0.37 43 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 6.09 +0.37 43 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 5.67 +0.39 44 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.24 +0.37 43 0 31 0
30DEC26 20.00 C 0.00 0.00 0.00 4.82 +0.32 43 0 207 0
30DEC26 21.00 C 0.00 0.00 0.00 4.04 +0.29 42 0 154 0
30DEC26 22.00 C 0.00 0.00 0.00 3.33 +0.31 42 0 1,108 0
30DEC26 23.00 C 2.54 2.69 2.41 2.64 +0.24 40 130 1,194 +100
30DEC26 24.00 C 1.98 2.18 1.98 2.09 +0.17 40 32 5,930 +15
30DEC26 25.00 C 1.62 1.65 1.58 1.66 +0.16 40 154 5,975 +93
30DEC26 26.00 C 1.17 1.34 1.17 1.30 +0.11 41 93 3,973 +13
30DEC26 27.00 C 1.00 1.06 0.97 1.00 +0.09 41 54 7,467 -20
30DEC26 28.00 C 0.74 0.82 0.74 0.79 +0.11 42 49 8,382 -12
30DEC26 29.00 C 0.60 0.66 0.60 0.63 +0.13 42 12 12,155 0
30DEC26 30.00 C 0.47 0.51 0.46 0.48 +0.12 43 33 10,552 +31
30DEC26 31.00 C 0.39 0.41 0.39 0.36 +0.11 43 4 3,022 +3
30DEC26 32.00 C 0.31 0.33 0.31 0.27 +0.09 43 5 5,357 -1
30DEC26 33.00 C 0.26 0.26 0.26 0.20 +0.08 43 10 22,204 0
30DEC26 34.00 C 0.21 0.21 0.21 0.15 +0.06 43 100 2,119 0
30DEC26 35.00 C 0.17 0.18 0.17 0.12 +0.06 44 5 5,255 -1
30DEC26 36.00 C 0.16 0.16 0.16 0.09 +0.05 44 22 8,692 +20
30DEC26 37.00 C 0.13 0.14 0.13 0.07 +0.04 45 260 8,330 +10
30DEC26 38.00 C 0.11 0.11 0.11 0.05 +0.03 44 200 5,849 0
30DEC26 39.00 C 0.00 0.00 0.00 0.04 +0.03 45 0 10,132 0
30DEC26 40.00 C 0.09 0.10 0.09 0.03 +0.02 45 51 3,987 +5
30DEC26 41.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 3,443 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2,360 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,302 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 46 0 724 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 48 0 10,014 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,039 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 50 0 470 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 52 0 383 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 53 0 379 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 55 2 10,568 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 58 0 2,524 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2,229 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 64 0 531 0
30DEC26 60.00 C 0.04 0.04 0.04 0.01 0.00 67 1 1,420 +1
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 69 0 487 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 72 0 237 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 74 0 563 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 76 0 7,218 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 78 0 285 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 81 0 698 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 83 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 85 0 659 0
28JAN27 8.50 C 0.00 0.00 0.00 15.82 +0.38 0 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 15.61 +0.41 73 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 15.36 +0.41 69 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 15.07 +0.37 0 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 14.86 +0.40 61 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 14.61 +0.43 55 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 14.36 +0.43 0 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 13.85 +0.43 0 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 13.37 +0.38 0 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 12.88 +0.38 49 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 12.39 +0.38 50 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 11.89 +0.42 44 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 11.41 +0.43 49 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 10.92 +0.42 48 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 10.45 +0.43 51 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 9.97 +0.37 50 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 9.48 +0.41 48 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 9.01 +0.41 48 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 8.54 +0.41 47 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 8.07 +0.40 46 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 7.61 +0.40 45 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 7.14 +0.37 44 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 6.70 +0.37 44 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 6.27 +0.37 43 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 5.85 +0.38 43 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 5.49 +0.40 44 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 5.07 +0.35 43 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 4.30 +0.31 42 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 3.56 +0.27 40 0 120 0
28JAN27 23.00 C 2.84 3.07 2.84 2.96 +0.24 40 39 71 +33
28JAN27 24.00 C 2.20 2.37 2.20 2.41 +0.20 40 62 130 +62
28JAN27 25.00 C 1.89 1.95 1.89 1.98 +0.18 40 110 121 +80
28JAN27 26.00 C 1.60 1.60 1.60 1.62 +0.15 41 3 122 +3
28JAN27 27.00 C 1.31 1.31 1.31 1.31 +0.11 41 1 55 0
28JAN27 28.00 C 0.00 0.00 0.00 1.07 +0.09 41 0 86 0
28JAN27 29.00 C 0.83 0.87 0.83 0.87 +0.07 42 6 199 0
28JAN27 30.00 C 0.68 0.68 0.68 0.70 +0.04 42 5 79 0
28JAN27 31.00 C 0.00 0.00 0.00 0.57 +0.03 43 0 100 0
28JAN27 32.00 C 0.47 0.47 0.47 0.45 +0.01 43 50 91 +50
28JAN27 33.00 C 0.38 0.38 0.38 0.36 +0.01 43 60 102 +60
28JAN27 34.00 C 0.00 0.00 0.00 0.29 0.00 43 0 100 0
28JAN27 35.00 C 0.28 0.28 0.27 0.23 0.00 43 30 30 +20
28JAN27 36.00 C 0.00 0.00 0.00 0.19 0.00 44 0 61 0
28JAN27 37.00 C 0.21 0.21 0.20 0.15 -0.01 44 32 75 +10
28JAN27 38.00 C 0.00 0.00 0.00 0.12 -0.01 44 0 1 0
28JAN27 39.00 C 0.00 0.00 0.00 0.10 -0.01 45 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 0.08 -0.01 45 0 0 0
28JAN27 41.00 C 0.13 0.13 0.13 0.07 -0.01 46 300 300 +300
28JAN27 42.00 C 0.00 0.00 0.00 0.06 0.00 46 0 3 0
28JAN27 43.00 C 0.00 0.00 0.00 0.05 0.00 47 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 0.04 0.00 47 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 0.03 0.00 46 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 0.02 0.00 46 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 45 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 0.01 0.00 50 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 55 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 15.88 +0.35 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 15.69 +0.45 71 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 15.43 +0.39 65 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 15.17 +0.43 59 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 14.94 +0.39 63 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 14.71 +0.44 65 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 14.47 +0.46 64 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 13.97 +0.43 60 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 13.50 +0.44 60 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 13.02 +0.45 59 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 12.56 +0.47 59 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 12.09 +0.46 58 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 11.54 +0.40 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 11.13 +0.46 54 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 10.64 +0.44 52 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 10.13 +0.39 48 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 9.73 +0.45 50 0 6,045 0
30MAR27 15.50 C 0.00 0.00 0.00 9.21 +0.38 46 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 8.67 +0.29 41 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 8.32 +0.37 45 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.88 +0.36 45 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 7.49 +0.40 45 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.03 +0.35 43 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 6.65 +0.37 44 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.26 +0.37 44 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.83 +0.32 42 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 5.50 +0.36 43 0 391 0
30MAR27 21.00 C 0.00 0.00 0.00 4.78 +0.30 42 0 290 0
30MAR27 22.00 C 0.00 0.00 0.00 4.12 +0.29 41 0 1,666 0
30MAR27 23.00 C 3.62 3.62 3.49 3.52 +0.24 40 60 1,295 0
30MAR27 24.00 C 2.98 3.04 2.98 3.01 +0.21 40 52 1,023 +40
30MAR27 25.00 C 0.00 0.00 0.00 2.57 +0.19 40 0 3,179 0
30MAR27 26.00 C 2.14 2.20 2.13 2.20 +0.18 41 18 9,275 +4
30MAR27 27.00 C 1.78 1.78 1.78 1.86 +0.14 41 1 3,736 +1
30MAR27 28.00 C 1.61 1.61 1.61 1.58 +0.12 41 95 5,805 0
30MAR27 29.00 C 0.00 0.00 0.00 1.35 +0.10 41 0 3,611 0
30MAR27 30.00 C 1.09 1.09 1.09 1.15 +0.08 42 11 5,300 +10
30MAR27 31.00 C 0.95 1.01 0.95 1.00 +0.10 42 6 3,861 +3
30MAR27 32.00 C 0.79 0.79 0.79 0.86 +0.10 43 1 15,664 0
30MAR27 33.00 C 0.00 0.00 0.00 0.74 +0.11 43 0 10,831 0
30MAR27 34.00 C 0.65 0.65 0.65 0.64 +0.11 43 100 7,032 0
30MAR27 35.00 C 0.00 0.00 0.00 0.55 +0.10 44 0 4,763 0
30MAR27 36.00 C 0.00 0.00 0.00 0.47 +0.09 44 0 907 0
30MAR27 37.00 C 0.00 0.00 0.00 0.40 +0.08 44 0 364 0
30MAR27 38.00 C 0.00 0.00 0.00 0.35 +0.09 45 0 1,248 0
30MAR27 39.00 C 0.00 0.00 0.00 0.30 +0.08 45 0 2,101 0
30MAR27 40.00 C 0.00 0.00 0.00 0.26 +0.07 45 0 7,150 0
30MAR27 41.00 C 0.00 0.00 0.00 0.22 +0.06 45 0 895 0
30MAR27 42.00 C 0.00 0.00 0.00 0.19 +0.06 45 0 356 0
30MAR27 43.00 C 0.00 0.00 0.00 0.17 +0.06 46 0 508 0
30MAR27 44.00 C 0.00 0.00 0.00 0.15 +0.05 46 0 619 0
30MAR27 45.00 C 0.00 0.00 0.00 0.13 +0.05 46 0 2,429 0
30MAR27 46.00 C 0.00 0.00 0.00 0.12 +0.05 47 0 318 0
30MAR27 47.00 C 0.18 0.18 0.18 0.10 +0.04 47 11 631 0
30MAR27 48.00 C 0.00 0.00 0.00 0.09 +0.04 47 0 298 0
30MAR27 49.00 C 0.00 0.00 0.00 0.08 +0.04 48 0 295 0
30MAR27 50.00 C 0.15 0.15 0.15 0.07 +0.04 48 17 2,513 +12
30MAR27 52.50 C 0.00 0.00 0.00 0.06 +0.04 49 0 104 0
30MAR27 55.00 C 0.00 0.00 0.00 0.04 +0.03 49 0 61 0
30MAR27 57.50 C 0.00 0.00 0.00 0.03 +0.02 50 0 51 0
30MAR27 60.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 26 0
30MAR27 62.50 C 0.00 0.00 0.00 0.01 0.00 48 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 53 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 56 0 97 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 57 0 146 0
29JUN27 8.50 C 0.00 0.00 0.00 16.01 +0.39 60 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 15.78 +0.45 61 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 15.53 +0.45 59 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 15.30 +0.46 59 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 15.06 +0.39 58 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 14.81 +0.44 56 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 14.59 +0.40 58 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 14.12 +0.44 56 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 13.65 +0.44 55 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 13.20 +0.47 55 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 12.73 +0.45 54 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 12.26 +0.45 52 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 11.81 +0.46 52 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 11.37 +0.47 51 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 10.89 +0.44 49 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 10.41 +0.40 47 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 9.97 +0.39 46 0 4 0
29JUN27 15.50 C 0.00 0.00 0.00 9.53 +0.37 45 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 9.14 +0.40 46 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 8.75 +0.40 46 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.33 +0.39 45 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 7.93 +0.38 45 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.52 +0.35 44 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 7.20 +0.42 44 0 1 0
29JUN27 19.00 C 0.00 0.00 0.00 6.80 +0.37 43 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 6.44 +0.38 43 0 2 0
29JUN27 20.00 C 6.08 6.08 6.06 6.11 +0.39 43 10 71 +10
29JUN27 21.00 C 0.00 0.00 0.00 5.42 +0.33 42 0 44 0
29JUN27 22.00 C 0.00 0.00 0.00 4.70 +0.17 40 0 521 0
29JUN27 23.00 C 4.00 4.24 4.00 4.41 +0.41 43 30 493 +10
29JUN27 24.00 C 3.65 3.65 3.65 3.83 +0.28 42 880 1,871 +880
29JUN27 25.00 C 3.24 3.25 3.16 3.34 +0.21 41 117 1,658 +115
29JUN27 26.00 C 2.86 2.86 2.86 2.95 +0.18 41 2 2,314 -2
29JUN27 27.00 C 2.53 2.53 2.47 2.61 +0.17 41 120 1,402 +120
29JUN27 28.00 C 2.23 2.23 2.23 2.30 +0.14 41 90 7,267 +90
29JUN27 29.00 C 0.00 0.00 0.00 2.05 +0.13 42 0 1,653 0
29JUN27 30.00 C 1.87 1.87 1.87 1.83 +0.13 42 1 1,560 +1
29JUN27 31.00 C 0.00 0.00 0.00 1.62 +0.12 42 0 1,018 0
29JUN27 32.00 C 0.00 0.00 0.00 1.44 +0.12 42 0 1,285 0
29JUN27 33.00 C 0.00 0.00 0.00 1.28 +0.13 43 0 1,521 0
29JUN27 34.00 C 1.14 1.14 1.14 1.13 +0.12 43 1 2,983 +1
29JUN27 35.00 C 1.01 1.01 1.01 1.00 +0.11 43 2 384 +2
29JUN27 36.00 C 0.00 0.00 0.00 0.88 +0.10 43 0 74 0
29JUN27 37.00 C 0.85 0.85 0.85 0.78 +0.09 43 2 286 +2
29JUN27 38.00 C 0.00 0.00 0.00 0.69 +0.09 43 0 380 0
29JUN27 39.00 C 0.00 0.00 0.00 0.61 +0.08 43 0 428 0
29JUN27 40.00 C 0.00 0.00 0.00 0.55 +0.09 43 0 57 0
29JUN27 41.00 C 0.00 0.00 0.00 0.49 +0.08 44 0 200 0
29JUN27 42.00 C 0.54 0.54 0.53 0.43 +0.07 43 22 129 -22
29JUN27 43.00 C 0.00 0.00 0.00 0.39 +0.07 44 0 166 0
29JUN27 44.00 C 0.00 0.00 0.00 0.34 +0.06 44 0 54 0
29JUN27 45.00 C 0.00 0.00 0.00 0.31 +0.06 44 0 4,426 0
29JUN27 46.00 C 0.00 0.00 0.00 0.28 +0.06 44 0 135 0
29JUN27 47.00 C 0.00 0.00 0.00 0.25 +0.06 44 0 245 0
29JUN27 48.00 C 0.00 0.00 0.00 0.22 +0.05 44 0 145 0
29JUN27 49.00 C 0.34 0.34 0.34 0.20 +0.05 45 1 134 -1
29JUN27 50.00 C 0.00 0.00 0.00 0.18 +0.04 45 0 243 0
29JUN27 52.50 C 0.00 0.00 0.00 0.14 +0.04 45 0 105 0
29JUN27 55.00 C 0.00 0.00 0.00 0.11 +0.03 45 0 152 0
29JUN27 57.50 C 0.00 0.00 0.00 0.09 +0.03 46 0 8 0
29JUN27 60.00 C 0.00 0.00 0.00 0.07 +0.02 46 0 270 0
29JUN27 62.50 C 0.00 0.00 0.00 0.06 +0.02 47 0 264 0
29JUN27 65.00 C 0.00 0.00 0.00 0.05 +0.02 47 0 104 0
29JUN27 67.50 C 0.12 0.12 0.12 0.04 +0.02 48 11 42 +11
29JUN27 70.00 C 0.00 0.00 0.00 0.03 +0.02 47 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.01 0.00 45 0 146 0
29JUN27 77.50 C 0.00 0.00 0.00 0.01 0.00 46 0 215 0
29SEP27 8.50 C 0.00 0.00 0.00 16.12 +0.36 58 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 15.88 +0.35 57 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 15.70 +0.40 61 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 15.45 +0.44 58 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 15.25 +0.47 60 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 15.02 +0.47 59 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 14.82 +0.48 60 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 14.30 +0.37 55 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 13.90 +0.43 57 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 13.45 +0.43 56 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 12.95 +0.44 53 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 12.50 +0.37 51 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 12.06 +0.40 50 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 11.64 +0.44 50 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 11.21 +0.42 49 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 10.82 +0.46 49 0 40 0
29SEP27 15.00 C 0.00 0.00 0.00 10.36 +0.41 48 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 9.95 +0.40 47 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 9.55 +0.40 46 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 9.16 +0.27 46 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 8.78 +0.40 46 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 8.40 +0.39 45 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 8.03 +0.39 45 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 7.67 +0.38 44 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 7.36 +0.40 44 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.02 +0.41 44 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.67 +0.43 43 0 13 0
29SEP27 21.00 C 0.00 0.00 0.00 6.06 +0.36 43 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.46 +0.34 42 0 1 0
29SEP27 23.00 C 0.00 0.00 0.00 4.92 +0.18 42 0 15 0
29SEP27 24.00 C 4.30 4.30 4.30 4.54 +0.35 43 30 66 +30
29SEP27 25.00 C 3.99 3.99 3.99 4.03 +0.24 42 5 59 +5
29SEP27 26.00 C 3.66 3.66 3.62 3.63 +0.22 42 90 339 +85
29SEP27 27.00 C 3.31 3.31 3.31 3.31 +0.21 42 86 175 +85
29SEP27 28.00 C 0.00 0.00 0.00 2.96 +0.14 42 0 1,049 0
29SEP27 29.00 C 2.62 2.67 2.62 2.69 +0.14 42 3 53 +3
29SEP27 30.00 C 2.35 2.35 2.35 2.42 +0.11 42 2 97 0
29SEP27 31.00 C 0.00 0.00 0.00 2.17 +0.06 42 0 10 0
29SEP27 32.00 C 0.00 0.00 0.00 1.94 +0.02 42 0 23 0
29SEP27 33.00 C 0.00 0.00 0.00 1.74 +0.01 42 0 9 0
29SEP27 34.00 C 0.00 0.00 0.00 1.56 -0.02 41 0 149 0
29SEP27 35.00 C 1.52 1.55 1.52 1.39 -0.06 41 31 49 +3
29SEP27 36.00 C 0.00 0.00 0.00 1.25 -0.08 41 0 393 0
29SEP27 37.00 C 0.00 0.00 0.00 1.11 -0.10 41 0 16 0
29SEP27 38.00 C 0.00 0.00 0.00 1.00 -0.10 41 0 115 0
29SEP27 39.00 C 0.00 0.00 0.00 0.89 -0.12 41 0 367 0
29SEP27 40.00 C 1.00 1.00 1.00 0.79 -0.14 41 14 128 0
29SEP27 41.00 C 0.93 0.93 0.93 0.71 -0.14 41 12 381 0
29SEP27 42.00 C 0.00 0.00 0.00 0.63 -0.15 41 0 106 0
29SEP27 43.00 C 0.00 0.00 0.00 0.56 -0.16 41 0 135 0
29SEP27 44.00 C 0.00 0.00 0.00 0.50 -0.16 41 0 167 0
29SEP27 45.00 C 0.00 0.00 0.00 0.45 -0.16 41 0 190 0
29SEP27 46.00 C 0.00 0.00 0.00 0.40 -0.16 41 0 251 0
29SEP27 47.00 C 0.00 0.00 0.00 0.36 -0.16 41 0 50 0
29SEP27 48.00 C 0.00 0.00 0.00 0.32 -0.16 41 0 39 0
29SEP27 49.00 C 0.00 0.00 0.00 0.28 -0.17 41 0 204 0
29SEP27 50.00 C 0.51 0.53 0.51 0.25 -0.16 41 6 252 0
29SEP27 52.50 C 0.00 0.00 0.00 0.19 -0.16 41 0 159 0
29SEP27 55.00 C 0.00 0.00 0.00 0.14 -0.15 40 0 9 0
29SEP27 57.50 C 0.00 0.00 0.00 0.11 -0.14 41 0 100 0
29SEP27 60.00 C 0.00 0.00 0.00 0.08 -0.13 40 0 47 0
29SEP27 62.50 C 0.00 0.00 0.00 0.06 -0.12 40 0 101 0
29SEP27 65.00 C 0.00 0.00 0.00 0.05 -0.11 41 0 51 0
29SEP27 67.50 C 0.00 0.00 0.00 0.04 -0.10 41 0 7 0
29SEP27 70.00 C 0.23 0.23 0.23 0.03 -0.10 41 10 130 +10
TOTAL CALL 12,613 462,638 +4,665
09OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
09OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
09OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
09OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
09OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
09OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
09OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
09OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 126 0 60 0
09OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 120 0 60 0
09OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
09OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
09OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 103 0 20 0
09OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
09OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 86 0 52 0
09OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 75 0 473 0
09OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 65 0 40 0
09OCT26 22.00 P 0.00 0.00 0.00 0.01 -0.02 54 0 174 0
09OCT26 22.50 P 0.04 0.04 0.03 0.03 -0.04 53 36 356 +15
09OCT26 23.00 P 0.12 0.13 0.07 0.07 -0.08 51 52 584 +6
09OCT26 23.50 P 0.20 0.24 0.13 0.14 -0.17 48 177 545 -99
09OCT26 24.00 P 0.33 0.51 0.25 0.30 -0.24 48 176 1,125 +30
09OCT26 24.50 P 0.69 0.69 0.60 0.54 -0.35 46 3 121 0
09OCT26 25.00 P 1.00 1.00 0.85 0.92 -0.38 51 8 487 -7
09OCT26 25.50 P 0.00 0.00 0.00 1.35 -0.40 57 0 134 0
09OCT26 26.00 P 0.00 0.00 0.00 1.80 -0.37 59 0 543 0
09OCT26 26.50 P 0.00 0.00 0.00 2.26 -0.39 57 0 39 0
09OCT26 27.00 P 0.00 0.00 0.00 2.75 -0.39 60 0 30 0
09OCT26 27.50 P 0.00 0.00 0.00 3.24 -0.39 0 0 12 0
09OCT26 28.00 P 0.00 0.00 0.00 3.78 -0.34 95 0 2 0
09OCT26 28.50 P 0.00 0.00 0.00 4.24 -0.50 0 0 0 -20
09OCT26 29.00 P 0.00 0.00 0.00 4.74 -0.45 0 0 0 0
09OCT26 29.50 P 0.00 0.00 0.00 5.24 -0.45 0 0 0 0
09OCT26 30.00 P 0.00 0.00 0.00 5.81 -0.38 143 0 0 0
09OCT26 30.50 P 0.00 0.00 0.00 6.29 -0.39 143 0 0 0
09OCT26 31.00 P 0.00 0.00 0.00 6.74 -0.45 0 0 0 0
09OCT26 31.50 P 0.00 0.00 0.00 7.24 -0.45 0 0 0 0
09OCT26 32.00 P 0.00 0.00 0.00 7.74 -0.45 0 0 0 0
09OCT26 32.50 P 0.00 0.00 0.00 8.24 -0.45 0 0 0 0
09OCT26 33.00 P 0.00 0.00 0.00 8.74 -0.45 0 0 0 0
09OCT26 33.50 P 0.00 0.00 0.00 9.24 -0.45 0 0 0 0
09OCT26 34.00 P 0.00 0.00 0.00 9.74 -0.45 0 0 0 0
09OCT26 34.50 P 0.00 0.00 0.00 10.24 -0.45 0 0 0 0
09OCT26 35.00 P 0.00 0.00 0.00 10.74 -0.45 0 0 0 0
09OCT26 35.50 P 0.00 0.00 0.00 11.24 -0.45 0 0 0 0
09OCT26 36.00 P 0.00 0.00 0.00 11.78 -0.41 215 0 0 0
16OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
16OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
16OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
16OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
16OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
16OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
16OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
16OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
16OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
16OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
16OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
16OCT26 19.75 P 0.02 0.02 0.02 0.01 0.00 56 8 8 +8
16OCT26 20.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 3 0
16OCT26 20.50 P 0.03 0.03 0.03 0.01 -0.03 47 1 1 +1
16OCT26 21.00 P 0.00 0.00 0.00 0.02 -0.04 46 2 12 0
16OCT26 21.50 P 0.00 0.00 0.00 0.04 -0.06 45 0 5 0
16OCT26 22.00 P 0.12 0.12 0.11 0.07 -0.09 44 12 81 +12
16OCT26 22.50 P 0.21 0.22 0.15 0.13 -0.12 44 11 24 +11
16OCT26 23.00 P 0.25 0.25 0.25 0.23 -0.16 44 10 19 +10
16OCT26 23.50 P 0.49 0.49 0.37 0.37 -0.20 43 13 104 +13
16OCT26 24.00 P 0.53 0.59 0.53 0.58 -0.22 44 96 643 0
16OCT26 24.50 P 1.05 1.05 0.84 0.82 -0.30 43 31 31 +31
16OCT26 25.00 P 0.00 0.00 0.00 1.16 -0.33 45 0 3 0
16OCT26 25.50 P 1.67 1.67 1.67 1.55 -0.34 48 1 1 +1
16OCT26 26.00 P 0.00 0.00 0.00 1.91 -0.40 45 0 1 0
16OCT26 26.50 P 0.00 0.00 0.00 2.42 -0.30 54 0 0 0
16OCT26 27.00 P 0.00 0.00 0.00 2.81 -0.37 48 0 0 0
16OCT26 27.50 P 0.00 0.00 0.00 3.28 -0.38 48 0 0 0
16OCT26 28.00 P 0.00 0.00 0.00 3.78 -0.36 54 0 0 0
16OCT26 28.50 P 0.00 0.00 0.00 4.36 -0.38 73 0 0 0
16OCT26 29.00 P 0.00 0.00 0.00 4.85 -0.36 77 0 0 0
16OCT26 29.50 P 0.00 0.00 0.00 5.37 -0.33 85 0 0 0
16OCT26 30.00 P 0.00 0.00 0.00 5.85 -0.35 88 0 0 0
16OCT26 30.50 P 0.00 0.00 0.00 6.37 -0.34 96 0 0 0
16OCT26 31.00 P 0.00 0.00 0.00 6.85 -0.36 97 0 0 0
16OCT26 31.50 P 0.00 0.00 0.00 7.35 -0.37 102 0 0 0
16OCT26 32.00 P 0.00 0.00 0.00 7.85 -0.36 107 0 0 0
16OCT26 32.50 P 0.00 0.00 0.00 8.35 -0.36 112 0 0 0
16OCT26 33.00 P 0.00 0.00 0.00 8.85 -0.37 116 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 9.35 -0.37 121 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 9.85 -0.37 125 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 113 0 10 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 107 0 12 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 101 0 59 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 96 0 6 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 85 0 100 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 80 0 15 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 70 0 65 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 65 0 463 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 60 1 303 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 56 0 336 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 340 0
29OCT26 18.50 P 0.00 0.00 0.00 0.02 -0.01 52 0 390 0
29OCT26 19.00 P 0.00 0.00 0.00 0.03 -0.02 51 0 960 0
29OCT26 19.50 P 0.00 0.00 0.00 0.04 -0.03 49 0 831 0
29OCT26 20.00 P 0.09 0.09 0.09 0.06 -0.04 48 34 1,360 -34
29OCT26 21.00 P 0.19 0.19 0.14 0.13 -0.06 46 243 6,323 -4
29OCT26 22.00 P 0.30 0.31 0.24 0.26 -0.10 44 93 4,543 +22
29OCT26 23.00 P 0.50 0.56 0.45 0.47 -0.17 41 168 9,207 -66
29OCT26 24.00 P 0.99 1.06 0.80 0.85 -0.23 41 143 6,872 +3
29OCT26 25.00 P 1.46 1.46 1.28 1.42 -0.31 41 82 10,231 -3
29OCT26 26.00 P 2.11 2.17 2.11 2.19 -0.31 45 13 8,100 0
29OCT26 27.00 P 3.22 3.22 2.86 2.89 -0.45 39 58 5,814 +38
29OCT26 28.00 P 0.00 0.00 0.00 3.85 -0.29 45 0 4,020 0
29OCT26 29.00 P 0.00 0.00 0.00 4.85 -0.36 52 0 3,572 0
29OCT26 30.00 P 6.00 6.00 6.00 5.85 -0.46 60 2 502 -2
29OCT26 31.00 P 0.00 0.00 0.00 6.85 -0.36 66 0 303 0
29OCT26 32.00 P 0.00 0.00 0.00 7.87 -0.34 75 0 321 0
29OCT26 33.00 P 0.00 0.00 0.00 8.88 -0.34 82 0 363 0
29OCT26 34.00 P 0.00 0.00 0.00 9.85 -0.37 85 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 10.87 -0.32 93 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 11.80 -0.41 88 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 12.87 -0.31 104 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 13.87 -0.31 108 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 14.87 -0.34 113 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 15.87 -0.34 118 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 16.84 -0.33 118 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 17.80 -0.41 114 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 18.87 -0.34 131 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 19.80 -0.38 122 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 20.80 -0.38 126 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 21.87 -0.31 143 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 22.87 -0.34 147 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 23.87 -0.31 151 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 24.87 -0.31 155 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 25.87 -0.34 158 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 28.37 -0.34 166 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 30.88 -0.33 176 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 33.30 -0.41 166 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 35.80 -0.41 173 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 38.38 -0.33 197 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 40.88 -0.33 203 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 43.30 -0.41 192 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 45.80 -0.41 197 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 48.30 -0.41 203 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 50.88 -0.33 227 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 53.30 -0.41 214 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 101 0 100 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 64 0 4 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 4 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 -0.02 50 0 6 0
27NOV26 16.00 P 0.00 0.00 0.00 0.02 -0.02 51 0 56 0
27NOV26 16.50 P 0.00 0.00 0.00 0.03 -0.03 51 0 4 0
27NOV26 17.00 P 0.00 0.00 0.00 0.04 -0.04 49 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.05 -0.05 48 0 160 0
27NOV26 18.00 P 0.11 0.11 0.11 0.07 -0.06 47 1 143 0
27NOV26 18.50 P 0.00 0.00 0.00 0.10 -0.07 47 0 284 0
27NOV26 19.00 P 0.00 0.00 0.00 0.14 -0.08 47 0 564 0
27NOV26 19.50 P 0.00 0.00 0.00 0.18 -0.10 46 0 458 0
27NOV26 20.00 P 0.29 0.29 0.25 0.25 -0.10 46 6 1,061 +6
27NOV26 21.00 P 0.42 0.44 0.39 0.40 -0.13 44 42 3,878 +2
27NOV26 22.00 P 0.65 0.68 0.60 0.64 -0.14 44 143 2,062 -108
27NOV26 23.00 P 1.00 1.00 0.91 0.95 -0.15 43 75 7,984 -5
27NOV26 24.00 P 1.42 1.45 1.32 1.36 -0.22 42 234 3,840 -31
27NOV26 25.00 P 2.12 2.12 1.93 1.91 -0.27 42 37 4,603 +1
27NOV26 26.00 P 2.67 2.67 2.60 2.58 -0.31 43 40 4,185 +30
27NOV26 27.00 P 0.00 0.00 0.00 3.36 -0.32 44 0 2,279 0
27NOV26 28.00 P 4.25 4.25 4.14 4.17 -0.36 45 163 1,995 -1
27NOV26 29.00 P 5.12 5.12 5.12 5.03 -0.38 46 2 1,465 0
27NOV26 30.00 P 0.00 0.00 0.00 5.95 -0.37 48 0 577 0
27NOV26 31.00 P 0.00 0.00 0.00 6.93 -0.32 51 0 170 0
27NOV26 32.00 P 0.00 0.00 0.00 7.87 -0.34 52 0 78 0
27NOV26 33.00 P 0.00 0.00 0.00 8.88 -0.34 58 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.86 -0.36 60 0 55 0
27NOV26 35.00 P 0.00 0.00 0.00 10.87 -0.32 65 0 25 0
27NOV26 36.00 P 0.00 0.00 0.00 11.85 -0.37 67 0 8 0
27NOV26 37.00 P 0.00 0.00 0.00 12.87 -0.35 72 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 13.87 -0.35 76 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 14.87 -0.35 79 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 15.87 -0.35 82 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 16.85 -0.37 83 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 17.85 -0.36 86 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 18.87 -0.34 91 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 19.85 -0.36 92 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 20.85 -0.33 95 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 21.87 -0.34 100 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 22.87 -0.34 102 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 23.87 -0.34 105 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 24.87 -0.34 107 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 25.87 -0.34 110 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 28.37 -0.34 116 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 30.88 -0.33 122 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 33.35 -0.36 124 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 35.85 -0.36 129 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 38.38 -0.33 138 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 40.88 -0.33 142 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 43.35 -0.36 143 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 45.85 -0.36 147 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 48.34 -0.37 150 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 50.88 -0.33 158 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 53.34 -0.37 157 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 81 0 100 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 73 0 100 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 56 0 38 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 144 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 43 0
30DEC26 15.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 20,254 0
30DEC26 15.50 P 0.00 0.00 0.00 0.03 -0.01 45 0 542 0
30DEC26 16.00 P 0.00 0.00 0.00 0.05 0.00 46 0 704 0
30DEC26 16.50 P 0.12 0.12 0.12 0.07 0.00 46 60 381 +51
30DEC26 17.00 P 0.14 0.14 0.14 0.09 -0.01 45 6 592 +6
30DEC26 17.50 P 0.00 0.00 0.00 0.12 -0.01 45 0 286 0
30DEC26 18.00 P 0.00 0.00 0.00 0.16 -0.01 44 0 592 0
30DEC26 18.50 P 0.25 0.26 0.25 0.21 -0.02 44 20 741 -1
30DEC26 19.00 P 0.32 0.32 0.29 0.27 -0.03 44 11 1,513 +5
30DEC26 19.50 P 0.00 0.00 0.00 0.34 -0.04 44 0 1,986 0
30DEC26 20.00 P 0.47 0.47 0.47 0.43 -0.05 43 27 3,493 +27
30DEC26 21.00 P 0.66 0.67 0.61 0.64 -0.09 43 314 4,855 +264
30DEC26 22.00 P 0.95 0.96 0.87 0.90 -0.14 41 73 4,657 +26
30DEC26 23.00 P 1.35 1.35 1.26 1.26 -0.17 41 97 20,267 +6
30DEC26 24.00 P 1.82 1.82 1.68 1.72 -0.20 41 147 9,326 +123
30DEC26 25.00 P 2.42 2.45 2.28 2.27 -0.24 41 202 15,373 -42
30DEC26 26.00 P 2.99 3.00 2.99 2.90 -0.31 41 170 6,322 -140
30DEC26 27.00 P 0.00 0.00 0.00 3.64 -0.20 42 0 8,654 0
30DEC26 28.00 P 0.00 0.00 0.00 4.34 -0.24 41 0 6,735 0
30DEC26 29.00 P 5.26 5.26 5.26 5.34 -0.07 46 10 9,135 -10
30DEC26 30.00 P 6.15 6.15 6.15 6.21 -0.30 47 1 10,177 -1
30DEC26 31.00 P 0.00 0.00 0.00 7.06 -0.32 47 0 4,452 0
30DEC26 32.00 P 0.00 0.00 0.00 7.94 -0.40 46 0 6,804 0
30DEC26 33.00 P 0.00 0.00 0.00 8.93 -0.34 49 0 13,160 0
30DEC26 34.00 P 0.00 0.00 0.00 9.91 -0.33 52 0 1,178 0
30DEC26 35.00 P 0.00 0.00 0.00 10.88 -0.38 54 0 2,439 0
30DEC26 36.00 P 0.00 0.00 0.00 11.89 -0.37 57 0 6,866 0
30DEC26 37.00 P 0.00 0.00 0.00 12.90 -0.36 61 0 2,666 0
30DEC26 38.00 P 0.00 0.00 0.00 13.88 -0.34 62 0 4,419 0
30DEC26 39.00 P 15.39 15.39 15.39 14.89 -0.37 66 16 509 0
30DEC26 40.00 P 0.00 0.00 0.00 15.89 -0.37 68 0 1,032 0
30DEC26 41.00 P 0.00 0.00 0.00 16.89 -0.37 71 0 380 0
30DEC26 42.00 P 0.00 0.00 0.00 17.89 -0.37 73 0 30 0
30DEC26 43.00 P 18.85 18.91 18.85 18.87 -0.34 75 54 584 -54
30DEC26 44.00 P 0.00 0.00 0.00 19.85 -0.36 75 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 20.85 -0.36 78 0 5,500 0
30DEC26 46.00 P 0.00 0.00 0.00 21.87 -0.34 81 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 22.87 -0.34 84 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 23.87 -0.34 86 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 24.87 -0.34 88 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 25.87 -0.34 90 0 90 0
30DEC26 52.50 P 0.00 0.00 0.00 28.37 -0.34 94 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 30.88 -0.33 100 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 33.35 -0.36 102 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 35.85 -0.36 106 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 38.38 -0.33 112 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 40.88 -0.33 116 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 43.35 -0.36 117 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 45.85 -0.36 120 0 5,000 0
30DEC26 72.50 P 0.00 0.00 0.00 48.34 -0.37 122 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 50.88 -0.33 130 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 53.34 -0.37 129 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 55.83 -0.38 130 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.01 -0.01 43 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 -0.01 44 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.04 -0.01 44 0 2 0
28JAN27 15.50 P 0.00 0.00 0.00 0.06 -0.01 44 0 10 0
28JAN27 16.00 P 0.00 0.00 0.00 0.08 -0.02 43 0 3 0
28JAN27 16.50 P 0.00 0.00 0.00 0.10 -0.03 43 0 1 0
28JAN27 17.00 P 0.21 0.21 0.21 0.14 -0.03 43 30 34 +25
28JAN27 17.50 P 0.00 0.00 0.00 0.18 -0.04 43 0 1 0
28JAN27 18.00 P 0.00 0.00 0.00 0.24 -0.04 43 0 25 0
28JAN27 18.50 P 0.38 0.38 0.34 0.30 -0.06 42 32 33 +32
28JAN27 19.00 P 0.43 0.43 0.43 0.38 -0.06 42 30 104 +30
28JAN27 19.50 P 0.55 0.55 0.55 0.47 -0.07 42 60 194 +60
28JAN27 20.00 P 0.60 0.60 0.60 0.57 -0.08 42 170 683 +170
28JAN27 21.00 P 0.87 0.87 0.80 0.83 -0.09 42 62 310 +60
28JAN27 22.00 P 1.17 1.17 1.17 1.13 -0.13 41 1 1,560 +1
28JAN27 23.00 P 1.57 1.64 1.52 1.50 -0.16 41 64 1,804 0
28JAN27 24.00 P 2.05 2.05 2.05 1.97 -0.20 41 5 173 -5
28JAN27 25.00 P 2.58 2.58 2.58 2.52 -0.23 41 30 203 +30
28JAN27 26.00 P 0.00 0.00 0.00 3.14 -0.28 41 0 76 0
28JAN27 27.00 P 0.00 0.00 0.00 3.86 -0.30 42 0 70 0
28JAN27 28.00 P 0.00 0.00 0.00 4.59 -0.38 42 0 30 0
28JAN27 29.00 P 0.00 0.00 0.00 5.39 -0.40 42 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 6.22 -0.41 42 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 7.08 -0.45 42 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 7.97 -0.46 42 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 8.94 -0.42 44 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 9.91 -0.38 46 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 10.88 -0.38 48 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 11.89 -0.37 51 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 12.90 -0.36 54 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 13.88 -0.34 56 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 14.89 -0.37 58 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 15.89 -0.37 61 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 16.89 -0.37 63 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 17.89 -0.37 65 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 18.87 -0.34 66 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 19.85 -0.36 67 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 20.85 -0.37 69 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 21.87 -0.34 72 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 22.87 -0.35 74 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 23.87 -0.34 76 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 24.87 -0.34 78 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 25.87 -0.34 80 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 28.37 -0.34 84 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 30.88 -0.33 89 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 33.35 -0.36 90 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 35.85 -0.36 94 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 38.38 -0.33 100 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 60 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 57 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 25 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30MAR27 12.00 P 0.00 0.00 0.00 0.02 0.00 45 0 9 0
30MAR27 12.50 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.04 0.00 45 0 11 0
30MAR27 13.50 P 0.00 0.00 0.00 0.05 -0.01 44 0 9 0
30MAR27 14.00 P 0.16 0.16 0.16 0.07 -0.01 44 60 95 +60
30MAR27 14.50 P 0.00 0.00 0.00 0.09 -0.01 43 0 64 0
30MAR27 15.00 P 0.00 0.00 0.00 0.12 -0.02 43 0 7,098 0
30MAR27 15.50 P 0.00 0.00 0.00 0.15 -0.02 43 0 363 0
30MAR27 16.00 P 0.00 0.00 0.00 0.19 -0.03 43 0 653 0
30MAR27 16.50 P 0.00 0.00 0.00 0.25 -0.03 43 0 945 0
30MAR27 17.00 P 0.00 0.00 0.00 0.30 -0.05 42 0 687 0
30MAR27 17.50 P 0.00 0.00 0.00 0.38 -0.02 42 0 322 0
30MAR27 18.00 P 0.00 0.00 0.00 0.46 -0.05 43 0 4,764 0
30MAR27 18.50 P 0.62 0.62 0.62 0.56 -0.05 42 60 3,270 +60
30MAR27 19.00 P 0.00 0.00 0.00 0.66 -0.06 42 0 1,133 0
30MAR27 19.50 P 0.81 0.81 0.81 0.78 -0.08 42 60 868 +60
30MAR27 20.00 P 0.95 0.95 0.95 0.92 -0.07 42 60 4,674 0
30MAR27 21.00 P 1.19 1.19 1.19 1.20 -0.10 41 90 5,896 +90
30MAR27 22.00 P 1.61 1.61 1.57 1.54 -0.13 41 96 6,862 0
30MAR27 23.00 P 2.08 2.08 2.08 1.94 -0.16 41 44 5,470 -15
30MAR27 24.00 P 2.59 2.59 2.39 2.42 -0.19 40 155 3,277 +108
30MAR27 25.00 P 2.90 2.90 2.90 3.00 -0.18 41 1 6,798 0
30MAR27 26.00 P 3.62 3.65 3.62 3.60 -0.25 41 27 12,790 0
30MAR27 27.00 P 4.33 4.34 4.33 4.31 -0.28 42 2 15,273 0
30MAR27 28.00 P 0.00 0.00 0.00 5.01 -0.28 41 0 6,661 0
30MAR27 29.00 P 0.00 0.00 0.00 5.93 -0.17 44 0 3,941 0
30MAR27 30.00 P 0.00 0.00 0.00 6.55 -0.39 42 0 6,483 0
30MAR27 31.00 P 7.46 7.46 7.46 7.37 -0.38 42 10 1,887 0
30MAR27 32.00 P 0.00 0.00 0.00 8.23 -0.29 42 0 1,012 0
30MAR27 33.00 P 0.00 0.00 0.00 9.11 -0.42 42 0 5,561 0
30MAR27 34.00 P 0.00 0.00 0.00 10.00 -0.43 42 0 6,450 0
30MAR27 35.00 P 0.00 0.00 0.00 10.97 -0.40 44 0 1,044 0
30MAR27 36.00 P 0.00 0.00 0.00 11.89 -0.41 43 0 375 0
30MAR27 37.00 P 0.00 0.00 0.00 12.90 -0.36 46 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 13.88 -0.34 47 0 587 0
30MAR27 39.00 P 0.00 0.00 0.00 14.89 -0.37 50 0 92 0
30MAR27 40.00 P 0.00 0.00 0.00 15.89 -0.37 52 0 44 0
30MAR27 41.00 P 0.00 0.00 0.00 16.89 -0.37 54 0 127 0
30MAR27 42.00 P 0.00 0.00 0.00 17.89 -0.37 56 0 200 0
30MAR27 43.00 P 0.00 0.00 0.00 18.87 -0.34 57 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 19.85 -0.36 57 0 154 0
30MAR27 45.00 P 0.00 0.00 0.00 20.85 -0.37 59 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 21.87 -0.34 62 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 22.87 -0.35 63 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 23.87 -0.34 65 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 24.87 -0.34 66 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 25.87 -0.34 68 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 28.37 -0.34 71 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 30.88 -0.33 75 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 33.35 -0.36 77 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 35.85 -0.36 80 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 38.38 -0.33 85 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 40.88 -0.33 88 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 43.35 -0.36 89 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 45.85 -0.36 91 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 48.34 -0.37 93 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 50.88 -0.33 98 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 53.34 -0.37 98 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.01 0.00 48 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 0.02 +0.01 47 0 32 0
29JUN27 10.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 32 0
29JUN27 10.50 P 0.00 0.00 0.00 0.04 +0.01 47 0 121 0
29JUN27 11.00 P 0.00 0.00 0.00 0.05 +0.01 47 0 105 0
29JUN27 11.50 P 0.00 0.00 0.00 0.07 +0.01 47 0 72 0
29JUN27 12.00 P 0.00 0.00 0.00 0.08 0.00 45 0 63 0
29JUN27 12.50 P 0.00 0.00 0.00 0.11 +0.01 46 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.14 +0.01 46 0 4 0
29JUN27 13.50 P 0.00 0.00 0.00 0.17 +0.01 45 0 46 0
29JUN27 14.00 P 0.00 0.00 0.00 0.21 0.00 45 0 2 0
29JUN27 14.50 P 0.00 0.00 0.00 0.27 +0.01 45 0 285 0
29JUN27 15.00 P 0.00 0.00 0.00 0.32 +0.01 45 0 95 0
29JUN27 15.50 P 0.00 0.00 0.00 0.39 +0.01 45 0 104 0
29JUN27 16.00 P 0.51 0.51 0.51 0.47 +0.01 44 5 6,175 -1
29JUN27 16.50 P 0.00 0.00 0.00 0.54 0.00 44 0 146 0
29JUN27 17.00 P 0.00 0.00 0.00 0.64 -0.01 44 0 600 0
29JUN27 17.50 P 0.00 0.00 0.00 0.74 -0.01 44 0 681 0
29JUN27 18.00 P 0.00 0.00 0.00 0.84 -0.03 44 0 905 0
29JUN27 18.50 P 0.00 0.00 0.00 0.96 -0.04 43 0 425 0
29JUN27 19.00 P 0.00 0.00 0.00 1.07 -0.07 43 0 916 0
29JUN27 19.50 P 0.00 0.00 0.00 1.20 -0.08 42 0 716 0
29JUN27 20.00 P 1.37 1.38 1.37 1.35 -0.08 42 106 808 0
29JUN27 21.00 P 1.73 1.74 1.68 1.68 -0.09 42 129 4,045 +60
29JUN27 22.00 P 0.00 0.00 0.00 2.05 -0.12 41 0 1,978 0
29JUN27 23.00 P 2.51 2.51 2.51 2.53 -0.13 41 30 3,254 +30
29JUN27 24.00 P 0.00 0.00 0.00 2.97 -0.18 41 1,200 3,654 +1,200
29JUN27 25.00 P 0.00 0.00 0.00 3.53 -0.19 40 0 2,915 0
29JUN27 26.00 P 0.00 0.00 0.00 4.14 -0.23 41 0 4,786 0
29JUN27 27.00 P 0.00 0.00 0.00 4.81 -0.26 41 0 1,302 0
29JUN27 28.00 P 0.00 0.00 0.00 5.50 -0.31 41 0 8,604 0
29JUN27 29.00 P 0.00 0.00 0.00 6.23 -0.33 41 0 1,458 0
29JUN27 30.00 P 0.00 0.00 0.00 7.00 -0.34 42 0 4,367 0
29JUN27 31.00 P 0.00 0.00 0.00 7.79 -0.35 42 0 1,946 0
29JUN27 32.00 P 0.00 0.00 0.00 8.61 -0.38 42 0 511 0
29JUN27 33.00 P 0.00 0.00 0.00 9.46 -0.38 42 0 37 0
29JUN27 34.00 P 0.00 0.00 0.00 10.31 -0.40 42 0 32 0
29JUN27 35.00 P 0.00 0.00 0.00 11.18 -0.42 42 0 172 0
29JUN27 36.00 P 0.00 0.00 0.00 12.08 -0.42 42 0 312 0
29JUN27 37.00 P 0.00 0.00 0.00 12.99 -0.43 42 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 13.89 -0.45 41 0 41 0
29JUN27 39.00 P 0.00 0.00 0.00 14.89 -0.38 43 0 193 0
29JUN27 40.00 P 15.72 15.72 15.72 15.89 -0.37 45 16 53 +16
29JUN27 41.00 P 0.00 0.00 0.00 16.89 -0.37 46 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 17.89 -0.37 48 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 18.87 -0.34 49 0 53 0
29JUN27 44.00 P 0.00 0.00 0.00 19.85 -0.36 50 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 20.85 -0.37 51 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 21.87 -0.34 53 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 22.87 -0.35 55 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 23.87 -0.34 56 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 24.87 -0.34 57 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 25.87 -0.34 59 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 28.37 -0.34 62 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 30.88 -0.33 65 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 33.35 -0.36 67 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 35.85 -0.36 69 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 38.38 -0.33 73 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 40.88 -0.33 75 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 43.35 -0.36 77 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 45.85 -0.36 79 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 48.34 -0.37 81 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 50.88 -0.33 84 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 53.34 -0.37 85 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 2 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 0.02 +0.01 44 0 15 0
29SEP27 9.25 P 0.00 0.00 0.00 0.03 +0.02 45 0 98 0
29SEP27 9.50 P 0.00 0.00 0.00 0.04 +0.02 46 0 93 0
29SEP27 9.75 P 0.00 0.00 0.00 0.05 +0.02 46 0 41 0
29SEP27 10.00 P 0.00 0.00 0.00 0.06 +0.02 46 0 32 0
29SEP27 10.50 P 0.00 0.00 0.00 0.08 +0.02 46 0 36 0
29SEP27 11.00 P 0.00 0.00 0.00 0.11 +0.03 46 0 1 0
29SEP27 11.50 P 0.00 0.00 0.00 0.14 +0.03 46 0 32 0
29SEP27 12.00 P 0.00 0.00 0.00 0.17 +0.04 45 0 36 0
29SEP27 12.50 P 0.00 0.00 0.00 0.21 +0.04 45 0 150 0
29SEP27 13.00 P 0.00 0.00 0.00 0.26 +0.04 45 0 11 0
29SEP27 13.50 P 0.00 0.00 0.00 0.32 +0.05 45 0 23 0
29SEP27 14.00 P 0.00 0.00 0.00 0.37 +0.04 45 0 102 0
29SEP27 14.50 P 0.00 0.00 0.00 0.45 +0.05 45 0 3 0
29SEP27 15.00 P 0.00 0.00 0.00 0.53 +0.05 45 0 115 0
29SEP27 15.50 P 0.00 0.00 0.00 0.61 +0.05 45 0 131 0
29SEP27 16.00 P 0.00 0.00 0.00 0.71 +0.05 44 0 5 0
29SEP27 16.50 P 0.81 0.81 0.81 0.81 +0.04 44 2 103 +2
29SEP27 17.00 P 0.00 0.00 0.00 0.88 0.00 43 0 7 0
29SEP27 17.50 P 0.00 0.00 0.00 1.00 -0.02 43 0 102 0
29SEP27 18.00 P 0.00 0.00 0.00 1.12 -0.04 43 0 11 0
29SEP27 18.50 P 0.00 0.00 0.00 1.25 -0.05 43 0 345 0
29SEP27 19.00 P 1.39 1.39 1.39 1.41 -0.03 43 1 162 0
29SEP27 19.50 P 0.00 0.00 0.00 1.57 -0.03 42 0 181 0
29SEP27 20.00 P 1.74 1.74 1.74 1.72 -0.04 42 10 316 0
29SEP27 21.00 P 0.00 0.00 0.00 2.09 -0.05 42 0 487 0
29SEP27 22.00 P 0.00 0.00 0.00 2.48 -0.08 41 0 425 0
29SEP27 23.00 P 3.01 3.01 3.01 2.93 -0.11 41 95 572 +95
29SEP27 24.00 P 0.00 0.00 0.00 3.41 -0.16 41 0 1,043 0
29SEP27 25.00 P 0.00 0.00 0.00 3.98 -0.16 41 0 841 0
29SEP27 26.00 P 0.00 0.00 0.00 4.58 -0.20 41 0 702 0
29SEP27 27.00 P 5.27 5.27 5.27 5.10 -0.36 39 85 173 +85
29SEP27 28.00 P 0.00 0.00 0.00 5.93 -0.28 41 0 1,031 0
29SEP27 29.00 P 0.00 0.00 0.00 6.63 -0.32 41 0 159 0
29SEP27 30.00 P 0.00 0.00 0.00 7.38 -0.33 41 0 119 0
29SEP27 31.00 P 0.00 0.00 0.00 8.16 -0.32 42 0 4 0
29SEP27 32.00 P 0.00 0.00 0.00 8.95 -0.36 42 0 2 0
29SEP27 33.00 P 0.00 0.00 0.00 9.77 -0.37 42 0 120 0
29SEP27 34.00 P 0.00 0.00 0.00 10.59 -0.39 42 0 2 0
29SEP27 35.00 P 0.00 0.00 0.00 11.45 -0.39 42 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 12.33 -0.39 42 0 39 0
29SEP27 37.00 P 13.40 13.40 13.40 13.20 -0.41 42 5 6 +5
29SEP27 38.00 P 14.28 14.28 14.18 14.10 -0.41 42 10 5 +5
29SEP27 39.00 P 0.00 0.00 0.00 15.00 -0.43 42 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 15.92 -0.43 41 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 16.89 -0.40 42 0 60 0
29SEP27 42.00 P 0.00 0.00 0.00 17.89 -0.37 44 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 18.87 -0.36 44 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 19.85 -0.37 45 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 20.85 -0.37 46 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 21.87 -0.34 48 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 22.87 -0.35 50 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 23.87 -0.34 51 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 24.87 -0.34 52 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 25.87 -0.34 53 0 1 0
29SEP27 52.50 P 0.00 0.00 0.00 28.37 -0.34 56 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 30.88 -0.33 59 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 33.35 -0.36 60 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 35.85 -0.36 63 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 38.38 -0.33 66 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 40.88 -0.33 68 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 43.35 -0.36 69 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 45.85 -0.36 71 0 0 0
TOTAL PUT 6,268 470,961 +2,383
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$ 249.200
09OCT26 192.50 C 0.00 0.00 0.00 56.75 +4.37 0 0 0 0
09OCT26 195.00 C 0.00 0.00 0.00 54.26 +4.38 91 0 0 0
09OCT26 197.50 C 0.00 0.00 0.00 51.76 +4.38 86 0 0 0
09OCT26 200.00 C 0.00 0.00 0.00 49.27 +4.39 88 0 0 0
09OCT26 202.50 C 0.00 0.00 0.00 46.78 +4.90 88 0 0 0
09OCT26 205.00 C 0.00 0.00 0.00 44.30 +4.87 88 0 0 0
09OCT26 207.50 C 0.00 0.00 0.00 41.83 +4.83 89 0 0 0
09OCT26 210.00 C 0.00 0.00 0.00 39.37 +4.77 89 0 0 0
09OCT26 212.50 C 0.00 0.00 0.00 36.93 +4.70 89 0 0 0
09OCT26 215.00 C 0.00 0.00 0.00 34.51 +4.62 89 0 0 0
09OCT26 217.50 C 0.00 0.00 0.00 32.12 +4.51 89 0 0 0
09OCT26 220.00 C 0.00 0.00 0.00 29.77 +4.38 89 0 0 0
09OCT26 222.50 C 0.00 0.00 0.00 27.47 +4.24 89 0 0 0
09OCT26 225.00 C 0.00 0.00 0.00 25.21 +4.07 89 0 0 0
09OCT26 227.50 C 0.00 0.00 0.00 23.03 +3.89 89 0 0 0
09OCT26 230.00 C 0.00 0.00 0.00 20.92 +3.68 89 0 0 0
09OCT26 232.50 C 24.19 24.19 24.19 18.41 +3.15 81 15 17 +1
09OCT26 235.00 C 22.08 22.08 22.08 16.45 +2.81 81 15 15 +15
09OCT26 237.50 C 20.03 20.03 20.03 14.68 +2.58 83 15 116 -15
09OCT26 240.00 C 13.00 16.38 13.00 13.01 +2.65 84 55 9,598 0
09OCT26 242.50 C 8.39 10.42 8.39 11.45 +2.17 85 28 325 0
09OCT26 245.00 C 7.69 14.50 7.69 10.02 +2.12 86 96 428 0
09OCT26 247.50 C 8.38 8.38 8.38 8.70 +1.78 86 45 71 -45
09OCT26 250.00 C 7.50 11.50 7.50 7.50 +1.69 87 619 857 +576
09OCT26 252.50 C 4.52 10.00 4.52 6.42 +1.44 87 54 236 0
09OCT26 255.00 C 8.20 8.20 5.56 5.46 +1.21 87 172 1,045 -98
09OCT26 257.50 C 3.30 8.00 3.22 4.61 +1.03 88 166 128 +49
09OCT26 260.00 C 2.50 6.46 2.50 4.00 +1.07 90 696 623 +402
09OCT26 262.50 C 4.44 5.58 4.09 3.21 +0.64 88 3,180 1,013 -998
09OCT26 265.00 C 3.67 4.95 2.74 2.74 +0.62 89 224 185 +1
09OCT26 267.50 C 3.86 3.86 2.19 2.19 +0.46 89 91 118 +58
09OCT26 270.00 C 1.75 3.80 1.75 1.87 +0.46 90 157 625 +65
09OCT26 272.50 C 2.27 2.27 2.27 1.51 +0.37 90 13 104 -13
09OCT26 275.00 C 2.40 2.66 2.10 1.21 +0.30 90 80 135 +50
09OCT26 277.50 C 2.00 2.38 2.00 0.96 +0.23 90 90 165 +45
09OCT26 280.00 C 1.24 2.04 1.10 0.76 +0.18 90 587 416 +341
09OCT26 282.50 C 0.78 1.76 0.78 0.60 +0.15 90 77 105 +43
09OCT26 285.00 C 1.11 1.55 1.11 0.46 +0.11 90 160 196 +159
09OCT26 287.50 C 1.09 1.32 1.08 0.36 +0.08 90 105 105 +105
09OCT26 290.00 C 0.90 0.90 0.90 0.28 +0.07 90 15 15 +15
09OCT26 292.50 C 0.00 0.00 0.00 0.21 +0.05 90 0 20 0
09OCT26 295.00 C 0.80 0.80 0.75 0.16 +0.04 90 30 30 +30
09OCT26 297.50 C 0.00 0.00 0.00 0.12 +0.03 90 0 0 0
09OCT26 300.00 C 0.00 0.00 0.00 0.09 +0.02 90 0 125 0
09OCT26 305.00 C 0.00 0.00 0.00 0.05 +0.01 90 0 0 0
09OCT26 310.00 C 0.00 0.00 0.00 0.03 0.00 91 0 40 0
09OCT26 315.00 C 0.00 0.00 0.00 0.01 -0.01 87 0 0 0
09OCT26 320.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
09OCT26 325.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
09OCT26 330.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
09OCT26 335.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
09OCT26 340.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
09OCT26 345.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
09OCT26 350.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
16OCT26 192.50 C 0.00 0.00 0.00 57.25 +4.83 84 0 0 0
16OCT26 195.00 C 0.00 0.00 0.00 54.86 +4.79 84 0 0 0
16OCT26 197.50 C 0.00 0.00 0.00 52.49 +4.61 84 0 0 0
16OCT26 200.00 C 0.00 0.00 0.00 50.14 +4.63 84 0 0 0
16OCT26 202.50 C 0.00 0.00 0.00 46.88 +3.46 34 0 0 0
16OCT26 205.00 C 0.00 0.00 0.00 45.53 +4.31 84 0 0 0
16OCT26 207.50 C 0.00 0.00 0.00 43.28 +4.21 84 0 0 0
16OCT26 210.00 C 0.00 0.00 0.00 41.07 +4.10 84 0 0 0
16OCT26 212.50 C 0.00 0.00 0.00 38.90 +3.98 84 0 0 0
16OCT26 215.00 C 0.00 0.00 0.00 36.78 +3.86 84 0 0 0
16OCT26 217.50 C 0.00 0.00 0.00 34.71 +3.74 84 0 0 0
16OCT26 220.00 C 0.00 0.00 0.00 32.70 +3.61 84 0 0 0
16OCT26 222.50 C 0.00 0.00 0.00 30.74 +3.47 84 0 0 0
16OCT26 225.00 C 0.00 0.00 0.00 28.84 +3.32 84 0 22 0
16OCT26 227.50 C 0.00 0.00 0.00 27.01 +3.18 84 0 0 0
16OCT26 230.00 C 0.00 0.00 0.00 25.24 +3.03 84 0 132 0
16OCT26 232.50 C 0.00 0.00 0.00 23.54 +2.87 84 0 0 0
16OCT26 235.00 C 0.00 0.00 0.00 21.90 +3.29 84 0 0 0
16OCT26 237.50 C 0.00 0.00 0.00 20.34 +3.09 84 0 16 0
16OCT26 240.00 C 0.00 0.00 0.00 18.29 +2.34 80 0 14 0
16OCT26 242.50 C 0.00 0.00 0.00 16.92 +2.20 81 0 0 0
16OCT26 245.00 C 0.00 0.00 0.00 15.61 +2.05 81 0 198 0
16OCT26 247.50 C 0.00 0.00 0.00 14.38 +1.91 81 0 198 0
16OCT26 250.00 C 11.70 14.30 10.00 13.22 +1.77 82 4,253 399 +172
16OCT26 252.50 C 0.00 0.00 0.00 12.13 +1.65 82 80 208 0
16OCT26 255.00 C 12.50 12.50 10.80 11.10 +1.52 82 2,025 198 0
16OCT26 257.50 C 0.00 0.00 0.00 10.14 +1.39 82 0 93 0
16OCT26 260.00 C 9.06 10.00 9.06 9.24 +1.27 82 4 3 +3
16OCT26 262.50 C 0.00 0.00 0.00 8.41 +1.17 82 80 82 +80
16OCT26 265.00 C 0.00 0.00 0.00 7.64 +1.07 83 0 1 0
16OCT26 267.50 C 6.69 6.69 6.69 6.92 +0.97 83 22 37 +22
16OCT26 270.00 C 8.00 8.00 6.00 6.26 +0.88 83 41 68 +40
16OCT26 272.50 C 0.00 0.00 0.00 5.65 +0.70 83 0 15 0
16OCT26 275.00 C 8.00 8.00 5.94 5.15 +0.64 83 7 37 +7
16OCT26 277.50 C 4.93 4.93 4.93 4.70 +0.59 84 30 30 +30
16OCT26 280.00 C 4.50 6.20 4.28 4.29 +0.54 85 108 149 +104
16OCT26 282.50 C 0.00 0.00 0.00 3.90 +0.54 85 0 45 0
16OCT26 285.00 C 4.06 4.06 3.95 3.49 +0.48 85 2,010 2,000 +1,970
16OCT26 287.50 C 3.09 3.72 3.09 3.11 +0.42 85 118 163 +118
16OCT26 290.00 C 2.85 2.85 2.85 2.77 +0.37 85 15 1,051 +15
16OCT26 292.50 C 3.50 4.13 3.50 2.47 +0.33 85 25 60 +22
16OCT26 295.00 C 3.17 3.17 2.86 2.19 - 85 8 8 -
29OCT26 142.50 C 0.00 0.00 0.00 107.05 +4.65 85 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 104.58 +4.70 86 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 102.11 +4.87 86 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 99.64 +4.65 86 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 97.18 +4.67 86 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 94.73 +4.97 86 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 92.28 +4.89 86 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 89.85 +5.11 86 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 87.43 +4.93 86 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 85.01 +5.01 86 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 82.62 +5.12 86 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 80.24 +5.50 86 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 77.87 +5.46 86 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 75.52 +5.38 86 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 73.20 +5.34 86 0 1 0
29OCT26 180.00 C 0.00 0.00 0.00 70.89 +5.35 86 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 68.61 +5.44 86 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 66.36 +5.16 86 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 64.13 +5.09 86 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 61.94 +5.04 86 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 59.77 +5.12 86 0 1 0
29OCT26 195.00 C 0.00 0.00 0.00 57.64 +4.90 86 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 55.54 +5.00 86 0 25 0
29OCT26 200.00 C 0.00 0.00 0.00 53.48 +4.91 86 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 49.47 +4.67 86 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 45.62 +3.42 86 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 41.95 +3.22 86 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 38.45 +3.01 86 0 1 0
29OCT26 225.00 C 0.00 0.00 0.00 35.14 +2.80 86 0 1 0
29OCT26 230.00 C 30.00 33.75 30.00 32.02 +2.59 86 20 90 0
29OCT26 235.00 C 27.00 27.00 27.00 29.09 +3.18 86 4 145 +4
29OCT26 240.00 C 0.00 0.00 0.00 25.56 +2.11 83 0 341 0
29OCT26 245.00 C 22.55 22.55 22.55 23.09 +1.92 83 5 472 -5
29OCT26 250.00 C 23.00 23.00 23.00 20.80 +1.73 84 20 555 -20
29OCT26 255.00 C 20.55 21.05 17.97 18.69 +1.56 84 327 825 -247
29OCT26 260.00 C 16.00 16.00 16.00 16.75 +1.40 84 5 2,004 0
29OCT26 265.00 C 0.00 0.00 0.00 14.97 +1.25 84 0 2,436 0
29OCT26 270.00 C 15.03 15.50 14.10 13.35 +1.11 84 35 3,648 +20
29OCT26 275.00 C 13.61 13.88 13.61 11.87 +0.98 85 40 4,008 +15
29OCT26 280.00 C 10.50 13.00 10.42 10.53 +0.85 85 245 1,992 +141
29OCT26 285.00 C 11.20 11.20 10.20 9.32 +0.74 85 97 929 +61
29OCT26 290.00 C 9.50 9.50 8.02 8.24 +0.54 85 5 1,012 +5
29OCT26 295.00 C 10.00 10.00 8.89 7.44 +0.48 86 10 2,163 +10
29OCT26 300.00 C 8.50 8.62 6.77 6.78 +0.51 87 55 4,875 +6
29OCT26 310.00 C 6.01 6.01 6.01 5.22 +0.37 87 5 4,275 0
29OCT26 320.00 C 4.75 4.75 4.75 3.99 +0.27 87 6 2,209 0
29OCT26 330.00 C 4.42 4.42 4.42 3.02 +0.18 87 40 2,184 0
29OCT26 340.00 C 0.00 0.00 0.00 2.28 +0.12 87 0 1,937 0
29OCT26 350.00 C 3.18 3.18 2.70 1.71 +0.08 87 130 3,116 +100
29OCT26 360.00 C 2.78 2.78 2.78 1.28 +0.05 87 20 669 +20
29OCT26 370.00 C 0.00 0.00 0.00 0.95 +0.03 87 0 1,105 0
29OCT26 380.00 C 0.00 0.00 0.00 0.70 +0.01 87 0 1,006 0
29OCT26 390.00 C 0.00 0.00 0.00 0.52 +0.01 87 0 462 0
29OCT26 400.00 C 1.75 1.75 1.75 0.38 0.00 87 5 1,776 0
29OCT26 410.00 C 0.00 0.00 0.00 0.27 -0.01 86 0 5,152 0
29OCT26 420.00 C 0.00 0.00 0.00 0.20 -0.01 86 0 1,152 0
29OCT26 430.00 C 1.14 1.14 0.96 0.15 0.00 87 33 1,624 +33
29OCT26 440.00 C 0.00 0.00 0.00 0.11 0.00 87 0 578 0
29OCT26 450.00 C 0.00 0.00 0.00 0.08 0.00 87 0 1,505 0
29OCT26 460.00 C 0.00 0.00 0.00 0.06 0.00 87 0 344 0
29OCT26 470.00 C 0.00 0.00 0.00 0.04 -0.01 86 0 71 0
29OCT26 480.00 C 0.00 0.00 0.00 0.03 -0.01 87 0 466 0
29OCT26 490.00 C 0.00 0.00 0.00 0.02 -0.01 86 0 3,710 0
29OCT26 500.00 C 0.00 0.00 0.00 0.01 -0.01 84 0 443 0
29OCT26 510.00 C 0.00 0.00 0.00 0.01 0.00 86 0 75 0
29OCT26 520.00 C 0.00 0.00 0.00 0.01 0.00 88 0 125 0
29OCT26 530.00 C 0.00 0.00 0.00 0.01 0.00 90 0 150 0
29OCT26 540.00 C 0.00 0.00 0.00 0.01 0.00 92 0 285 0
29OCT26 550.00 C 0.00 0.00 0.00 0.01 0.00 94 0 145 0
29OCT26 560.00 C 0.00 0.00 0.00 0.01 0.00 96 0 15 0
29OCT26 570.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 0.01 0.00 100 0 120 0
29OCT26 590.00 C 0.00 0.00 0.00 0.01 0.00 102 0 45 0
29OCT26 600.00 C 0.00 0.00 0.00 0.01 0.00 103 0 15 0
29OCT26 610.00 C 0.00 0.00 0.00 0.01 0.00 105 0 6 0
29OCT26 620.00 C 0.00 0.00 0.00 0.01 0.00 107 0 15 0
29OCT26 630.00 C 0.00 0.00 0.00 0.01 0.00 109 0 15 0
29OCT26 640.00 C 0.00 0.00 0.00 0.01 0.00 110 0 15 0
29OCT26 650.00 C 0.00 0.00 0.00 0.01 0.00 112 0 50 0
29OCT26 660.00 C 0.00 0.00 0.00 0.01 0.00 113 0 153 0
27NOV26 142.50 C 0.00 0.00 0.00 108.65 +6.25 90 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 106.34 +6.46 90 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 104.05 +6.77 90 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 101.78 +6.79 90 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 99.53 +6.93 90 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 97.30 +7.50 90 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 95.09 +7.63 90 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 92.90 +7.54 90 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 90.74 +7.47 90 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 88.60 +7.39 90 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 86.49 +7.31 90 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 81.87 +4.70 71 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 80.32 +5.13 77 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 80.31 +7.07 90 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 76.35 +5.03 79 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 76.34 +6.91 90 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 74.39 +6.83 90 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 72.48 +6.75 90 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 70.59 +6.66 90 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 68.74 +6.58 90 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 66.91 +6.49 90 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 65.12 +6.40 90 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 63.36 +6.32 90 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 61.64 +6.24 90 0 1 0
27NOV26 205.00 C 0.00 0.00 0.00 58.28 +6.06 90 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 55.05 +5.88 90 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 50.40 +4.15 85 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 48.99 +5.53 90 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 44.77 +2.71 86 0 30 0
27NOV26 230.00 C 0.00 0.00 0.00 43.45 +4.00 90 0 51 0
27NOV26 235.00 C 0.00 0.00 0.00 39.64 +3.78 86 0 95 0
27NOV26 240.00 C 0.00 0.00 0.00 37.26 +3.68 87 0 186 0
27NOV26 245.00 C 34.00 34.16 32.29 34.99 +3.57 87 74 67 -33
27NOV26 250.00 C 32.00 32.00 32.00 32.84 +3.47 87 4 358 -2
27NOV26 255.00 C 0.00 0.00 0.00 30.80 +3.36 87 0 361 0
27NOV26 260.00 C 0.00 0.00 0.00 28.87 +3.25 87 0 189 0
27NOV26 265.00 C 0.00 0.00 0.00 27.04 +3.14 88 0 274 0
27NOV26 270.00 C 25.00 25.00 23.00 25.31 +2.87 88 8 802 -3
27NOV26 275.00 C 0.00 0.00 0.00 23.68 +2.92 88 0 304 0
27NOV26 280.00 C 21.40 21.40 18.93 22.15 +2.82 88 16 255 -16
27NOV26 285.00 C 19.88 19.88 19.88 20.70 +2.71 88 15 420 0
27NOV26 290.00 C 0.00 0.00 0.00 19.34 +2.60 88 0 109 0
27NOV26 295.00 C 0.00 0.00 0.00 18.06 +2.50 88 0 147 0
27NOV26 300.00 C 15.41 15.67 14.00 16.85 +2.39 88 682 820 +538
27NOV26 310.00 C 0.00 0.00 0.00 14.66 +2.19 88 0 377 0
27NOV26 320.00 C 0.00 0.00 0.00 12.74 +2.00 89 0 875 0
27NOV26 330.00 C 0.00 0.00 0.00 11.05 +1.82 89 0 1,214 0
27NOV26 340.00 C 8.20 8.20 8.20 9.58 +1.64 89 4 696 0
27NOV26 350.00 C 8.80 8.80 7.40 8.29 +1.25 89 171 664 +166
27NOV26 360.00 C 0.00 0.00 0.00 7.17 +0.98 89 0 237 0
27NOV26 370.00 C 0.00 0.00 0.00 6.20 +0.90 89 0 136 0
27NOV26 380.00 C 0.00 0.00 0.00 5.35 +0.82 89 0 691 0
27NOV26 390.00 C 0.00 0.00 0.00 4.65 +0.77 89 0 209 0
27NOV26 400.00 C 0.00 0.00 0.00 4.19 +0.88 90 0 503 0
27NOV26 410.00 C 0.00 0.00 0.00 3.65 +0.82 90 0 46 0
27NOV26 420.00 C 0.00 0.00 0.00 3.15 +0.73 90 0 342 0
27NOV26 430.00 C 0.00 0.00 0.00 2.71 +0.71 90 0 195 0
27NOV26 440.00 C 0.00 0.00 0.00 2.34 +0.58 90 0 105 0
27NOV26 450.00 C 3.10 3.10 3.10 1.95 +0.45 90 5 293 +5
27NOV26 460.00 C 0.00 0.00 0.00 1.73 +0.48 90 0 168 0
27NOV26 470.00 C 0.00 0.00 0.00 1.45 +0.39 90 0 60 0
27NOV26 480.00 C 0.00 0.00 0.00 1.25 +0.34 90 0 15 0
27NOV26 490.00 C 0.00 0.00 0.00 1.08 +0.31 90 0 15 0
27NOV26 500.00 C 0.00 0.00 0.00 0.93 +0.27 90 0 128 0
27NOV26 510.00 C 0.00 0.00 0.00 0.80 +0.24 90 0 15 0
27NOV26 520.00 C 0.00 0.00 0.00 0.71 +0.23 90 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 0.61 +0.19 90 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 0.51 +0.15 90 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 0.44 +0.13 90 0 1 0
27NOV26 560.00 C 0.00 0.00 0.00 0.38 +0.12 90 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 0.33 +0.11 90 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 0.28 +0.09 90 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 0.25 +0.09 90 0 15 0
27NOV26 600.00 C 0.00 0.00 0.00 0.21 +0.07 90 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 0.18 +0.06 90 0 15 0
27NOV26 620.00 C 0.00 0.00 0.00 0.16 +0.05 90 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 0.14 +0.05 90 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 0.12 +0.04 90 0 0 0
27NOV26 650.00 C 0.00 0.00 0.00 0.10 +0.03 90 0 15 0
27NOV26 660.00 C 0.00 0.00 0.00 0.09 +0.03 90 0 28 0
30DEC26 142.50 C 0.00 0.00 0.00 110.51 +7.64 83 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 108.33 +7.54 83 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 106.17 +7.43 83 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 104.03 +7.33 83 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 99.53 +4.83 67 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 97.30 +4.59 67 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 95.09 +4.34 67 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 92.90 +4.08 67 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 91.70 +4.79 73 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 91.69 +6.67 83 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 87.79 +4.62 75 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 87.78 +6.44 83 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 83.29 +3.76 73 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 81.46 +3.70 73 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 80.29 +4.28 76 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 80.28 +5.99 83 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 76.13 +3.53 75 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 74.97 +4.04 77 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 74.96 +5.67 83 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 71.04 +3.36 76 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 69.40 +3.30 77 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 67.79 +3.24 77 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 66.66 +3.64 79 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 66.65 +5.12 83 0 7 0
30DEC26 205.00 C 0.00 0.00 0.00 61.62 +3.01 78 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 58.71 +2.90 79 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 55.90 +2.78 79 0 0 0
30DEC26 220.00 C 51.10 51.10 51.10 53.20 +2.66 79 31 578 +9
30DEC26 225.00 C 0.00 0.00 0.00 50.61 +2.55 80 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 48.12 +2.44 80 0 90 0
30DEC26 235.00 C 0.00 0.00 0.00 47.15 +3.74 83 0 15 0
30DEC26 240.00 C 0.00 0.00 0.00 43.45 +2.22 80 0 3,249 0
30DEC26 245.00 C 0.00 0.00 0.00 41.27 +2.12 81 0 790 0
30DEC26 250.00 C 36.21 36.21 36.09 39.18 +2.02 81 53 801 0
30DEC26 255.00 C 35.03 35.03 33.30 37.19 +1.92 81 43 2,268 +2
30DEC26 260.00 C 0.00 0.00 0.00 35.28 +1.82 81 0 1,164 0
30DEC26 265.00 C 0.00 0.00 0.00 33.46 +1.73 81 0 2,547 0
30DEC26 270.00 C 0.00 0.00 0.00 31.73 +1.64 81 0 1,228 0
30DEC26 275.00 C 0.00 0.00 0.00 30.08 +1.55 81 0 838 0
30DEC26 280.00 C 0.00 0.00 0.00 28.51 +1.47 81 0 720 0
30DEC26 285.00 C 0.00 0.00 0.00 27.01 +1.39 82 0 753 0
30DEC26 290.00 C 0.00 0.00 0.00 25.59 +1.32 82 0 999 0
30DEC26 295.00 C 22.00 22.00 22.00 24.24 +1.25 82 1 129 0
30DEC26 300.00 C 25.25 25.25 25.25 22.95 +1.17 82 1 150 +1
30DEC26 310.00 C 0.00 0.00 0.00 20.57 +1.04 82 0 851 0
30DEC26 320.00 C 0.00 0.00 0.00 18.43 +0.93 82 0 1,545 0
30DEC26 330.00 C 0.00 0.00 0.00 17.01 +1.33 83 0 963 0
30DEC26 340.00 C 0.00 0.00 0.00 14.76 +0.29 82 0 1,320 0
30DEC26 350.00 C 0.00 0.00 0.00 13.20 +0.63 82 0 1,508 0
30DEC26 360.00 C 0.00 0.00 0.00 11.81 +0.56 82 0 480 0
30DEC26 370.00 C 0.00 0.00 0.00 10.88 +0.50 83 0 403 0
30DEC26 380.00 C 0.00 0.00 0.00 9.44 +0.15 82 0 1,095 0
30DEC26 390.00 C 0.00 0.00 0.00 8.70 +0.39 83 0 211 0
30DEC26 400.00 C 0.00 0.00 0.00 7.77 +0.33 83 0 505 0
30DEC26 410.00 C 6.86 6.86 6.86 6.95 +0.09 83 9 178 +9
30DEC26 420.00 C 0.00 0.00 0.00 6.21 +0.25 83 0 220 0
30DEC26 430.00 C 0.00 0.00 0.00 5.72 +0.22 84 0 98 0
30DEC26 440.00 C 0.00 0.00 0.00 5.11 +0.19 84 0 16 0
30DEC26 450.00 C 0.00 0.00 0.00 4.57 +0.16 84 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 4.09 +0.26 84 0 96 0
30DEC26 470.00 C 0.00 0.00 0.00 3.66 +0.23 84 0 190 0
30DEC26 480.00 C 0.00 0.00 0.00 3.27 +0.19 84 0 1,350 0
30DEC26 490.00 C 0.00 0.00 0.00 2.93 +0.17 84 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 2.62 +0.15 84 0 82 0
30DEC26 510.00 C 0.00 0.00 0.00 2.34 +0.12 84 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 2.10 +0.11 84 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 1.88 +0.09 84 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 1.69 +0.09 84 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 1.47 -0.01 83 0 4 0
30DEC26 560.00 C 0.00 0.00 0.00 1.35 +0.06 84 0 25 0
30DEC26 570.00 C 0.00 0.00 0.00 1.18 +0.02 83 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 1.09 +0.04 84 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 0.98 +0.04 84 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 0.85 0.00 83 0 1 0
30DEC26 610.00 C 0.00 0.00 0.00 0.79 +0.03 84 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 0.69 0.00 83 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 0.64 +0.02 84 0 30 0
30DEC26 640.00 C 0.00 0.00 0.00 0.56 0.00 83 0 45 0
30DEC26 650.00 C 0.00 0.00 0.00 0.50 -0.02 83 0 75 0
30DEC26 660.00 C 0.00 0.00 0.00 0.45 -0.02 83 0 1,410 0
28JAN27 145.00 C 0.00 0.00 0.00 110.87 +7.66 84 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 108.83 +7.56 84 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 106.83 +7.47 84 0 0 0
28JAN27 152.50 C 0.00 0.00 0.00 102.90 +5.43 75 0 0 0
28JAN27 155.00 C 0.00 0.00 0.00 102.89 +7.29 84 0 0 0
28JAN27 157.50 C 0.00 0.00 0.00 100.95 +7.19 84 0 0 0
28JAN27 160.00 C 0.00 0.00 0.00 99.04 +7.09 84 0 0 0
28JAN27 162.50 C 0.00 0.00 0.00 97.16 +7.00 84 0 0 0
28JAN27 165.00 C 0.00 0.00 0.00 93.48 +5.09 77 0 0 0
28JAN27 167.50 C 0.00 0.00 0.00 93.47 +6.81 84 0 0 0
28JAN27 170.00 C 0.00 0.00 0.00 91.66 +6.72 84 0 0 0
28JAN27 172.50 C 0.00 0.00 0.00 88.13 +4.88 78 0 0 0
28JAN27 175.00 C 0.00 0.00 0.00 88.12 +6.53 84 0 0 0
28JAN27 177.50 C 0.00 0.00 0.00 84.70 +4.74 79 0 0 0
28JAN27 180.00 C 0.00 0.00 0.00 84.69 +6.35 84 0 0 0
28JAN27 182.50 C 0.00 0.00 0.00 83.01 +6.25 84 0 0 0
28JAN27 185.00 C 0.00 0.00 0.00 79.75 +4.55 79 0 0 0
28JAN27 187.50 C 0.00 0.00 0.00 79.74 +6.07 84 0 0 0
28JAN27 190.00 C 0.00 0.00 0.00 78.14 +5.98 84 0 0 0
28JAN27 192.50 C 0.00 0.00 0.00 75.02 +4.35 80 0 0 0
28JAN27 195.00 C 0.00 0.00 0.00 75.01 +5.80 84 0 0 0
28JAN27 197.50 C 0.00 0.00 0.00 72.00 +4.22 80 0 0 0
28JAN27 200.00 C 0.00 0.00 0.00 71.99 +5.62 84 0 0 0
28JAN27 205.00 C 0.00 0.00 0.00 67.00 +3.37 79 0 0 0
28JAN27 210.00 C 0.00 0.00 0.00 66.26 +5.28 84 0 0 0
28JAN27 215.00 C 0.00 0.00 0.00 61.63 +3.20 80 0 0 0
28JAN27 220.00 C 0.00 0.00 0.00 60.92 +4.94 84 0 0 0
28JAN27 225.00 C 0.00 0.00 0.00 56.64 +3.03 80 0 0 0
28JAN27 230.00 C 0.00 0.00 0.00 54.28 +2.94 80 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 52.00 +2.85 81 0 30 0
28JAN27 240.00 C 0.00 0.00 0.00 49.82 +2.77 81 0 15 0
28JAN27 245.00 C 0.00 0.00 0.00 47.71 +2.68 81 0 50 0
28JAN27 250.00 C 0.00 0.00 0.00 45.69 +2.60 81 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 43.75 +2.52 81 0 0 0
28JAN27 260.00 C 0.00 0.00 0.00 41.89 +2.44 81 0 15 0
28JAN27 265.00 C 0.00 0.00 0.00 40.10 +2.36 82 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 38.38 +2.28 82 0 0 0
28JAN27 275.00 C 0.00 0.00 0.00 36.73 +2.21 82 0 0 0
28JAN27 280.00 C 0.00 0.00 0.00 35.15 +2.13 82 0 2 0
28JAN27 285.00 C 0.00 0.00 0.00 33.64 +2.06 82 0 0 0
28JAN27 290.00 C 0.00 0.00 0.00 32.18 +1.99 82 0 0 0
28JAN27 295.00 C 0.00 0.00 0.00 30.79 +1.92 82 0 0 0
28JAN27 300.00 C 0.00 0.00 0.00 30.37 +2.76 84 0 0 0
28JAN27 310.00 C 0.00 0.00 0.00 26.96 +1.73 82 0 10 0
28JAN27 320.00 C 0.00 0.00 0.00 24.67 +1.60 82 0 0 0
28JAN27 330.00 C 0.00 0.00 0.00 22.57 +1.49 82 0 0 0
28JAN27 340.00 C 0.00 0.00 0.00 20.66 +1.39 83 0 0 0
28JAN27 350.00 C 19.72 19.72 17.00 18.90 +1.29 83 11 11 +11
28JAN27 360.00 C 0.00 0.00 0.00 17.29 +1.19 83 0 0 0
28JAN27 370.00 C 0.00 0.00 0.00 15.82 +1.10 83 0 0 0
28JAN27 380.00 C 0.00 0.00 0.00 14.48 +1.02 83 0 0 0
28JAN27 390.00 C 0.00 0.00 0.00 13.26 +0.95 83 0 0 0
28JAN27 400.00 C 0.00 0.00 0.00 12.51 +1.25 84 0 0 0
28JAN27 410.00 C 0.00 0.00 0.00 11.11 +0.81 83 0 0 0
28JAN27 420.00 C 0.00 0.00 0.00 10.18 +0.65 83 0 0 0
28JAN27 430.00 C 0.00 0.00 0.00 9.32 +0.42 83 0 0 0
28JAN27 440.00 C 0.00 0.00 0.00 8.54 +0.25 83 0 0 0
28JAN27 450.00 C 0.00 0.00 0.00 7.83 +0.15 83 0 1 0
28JAN27 460.00 C 0.00 0.00 0.00 7.30 +0.26 83 0 0 0
28JAN27 470.00 C 0.00 0.00 0.00 6.80 +0.35 84 0 0 0
28JAN27 480.00 C 0.00 0.00 0.00 6.38 +0.47 84 0 0 0
28JAN27 490.00 C 0.00 0.00 0.00 5.88 +0.46 84 0 0 0
28JAN27 500.00 C 0.00 0.00 0.00 5.40 +0.42 84 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 117.49 +4.34 82 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 115.62 +4.31 82 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 113.77 +4.27 82 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 111.95 +4.24 82 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 110.15 +4.20 82 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 108.38 +4.17 82 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 106.63 +4.14 82 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 104.90 +4.10 82 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 103.19 +4.06 82 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 101.51 +4.03 82 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 99.85 +3.99 82 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 98.22 +3.95 82 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 96.61 +3.92 82 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 95.02 +3.88 82 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 93.46 +3.85 82 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 91.91 +3.80 82 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 90.39 +3.76 82 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 88.90 +3.73 82 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 87.42 +3.69 82 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 85.97 +3.65 82 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 84.54 +3.61 82 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 83.13 +3.57 82 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 81.75 +3.54 82 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 80.38 +3.50 82 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 77.71 +3.42 82 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 75.13 +3.35 82 0 1 0
30MAR27 215.00 C 0.00 0.00 0.00 72.63 +3.27 82 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 70.21 +3.20 82 0 16 0
30MAR27 225.00 C 0.00 0.00 0.00 67.87 +3.13 82 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 65.60 +3.05 82 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 63.41 +2.98 82 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 61.29 +4.66 82 0 178 0
30MAR27 245.00 C 0.00 0.00 0.00 57.46 +2.75 79 0 337 0
30MAR27 250.00 C 0.00 0.00 0.00 55.54 +2.68 79 0 558 0
30MAR27 255.00 C 0.00 0.00 0.00 53.68 +2.62 80 0 944 0
30MAR27 260.00 C 45.01 45.01 45.01 51.88 +2.55 80 4 1,040 0
30MAR27 265.00 C 0.00 0.00 0.00 50.15 +2.49 80 0 1,762 0
30MAR27 270.00 C 0.00 0.00 0.00 48.47 +2.42 80 0 141 0
30MAR27 275.00 C 0.00 0.00 0.00 46.85 +2.36 80 0 109 0
30MAR27 280.00 C 0.00 0.00 0.00 45.29 +2.30 80 0 211 0
30MAR27 285.00 C 0.00 0.00 0.00 43.78 +2.24 80 0 117 0
30MAR27 290.00 C 0.00 0.00 0.00 43.63 +3.49 82 0 1,111 0
30MAR27 295.00 C 0.00 0.00 0.00 40.91 +2.12 80 0 1,045 0
30MAR27 300.00 C 0.00 0.00 0.00 39.55 +2.06 80 0 626 0
30MAR27 310.00 C 0.00 0.00 0.00 38.11 +3.09 82 0 1,750 0
30MAR27 320.00 C 0.00 0.00 0.00 34.56 +1.85 80 0 6,137 0
30MAR27 330.00 C 0.00 0.00 0.00 33.32 +2.75 82 0 3,817 0
30MAR27 340.00 C 0.00 0.00 0.00 31.16 +2.58 82 0 1,750 0
30MAR27 350.00 C 0.00 0.00 0.00 28.28 +1.56 81 0 1,487 0
30MAR27 360.00 C 0.00 0.00 0.00 26.46 +1.47 81 0 823 0
30MAR27 370.00 C 0.00 0.00 0.00 24.77 +1.39 81 0 706 0
30MAR27 380.00 C 0.00 0.00 0.00 23.91 +2.03 82 0 4,595 0
30MAR27 390.00 C 0.00 0.00 0.00 21.73 +1.25 81 0 1,561 0
30MAR27 400.00 C 0.00 0.00 0.00 20.35 +1.17 81 0 95 0
30MAR27 410.00 C 0.00 0.00 0.00 19.08 +1.12 81 0 125 0
30MAR27 420.00 C 0.00 0.00 0.00 17.88 +1.05 81 0 55 0
30MAR27 430.00 C 0.00 0.00 0.00 16.77 +0.99 81 0 442 0
30MAR27 440.00 C 0.00 0.00 0.00 16.22 +1.43 82 0 42 0
30MAR27 450.00 C 0.00 0.00 0.00 14.76 +0.88 81 0 220 0
30MAR27 460.00 C 0.00 0.00 0.00 14.28 +1.26 82 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 13.01 +0.65 81 0 38 0
30MAR27 480.00 C 0.00 0.00 0.00 12.60 +0.91 82 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 11.48 +0.29 81 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 11.13 +0.53 82 0 60 0
30MAR27 510.00 C 0.00 0.00 0.00 10.46 +0.35 82 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 9.59 +0.09 81 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 9.26 +0.32 82 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 8.97 +0.56 83 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 8.35 +0.44 82 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 7.72 +0.27 82 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 7.50 +0.48 83 0 76 0
30MAR27 580.00 C 0.00 0.00 0.00 6.86 +0.25 82 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 6.66 +0.43 83 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 6.10 +0.23 82 0 33 0
30MAR27 610.00 C 0.00 0.00 0.00 5.92 +0.38 83 0 15 0
30MAR27 620.00 C 0.00 0.00 0.00 5.59 +0.36 83 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 5.27 +0.34 83 0 45 0
30MAR27 640.00 C 0.00 0.00 0.00 4.84 +0.18 82 0 45 0
30MAR27 650.00 C 0.00 0.00 0.00 4.70 +0.30 83 0 3 0
30MAR27 660.00 C 0.00 0.00 0.00 4.44 +0.29 83 0 30 0
29JUN27 142.50 C 0.00 0.00 0.00 124.06 +4.59 81 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 122.39 +4.57 81 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 117.53 +1.34 74 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 117.52 +2.93 77 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 117.51 +4.51 81 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 112.85 +1.41 74 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 112.84 +2.94 78 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 112.83 +4.45 81 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 111.31 +4.43 81 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 109.81 +4.41 81 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 106.88 +2.93 78 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 106.87 +4.36 81 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 105.43 +4.34 81 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 102.62 +2.92 78 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 102.61 +4.29 81 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 101.23 +4.27 81 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 99.87 +4.24 81 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 97.21 +2.90 79 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 97.20 +4.19 81 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 95.90 +4.17 81 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 94.61 +4.14 81 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 93.35 +4.13 81 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 92.10 +4.10 81 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 90.86 +4.07 81 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 88.45 +4.02 81 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 86.11 +3.98 81 0 30 0
29JUN27 215.00 C 0.00 0.00 0.00 83.83 +3.93 81 0 30 0
29JUN27 220.00 C 0.00 0.00 0.00 81.62 +3.88 81 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 79.47 +3.83 81 0 30 0
29JUN27 230.00 C 0.00 0.00 0.00 77.38 +5.98 81 0 15 0
29JUN27 235.00 C 0.00 0.00 0.00 75.35 +5.87 81 0 15 0
29JUN27 240.00 C 0.00 0.00 0.00 71.18 +3.56 78 0 15 0
29JUN27 245.00 C 0.00 0.00 0.00 69.32 +3.51 78 0 78 0
29JUN27 250.00 C 0.00 0.00 0.00 67.81 +3.76 79 0 4 0
29JUN27 255.00 C 0.00 0.00 0.00 67.80 +5.45 81 0 30 0
29JUN27 260.00 C 0.00 0.00 0.00 64.07 +3.37 78 0 70 0
29JUN27 265.00 C 0.00 0.00 0.00 62.42 +3.33 79 0 120 0
29JUN27 270.00 C 0.00 0.00 0.00 60.81 +3.28 79 0 55 0
29JUN27 275.00 C 0.00 0.00 0.00 60.80 +4.78 81 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 59.52 +4.97 81 0 80 0
29JUN27 285.00 C 0.00 0.00 0.00 58.01 +4.88 81 0 15 0
29JUN27 290.00 C 0.00 0.00 0.00 56.53 +4.78 81 0 15 0
29JUN27 295.00 C 0.00 0.00 0.00 55.10 +4.70 81 0 110 0
29JUN27 300.00 C 0.00 0.00 0.00 52.10 +3.00 79 0 845 0
29JUN27 310.00 C 0.00 0.00 0.00 51.04 +4.44 81 0 713 0
29JUN27 320.00 C 0.00 0.00 0.00 47.07 +2.82 79 0 2,235 0
29JUN27 330.00 C 0.00 0.00 0.00 46.15 +4.12 81 0 16,176 0
29JUN27 340.00 C 0.00 0.00 0.00 42.59 +2.65 79 0 235 0
29JUN27 350.00 C 0.00 0.00 0.00 41.78 +3.82 81 0 641 0
29JUN27 360.00 C 0.00 0.00 0.00 38.58 +2.48 80 0 3,285 0
29JUN27 370.00 C 0.00 0.00 0.00 36.74 +2.41 80 0 2,337 0
29JUN27 380.00 C 0.00 0.00 0.00 36.09 +3.42 81 0 2,400 0
29JUN27 390.00 C 0.00 0.00 0.00 34.39 +3.29 81 0 2,548 0
29JUN27 400.00 C 0.00 0.00 0.00 31.80 +2.19 80 0 392 0
29JUN27 410.00 C 0.00 0.00 0.00 30.32 +2.12 80 0 195 0
29JUN27 420.00 C 0.00 0.00 0.00 29.82 +2.95 81 0 43 0
29JUN27 430.00 C 0.00 0.00 0.00 28.46 +2.85 81 0 37 0
29JUN27 440.00 C 0.00 0.00 0.00 26.35 +1.93 80 0 54 0
29JUN27 450.00 C 0.00 0.00 0.00 25.94 +2.65 81 0 40 0
29JUN27 460.00 C 0.00 0.00 0.00 24.77 +2.54 81 0 7 0
29JUN27 470.00 C 0.00 0.00 0.00 22.96 +1.75 80 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 21.94 +1.69 80 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 21.63 +2.29 81 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 20.68 +2.20 81 0 5 0
29JUN27 510.00 C 0.00 0.00 0.00 19.79 +2.13 81 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 18.93 +2.05 81 0 15 0
29JUN27 530.00 C 0.00 0.00 0.00 18.12 +1.98 81 0 0 0
29JUN27 540.00 C 0.00 0.00 0.00 16.83 +1.39 80 0 15 0
29JUN27 550.00 C 0.00 0.00 0.00 16.62 +1.85 81 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 15.92 +1.78 81 0 30 0
29JUN27 570.00 C 0.00 0.00 0.00 15.26 +1.62 81 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 14.19 +1.00 80 0 15 0
29JUN27 590.00 C 0.00 0.00 0.00 13.60 +0.91 80 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 13.45 +1.14 81 0 0 0
29JUN27 610.00 C 0.00 0.00 0.00 12.90 +0.96 81 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 12.38 +0.85 81 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 11.53 +0.40 80 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 11.07 +0.39 80 0 0 0
29JUN27 650.00 C 0.00 0.00 0.00 10.96 +0.71 81 0 30 0
29JUN27 660.00 C 0.00 0.00 0.00 10.30 +0.47 80 0 73 0
29SEP27 142.50 C 0.00 0.00 0.00 129.70 +3.92 79 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 128.17 +6.81 79 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 126.66 +5.31 79 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 123.70 +2.36 77 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 123.69 +5.20 79 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 119.41 +0.93 75 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 119.40 +2.32 77 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 119.39 +5.04 79 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 116.62 +2.28 77 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 116.61 +7.01 79 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 115.25 +6.93 79 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 113.91 +6.86 79 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 112.59 +6.80 79 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 111.28 +5.97 79 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 107.48 +2.18 76 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 107.47 +2.18 78 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 107.46 +6.51 79 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 106.22 +6.44 79 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 105.00 +6.38 79 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 103.79 +6.30 79 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 102.60 +6.24 79 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 101.43 +6.18 79 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 100.27 +6.11 79 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 99.13 +6.05 79 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 96.89 +5.22 79 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 92.59 +0.93 77 0 15 0
29SEP27 215.00 C 0.00 0.00 0.00 92.58 +5.67 79 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 90.51 +5.55 79 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 86.55 +3.48 77 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 86.54 +5.32 79 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 82.09 +2.67 77 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 80.29 +2.62 77 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 78.53 +2.56 77 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 76.82 +2.51 77 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 75.15 +2.46 77 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 73.53 +2.41 77 0 50 0
29SEP27 265.00 C 0.00 0.00 0.00 71.94 +2.35 77 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 71.93 +3.83 79 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 71.03 +4.39 79 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 69.52 +4.30 79 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 68.05 +4.21 79 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 66.62 +4.12 79 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 65.22 +4.03 79 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 63.86 +3.95 79 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 61.24 +3.79 79 0 82 0
29SEP27 320.00 C 0.00 0.00 0.00 58.75 +3.64 79 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 56.38 +3.49 79 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 54.12 +3.34 79 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 51.97 +3.21 79 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 48.43 +1.58 78 0 1 0
29SEP27 370.00 C 0.00 0.00 0.00 47.98 +2.96 79 0 2 0
29SEP27 380.00 C 0.00 0.00 0.00 46.12 +2.84 79 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 44.35 +2.72 79 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 42.66 +2.61 79 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 39.82 +1.28 78 0 187 0
29SEP27 420.00 C 0.00 0.00 0.00 39.52 +2.42 79 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 38.05 +2.32 79 0 0 0
29SEP27 440.00 C 32.50 32.50 32.50 35.55 +1.14 78 1 1 0
29SEP27 450.00 C 0.00 0.00 0.00 34.25 +1.09 78 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 33.00 +1.04 78 0 15 0
29SEP27 470.00 C 0.00 0.00 0.00 31.82 +1.00 78 0 30 0
29SEP27 480.00 C 28.50 28.50 28.50 30.68 +0.96 78 1 1 0
29SEP27 490.00 C 0.00 0.00 0.00 29.59 +0.92 78 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 29.44 +1.77 79 0 0 0
29SEP27 510.00 C 0.00 0.00 0.00 27.56 +0.86 78 0 30 0
29SEP27 520.00 C 0.00 0.00 0.00 26.60 +0.82 79 0 45 0
29SEP27 530.00 C 0.00 0.00 0.00 25.69 +0.79 79 0 15 0
29SEP27 540.00 C 0.00 0.00 0.00 24.81 +0.75 79 0 15 0
29SEP27 550.00 C 0.00 0.00 0.00 23.97 +0.73 79 0 15 0
29SEP27 560.00 C 0.00 0.00 0.00 23.16 +0.69 79 0 0 0
29SEP27 570.00 C 0.00 0.00 0.00 22.39 +0.67 79 0 0 0
29SEP27 580.00 C 0.00 0.00 0.00 21.65 +0.65 79 0 16 0
29SEP27 590.00 C 0.00 0.00 0.00 21.58 +1.26 79 0 0 0
29SEP27 600.00 C 0.00 0.00 0.00 20.25 +0.60 79 0 16 0
29SEP27 610.00 C 0.00 0.00 0.00 19.59 +0.57 79 0 15 0
29SEP27 620.00 C 0.00 0.00 0.00 19.54 +1.13 79 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 18.35 +0.51 79 0 15 0
29SEP27 640.00 C 0.00 0.00 0.00 17.77 +0.32 79 0 15 0
29SEP27 650.00 C 0.00 0.00 0.00 17.20 +0.17 79 0 30 0
29SEP27 660.00 C 0.00 0.00 0.00 16.85 +0.31 79 0 25 0
TOTAL CALL 17,852 189,198 +4,199
09OCT26 192.50 P 0.00 0.00 0.00 0.01 -0.01 98 0 97 0
09OCT26 195.00 P 0.00 0.00 0.00 0.01 -0.02 93 0 0 0
09OCT26 197.50 P 0.00 0.00 0.00 0.01 -0.04 89 0 30 0
09OCT26 200.00 P 0.00 0.00 0.00 0.02 -0.05 90 0 51 0
09OCT26 202.50 P 0.25 0.25 0.23 0.03 -0.08 89 60 60 +60
09OCT26 205.00 P 0.00 0.00 0.00 0.05 -0.11 90 0 0 0
09OCT26 207.50 P 0.35 0.35 0.35 0.08 -0.15 90 20 20 +20
09OCT26 210.00 P 0.00 0.00 0.00 0.12 -0.21 90 0 46 0
09OCT26 212.50 P 0.00 0.00 0.00 0.18 -0.27 90 0 24 0
09OCT26 215.00 P 0.00 0.00 0.00 0.26 -0.38 90 0 98 0
09OCT26 217.50 P 0.00 0.00 0.00 0.38 -0.48 90 0 72 0
09OCT26 220.00 P 0.85 0.85 0.85 0.53 -0.60 90 50 277 +15
09OCT26 222.50 P 1.15 1.15 1.15 0.72 -0.78 90 10 182 0
09OCT26 225.00 P 1.24 1.52 1.24 0.98 -0.94 90 30 509 -15
09OCT26 227.50 P 2.59 2.59 1.56 1.31 -1.12 90 39 163 +16
09OCT26 230.00 P 3.09 3.09 3.00 1.70 -1.36 90 30 356 0
09OCT26 232.50 P 3.77 3.77 2.33 2.20 -1.56 90 65 114 +24
09OCT26 235.00 P 4.50 4.50 2.30 2.79 -1.80 90 510 277 +119
09OCT26 237.50 P 5.35 5.35 2.92 3.44 -2.11 90 127 123 +27
09OCT26 240.00 P 4.40 4.60 3.60 4.28 -1.93 91 151 190 +56
09OCT26 242.50 P 4.51 5.00 4.06 5.09 -2.71 90 132 293 +72
09OCT26 245.00 P 5.52 5.52 5.52 6.13 -2.96 90 16 184 -14
09OCT26 247.50 P 7.90 7.90 6.00 7.31 -3.06 90 48 58 +26
09OCT26 250.00 P 8.00 9.26 8.00 8.73 -3.18 92 13 130 +11
09OCT26 252.50 P 0.00 0.00 0.00 10.08 -3.62 92 0 15 0
09OCT26 255.00 P 12.33 12.33 12.33 11.65 -3.72 92 4 4 +4
09OCT26 257.50 P 0.00 0.00 0.00 13.36 -3.47 94 0 0 0
09OCT26 260.00 P 13.06 13.06 13.05 15.17 -3.58 95 2 0 0
09OCT26 262.50 P 0.00 0.00 0.00 17.04 -3.68 96 0 0 0
09OCT26 265.00 P 0.00 0.00 0.00 19.02 -3.77 97 0 0 0
09OCT26 267.50 P 0.00 0.00 0.00 21.10 -3.81 99 0 0 0
09OCT26 270.00 P 0.00 0.00 0.00 22.55 -4.54 89 0 0 0
09OCT26 272.50 P 0.00 0.00 0.00 24.71 -4.62 89 0 0 0
09OCT26 275.00 P 0.00 0.00 0.00 26.91 -4.70 89 0 0 0
09OCT26 277.50 P 0.00 0.00 0.00 29.18 -4.76 89 4 0 -4
09OCT26 280.00 P 0.00 0.00 0.00 31.48 -4.81 89 0 0 0
09OCT26 282.50 P 0.00 0.00 0.00 33.82 -4.85 89 0 0 0
09OCT26 285.00 P 0.00 0.00 0.00 36.20 -4.88 89 0 0 0
09OCT26 287.50 P 0.00 0.00 0.00 38.60 -4.91 89 0 0 0
09OCT26 290.00 P 0.00 0.00 0.00 41.02 -4.93 89 0 0 0
09OCT26 292.50 P 0.00 0.00 0.00 43.46 -4.95 89 0 0 0
09OCT26 295.00 P 0.00 0.00 0.00 45.91 -4.96 89 0 0 0
09OCT26 297.50 P 0.00 0.00 0.00 48.37 -4.98 89 0 0 0
09OCT26 300.00 P 0.00 0.00 0.00 50.85 -4.98 89 0 0 0
09OCT26 305.00 P 0.00 0.00 0.00 55.82 -4.99 90 0 0 0
09OCT26 310.00 P 0.00 0.00 0.00 60.80 -5.00 0 0 0 0
09OCT26 315.00 P 0.00 0.00 0.00 65.80 -5.00 0 0 0 0
09OCT26 320.00 P 0.00 0.00 0.00 70.80 -5.00 0 0 0 0
09OCT26 325.00 P 0.00 0.00 0.00 75.80 -5.00 0 0 0 0
09OCT26 330.00 P 0.00 0.00 0.00 80.80 -5.00 0 0 0 0
09OCT26 335.00 P 0.00 0.00 0.00 85.80 -5.00 0 0 0 0
09OCT26 340.00 P 0.00 0.00 0.00 90.80 -5.00 0 0 0 0
09OCT26 345.00 P 0.00 0.00 0.00 95.80 -5.00 0 0 0 0
09OCT26 350.00 P 0.00 0.00 0.00 100.80 -5.00 0 0 0 0
16OCT26 192.50 P 1.00 1.00 0.98 0.39 -0.28 85 30 30 +30
16OCT26 195.00 P 0.00 0.00 0.00 0.50 -0.37 85 0 0 0
16OCT26 197.50 P 0.00 0.00 0.00 0.63 -0.44 85 0 45 0
16OCT26 200.00 P 0.00 0.00 0.00 0.78 -0.52 85 0 15 0
16OCT26 202.50 P 0.00 0.00 0.00 0.97 -0.60 85 0 15 0
16OCT26 205.00 P 0.00 0.00 0.00 1.17 -0.69 85 0 0 0
16OCT26 207.50 P 0.00 0.00 0.00 1.45 -0.80 85 0 0 0
16OCT26 210.00 P 0.00 0.00 0.00 1.73 -0.91 85 0 0 0
16OCT26 212.50 P 0.00 0.00 0.00 2.08 -1.03 85 0 30 0
16OCT26 215.00 P 0.00 0.00 0.00 2.47 -1.16 85 0 30 0
16OCT26 217.50 P 3.68 3.68 3.68 2.90 -1.27 85 3 15 0
16OCT26 220.00 P 4.38 4.38 4.38 3.42 -1.42 85 8 13 +8
16OCT26 222.50 P 0.00 0.00 0.00 3.94 -1.58 85 0 0 0
16OCT26 225.00 P 4.79 4.79 4.79 4.60 -1.70 85 15 30 +15
16OCT26 227.50 P 5.34 5.34 5.34 5.27 -1.88 85 4 19 +4
16OCT26 230.00 P 9.50 9.50 6.78 6.01 -2.00 85 180 150 -15
16OCT26 232.50 P 0.00 0.00 0.00 6.86 -2.17 85 0 15 0
16OCT26 235.00 P 11.00 11.00 11.00 7.71 -2.37 86 15 79 +15
16OCT26 237.50 P 0.00 0.00 0.00 8.71 -2.45 86 0 0 0
16OCT26 240.00 P 9.70 10.85 9.70 9.76 -2.66 86 122 22 +22
16OCT26 242.50 P 0.00 0.00 0.00 10.82 -2.85 86 0 0 0
16OCT26 245.00 P 12.50 12.80 12.50 12.07 -2.92 86 60 198 0
16OCT26 247.50 P 17.50 17.50 17.50 13.32 -3.13 86 30 30 +30
16OCT26 250.00 P 13.76 13.76 13.76 14.64 -3.26 87 15 48 0
16OCT26 252.50 P 0.00 0.00 0.00 16.09 -3.36 87 0 15 0
16OCT26 255.00 P 0.00 0.00 0.00 17.55 -3.55 87 0 198 0
16OCT26 257.50 P 0.00 0.00 0.00 19.10 -2.99 87 0 0 0
16OCT26 260.00 P 19.99 19.99 19.10 20.76 -3.02 88 135 135 +135
16OCT26 262.50 P 20.97 20.97 20.78 21.76 -3.81 84 60 60 +60
16OCT26 265.00 P 0.00 0.00 0.00 23.47 -3.88 84 0 0 0
16OCT26 267.50 P 0.00 0.00 0.00 25.25 -3.95 84 0 0 0
16OCT26 270.00 P 0.00 0.00 0.00 27.03 -4.11 84 0 0 0
16OCT26 272.50 P 0.00 0.00 0.00 28.91 -4.18 84 0 0 0
16OCT26 275.00 P 0.00 0.00 0.00 30.86 -4.21 84 0 0 0
16OCT26 277.50 P 0.00 0.00 0.00 32.80 -4.35 84 4 4 +4
16OCT26 280.00 P 0.00 0.00 0.00 34.82 -4.41 84 0 0 0
16OCT26 282.50 P 0.00 0.00 0.00 36.90 -4.42 84 0 0 0
16OCT26 285.00 P 0.00 0.00 0.00 38.98 -4.53 84 0 0 0
16OCT26 287.50 P 0.00 0.00 0.00 41.11 -4.59 84 0 0 0
16OCT26 290.00 P 0.00 0.00 0.00 43.30 -4.60 84 0 0 0
16OCT26 292.50 P 0.00 0.00 0.00 45.50 -4.65 84 0 0 0
16OCT26 295.00 P 0.00 0.00 0.00 47.71 - 84 0 0 -
29OCT26 142.50 P 0.00 0.00 0.00 0.06 -0.06 86 0 151 0
29OCT26 145.00 P 0.00 0.00 0.00 0.08 -0.07 86 0 20 0
29OCT26 147.50 P 0.00 0.00 0.00 0.10 -0.08 86 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 0.13 -0.10 86 0 5 0
29OCT26 152.50 P 0.00 0.00 0.00 0.17 -0.12 86 0 5 0
29OCT26 155.00 P 0.00 0.00 0.00 0.21 -0.14 86 0 15 0
29OCT26 157.50 P 0.00 0.00 0.00 0.27 -0.17 87 0 35 0
29OCT26 160.00 P 1.26 1.26 1.26 0.33 -0.20 87 10 483 -10
29OCT26 162.50 P 0.00 0.00 0.00 0.40 -0.22 86 0 20 0
29OCT26 165.00 P 0.00 0.00 0.00 0.49 -0.27 87 0 71 0
29OCT26 167.50 P 0.00 0.00 0.00 0.58 -0.32 87 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 0.70 -0.34 86 0 580 0
29OCT26 172.50 P 0.00 0.00 0.00 0.84 -0.41 87 0 160 0
29OCT26 175.00 P 0.00 0.00 0.00 0.98 -0.47 87 0 322 0
29OCT26 177.50 P 0.00 0.00 0.00 1.17 -0.49 87 0 927 0
29OCT26 180.00 P 2.70 2.70 2.70 1.37 -0.57 87 20 1,260 -20
29OCT26 182.50 P 0.00 0.00 0.00 1.58 -0.66 87 0 773 0
29OCT26 185.00 P 3.03 3.03 3.03 1.83 -0.71 87 10 115 -10
29OCT26 187.50 P 0.00 0.00 0.00 2.13 -0.76 87 0 640 0
29OCT26 190.00 P 3.30 3.30 3.30 2.42 -0.88 87 5 1,294 -5
29OCT26 192.50 P 0.00 0.00 0.00 2.74 -0.97 87 0 2,752 0
29OCT26 195.00 P 4.19 4.19 4.19 3.15 -0.98 87 10 1,343 -10
29OCT26 197.50 P 0.00 0.00 0.00 3.56 -1.12 87 0 1,561 0
29OCT26 200.00 P 5.23 5.26 4.81 3.96 -1.27 87 59 2,281 +59
29OCT26 205.00 P 6.05 6.05 6.05 5.03 -1.37 87 30 655 +30
29OCT26 210.00 P 6.57 6.57 6.46 6.16 -1.66 87 600 3,632 +600
29OCT26 215.00 P 7.99 8.16 7.99 7.57 -1.79 87 17 1,791 0
29OCT26 220.00 P 9.80 10.50 9.80 9.07 -2.07 87 21 2,012 +1
29OCT26 225.00 P 10.87 11.65 10.87 10.84 -2.23 88 50 554 +24
29OCT26 230.00 P 15.70 15.70 12.80 12.74 -2.51 88 33 1,083 -12
29OCT26 235.00 P 16.01 16.01 15.35 14.91 -2.64 88 17 1,089 -15
29OCT26 240.00 P 17.25 18.00 16.84 17.19 -2.94 88 253 2,560 +50
29OCT26 245.00 P 0.00 0.00 0.00 19.76 -3.02 88 0 2,215 0
29OCT26 250.00 P 22.20 23.20 21.87 22.40 -3.37 89 54 1,348 -14
29OCT26 255.00 P 25.80 25.90 25.80 25.38 -3.38 89 100 1,731 0
29OCT26 260.00 P 27.36 28.66 27.00 28.36 -3.74 89 37 1,284 0
29OCT26 265.00 P 0.00 0.00 0.00 31.71 -3.77 90 0 1,202 0
29OCT26 270.00 P 33.91 33.91 33.91 35.09 -3.97 90 15 991 -15
29OCT26 275.00 P 0.00 0.00 0.00 38.69 -4.12 91 0 2,033 0
29OCT26 280.00 P 0.00 0.00 0.00 41.19 -5.39 86 0 233 0
29OCT26 285.00 P 0.00 0.00 0.00 46.24 -4.40 92 0 74 0
29OCT26 290.00 P 0.00 0.00 0.00 50.29 -4.42 93 0 306 0
29OCT26 295.00 P 0.00 0.00 0.00 54.36 -4.55 94 0 1,757 0
29OCT26 300.00 P 0.00 0.00 0.00 58.61 -4.64 95 0 290 0
29OCT26 310.00 P 0.00 0.00 0.00 67.29 -4.82 97 0 309 0
29OCT26 320.00 P 0.00 0.00 0.00 76.41 -4.84 100 0 938 0
29OCT26 330.00 P 0.00 0.00 0.00 85.77 -4.95 104 0 445 0
29OCT26 340.00 P 0.00 0.00 0.00 95.32 -5.03 108 0 906 0
29OCT26 350.00 P 0.00 0.00 0.00 105.07 -5.05 113 0 440 0
29OCT26 360.00 P 0.00 0.00 0.00 114.97 -5.09 118 0 224 0
29OCT26 370.00 P 0.00 0.00 0.00 124.96 -5.12 124 0 564 0
29OCT26 380.00 P 0.00 0.00 0.00 135.05 -5.13 130 0 328 0
29OCT26 390.00 P 0.00 0.00 0.00 145.20 -5.10 137 0 807 0
29OCT26 400.00 P 0.00 0.00 0.00 155.41 -0.46 144 0 94 0
29OCT26 410.00 P 0.00 0.00 0.00 160.83 -9.07 86 0 45 0
29OCT26 420.00 P 0.00 0.00 0.00 170.80 -8.93 0 0 60 0
29OCT26 430.00 P 0.00 0.00 0.00 180.80 -8.77 0 0 63 0
29OCT26 440.00 P 0.00 0.00 0.00 195.06 -0.74 161 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 200.80 -8.50 0 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 210.80 -8.38 0 0 225 0
29OCT26 470.00 P 0.00 0.00 0.00 220.80 -5.00 0 0 189 0
29OCT26 480.00 P 0.00 0.00 0.00 230.80 -8.17 0 0 201 0
29OCT26 490.00 P 0.00 0.00 0.00 244.57 -4.31 177 0 174 0
29OCT26 500.00 P 0.00 0.00 0.00 254.49 -4.31 181 0 240 0
29OCT26 510.00 P 0.00 0.00 0.00 260.80 -7.93 0 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 270.80 -5.00 0 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 280.80 -7.82 0 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 290.80 -7.80 0 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 300.80 -7.72 0 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 310.80 -7.68 0 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 320.80 -7.65 0 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 330.80 -7.61 0 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 340.80 -7.58 0 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 350.80 -7.55 0 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 360.80 -7.52 0 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 370.80 -5.00 0 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 380.80 -7.47 0 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 390.80 -5.00 0 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 400.80 -7.42 0 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 413.94 -4.25 225 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 1.32 -0.01 90 0 113 0
27NOV26 145.00 P 0.00 0.00 0.00 1.50 -0.03 90 0 45 0
27NOV26 147.50 P 0.00 0.00 0.00 1.73 -0.03 90 0 15 0
27NOV26 150.00 P 0.00 0.00 0.00 1.96 -0.03 90 0 145 0
27NOV26 152.50 P 0.00 0.00 0.00 2.18 -0.04 90 0 30 0
27NOV26 155.00 P 0.00 0.00 0.00 2.43 -0.08 90 0 31 0
27NOV26 157.50 P 0.00 0.00 0.00 2.75 -0.08 90 0 15 0
27NOV26 160.00 P 0.00 0.00 0.00 3.08 -0.07 90 0 86 0
27NOV26 162.50 P 0.00 0.00 0.00 3.40 -0.07 91 0 15 0
27NOV26 165.00 P 4.67 4.67 4.67 3.72 -0.13 91 75 95 +75
27NOV26 167.50 P 0.00 0.00 0.00 4.14 -0.15 90 0 60 0
27NOV26 170.00 P 0.00 0.00 0.00 4.59 -0.14 91 0 46 0
27NOV26 172.50 P 0.00 0.00 0.00 5.03 -0.14 91 0 30 0
27NOV26 175.00 P 0.00 0.00 0.00 5.47 -0.14 91 0 15 0
27NOV26 177.50 P 0.00 0.00 0.00 5.93 -0.26 91 0 15 0
27NOV26 180.00 P 0.00 0.00 0.00 6.52 -0.25 91 0 50 0
27NOV26 182.50 P 0.00 0.00 0.00 7.11 -0.25 91 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 7.69 -0.25 91 0 200 0
27NOV26 187.50 P 0.00 0.00 0.00 8.28 -0.27 91 0 12 0
27NOV26 190.00 P 10.00 10.00 10.00 8.89 -0.41 91 5 5 +5
27NOV26 192.50 P 0.00 0.00 0.00 9.64 -0.41 91 0 1 0
27NOV26 195.00 P 0.00 0.00 0.00 10.40 -0.40 91 0 102 0
27NOV26 197.50 P 0.00 0.00 0.00 11.15 -0.40 91 0 203 0
27NOV26 200.00 P 13.30 13.30 13.00 11.90 -0.40 91 13 1,027 +10
27NOV26 205.00 P 0.00 0.00 0.00 13.55 -0.62 91 0 45 0
27NOV26 210.00 P 0.00 0.00 0.00 15.43 -0.61 91 0 31 0
27NOV26 215.00 P 0.00 0.00 0.00 17.31 -0.70 91 0 63 0
27NOV26 220.00 P 19.59 19.59 19.59 19.40 -0.88 91 2 95 0
27NOV26 225.00 P 0.00 0.00 0.00 21.68 -0.86 92 0 160 0
27NOV26 230.00 P 23.30 23.30 23.30 23.95 -0.99 92 5 205 +5
27NOV26 235.00 P 0.00 0.00 0.00 26.42 -1.20 92 0 156 0
27NOV26 240.00 P 28.80 28.80 28.80 29.10 -1.19 92 12 210 -2
27NOV26 245.00 P 0.00 0.00 0.00 31.79 -1.25 92 0 748 0
27NOV26 250.00 P 34.00 35.20 34.00 34.55 -1.57 92 6 780 -2
27NOV26 255.00 P 36.86 36.86 36.86 37.64 -1.56 93 15 192 +1
27NOV26 260.00 P 39.92 39.92 39.55 40.73 -1.56 93 30 147 +15
27NOV26 265.00 P 0.00 0.00 0.00 43.82 -1.87 93 0 60 0
27NOV26 270.00 P 0.00 0.00 0.00 47.17 -1.98 93 0 442 0
27NOV26 275.00 P 0.00 0.00 0.00 50.64 -1.98 94 0 245 0
27NOV26 280.00 P 0.00 0.00 0.00 54.12 -2.06 94 0 527 0
27NOV26 285.00 P 0.00 0.00 0.00 57.60 -2.39 94 0 223 0
27NOV26 290.00 P 0.00 0.00 0.00 61.39 -2.42 95 0 200 0
27NOV26 295.00 P 0.00 0.00 0.00 65.22 -2.42 95 0 120 0
27NOV26 300.00 P 0.00 0.00 0.00 69.05 -2.54 95 0 331 0
27NOV26 310.00 P 0.00 0.00 0.00 74.74 -5.11 90 0 208 0
27NOV26 320.00 P 0.00 0.00 0.00 85.26 -2.95 97 0 479 0
27NOV26 330.00 P 0.00 0.00 0.00 90.97 -6.02 90 0 174 0
27NOV26 340.00 P 0.00 0.00 0.00 102.50 -3.30 100 0 226 0
27NOV26 350.00 P 0.00 0.00 0.00 111.32 -3.68 101 0 332 0
27NOV26 360.00 P 0.00 0.00 0.00 120.53 -3.70 103 0 62 0
27NOV26 370.00 P 0.00 0.00 0.00 129.77 -3.90 105 0 157 0
27NOV26 380.00 P 0.00 0.00 0.00 139.17 -1.01 107 0 165 0
27NOV26 390.00 P 0.00 0.00 0.00 148.74 -4.11 109 0 311 0
27NOV26 400.00 P 0.00 0.00 0.00 155.41 -2.51 98 0 38 0
27NOV26 410.00 P 0.00 0.00 0.00 163.21 -6.69 90 0 38 0
27NOV26 420.00 P 0.00 0.00 0.00 172.75 -6.98 90 0 67 0
27NOV26 430.00 P 0.00 0.00 0.00 182.31 -7.26 90 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 195.06 -1.47 110 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 207.79 -1.51 127 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 211.48 -7.70 90 0 140 0
27NOV26 470.00 P 0.00 0.00 0.00 227.96 +1.92 133 0 120 0
27NOV26 480.00 P 0.00 0.00 0.00 238.10 -0.87 137 0 135 0
27NOV26 490.00 P 0.00 0.00 0.00 248.27 -0.61 141 0 150 0
27NOV26 500.00 P 0.00 0.00 0.00 254.49 -4.31 124 0 165 0
27NOV26 510.00 P 0.00 0.00 0.00 260.88 -7.85 90 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 270.84 -4.96 90 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 280.80 -7.82 0 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 290.80 -7.80 0 0 0 0
27NOV26 550.00 P 0.00 0.00 0.00 300.80 -7.72 0 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 310.80 -7.68 0 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 320.80 -7.65 0 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 330.80 -7.61 0 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 340.80 -7.58 0 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 350.80 -7.55 0 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 360.80 -7.52 0 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 370.80 -5.00 0 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 380.80 -7.47 0 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 390.80 -5.00 0 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 400.80 -7.42 0 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 413.94 -4.25 155 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 2.81 -0.58 84 0 181 0
30DEC26 145.00 P 0.00 0.00 0.00 3.15 -0.58 84 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 3.48 -0.59 84 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 3.82 -0.65 84 0 130 0
30DEC26 152.50 P 0.00 0.00 0.00 4.16 -0.78 84 0 30 0
30DEC26 155.00 P 0.00 0.00 0.00 4.58 -0.82 84 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 5.04 -0.82 84 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 5.50 -0.83 84 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 5.96 -0.89 84 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 6.42 -1.04 84 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 6.96 -1.11 84 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 7.56 -1.12 84 0 60 0
30DEC26 172.50 P 0.00 0.00 0.00 8.17 -1.12 84 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 8.78 -1.12 84 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 9.38 -1.27 84 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 9.99 -1.43 84 0 170 0
30DEC26 182.50 P 0.00 0.00 0.00 10.75 -1.45 84 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 11.53 -1.45 84 0 4 0
30DEC26 187.50 P 0.00 0.00 0.00 12.30 -1.46 84 0 126 0
30DEC26 190.00 P 0.00 0.00 0.00 13.08 -1.47 85 0 15 0
30DEC26 192.50 P 0.00 0.00 0.00 13.86 -1.61 85 0 15 0
30DEC26 195.00 P 0.00 0.00 0.00 14.64 -1.80 85 0 40 0
30DEC26 197.50 P 0.00 0.00 0.00 15.57 -1.84 85 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 16.53 -1.84 85 0 12,124 0
30DEC26 205.00 P 0.00 0.00 0.00 18.46 -1.85 85 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 20.39 -2.10 85 0 35 0
30DEC26 215.00 P 0.00 0.00 0.00 22.56 -2.26 85 0 92 0
30DEC26 220.00 P 0.00 0.00 0.00 24.89 -2.27 85 0 973 0
30DEC26 225.00 P 0.00 0.00 0.00 27.22 -2.30 85 0 165 0
30DEC26 230.00 P 32.68 32.68 32.68 29.57 -2.69 85 2 132 -2
30DEC26 235.00 P 0.00 0.00 0.00 32.30 -2.71 85 0 127 0
30DEC26 240.00 P 38.60 38.60 38.60 35.04 -2.71 86 2 3,045 +2
30DEC26 245.00 P 0.00 0.00 0.00 37.78 -2.80 86 0 264 0
30DEC26 250.00 P 0.00 0.00 0.00 40.59 -3.13 86 0 660 0
30DEC26 255.00 P 0.00 0.00 0.00 43.73 -3.14 86 0 413 0
30DEC26 260.00 P 0.00 0.00 0.00 46.87 -3.15 86 0 415 0
30DEC26 265.00 P 0.00 0.00 0.00 50.01 -3.17 86 0 1,180 0
30DEC26 270.00 P 0.00 0.00 0.00 53.16 -3.53 86 0 374 0
30DEC26 275.00 P 0.00 0.00 0.00 56.67 -3.55 87 0 183 0
30DEC26 280.00 P 0.00 0.00 0.00 60.19 -3.56 87 0 1,624 0
30DEC26 285.00 P 0.00 0.00 0.00 63.71 -3.57 87 0 285 0
30DEC26 290.00 P 0.00 0.00 0.00 67.24 -3.72 87 0 150 0
30DEC26 295.00 P 0.00 0.00 0.00 70.91 -3.92 88 0 303 0
30DEC26 300.00 P 0.00 0.00 0.00 74.78 -3.93 88 0 225 0
30DEC26 310.00 P 0.00 0.00 0.00 82.52 -3.95 89 0 1,200 0
30DEC26 320.00 P 0.00 0.00 0.00 90.42 -4.25 89 0 1,521 0
30DEC26 330.00 P 0.00 0.00 0.00 98.76 -4.27 90 0 558 0
30DEC26 340.00 P 0.00 0.00 0.00 107.12 -4.31 91 0 900 0
30DEC26 350.00 P 0.00 0.00 0.00 115.77 -4.52 92 0 906 0
30DEC26 360.00 P 0.00 0.00 0.00 124.63 -4.54 93 0 305 0
30DEC26 370.00 P 0.00 0.00 0.00 133.51 -4.60 94 0 133 0
30DEC26 380.00 P 0.00 0.00 0.00 142.66 -4.73 95 0 87 0
30DEC26 390.00 P 0.00 0.00 0.00 148.74 -7.94 87 0 105 0
30DEC26 400.00 P 0.00 0.00 0.00 161.24 -4.76 98 0 220 0
30DEC26 410.00 P 0.00 0.00 0.00 165.73 -9.86 83 0 15 0
30DEC26 420.00 P 0.00 0.00 0.00 180.31 -4.90 101 0 95 0
30DEC26 430.00 P 0.00 0.00 0.00 189.93 -4.91 103 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 199.60 -4.99 104 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 207.79 -6.66 102 0 0 0
30DEC26 460.00 P 0.00 0.00 0.00 219.31 -5.01 109 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 229.19 -5.03 111 0 0 0
30DEC26 480.00 P 0.00 0.00 0.00 239.15 -5.07 113 0 0 0
30DEC26 490.00 P 0.00 0.00 0.00 249.18 -5.08 116 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 259.23 -5.09 118 0 135 0
30DEC26 510.00 P 0.00 0.00 0.00 261.46 -12.94 83 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 279.42 -5.12 123 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 289.59 -5.12 126 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 299.78 -5.12 128 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 309.98 -5.13 131 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 320.20 -5.10 134 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 330.46 -4.82 137 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 340.73 -4.66 139 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 340.80 -14.70 0 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 360.76 -4.30 143 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 371.26 -3.10 146 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 380.27 -4.43 145 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 390.90 -3.35 149 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 400.72 -3.37 150 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 410.55 -3.24 151 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 413.94 -9.46 126 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 5.39 -0.56 84 0 5 0
28JAN27 147.50 P 0.00 0.00 0.00 5.87 -0.56 85 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 6.35 -0.56 85 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 6.83 -0.60 85 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 7.31 -0.75 85 0 0 0
28JAN27 157.50 P 0.00 0.00 0.00 7.91 -0.78 85 0 0 0
28JAN27 160.00 P 0.00 0.00 0.00 8.54 -0.78 85 0 0 0
28JAN27 162.50 P 0.00 0.00 0.00 9.17 -0.78 85 0 0 0
28JAN27 165.00 P 0.00 0.00 0.00 9.80 -0.78 85 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 10.43 -0.82 85 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 11.07 -0.98 85 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 11.81 -1.04 85 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 12.61 -1.05 85 0 0 0
28JAN27 177.50 P 0.00 0.00 0.00 13.41 -1.05 85 0 0 0
28JAN27 180.00 P 0.00 0.00 0.00 14.21 -1.05 85 0 0 0
28JAN27 182.50 P 0.00 0.00 0.00 14.58 -1.49 84 0 0 0
28JAN27 185.00 P 0.00 0.00 0.00 15.82 -1.15 85 0 0 0
28JAN27 187.50 P 0.00 0.00 0.00 16.63 -1.34 85 0 0 0
28JAN27 190.00 P 0.00 0.00 0.00 17.60 -1.36 85 0 5 0
28JAN27 192.50 P 21.66 21.66 21.66 18.59 -1.36 85 6 6 0
28JAN27 195.00 P 0.00 0.00 0.00 19.01 -1.93 84 0 0 0
28JAN27 197.50 P 0.00 0.00 0.00 19.97 -1.97 84 0 0 0
28JAN27 200.00 P 0.00 0.00 0.00 21.56 -1.37 85 0 0 0
28JAN27 205.00 P 0.00 0.00 0.00 23.55 -1.62 85 0 7 0
28JAN27 210.00 P 0.00 0.00 0.00 25.83 -1.72 85 0 0 0
28JAN27 215.00 P 0.00 0.00 0.00 28.21 -1.73 86 0 15 0
28JAN27 220.00 P 0.00 0.00 0.00 30.60 -1.73 86 0 15 0
28JAN27 225.00 P 37.01 37.01 37.01 32.99 -1.98 86 15 30 +15
28JAN27 230.00 P 39.76 39.76 39.76 35.65 -2.11 86 10 10 +10
28JAN27 235.00 P 0.00 0.00 0.00 38.44 -2.12 86 0 30 0
28JAN27 240.00 P 0.00 0.00 0.00 41.23 -2.13 86 0 45 0
28JAN27 245.00 P 0.00 0.00 0.00 44.03 -2.21 86 0 50 0
28JAN27 250.00 P 0.00 0.00 0.00 46.91 -2.52 86 0 30 0
28JAN27 255.00 P 54.86 54.86 54.86 50.10 -2.52 86 7 7 +7
28JAN27 260.00 P 0.00 0.00 0.00 51.74 -4.08 84 0 0 0
28JAN27 265.00 P 60.30 60.30 60.30 56.49 -2.54 87 5 5 +5
28JAN27 270.00 P 0.00 0.00 0.00 57.95 -4.40 84 0 0 0
28JAN27 275.00 P 0.00 0.00 0.00 62.99 -2.93 87 0 0 0
28JAN27 280.00 P 0.00 0.00 0.00 64.62 -4.88 84 0 0 0
28JAN27 285.00 P 0.00 0.00 0.00 70.13 -2.94 87 0 0 0
28JAN27 290.00 P 0.00 0.00 0.00 71.55 -5.10 84 0 0 0
28JAN27 295.00 P 0.00 0.00 0.00 77.28 -2.97 88 0 0 0
28JAN27 300.00 P 0.00 0.00 0.00 78.51 -5.64 84 0 0 0
28JAN27 310.00 P 0.00 0.00 0.00 88.63 -3.35 89 0 0 0
28JAN27 320.00 P 0.00 0.00 0.00 93.65 -6.17 84 0 0 0
28JAN27 330.00 P 0.00 0.00 0.00 101.28 -6.72 84 0 0 0
28JAN27 340.00 P 0.00 0.00 0.00 112.70 -3.72 90 0 0 0
28JAN27 350.00 P 0.00 0.00 0.00 117.60 -7.26 84 0 0 0
28JAN27 360.00 P 0.00 0.00 0.00 129.57 -3.91 91 0 0 0
28JAN27 370.00 P 0.00 0.00 0.00 134.32 -8.08 84 0 0 0
28JAN27 380.00 P 0.00 0.00 0.00 142.98 -8.35 84 0 0 0
28JAN27 390.00 P 0.00 0.00 0.00 151.66 -8.63 84 0 0 0
28JAN27 400.00 P 0.00 0.00 0.00 161.24 -8.30 86 0 0 0
28JAN27 410.00 P 0.00 0.00 0.00 169.44 -9.43 84 0 0 0
28JAN27 420.00 P 0.00 0.00 0.00 183.86 -4.36 97 0 0 0
28JAN27 430.00 P 0.00 0.00 0.00 189.93 -7.66 90 0 0 0
28JAN27 440.00 P 0.00 0.00 0.00 202.63 -4.57 99 0 0 0
28JAN27 450.00 P 0.00 0.00 0.00 207.79 -9.06 89 0 0 0
28JAN27 460.00 P 0.00 0.00 0.00 219.31 -7.21 95 0 0 0
28JAN27 470.00 P 0.00 0.00 0.00 231.59 -4.61 104 0 0 0
28JAN27 480.00 P 0.00 0.00 0.00 239.15 -6.86 99 0 0 0
28JAN27 490.00 P 0.00 0.00 0.00 251.12 -4.78 107 0 0 0
28JAN27 500.00 P 0.00 0.00 0.00 259.23 -6.57 104 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 8.62 -0.99 82 0 15 0
30MAR27 145.00 P 0.00 0.00 0.00 9.26 -1.01 82 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 9.91 -1.03 82 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 10.87 -0.73 83 0 119 0
30MAR27 152.50 P 0.00 0.00 0.00 11.20 -1.07 82 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 12.20 -0.80 83 0 50 0
30MAR27 157.50 P 0.00 0.00 0.00 12.87 -0.97 83 0 30 0
30MAR27 160.00 P 0.00 0.00 0.00 13.70 -0.98 83 0 35 0
30MAR27 162.50 P 0.00 0.00 0.00 14.53 -0.99 83 0 30 0
30MAR27 165.00 P 0.00 0.00 0.00 15.37 -1.00 83 0 47 0
30MAR27 167.50 P 0.00 0.00 0.00 16.21 -1.00 83 0 15 0
30MAR27 170.00 P 0.00 0.00 0.00 16.56 -1.49 82 0 75 0
30MAR27 172.50 P 0.00 0.00 0.00 17.89 -1.01 83 0 30 0
30MAR27 175.00 P 0.00 0.00 0.00 18.19 -1.71 82 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 19.07 -1.86 82 0 20 0
30MAR27 180.00 P 0.00 0.00 0.00 20.67 -1.30 83 0 25 0
30MAR27 182.50 P 0.00 0.00 0.00 21.70 -1.30 83 0 15 0
30MAR27 185.00 P 0.00 0.00 0.00 22.73 -1.30 83 0 15 0
30MAR27 187.50 P 0.00 0.00 0.00 23.07 -2.00 82 0 5 0
30MAR27 190.00 P 0.00 0.00 0.00 24.07 -2.03 82 0 15 0
30MAR27 192.50 P 0.00 0.00 0.00 25.08 -2.06 82 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 26.08 -2.18 82 0 22 0
30MAR27 197.50 P 0.00 0.00 0.00 27.90 -1.60 84 0 15 0
30MAR27 200.00 P 0.00 0.00 0.00 29.08 -1.65 84 0 10 0
30MAR27 205.00 P 0.00 0.00 0.00 31.55 -1.65 84 0 90 0
30MAR27 210.00 P 0.00 0.00 0.00 34.01 -1.66 84 0 35 0
30MAR27 215.00 P 0.00 0.00 0.00 36.48 -1.67 84 0 111 0
30MAR27 220.00 P 0.00 0.00 0.00 38.96 -1.87 84 0 129 0
30MAR27 225.00 P 0.00 0.00 0.00 41.66 -2.04 84 0 78 0
30MAR27 230.00 P 0.00 0.00 0.00 44.53 -2.05 84 0 132 0
30MAR27 235.00 P 0.00 0.00 0.00 47.41 -2.05 84 0 78 0
30MAR27 240.00 P 0.00 0.00 0.00 50.28 -2.06 84 0 115 0
30MAR27 245.00 P 0.00 0.00 0.00 53.17 -2.14 84 0 542 0
30MAR27 250.00 P 0.00 0.00 0.00 56.13 -2.45 85 0 631 0
30MAR27 255.00 P 0.00 0.00 0.00 59.39 -2.46 85 0 4 0
30MAR27 260.00 P 0.00 0.00 0.00 62.66 -2.46 85 0 165 0
30MAR27 265.00 P 0.00 0.00 0.00 64.01 -4.39 82 0 80 0
30MAR27 270.00 P 0.00 0.00 0.00 69.21 -2.47 85 0 183 0
30MAR27 275.00 P 0.00 0.00 0.00 72.49 -2.57 85 0 152 0
30MAR27 280.00 P 0.00 0.00 0.00 73.63 -5.07 82 0 80 0
30MAR27 285.00 P 0.00 0.00 0.00 79.47 -2.87 85 0 106 0
30MAR27 290.00 P 0.00 0.00 0.00 83.11 -2.87 86 0 1,000 0
30MAR27 295.00 P 0.00 0.00 0.00 86.75 -2.88 86 0 1,075 0
30MAR27 300.00 P 0.00 0.00 0.00 87.76 -5.52 82 0 523 0
30MAR27 310.00 P 0.00 0.00 0.00 97.70 -3.08 86 0 1,703 0
30MAR27 320.00 P 0.00 0.00 0.00 105.45 -3.28 87 0 4,930 0
30MAR27 330.00 P 0.00 0.00 0.00 113.39 -3.29 87 0 3,954 0
30MAR27 340.00 P 0.00 0.00 0.00 121.35 -3.32 87 0 1,745 0
30MAR27 350.00 P 0.00 0.00 0.00 129.35 -3.60 88 0 1,516 0
30MAR27 360.00 P 0.00 0.00 0.00 137.80 -3.67 88 0 828 0
30MAR27 370.00 P 0.00 0.00 0.00 142.07 -7.94 82 0 568 0
30MAR27 380.00 P 0.00 0.00 0.00 150.36 -8.21 82 0 5,145 0
30MAR27 390.00 P 0.00 0.00 0.00 158.67 -8.62 82 0 1,590 0
30MAR27 400.00 P 0.00 0.00 0.00 167.27 -3.89 82 0 0 0
30MAR27 410.00 P 0.00 0.00 0.00 176.01 -9.30 82 0 0 0
30MAR27 420.00 P 0.00 0.00 0.00 184.76 -3.92 82 0 50 0
30MAR27 430.00 P 0.00 0.00 0.00 199.34 -4.06 92 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 202.63 -4.57 83 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 217.75 -4.32 94 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 220.53 -10.94 82 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 231.59 -4.61 86 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 239.15 -11.20 83 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 255.44 -0.46 97 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 265.03 -0.77 98 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 266.72 -12.58 82 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 279.42 -5.12 90 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 289.59 -5.12 92 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 299.78 -5.12 94 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 309.98 -8.39 96 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 320.20 -8.10 98 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 330.46 -4.82 100 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 340.73 -4.66 102 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 343.07 -15.11 82 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 360.76 -4.30 105 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 371.26 -3.10 107 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 380.27 -8.00 106 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 390.90 -7.48 109 0 0 0
30MAR27 640.00 P 0.00 0.00 0.00 400.72 -7.78 110 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 410.55 -8.09 111 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 413.94 -14.85 94 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 14.49 -0.48 82 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 15.36 -0.49 82 0 1 0
29JUN27 147.50 P 0.00 0.00 0.00 16.24 -0.49 82 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 17.13 -0.48 82 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 18.01 -0.49 82 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 18.90 -0.48 82 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 19.79 -0.48 82 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 20.67 -0.49 82 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 21.56 -0.59 82 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 22.53 -0.70 82 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 22.92 -1.38 81 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 23.97 -1.41 81 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 25.77 -0.69 82 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 26.06 -1.48 81 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 27.93 -0.69 82 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 28.16 -1.54 81 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 30.09 -0.69 82 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 31.18 -0.69 82 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 31.33 -1.81 81 0 45 0
29JUN27 190.00 P 0.00 0.00 0.00 33.47 -0.95 82 0 30 0
29JUN27 192.50 P 0.00 0.00 0.00 33.74 -1.96 81 0 30 0
29JUN27 195.00 P 0.00 0.00 0.00 36.03 -0.95 83 0 15 0
29JUN27 197.50 P 0.00 0.00 0.00 37.31 -0.95 83 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 38.59 -0.95 83 0 20 0
29JUN27 205.00 P 0.00 0.00 0.00 41.16 -0.94 83 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 43.73 -0.95 83 0 15 0
29JUN27 215.00 P 0.00 0.00 0.00 46.31 -1.14 83 0 16 0
29JUN27 220.00 P 0.00 0.00 0.00 49.15 -1.26 83 0 15 0
29JUN27 225.00 P 0.00 0.00 0.00 52.12 -1.25 83 0 85 0
29JUN27 230.00 P 0.00 0.00 0.00 55.08 -1.26 83 0 180 0
29JUN27 235.00 P 0.00 0.00 0.00 58.06 -1.25 83 0 210 0
29JUN27 240.00 P 0.00 0.00 0.00 61.03 -1.26 83 0 225 0
29JUN27 245.00 P 0.00 0.00 0.00 64.02 -1.33 83 0 67 0
29JUN27 250.00 P 0.00 0.00 0.00 67.08 -1.62 83 0 122 0
29JUN27 255.00 P 0.00 0.00 0.00 68.38 -1.57 81 0 21 0
29JUN27 260.00 P 0.00 0.00 0.00 73.79 -1.62 84 0 444 0
29JUN27 265.00 P 0.00 0.00 0.00 77.15 -1.61 84 0 95 0
29JUN27 270.00 P 0.00 0.00 0.00 80.51 -1.62 84 0 100 0
29JUN27 275.00 P 0.00 0.00 0.00 83.88 -1.62 84 0 87 0
29JUN27 280.00 P 0.00 0.00 0.00 87.25 -1.64 84 0 45 0
29JUN27 285.00 P 0.00 0.00 0.00 88.00 -4.58 81 0 22 0
29JUN27 290.00 P 0.00 0.00 0.00 91.53 -4.76 81 0 120 0
29JUN27 295.00 P 0.00 0.00 0.00 95.14 -1.95 81 0 215 0
29JUN27 300.00 P 0.00 0.00 0.00 101.71 -2.01 84 0 907 0
29JUN27 310.00 P 0.00 0.00 0.00 105.97 -5.20 81 0 785 0
29JUN27 320.00 P 0.00 0.00 0.00 116.62 -2.03 85 0 2,180 0
29JUN27 330.00 P 0.00 0.00 0.00 124.18 -2.44 85 0 2,112 0
29JUN27 340.00 P 0.00 0.00 0.00 128.40 -6.29 81 0 241 0
29JUN27 350.00 P 0.00 0.00 0.00 136.25 -6.53 81 0 568 0
29JUN27 360.00 P 0.00 0.00 0.00 148.44 -2.45 86 0 3,135 0
29JUN27 370.00 P 0.00 0.00 0.00 152.00 -7.06 81 0 2,196 0
29JUN27 380.00 P 0.00 0.00 0.00 164.80 -2.88 87 0 2,400 0
29JUN27 390.00 P 0.00 0.00 0.00 168.38 -2.79 81 0 2,436 0
29JUN27 400.00 P 0.00 0.00 0.00 176.77 -8.19 81 0 166 0
29JUN27 410.00 P 0.00 0.00 0.00 185.17 -8.46 81 0 80 0
29JUN27 420.00 P 0.00 0.00 0.00 199.40 +2.97 88 0 15 0
29JUN27 430.00 P 0.00 0.00 0.00 202.04 -3.05 81 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 217.02 -3.31 89 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 219.53 -9.91 81 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 235.22 -3.34 90 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 237.23 -10.46 81 0 15 0
29JUN27 480.00 P 0.00 0.00 0.00 253.48 +3.13 91 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 262.64 +4.28 92 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 271.85 +4.30 92 0 15 0
29JUN27 510.00 P 0.00 0.00 0.00 273.12 -6.18 81 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 282.31 -12.22 81 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 291.52 -12.52 81 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 300.74 -4.16 81 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 309.99 -8.38 81 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 320.20 -12.48 83 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 330.46 -11.97 84 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 340.73 -11.47 86 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 347.40 -14.57 81 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 360.76 -4.30 88 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 371.26 -3.10 90 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 387.18 -4.22 101 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 390.90 -10.34 92 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 400.72 -7.78 93 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 416.68 -4.38 103 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 426.56 -2.23 104 0 0 0
29SEP27 142.50 P 25.69 25.69 25.69 19.41 -1.09 81 1 37 +1
29SEP27 145.00 P 0.00 0.00 0.00 20.33 -1.10 81 0 62 0
29SEP27 147.50 P 0.00 0.00 0.00 20.63 -1.73 79 0 15 0
29SEP27 150.00 P 0.00 0.00 0.00 22.18 -1.11 81 0 28 0
29SEP27 152.50 P 0.00 0.00 0.00 23.10 -1.24 81 0 15 0
29SEP27 155.00 P 0.00 0.00 0.00 23.35 -2.11 79 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 25.17 -1.41 81 0 45 0
29SEP27 160.00 P 0.00 0.00 0.00 25.51 -2.19 79 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 26.60 -2.22 79 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 27.68 -2.26 79 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 28.76 -2.30 79 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 29.85 -2.33 79 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 31.86 -1.45 81 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 32.02 -2.42 79 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 33.11 -2.49 79 0 5 0
29SEP27 180.00 P 0.00 0.00 0.00 34.20 -2.72 79 0 1 0
29SEP27 182.50 P 0.00 0.00 0.00 35.39 -2.85 79 0 16 0
29SEP27 185.00 P 0.00 0.00 0.00 36.66 -2.90 79 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 37.94 -2.94 79 0 4 0
29SEP27 190.00 P 0.00 0.00 0.00 39.22 -2.98 79 0 17 0
29SEP27 192.50 P 0.00 0.00 0.00 40.50 -3.03 79 0 30 0
29SEP27 195.00 P 0.00 0.00 0.00 43.03 -1.82 81 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 44.35 -1.82 81 0 0 0
29SEP27 200.00 P 54.60 54.60 54.60 45.67 -1.83 81 10 95 +10
29SEP27 205.00 P 0.00 0.00 0.00 48.31 -1.85 81 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 50.97 -2.02 81 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 53.82 -2.21 81 0 5 0
29SEP27 220.00 P 0.00 0.00 0.00 56.85 -2.23 81 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 59.89 -2.23 82 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 62.93 -2.24 82 0 32 0
29SEP27 235.00 P 0.00 0.00 0.00 65.97 -2.26 82 0 36 0
29SEP27 240.00 P 0.00 0.00 0.00 69.02 -0.20 82 0 78 0
29SEP27 245.00 P 0.00 0.00 0.00 69.98 -4.47 79 0 47 0
29SEP27 250.00 P 0.00 0.00 0.00 73.03 -4.84 79 0 32 0
29SEP27 255.00 P 0.00 0.00 0.00 78.63 -2.66 82 0 105 0
29SEP27 260.00 P 0.00 0.00 0.00 82.05 -2.67 82 0 64 0
29SEP27 265.00 P 0.00 0.00 0.00 82.98 -5.17 79 0 32 0
29SEP27 270.00 P 0.00 0.00 0.00 86.30 -5.29 79 0 33 0
29SEP27 275.00 P 0.00 0.00 0.00 89.63 -5.40 79 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 92.97 -5.51 79 0 33 0
29SEP27 285.00 P 0.00 0.00 0.00 96.31 -5.64 79 0 1 0
29SEP27 290.00 P 0.00 0.00 0.00 99.66 -5.97 79 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 103.22 -6.19 79 0 1 0
29SEP27 300.00 P 0.00 0.00 0.00 106.88 -6.31 79 0 1 0
29SEP27 310.00 P 0.00 0.00 0.00 114.20 -6.55 79 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 121.54 -6.80 79 0 2 0
29SEP27 330.00 P 0.00 0.00 0.00 128.90 -7.05 79 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 136.30 -7.50 79 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 144.13 -7.85 79 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 152.06 -3.45 79 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 160.01 -8.37 79 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 167.98 -8.63 79 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 175.97 -8.90 79 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 183.99 -3.76 79 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 192.41 -9.69 79 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 200.87 -9.96 79 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 209.34 -10.24 79 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 217.83 -10.51 79 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 226.33 -3.89 79 0 0 0
29SEP27 460.00 P 0.00 0.00 0.00 235.22 -10.72 80 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 243.44 -4.25 79 0 0 0
29SEP27 480.00 P 0.00 0.00 0.00 253.48 -2.99 81 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 262.64 -2.74 81 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 271.85 -10.68 82 0 0 0
29SEP27 510.00 P 0.00 0.00 0.00 279.05 -4.19 79 0 0 0
29SEP27 520.00 P 0.00 0.00 0.00 287.99 -6.54 79 0 0 0
29SEP27 530.00 P 0.00 0.00 0.00 296.95 -7.09 79 0 0 0
29SEP27 540.00 P 0.00 0.00 0.00 305.93 -4.25 79 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 314.94 -13.98 79 0 0 0
29SEP27 560.00 P 0.00 0.00 0.00 324.17 -8.51 79 0 0 0
29SEP27 570.00 P 0.00 0.00 0.00 333.42 -9.01 79 0 0 0
29SEP27 580.00 P 0.00 0.00 0.00 342.67 -9.53 79 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 351.95 -15.15 79 0 0 0
29SEP27 600.00 P 0.00 0.00 0.00 361.23 -15.45 79 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 371.26 -5.43 81 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 387.18 -8.72 90 0 0 0
29SEP27 630.00 P 0.00 0.00 0.00 390.90 -14.63 82 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 410.51 +2.01 96 0 0 0
29SEP27 650.00 P 0.00 0.00 0.00 416.68 -8.34 92 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 426.56 -2.23 93 0 0 0
TOTAL PUT 3,554 141,122 +1,533
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MOL - CMOC CLOSING PRICE HK$ 15.420
29OCT26 10.00 C 0.00 0.00 0.00 5.45 +0.24 76 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.94 +0.23 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.45 +0.23 59 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.96 +0.24 58 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.42 +0.23 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.94 +0.19 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.47 +0.17 39 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.05 +0.18 46 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.63 +0.15 45 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.26 +0.12 45 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.93 +0.09 44 0 10 0
29OCT26 15.50 C 0.00 0.00 0.00 0.67 +0.07 44 0 16 0
29OCT26 16.00 C 0.51 0.51 0.50 0.47 +0.04 45 2 28 -1
29OCT26 16.50 C 0.35 0.35 0.34 0.32 +0.03 45 4 21 0
29OCT26 17.00 C 0.23 0.24 0.21 0.22 +0.02 46 9 46 +9
29OCT26 17.50 C 0.14 0.14 0.14 0.14 +0.01 46 43 56 -36
29OCT26 18.00 C 0.12 0.12 0.12 0.09 +0.01 46 2 43 -2
29OCT26 18.50 C 0.08 0.08 0.08 0.05 0.00 46 1 97 -1
29OCT26 19.00 C 0.00 0.00 0.00 0.03 0.00 46 0 49 0
29OCT26 19.50 C 0.00 0.00 0.00 0.02 0.00 47 0 19 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 46 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 67 0 47 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 89 0 31 0
27NOV26 10.50 C 0.00 0.00 0.00 4.96 +0.23 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.48 +0.23 40 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.01 +0.21 45 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.53 +0.17 43 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.08 +0.16 43 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.71 +0.18 48 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.32 +0.16 48 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.97 +0.15 48 0 15 0
27NOV26 14.50 C 0.00 0.00 0.00 1.61 +0.11 46 0 11 0
27NOV26 15.00 C 0.00 0.00 0.00 1.32 +0.08 46 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.08 +0.08 46 0 20 0
27NOV26 16.00 C 0.00 0.00 0.00 0.87 +0.06 46 0 29 0
27NOV26 16.50 C 0.00 0.00 0.00 0.70 +0.05 47 0 15 0
27NOV26 17.00 C 0.00 0.00 0.00 0.56 +0.04 47 0 35 0
27NOV26 17.50 C 0.00 0.00 0.00 0.44 +0.03 47 0 17 0
27NOV26 18.00 C 0.34 0.34 0.34 0.34 +0.02 47 1 50 0
27NOV26 18.50 C 0.00 0.00 0.00 0.27 +0.02 48 0 16 0
27NOV26 19.00 C 0.00 0.00 0.00 0.21 +0.02 48 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.16 +0.02 48 0 10 0
27NOV26 20.00 C 0.00 0.00 0.00 0.12 +0.01 48 0 19 0
27NOV26 21.00 C 0.00 0.00 0.00 0.07 +0.01 49 0 1 0
27NOV26 22.00 C 0.00 0.00 0.00 0.04 0.00 49 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.02 0.00 48 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 52 0 39 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 59 0 22 0
30DEC26 10.00 C 0.00 0.00 0.00 5.51 +0.20 42 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.04 +0.21 45 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.57 +0.18 45 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.14 +0.20 47 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.70 +0.18 46 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.29 +0.17 46 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.91 +0.14 46 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.57 +0.13 47 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 2.24 +0.11 47 0 9 0
30DEC26 14.50 C 0.00 0.00 0.00 1.94 +0.09 47 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.67 +0.12 47 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 1.41 +0.05 47 0 16 0
30DEC26 16.00 C 0.00 0.00 0.00 1.21 +0.06 47 0 33 0
30DEC26 16.50 C 0.00 0.00 0.00 1.03 +0.06 47 0 23 0
30DEC26 17.00 C 0.00 0.00 0.00 0.87 +0.05 47 0 48 0
30DEC26 17.50 C 0.00 0.00 0.00 0.73 +0.04 47 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.62 +0.04 48 0 54 0
30DEC26 18.50 C 0.00 0.00 0.00 0.52 +0.03 48 0 24 0
30DEC26 19.00 C 0.00 0.00 0.00 0.43 +0.01 48 0 64 0
30DEC26 19.50 C 0.00 0.00 0.00 0.35 +0.01 48 0 12 0
30DEC26 20.00 C 0.32 0.32 0.32 0.29 +0.01 48 1 48 0
30DEC26 21.00 C 0.00 0.00 0.00 0.19 0.00 48 0 24 0
30DEC26 22.00 C 0.00 0.00 0.00 0.13 0.00 48 0 507 0
30DEC26 23.00 C 0.00 0.00 0.00 0.08 -0.01 47 0 39 0
30DEC26 24.00 C 0.09 0.09 0.09 0.06 0.00 49 1 32 +1
30DEC26 25.00 C 0.00 0.00 0.00 0.04 0.00 49 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.03 0.00 50 0 97 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 113 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 3,631 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 51 0 34 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 53 0 36 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 60 0 22 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 5.12 +0.21 46 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 4.68 +0.20 47 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 4.25 +0.17 47 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 3.85 +0.18 47 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 3.46 +0.17 47 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 3.10 +0.14 47 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 2.76 +0.13 47 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 2.48 +0.14 48 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 2.20 +0.14 48 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 1.90 +0.09 47 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 1.68 +0.09 48 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 1.47 +0.08 48 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 1.29 +0.07 48 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 1.12 +0.05 48 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.98 +0.04 48 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.86 +0.05 49 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.74 +0.04 49 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.64 +0.04 49 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 0.55 +0.04 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.73 +0.20 47 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.31 +0.20 47 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.90 +0.19 47 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.51 +0.17 47 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.14 +0.16 48 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.78 +0.14 47 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.46 +0.14 48 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.15 +0.12 48 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 2.87 +0.13 48 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.61 +0.12 48 0 2 0
30MAR27 15.00 C 0.00 0.00 0.00 2.36 +0.10 48 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 2.14 +0.09 48 0 13 0
30MAR27 16.00 C 0.00 0.00 0.00 1.93 +0.08 48 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 1.75 +0.07 49 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 1.59 +0.08 49 0 101 0
30MAR27 17.50 C 0.00 0.00 0.00 1.44 +0.06 49 0 48 0
30MAR27 18.00 C 0.00 0.00 0.00 1.30 +0.05 49 0 37 0
30MAR27 18.50 C 0.00 0.00 0.00 1.17 +0.05 49 0 3 0
30MAR27 19.00 C 0.00 0.00 0.00 1.02 +0.02 49 0 20 0
30MAR27 19.50 C 0.00 0.00 0.00 0.94 +0.05 49 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.84 +0.04 49 0 6 0
30MAR27 21.00 C 0.00 0.00 0.00 0.67 +0.03 49 0 522 0
30MAR27 22.00 C 0.00 0.00 0.00 0.53 +0.02 49 0 18 0
30MAR27 23.00 C 0.00 0.00 0.00 0.42 +0.02 49 0 62 0
30MAR27 24.00 C 0.00 0.00 0.00 0.33 +0.01 49 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.26 +0.01 49 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.21 +0.01 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.16 0.00 49 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 0.13 0.00 49 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.10 0.00 49 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.08 0.00 49 0 3 0
30MAR27 31.00 C 0.00 0.00 0.00 0.07 +0.01 50 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.05 0.00 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.04 0.00 49 0 22 0
30MAR27 34.00 C 0.00 0.00 0.00 0.03 0.00 49 0 16 0
29JUN27 10.00 C 0.00 0.00 0.00 5.97 +0.20 52 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.58 +0.19 52 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.20 +0.17 52 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.85 +0.17 52 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.51 +0.16 52 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.19 +0.15 52 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.89 +0.14 51 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.61 +0.14 52 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.34 +0.13 51 0 8 0
29JUN27 14.50 C 0.00 0.00 0.00 3.10 +0.12 52 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.87 +0.11 52 0 16 0
29JUN27 15.50 C 0.00 0.00 0.00 2.66 +0.12 52 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.46 +0.12 52 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.27 +0.11 52 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.09 +0.10 51 0 30 0
29JUN27 17.50 C 0.00 0.00 0.00 1.88 +0.06 50 0 6 0
29JUN27 18.00 C 0.00 0.00 0.00 1.73 +0.05 50 0 10 0
29JUN27 18.50 C 0.00 0.00 0.00 1.60 +0.05 50 0 36 0
29JUN27 19.00 C 0.00 0.00 0.00 1.49 +0.07 51 0 10 0
29JUN27 19.50 C 0.00 0.00 0.00 1.38 +0.08 51 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.27 +0.07 51 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 1.07 +0.06 51 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.91 +0.05 51 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.76 +0.04 51 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.65 +0.04 51 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.55 +0.04 51 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.47 +0.03 51 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.39 +0.03 50 0 7 0
29JUN27 28.00 C 0.00 0.00 0.00 0.33 +0.02 50 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.28 +0.02 50 0 16 0
29SEP27 10.50 C 0.00 0.00 0.00 5.76 +0.17 52 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 5.41 +0.16 52 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 5.09 +0.17 52 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.77 +0.15 52 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.48 +0.15 52 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.20 +0.14 52 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.95 +0.13 52 0 1 0
29SEP27 14.00 C 0.00 0.00 0.00 3.71 +0.12 52 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 3.49 +0.11 52 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 3.28 +0.12 52 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.08 +0.12 52 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.88 +0.10 52 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 2.70 +0.11 52 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 2.54 +0.10 52 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.38 +0.10 52 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.22 +0.10 52 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.08 +0.09 52 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.95 +0.08 52 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.83 +0.08 52 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.71 +0.08 52 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.50 +0.06 51 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.32 +0.07 51 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.16 +0.05 51 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 1.02 +0.05 51 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.89 +0.04 51 0 0 0
TOTAL CALL 64 7,061 -30
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 61 0 32 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 24 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 31 0
29OCT26 12.50 P 0.00 0.00 0.00 0.03 -0.01 49 0 30 0
29OCT26 13.00 P 0.00 0.00 0.00 0.05 -0.03 46 0 45 0
29OCT26 13.50 P 0.12 0.12 0.12 0.10 -0.06 46 1 37 +1
29OCT26 14.00 P 0.21 0.21 0.20 0.19 -0.08 46 9 297 0
29OCT26 14.50 P 0.34 0.34 0.34 0.33 -0.10 47 1 68 -1
29OCT26 15.00 P 0.00 0.00 0.00 0.51 -0.13 46 0 51 0
29OCT26 15.50 P 0.78 0.78 0.78 0.73 -0.16 45 3 104 +3
29OCT26 16.00 P 0.00 0.00 0.00 1.06 -0.19 47 0 34 0
29OCT26 16.50 P 0.00 0.00 0.00 1.38 -0.20 46 0 38 0
29OCT26 17.00 P 0.00 0.00 0.00 1.77 -0.21 46 0 47 0
29OCT26 17.50 P 0.00 0.00 0.00 2.19 -0.22 46 0 16 0
29OCT26 18.00 P 0.00 0.00 0.00 2.64 -0.29 46 0 100 0
29OCT26 18.50 P 0.00 0.00 0.00 3.12 -0.28 48 0 214 0
29OCT26 19.00 P 0.00 0.00 0.00 3.64 -0.25 57 0 172 0
29OCT26 19.50 P 0.00 0.00 0.00 4.09 -0.29 50 0 54 0
29OCT26 20.00 P 0.00 0.00 0.00 4.59 -0.28 54 0 0 -17
29OCT26 21.00 P 0.00 0.00 0.00 5.64 -0.23 77 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.64 -0.24 86 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.64 -0.24 94 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.59 -0.28 85 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 9.64 -0.23 109 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 10.63 -0.25 114 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 11.59 -0.28 104 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 2 0
27NOV26 11.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.06 -0.01 49 0 8 0
27NOV26 12.00 P 0.00 0.00 0.00 0.09 -0.03 48 0 49 0
27NOV26 12.50 P 0.16 0.16 0.16 0.15 -0.04 48 3 18 +3
27NOV26 13.00 P 0.00 0.00 0.00 0.24 -0.05 48 0 43 0
27NOV26 13.50 P 0.00 0.00 0.00 0.35 -0.07 48 0 14 0
27NOV26 14.00 P 0.00 0.00 0.00 0.49 -0.09 48 0 41 0
27NOV26 14.50 P 0.00 0.00 0.00 0.66 -0.12 48 0 38 0
27NOV26 15.00 P 0.00 0.00 0.00 0.87 -0.14 47 0 24 0
27NOV26 15.50 P 0.00 0.00 0.00 1.14 -0.14 48 0 119 0
27NOV26 16.00 P 1.42 1.42 1.42 1.43 -0.15 49 10 29 +10
27NOV26 16.50 P 0.00 0.00 0.00 1.73 -0.18 48 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 2.09 -0.17 48 0 60 0
27NOV26 17.50 P 0.00 0.00 0.00 2.46 -0.24 48 0 15 0
27NOV26 18.00 P 0.00 0.00 0.00 2.92 -0.20 51 0 23 0
27NOV26 18.50 P 0.00 0.00 0.00 3.35 -0.19 52 0 50 0
27NOV26 19.00 P 0.00 0.00 0.00 3.80 -0.20 53 0 54 0
27NOV26 19.50 P 0.00 0.00 0.00 4.27 -0.19 55 0 56 0
27NOV26 20.00 P 0.00 0.00 0.00 4.72 -0.21 55 0 10 0
27NOV26 21.00 P 0.00 0.00 0.00 5.65 -0.24 55 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.64 -0.24 60 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.64 -0.24 66 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.63 -0.24 70 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 9.64 -0.23 77 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 10.63 -0.25 80 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 11.63 -0.24 85 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.03 -0.02 47 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 0.06 -0.02 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.09 -0.03 48 0 16 0
30DEC26 11.50 P 0.00 0.00 0.00 0.14 -0.04 47 0 29 0
30DEC26 12.00 P 0.00 0.00 0.00 0.21 -0.05 48 0 48 0
30DEC26 12.50 P 0.00 0.00 0.00 0.31 -0.05 48 0 16 0
30DEC26 13.00 P 0.00 0.00 0.00 0.42 -0.07 48 0 321 0
30DEC26 13.50 P 0.58 0.58 0.58 0.56 -0.09 48 1 59 0
30DEC26 14.00 P 0.00 0.00 0.00 0.73 -0.10 48 0 52 0
30DEC26 14.50 P 0.00 0.00 0.00 0.93 -0.12 48 0 66 0
30DEC26 15.00 P 0.00 0.00 0.00 1.16 -0.13 48 0 53 0
30DEC26 15.50 P 0.00 0.00 0.00 1.42 -0.15 48 0 37 0
30DEC26 16.00 P 0.00 0.00 0.00 1.71 -0.15 48 0 84 0
30DEC26 16.50 P 0.00 0.00 0.00 2.06 -0.14 49 0 57 0
30DEC26 17.00 P 0.00 0.00 0.00 2.41 -0.15 50 0 34 0
30DEC26 17.50 P 0.00 0.00 0.00 2.77 -0.16 50 0 40 0
30DEC26 18.00 P 0.00 0.00 0.00 3.16 -0.17 51 0 559 0
30DEC26 18.50 P 0.00 0.00 0.00 3.57 -0.17 51 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 3.99 -0.17 52 0 24 0
30DEC26 19.50 P 0.00 0.00 0.00 4.41 -0.20 52 0 71 0
30DEC26 20.00 P 0.00 0.00 0.00 4.85 -0.20 52 0 68 0
30DEC26 21.00 P 0.00 0.00 0.00 5.76 -0.21 53 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 6.70 -0.22 55 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.66 -0.22 56 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 8.64 -0.23 59 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.64 -0.23 63 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.64 -0.24 67 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.64 -0.23 71 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.63 -0.23 73 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.63 -0.23 76 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.63 -0.23 80 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.63 -0.23 83 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.64 -0.22 87 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 17.63 -0.23 89 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 18.64 -0.22 93 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.12 -0.02 49 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.17 -0.03 48 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.25 -0.03 49 0 0 0
28JAN27 12.00 P 0.35 0.35 0.35 0.34 -0.04 49 1 1 +1
28JAN27 12.50 P 0.00 0.00 0.00 0.44 -0.06 48 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.58 -0.07 48 0 0 0
28JAN27 13.50 P 0.81 0.81 0.81 0.74 -0.08 48 15 15 +15
28JAN27 14.00 P 0.00 0.00 0.00 0.92 -0.10 48 0 15 0
28JAN27 14.50 P 0.00 0.00 0.00 1.14 -0.11 48 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 1.38 -0.12 48 0 15 0
28JAN27 15.50 P 0.00 0.00 0.00 1.64 -0.13 48 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 1.93 -0.19 48 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 2.28 -0.12 50 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 2.59 -0.17 49 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 2.97 -0.16 50 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 3.35 -0.16 50 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 3.74 -0.17 51 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 4.15 -0.16 51 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 4.57 -0.17 52 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.19 -0.02 49 0 1 0
30MAR27 10.50 P 0.00 0.00 0.00 0.26 -0.04 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.35 -0.05 49 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.46 -0.04 49 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.57 -0.06 49 0 8 0
30MAR27 12.50 P 0.00 0.00 0.00 0.71 -0.07 49 0 30 0
30MAR27 13.00 P 0.00 0.00 0.00 0.87 -0.08 48 0 28 0
30MAR27 13.50 P 0.00 0.00 0.00 1.06 -0.09 49 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 1.26 -0.09 48 0 49 0
30MAR27 14.50 P 0.00 0.00 0.00 1.49 -0.12 48 0 30 0
30MAR27 15.00 P 0.00 0.00 0.00 1.75 -0.12 49 0 40 0
30MAR27 15.50 P 0.00 0.00 0.00 2.02 -0.13 49 0 600 0
30MAR27 16.00 P 0.00 0.00 0.00 2.31 -0.16 49 0 61 0
30MAR27 16.50 P 0.00 0.00 0.00 2.64 -0.15 50 0 73 0
30MAR27 17.00 P 0.00 0.00 0.00 2.99 -0.13 50 0 46 0
30MAR27 17.50 P 0.00 0.00 0.00 3.34 -0.14 50 0 700 0
30MAR27 18.00 P 0.00 0.00 0.00 3.71 -0.15 51 0 7 0
30MAR27 18.50 P 0.00 0.00 0.00 4.09 -0.15 51 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.48 -0.15 52 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.87 -0.16 52 0 2 0
30MAR27 20.00 P 0.00 0.00 0.00 5.29 -0.16 52 0 9 0
30MAR27 21.00 P 0.00 0.00 0.00 6.13 -0.17 53 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.00 -0.18 53 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.90 -0.20 54 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.82 -0.20 54 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.75 -0.21 54 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.71 -0.21 56 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.67 -0.22 56 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.65 -0.22 57 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 13.63 -0.23 58 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.63 -0.23 61 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 15.63 -0.23 63 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 16.64 -0.22 67 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 17.63 -0.23 68 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 18.64 -0.22 71 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.43 -0.04 50 0 26 0
29JUN27 10.50 P 0.00 0.00 0.00 0.54 -0.04 49 0 6 0
29JUN27 11.00 P 0.00 0.00 0.00 0.68 -0.04 50 0 14 0
29JUN27 11.50 P 0.00 0.00 0.00 0.82 -0.05 49 0 4 0
29JUN27 12.00 P 0.00 0.00 0.00 0.99 -0.06 49 0 17 0
29JUN27 12.50 P 0.00 0.00 0.00 1.17 -0.06 49 0 30 0
29JUN27 13.00 P 0.00 0.00 0.00 1.37 -0.08 49 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 1.59 -0.07 49 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 1.82 -0.09 49 0 3 0
29JUN27 14.50 P 0.00 0.00 0.00 2.07 -0.09 49 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.32 -0.11 49 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.62 -0.10 49 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 2.90 -0.12 48 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.22 -0.12 49 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.55 -0.11 49 0 16 0
29JUN27 17.50 P 0.00 0.00 0.00 3.89 -0.12 49 0 30 0
29JUN27 18.00 P 0.00 0.00 0.00 4.24 -0.13 49 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 4.60 -0.13 49 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.97 -0.14 49 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.35 -0.14 49 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 5.74 -0.15 49 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.54 -0.16 49 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.37 -0.17 49 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.23 -0.17 49 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.10 -0.18 49 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.08 -0.10 51 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 10.90 -0.20 49 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 11.82 -0.21 49 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 12.76 -0.22 49 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 13.72 -0.21 50 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.78 -0.04 50 0 5 0
29SEP27 11.00 P 0.00 0.00 0.00 0.92 -0.06 50 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 1.10 -0.06 50 0 1 0
29SEP27 12.00 P 0.00 0.00 0.00 1.28 -0.06 50 0 1 0
29SEP27 12.50 P 0.00 0.00 0.00 1.48 -0.08 50 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.70 -0.08 50 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.92 -0.09 49 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 2.17 -0.10 49 0 3 0
29SEP27 14.50 P 0.00 0.00 0.00 2.43 -0.10 49 0 1 0
29SEP27 15.00 P 0.00 0.00 0.00 2.70 -0.12 49 0 32 0
29SEP27 15.50 P 0.00 0.00 0.00 2.99 -0.12 49 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 3.30 -0.09 49 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.61 -0.11 49 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 3.94 -0.09 49 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.22 -0.20 48 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 4.66 -0.11 50 0 5 0
29SEP27 18.50 P 0.00 0.00 0.00 4.99 -0.14 50 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 5.39 -0.11 50 0 15 0
29SEP27 19.50 P 0.00 0.00 0.00 5.76 -0.13 50 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 6.14 -0.13 50 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.93 -0.13 50 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 7.74 -0.14 50 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 8.57 -0.15 50 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 9.42 -0.16 50 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 10.29 -0.16 51 0 0 0
TOTAL PUT 44 5,801 +15
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$ 3.435
29OCT26 2.20 C 0.00 0.00 0.00 1.24 +0.06 66 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.14 +0.06 57 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 1.04 +0.05 46 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.94 +0.05 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.84 +0.05 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.74 +0.05 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.64 +0.05 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.54 +0.06 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.44 +0.06 0 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.35 +0.06 29 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.26 +0.05 28 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.18 +0.04 27 0 150 0
29OCT26 3.40 C 0.00 0.00 0.00 0.13 +0.03 31 0 120 0
29OCT26 3.50 C 0.00 0.00 0.00 0.08 +0.03 30 0 248 0
29OCT26 3.60 C 0.00 0.00 0.00 0.05 +0.02 31 0 534 0
29OCT26 3.70 C 0.00 0.00 0.00 0.03 +0.01 32 0 334 0
29OCT26 3.80 C 0.00 0.00 0.00 0.02 +0.01 34 0 19 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 34 0 225 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 48 0 100 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 57 0 110 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 1.04 +0.05 0 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.94 +0.05 0 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.85 +0.06 36 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.75 +0.06 31 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.65 +0.06 26 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.56 +0.06 31 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.47 +0.05 31 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.38 +0.04 28 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.31 +0.04 30 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.24 +0.03 30 0 60 0
27NOV26 3.40 C 0.00 0.00 0.00 0.19 +0.03 31 0 120 0
27NOV26 3.50 C 0.00 0.00 0.00 0.14 +0.02 31 0 261 0
27NOV26 3.60 C 0.00 0.00 0.00 0.11 +0.02 33 0 684 0
27NOV26 3.70 C 0.08 0.08 0.08 0.08 +0.02 33 6 106 -6
27NOV26 3.80 C 0.00 0.00 0.00 0.05 0.00 31 0 3,352 0
27NOV26 3.90 C 0.00 0.00 0.00 0.04 +0.01 33 0 355 0
27NOV26 4.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 200 0
27NOV26 4.10 C 0.00 0.00 0.00 0.02 +0.01 34 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 34 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 37 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 1.25 +0.06 0 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.15 +0.06 0 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.06 +0.07 40 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.96 +0.06 36 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.86 +0.06 31 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.77 +0.06 34 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.68 +0.06 34 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.59 +0.06 32 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.50 +0.05 30 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.42 +0.04 30 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.35 +0.03 30 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.30 +0.04 32 0 120 0
30DEC26 3.40 C 0.00 0.00 0.00 0.24 +0.03 31 0 190 0
30DEC26 3.50 C 0.00 0.00 0.00 0.20 +0.03 32 0 190 0
30DEC26 3.60 C 0.00 0.00 0.00 0.16 +0.02 32 0 2,438 0
30DEC26 3.70 C 0.00 0.00 0.00 0.13 +0.02 33 0 1,236 0
30DEC26 3.80 C 0.00 0.00 0.00 0.10 +0.02 33 0 1,235 0
30DEC26 3.90 C 0.00 0.00 0.00 0.08 +0.02 33 0 1,250 0
30DEC26 4.00 C 0.00 0.00 0.00 0.06 +0.01 33 0 1,109 0
30DEC26 4.10 C 0.00 0.00 0.00 0.04 0.00 32 0 1,500 0
30DEC26 4.20 C 0.00 0.00 0.00 0.03 0.00 32 0 400 0
30DEC26 4.30 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 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 0.97 +0.05 34 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.88 +0.06 35 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.79 +0.06 34 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.70 +0.05 33 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.61 +0.05 31 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.53 +0.05 31 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.46 +0.05 32 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.39 +0.04 31 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.34 +0.04 33 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.28 +0.03 32 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.23 +0.02 31 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.19 +0.02 31 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.16 +0.02 32 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.13 +0.01 32 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.10 +0.01 31 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.28 +0.06 37 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.19 +0.06 38 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.10 +0.06 38 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.01 +0.06 37 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.92 +0.06 36 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.83 +0.05 34 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.75 +0.06 34 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.67 +0.05 33 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.59 +0.05 32 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.52 +0.04 32 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.46 +0.04 32 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.40 +0.04 32 0 25 0
30MAR27 3.40 C 0.00 0.00 0.00 0.34 +0.03 31 0 0 0
30MAR27 3.50 C 0.20 0.20 0.20 0.30 +0.03 32 1 10 -1
30MAR27 3.60 C 0.00 0.00 0.00 0.26 +0.03 32 0 210 0
30MAR27 3.70 C 0.00 0.00 0.00 0.23 +0.03 33 0 273 0
30MAR27 3.80 C 0.00 0.00 0.00 0.19 +0.01 32 0 333 0
30MAR27 3.90 C 0.00 0.00 0.00 0.16 +0.01 32 0 2,274 0
30MAR27 4.00 C 0.00 0.00 0.00 0.14 +0.01 32 0 3,933 0
30MAR27 4.10 C 0.00 0.00 0.00 0.12 +0.01 33 0 1,874 0
30MAR27 4.20 C 0.00 0.00 0.00 0.10 +0.01 32 0 150 0
30MAR27 4.30 C 0.00 0.00 0.00 0.08 0.00 32 0 37 0
30MAR27 4.40 C 0.00 0.00 0.00 0.07 +0.01 32 0 10 0
30MAR27 4.50 C 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.04 +0.01 32 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.02 +0.01 30 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 1.32 +0.06 41 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.22 +0.05 37 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.14 +0.06 38 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.04 +0.05 35 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.96 +0.05 35 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.88 +0.05 34 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.80 +0.05 34 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.72 +0.04 33 0 73 0
29JUN27 3.00 C 0.00 0.00 0.00 0.65 +0.04 32 0 26 0
29JUN27 3.10 C 0.00 0.00 0.00 0.58 +0.04 32 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.52 +0.03 32 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.47 +0.04 32 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.41 +0.03 31 0 40 0
29JUN27 3.50 C 0.00 0.00 0.00 0.37 +0.03 32 0 110 0
29JUN27 3.60 C 0.00 0.00 0.00 0.32 +0.03 31 0 40 0
29JUN27 3.70 C 0.00 0.00 0.00 0.29 +0.03 32 0 29 0
29JUN27 3.80 C 0.00 0.00 0.00 0.26 +0.03 32 0 21 0
29JUN27 3.90 C 0.00 0.00 0.00 0.22 +0.02 31 0 30 0
29JUN27 4.00 C 0.00 0.00 0.00 0.20 +0.03 32 0 1 0
29JUN27 4.10 C 0.00 0.00 0.00 0.17 +0.02 31 0 33 0
29JUN27 4.20 C 0.00 0.00 0.00 0.15 +0.02 32 0 141 0
29JUN27 4.30 C 0.00 0.00 0.00 0.13 +0.02 32 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.11 +0.01 31 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.10 +0.01 32 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.09 +0.02 32 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 1.14 +0.05 35 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 1.06 +0.06 35 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.98 +0.06 34 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.90 +0.06 34 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.82 +0.05 33 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.75 +0.05 32 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.68 +0.04 32 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.62 +0.04 32 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.57 +0.04 32 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.51 +0.03 32 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.46 +0.02 32 0 30 0
29SEP27 3.50 C 0.00 0.00 0.00 0.41 0.00 31 0 60 0
29SEP27 3.60 C 0.00 0.00 0.00 0.36 0.00 30 0 90 0
29SEP27 3.70 C 0.00 0.00 0.00 0.33 0.00 31 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.30 +0.01 31 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.27 0.00 31 0 2 0
29SEP27 4.00 C 0.00 0.00 0.00 0.25 +0.01 32 0 21 0
29SEP27 4.10 C 0.00 0.00 0.00 0.22 0.00 32 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.20 +0.01 32 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.18 +0.01 32 0 40 0
29SEP27 4.40 C 0.00 0.00 0.00 0.16 0.00 32 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.14 0.00 32 0 21 0
TOTAL CALL 7 26,826 -7
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 44 0 150 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 37 0 132 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 -0.01 30 0 133 0
29OCT26 3.20 P 0.00 0.00 0.00 0.03 0.00 33 0 102 0
29OCT26 3.30 P 0.00 0.00 0.00 0.05 -0.01 31 0 141 0
29OCT26 3.40 P 0.00 0.00 0.00 0.08 -0.03 28 0 275 0
29OCT26 3.50 P 0.00 0.00 0.00 0.13 -0.04 28 0 537 0
29OCT26 3.60 P 0.00 0.00 0.00 0.21 -0.04 32 0 420 0
29OCT26 3.70 P 0.00 0.00 0.00 0.29 -0.05 32 0 213 0
29OCT26 3.80 P 0.00 0.00 0.00 0.38 -0.05 34 0 6 0
29OCT26 3.90 P 0.00 0.00 0.00 0.48 -0.06 41 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.58 -0.06 46 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.68 -0.06 52 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.78 -0.06 57 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.88 -0.06 62 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.98 -0.06 66 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.08 -0.06 71 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.18 -0.06 75 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 40 0 108 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.02 0.00 35 0 8 0
27NOV26 3.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 110 0
27NOV26 3.10 P 0.00 0.00 0.00 0.04 -0.02 31 0 5 0
27NOV26 3.20 P 0.00 0.00 0.00 0.07 -0.01 33 0 135 0
27NOV26 3.30 P 0.00 0.00 0.00 0.10 -0.02 32 0 145 0
27NOV26 3.40 P 0.14 0.14 0.14 0.14 -0.03 31 22 594 -4
27NOV26 3.50 P 0.00 0.00 0.00 0.19 -0.04 31 0 447 0
27NOV26 3.60 P 0.00 0.00 0.00 0.26 -0.04 32 0 300 0
27NOV26 3.70 P 0.00 0.00 0.00 0.33 -0.05 32 0 150 0
27NOV26 3.80 P 0.00 0.00 0.00 0.41 -0.05 33 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.50 -0.05 35 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.59 -0.06 36 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.69 -0.05 40 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.79 -0.05 44 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.88 -0.06 43 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.98 -0.06 47 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.08 -0.06 50 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.18 -0.06 53 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 39 0 84 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 -0.01 31 0 86 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 -0.01 32 0 9 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 0.00 34 0 13 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.07 -0.02 31 0 1,650 0
30DEC26 3.20 P 0.00 0.00 0.00 0.11 -0.01 33 0 1,009 0
30DEC26 3.30 P 0.00 0.00 0.00 0.14 -0.02 32 0 302 0
30DEC26 3.40 P 0.18 0.18 0.18 0.18 -0.03 31 22 291 -5
30DEC26 3.50 P 0.00 0.00 0.00 0.23 -0.04 31 0 663 0
30DEC26 3.60 P 0.00 0.00 0.00 0.30 -0.04 32 0 349 0
30DEC26 3.70 P 0.00 0.00 0.00 0.37 -0.04 33 0 660 0
30DEC26 3.80 P 0.00 0.00 0.00 0.45 -0.04 34 0 37 0
30DEC26 3.90 P 0.00 0.00 0.00 0.53 -0.04 35 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.61 -0.05 34 0 138 0
30DEC26 4.10 P 0.00 0.00 0.00 0.71 -0.05 38 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.80 -0.05 39 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.89 -0.05 39 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.99 -0.05 42 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.08 -0.06 41 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.18 -0.06 43 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.28 -0.06 46 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.38 -0.06 48 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.48 -0.06 50 0 4 0
30DEC26 5.00 P 0.00 0.00 0.00 1.58 -0.06 52 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.83 -0.06 58 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.08 -0.06 62 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.33 -0.06 67 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.10 -0.01 32 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.12 -0.03 31 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.16 -0.03 31 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.22 -0.02 33 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.26 -0.04 31 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.33 -0.04 32 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.40 -0.04 33 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.47 -0.05 33 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.55 -0.05 34 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.63 -0.05 34 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.72 -0.05 35 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.81 -0.05 36 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.90 -0.05 37 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 1.00 -0.05 39 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
30MAR27 2.60 P 0.04 0.04 0.04 0.03 -0.01 32 6 6 +6
30MAR27 2.70 P 0.00 0.00 0.00 0.05 0.00 34 0 25 0
30MAR27 2.80 P 0.00 0.00 0.00 0.06 -0.01 32 0 61 0
30MAR27 2.90 P 0.00 0.00 0.00 0.08 -0.02 32 0 463 0
30MAR27 3.00 P 0.00 0.00 0.00 0.11 -0.02 32 0 134 0
30MAR27 3.10 P 0.00 0.00 0.00 0.14 -0.02 32 0 606 0
30MAR27 3.20 P 0.00 0.00 0.00 0.18 -0.01 32 0 494 0
30MAR27 3.30 P 0.00 0.00 0.00 0.22 -0.03 32 0 150 0
30MAR27 3.40 P 0.00 0.00 0.00 0.27 -0.03 32 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.31 -0.04 31 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.39 -0.03 33 0 61 0
30MAR27 3.70 P 0.00 0.00 0.00 0.45 -0.04 33 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.52 -0.04 33 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.59 -0.05 33 0 400 0
30MAR27 4.00 P 0.00 0.00 0.00 0.67 -0.05 34 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.75 -0.05 34 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.84 -0.05 35 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.93 -0.05 36 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.02 -0.05 37 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.11 -0.05 37 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.20 -0.05 38 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.29 -0.05 38 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.38 -0.06 37 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.48 -0.06 38 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.58 -0.06 40 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.07 0.00 33 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.09 0.00 32 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.11 -0.01 32 0 3 0
29JUN27 2.90 P 0.00 0.00 0.00 0.14 -0.01 32 0 30 0
29JUN27 3.00 P 0.00 0.00 0.00 0.17 -0.01 32 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.21 -0.01 32 0 21 0
29JUN27 3.20 P 0.00 0.00 0.00 0.24 -0.02 31 0 5 0
29JUN27 3.30 P 0.00 0.00 0.00 0.29 -0.02 31 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.34 -0.02 31 0 40 0
29JUN27 3.50 P 0.00 0.00 0.00 0.39 -0.03 31 0 80 0
29JUN27 3.60 P 0.00 0.00 0.00 0.45 -0.03 31 0 40 0
29JUN27 3.70 P 0.00 0.00 0.00 0.51 -0.04 30 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.59 -0.03 32 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.66 -0.03 32 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.74 -0.03 33 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.81 -0.04 32 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.89 -0.04 32 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.97 -0.04 32 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.06 -0.04 33 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.15 -0.03 34 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.23 -0.04 33 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.06 -0.02 33 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.08 -0.02 33 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.10 -0.02 33 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.12 -0.03 32 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.15 -0.03 32 0 49 0
29SEP27 2.90 P 0.00 0.00 0.00 0.18 -0.03 32 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.22 -0.03 32 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.26 -0.04 32 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.31 -0.04 33 0 30 0
29SEP27 3.30 P 0.00 0.00 0.00 0.36 -0.03 33 0 30 0
29SEP27 3.40 P 0.00 0.00 0.00 0.41 -0.03 33 0 1 0
29SEP27 3.50 P 0.00 0.00 0.00 0.46 -0.04 32 0 195 0
29SEP27 3.60 P 0.00 0.00 0.00 0.52 -0.04 32 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.59 -0.04 33 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.66 -0.04 33 0 18 0
29SEP27 3.90 P 0.00 0.00 0.00 0.73 -0.04 33 0 173 0
29SEP27 4.00 P 0.00 0.00 0.00 0.80 -0.05 33 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.87 -0.06 33 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.95 -0.06 34 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.03 -0.06 34 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.12 -0.05 35 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.20 -0.06 35 0 0 0
TOTAL PUT 50 12,612 -3
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$ 31.120
29OCT26 21.00 C 0.00 0.00 0.00 10.16 +0.53 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 9.16 +0.53 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 8.17 +0.51 44 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 7.17 +0.48 35 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 6.17 +0.52 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 5.17 +0.51 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 4.18 +0.52 24 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 3.18 +0.50 17 0 30 0
29OCT26 29.00 C 0.00 0.00 0.00 2.22 +0.47 19 0 30 0
29OCT26 30.00 C 0.00 0.00 0.00 1.35 +0.36 18 0 60 0
29OCT26 31.00 C 0.72 0.78 0.62 0.66 +0.22 18 263 597 -74
29OCT26 32.00 C 0.28 0.31 0.21 0.27 +0.11 18 407 815 +79
29OCT26 33.00 C 0.08 0.08 0.08 0.08 +0.03 18 12 941 0
29OCT26 34.00 C 0.00 0.00 0.00 0.03 +0.02 20 0 267 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 21 0 448 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 25 0 230 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 29 0 116 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 33 0 46 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 41 0 27 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 9.16 - 0 0 0 -
27NOV26 23.00 C 0.00 0.00 0.00 8.17 +0.46 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 7.17 +0.44 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 6.18 +0.44 0 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 5.24 +0.51 15 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 4.26 +0.51 19 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 3.29 +0.47 17 0 15 0
27NOV26 29.00 C 0.00 0.00 0.00 2.39 +0.42 17 0 15 0
27NOV26 30.00 C 1.71 1.71 1.70 1.59 +0.37 17 30 30 +13
27NOV26 31.00 C 0.99 0.99 0.99 0.95 +0.23 17 15 292 +15
27NOV26 32.00 C 0.62 0.64 0.52 0.52 +0.15 17 181 661 +21
27NOV26 33.00 C 0.34 0.34 0.34 0.27 +0.09 18 36 466 +21
27NOV26 34.00 C 0.00 0.00 0.00 0.12 +0.04 18 0 322 0
27NOV26 35.00 C 0.00 0.00 0.00 0.05 +0.02 18 0 148 0
27NOV26 36.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 133 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 19 0 87 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 22 0 49 0
27NOV26 39.00 C 0.03 0.03 0.03 0.01 0.00 24 31 79 +31
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.22 +0.39 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.23 +0.39 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.25 +0.47 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.26 +0.38 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.31 +0.51 17 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.33 +0.51 18 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.37 +0.50 18 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.44 +0.46 17 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 2.60 +0.41 18 0 15 0
30DEC26 30.00 C 2.00 2.00 1.87 1.87 +0.34 18 17 53 +8
30DEC26 31.00 C 0.00 0.00 0.00 1.24 +0.27 17 0 341 0
30DEC26 32.00 C 0.00 0.00 0.00 0.78 +0.18 17 0 326 0
30DEC26 33.00 C 0.48 0.48 0.48 0.48 +0.13 18 15 188 -15
30DEC26 34.00 C 0.00 0.00 0.00 0.27 +0.09 18 0 232 0
30DEC26 35.00 C 0.00 0.00 0.00 0.14 +0.05 18 0 576 0
30DEC26 36.00 C 0.14 0.15 0.13 0.07 +0.02 18 55 220 +5
30DEC26 37.00 C 0.00 0.00 0.00 0.04 +0.02 18 0 68 0
30DEC26 38.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 108 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 19 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 21 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 22 0 61 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 24 0 230 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 26 0 373 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 32 0 225 0
28JAN27 22.00 C 0.00 0.00 0.00 9.32 - 0 0 0 -
28JAN27 23.00 C 0.00 0.00 0.00 8.32 +0.39 0 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 7.36 +0.38 0 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 6.38 +0.33 17 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 5.42 +0.51 18 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 4.48 +0.48 18 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 3.59 +0.45 18 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 2.78 +0.42 18 0 0 0
28JAN27 30.00 C 2.11 2.11 2.11 2.04 +0.34 17 15 15 +15
28JAN27 31.00 C 1.44 1.46 1.44 1.46 +0.27 17 37 73 +37
28JAN27 32.00 C 1.00 1.00 1.00 1.00 +0.21 17 21 90 0
28JAN27 33.00 C 0.00 0.00 0.00 0.68 +0.16 18 0 125 0
28JAN27 34.00 C 0.00 0.00 0.00 0.42 +0.11 18 0 16 0
28JAN27 35.00 C 0.00 0.00 0.00 0.25 +0.07 18 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 0.15 +0.05 18 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 0.08 +0.02 18 0 15 0
28JAN27 38.00 C 0.00 0.00 0.00 0.05 +0.02 18 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 10.44 +0.29 0 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.48 +0.30 23 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.51 +0.30 22 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.55 +0.34 22 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.58 +0.35 20 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.62 +0.33 18 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.73 +0.47 18 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.89 +0.43 18 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.17 +0.43 18 0 19 0
30MAR27 30.00 C 0.00 0.00 0.00 2.46 +0.31 18 0 7 0
30MAR27 31.00 C 0.00 0.00 0.00 1.89 +0.28 18 0 37 0
30MAR27 32.00 C 0.00 0.00 0.00 1.40 +0.22 18 0 19 0
30MAR27 33.00 C 0.00 0.00 0.00 1.04 +0.19 18 0 10 0
30MAR27 34.00 C 0.00 0.00 0.00 0.75 +0.16 18 0 500 0
30MAR27 35.00 C 0.00 0.00 0.00 0.52 +0.12 18 0 654 0
30MAR27 36.00 C 0.00 0.00 0.00 0.35 +0.09 18 0 56 0
30MAR27 37.00 C 0.00 0.00 0.00 0.23 +0.06 18 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 0.15 +0.04 18 0 32 0
30MAR27 39.00 C 0.00 0.00 0.00 0.10 +0.03 18 0 25 0
30MAR27 40.00 C 0.00 0.00 0.00 0.06 +0.02 18 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 77 0
30MAR27 42.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.01 0.00 19 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.01 0.00 21 0 10 0
29JUN27 21.00 C 0.00 0.00 0.00 10.63 +0.30 28 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.67 +0.33 26 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.72 +0.37 25 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.76 +0.39 23 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.82 +0.39 21 0 20 0
29JUN27 26.00 C 0.00 0.00 0.00 5.91 +0.39 20 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.98 +0.45 18 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.18 +0.42 18 0 121 0
29JUN27 29.00 C 0.00 0.00 0.00 3.46 +0.31 18 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 2.81 +0.27 18 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.29 +0.28 19 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 1.80 +0.24 19 0 17 0
29JUN27 33.00 C 0.00 0.00 0.00 1.40 +0.21 19 0 4 0
29JUN27 34.00 C 0.00 0.00 0.00 1.07 +0.18 19 0 50 0
29JUN27 35.00 C 0.00 0.00 0.00 0.80 +0.14 19 0 200 0
29JUN27 36.00 C 0.00 0.00 0.00 0.59 +0.12 19 0 35 0
29JUN27 37.00 C 0.00 0.00 0.00 0.43 +0.09 19 0 3 0
29JUN27 38.00 C 0.00 0.00 0.00 0.31 +0.07 19 0 4 0
29JUN27 39.00 C 0.00 0.00 0.00 0.22 +0.05 19 0 8 0
29JUN27 40.00 C 0.00 0.00 0.00 0.15 +0.03 18 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.11 +0.03 19 0 8 0
29JUN27 42.00 C 0.00 0.00 0.00 0.08 +0.02 19 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 9.67 - 24 0 0 -
29SEP27 23.00 C 0.00 0.00 0.00 8.72 +0.34 23 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 7.78 +0.36 22 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 6.86 +0.36 21 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 5.95 +0.31 19 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 5.10 +0.41 19 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 4.40 +0.40 19 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 3.69 +0.38 19 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 3.06 +0.33 19 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 2.48 +0.26 18 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.02 +0.20 18 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 1.65 +0.20 19 0 3 0
29SEP27 34.00 C 0.00 0.00 0.00 1.34 +0.17 19 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.09 +0.14 19 0 1 0
29SEP27 36.00 C 0.00 0.00 0.00 0.86 +0.16 19 0 5 0
29SEP27 37.00 C 0.00 0.00 0.00 0.67 +0.09 19 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.52 +0.07 19 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 0.40 +0.06 19 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 0.31 +0.05 19 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 0.23 +0.03 19 0 2 0
29SEP27 42.00 C 0.00 0.00 0.00 0.18 +0.03 19 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 0.13 +0.01 19 0 0 0
TOTAL CALL 1,135 11,353 +156
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 44 0 12 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 38 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 26 0 51 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 176 0
29OCT26 29.00 P 0.00 0.00 0.00 0.04 -0.05 18 0 296 0
29OCT26 30.00 P 0.15 0.19 0.15 0.18 -0.14 19 10 439 -6
29OCT26 31.00 P 0.46 0.53 0.46 0.52 -0.26 19 84 804 -15
29OCT26 32.00 P 1.09 1.15 1.05 1.11 -0.40 19 100 966 +45
29OCT26 33.00 P 0.00 0.00 0.00 1.92 -0.49 18 0 864 0
29OCT26 34.00 P 0.00 0.00 0.00 2.88 -0.52 0 0 317 0
29OCT26 35.00 P 0.00 0.00 0.00 3.88 -0.52 0 0 45 0
29OCT26 36.00 P 0.00 0.00 0.00 4.88 -0.52 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 5.97 -0.43 47 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 6.96 -0.51 51 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 7.97 -0.45 58 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 8.96 -0.46 62 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 9.96 -0.46 66 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 10.96 -0.46 71 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 11.96 -0.46 75 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 - 38 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 29 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 25 0 12 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 21 0 61 0
27NOV26 27.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.05 -0.04 18 0 31 0
27NOV26 29.00 P 0.00 0.00 0.00 0.14 -0.10 18 0 214 0
27NOV26 30.00 P 0.33 0.39 0.33 0.36 -0.17 18 40 665 -7
27NOV26 31.00 P 0.75 0.78 0.70 0.75 -0.26 18 354 719 +120
27NOV26 32.00 P 1.31 1.31 1.26 1.32 -0.34 18 30 591 +30
27NOV26 33.00 P 0.00 0.00 0.00 2.03 -0.45 17 0 505 0
27NOV26 34.00 P 0.00 0.00 0.00 2.91 -0.50 17 0 254 0
27NOV26 35.00 P 0.00 0.00 0.00 3.88 -0.52 0 0 103 0
27NOV26 36.00 P 0.00 0.00 0.00 4.88 -0.52 0 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 5.97 -0.44 33 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 6.96 -0.51 37 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 7.97 -0.45 41 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 8.96 -0.46 44 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 9.96 -0.46 47 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 10.96 -0.47 50 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 11.96 -0.46 53 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 30 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 27 0 21 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 23 0 8 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 20 0 28 0
30DEC26 26.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 102 0
30DEC26 27.00 P 0.00 0.00 0.00 0.05 -0.02 18 0 73 0
30DEC26 28.00 P 0.00 0.00 0.00 0.12 -0.05 18 0 340 0
30DEC26 29.00 P 0.00 0.00 0.00 0.27 -0.10 18 0 618 0
30DEC26 30.00 P 0.53 0.54 0.53 0.54 -0.14 18 19 311 +4
30DEC26 31.00 P 0.90 0.90 0.90 0.93 -0.24 18 15 302 0
30DEC26 32.00 P 1.45 1.45 1.45 1.50 -0.31 18 30 268 +15
30DEC26 33.00 P 0.00 0.00 0.00 2.23 -0.33 19 0 57 0
30DEC26 34.00 P 0.00 0.00 0.00 2.98 -0.46 17 0 245 0
30DEC26 35.00 P 0.00 0.00 0.00 3.90 -0.50 18 0 36 0
30DEC26 36.00 P 0.00 0.00 0.00 4.88 -0.52 0 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 5.97 -0.44 28 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 6.97 -0.50 31 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.97 -0.45 34 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.97 -0.45 37 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.96 -0.46 39 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.97 -0.46 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.96 -0.46 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.97 -0.43 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.88 -0.53 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.88 -0.52 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.96 -0.45 53 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.01 - 26 0 0 -
28JAN27 23.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 0.02 0.00 19 0 100 0
28JAN27 26.00 P 0.00 0.00 0.00 0.04 -0.02 18 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 0.09 -0.04 18 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 0.20 -0.07 18 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 0.39 -0.10 18 0 15 0
28JAN27 30.00 P 0.00 0.00 0.00 0.67 -0.16 18 0 177 0
28JAN27 31.00 P 1.08 1.08 1.08 1.08 -0.24 18 22 22 +22
28JAN27 32.00 P 0.00 0.00 0.00 1.65 -0.27 18 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 2.34 -0.31 19 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 3.06 -0.43 18 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 3.93 -0.48 18 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 4.88 -0.52 0 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 5.97 -0.44 25 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 6.97 -0.50 28 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 7.97 -0.45 30 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 8.97 -0.45 33 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 9.96 -0.46 35 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 21 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 18 0 20 0
30MAR27 25.00 P 0.00 0.00 0.00 0.05 -0.02 18 0 8 0
30MAR27 26.00 P 0.00 0.00 0.00 0.10 -0.04 18 0 24 0
30MAR27 27.00 P 0.00 0.00 0.00 0.20 -0.06 18 0 43 0
30MAR27 28.00 P 0.36 0.36 0.36 0.34 -0.09 18 10 161 +2
30MAR27 29.00 P 0.55 0.55 0.55 0.58 -0.14 18 20 276 +5
30MAR27 30.00 P 0.00 0.00 0.00 0.92 -0.15 18 0 61 0
30MAR27 31.00 P 0.00 0.00 0.00 1.33 -0.21 18 0 39 0
30MAR27 32.00 P 0.00 0.00 0.00 1.87 -0.28 18 0 53 0
30MAR27 33.00 P 0.00 0.00 0.00 2.55 -0.31 19 0 157 0
30MAR27 34.00 P 0.00 0.00 0.00 3.22 -0.39 18 0 127 0
30MAR27 35.00 P 0.00 0.00 0.00 4.04 -0.44 18 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 4.93 -0.48 18 0 30 0
30MAR27 37.00 P 0.00 0.00 0.00 5.97 -0.44 22 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 6.97 -0.50 24 0 15 0
30MAR27 39.00 P 0.00 0.00 0.00 7.97 -0.45 26 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.97 -0.45 28 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.96 -0.46 30 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.97 -0.46 32 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.97 -0.45 34 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.97 -0.43 36 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.96 -0.45 38 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.96 -0.44 39 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.02 0.00 20 0 8 0
29JUN27 22.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 4 0
29JUN27 23.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 5 0
29JUN27 24.00 P 0.00 0.00 0.00 0.11 -0.03 19 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 0.19 -0.05 18 0 53 0
29JUN27 26.00 P 0.00 0.00 0.00 0.33 -0.07 19 0 54 0
29JUN27 27.00 P 0.00 0.00 0.00 0.52 -0.08 19 0 30 0
29JUN27 28.00 P 0.00 0.00 0.00 0.75 -0.17 18 0 43 0
29JUN27 29.00 P 0.00 0.00 0.00 1.09 -0.13 18 0 17 0
29JUN27 30.00 P 0.00 0.00 0.00 1.48 -0.18 18 0 121 0
29JUN27 31.00 P 0.00 0.00 0.00 1.95 -0.23 18 0 11 0
29JUN27 32.00 P 0.00 0.00 0.00 2.51 -0.27 18 0 39 0
29JUN27 33.00 P 0.00 0.00 0.00 3.19 -0.28 18 0 20 0
29JUN27 34.00 P 0.00 0.00 0.00 3.89 -0.37 18 0 43 0
29JUN27 35.00 P 0.00 0.00 0.00 4.66 -0.39 18 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 5.47 -0.33 18 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 6.37 -0.24 19 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 7.28 -0.23 20 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 8.19 -0.28 20 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 9.12 -0.30 21 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 10.05 -0.42 21 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 11.02 -0.41 22 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.97 -0.45 22 0 0 0
29SEP27 22.00 P 0.14 0.14 0.14 0.07 - 19 2 2 -
29SEP27 23.00 P 0.00 0.00 0.00 0.12 -0.04 19 0 15 0
29SEP27 24.00 P 0.00 0.00 0.00 0.20 -0.06 19 0 2 0
29SEP27 25.00 P 0.00 0.00 0.00 0.33 -0.08 19 0 2 0
29SEP27 26.00 P 0.00 0.00 0.00 0.50 -0.11 19 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.73 -0.14 19 0 8 0
29SEP27 28.00 P 0.00 0.00 0.00 1.02 -0.11 19 0 13 0
29SEP27 29.00 P 0.00 0.00 0.00 1.39 -0.18 19 0 20 0
29SEP27 30.00 P 0.00 0.00 0.00 1.83 -0.18 19 0 29 0
29SEP27 31.00 P 0.00 0.00 0.00 2.32 -0.22 19 0 1 0
29SEP27 32.00 P 0.00 0.00 0.00 2.87 -0.27 19 0 1 0
29SEP27 33.00 P 0.00 0.00 0.00 3.51 -0.30 19 0 1 0
29SEP27 34.00 P 0.00 0.00 0.00 4.21 -0.31 19 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 4.87 -0.41 19 0 3 0
29SEP27 36.00 P 0.00 0.00 0.00 5.66 -0.42 19 0 3 0
29SEP27 37.00 P 0.00 0.00 0.00 6.62 -0.24 20 0 3 0
29SEP27 38.00 P 0.00 0.00 0.00 7.48 -0.28 21 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 8.36 -0.28 21 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 9.26 -0.29 21 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 10.20 -0.27 22 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 11.11 -0.37 22 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 12.04 -0.39 22 0 0 0
TOTAL PUT 736 11,651 +215
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$ 3.735
09OCT26 2.65 C 0.00 0.00 0.00 1.09 +0.03 187 0 0 0
09OCT26 2.70 C 0.00 0.00 0.00 1.04 +0.03 178 0 0 0
09OCT26 2.75 C 0.00 0.00 0.00 0.99 +0.03 169 0 0 0
09OCT26 2.80 C 0.00 0.00 0.00 0.94 +0.03 160 0 0 0
09OCT26 2.85 C 0.00 0.00 0.00 0.89 +0.03 152 0 0 0
09OCT26 2.90 C 0.00 0.00 0.00 0.84 +0.03 143 0 0 0
09OCT26 2.95 C 0.00 0.00 0.00 0.79 +0.03 135 0 0 0
09OCT26 3.00 C 0.00 0.00 0.00 0.74 +0.03 127 0 0 0
09OCT26 3.05 C 0.00 0.00 0.00 0.69 +0.03 118 0 0 0
09OCT26 3.10 C 0.00 0.00 0.00 0.64 +0.03 110 0 0 0
09OCT26 3.15 C 0.00 0.00 0.00 0.59 +0.03 102 0 0 0
09OCT26 3.20 C 0.00 0.00 0.00 0.54 +0.03 94 0 0 0
09OCT26 3.25 C 0.00 0.00 0.00 0.49 +0.03 86 0 0 0
09OCT26 3.30 C 0.00 0.00 0.00 0.44 +0.02 78 0 0 0
09OCT26 3.35 C 0.00 0.00 0.00 0.39 +0.02 70 0 0 0
09OCT26 3.40 C 0.00 0.00 0.00 0.34 +0.02 62 0 0 0
09OCT26 3.45 C 0.00 0.00 0.00 0.29 +0.01 54 0 0 0
09OCT26 3.50 C 0.00 0.00 0.00 0.24 +0.01 46 0 0 0
09OCT26 3.55 C 0.00 0.00 0.00 0.21 +0.02 66 0 0 0
09OCT26 3.60 C 0.00 0.00 0.00 0.17 +0.01 64 0 0 0
09OCT26 3.65 C 0.00 0.00 0.00 0.12 -0.01 51 0 0 0
09OCT26 3.70 C 0.09 0.09 0.09 0.09 -0.01 52 100 100 +100
09OCT26 3.75 C 0.00 0.00 0.00 0.07 -0.01 56 0 0 0
09OCT26 3.80 C 0.00 0.00 0.00 0.05 -0.01 57 0 152 0
09OCT26 3.85 C 0.04 0.04 0.04 0.04 0.00 62 100 250 +100
09OCT26 3.90 C 0.00 0.00 0.00 0.03 0.00 64 0 20 0
09OCT26 3.95 C 0.00 0.00 0.00 0.02 0.00 63 0 0 0
09OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
09OCT26 4.05 C 0.00 0.00 0.00 0.01 0.00 66 0 150 0
09OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
09OCT26 4.15 C 0.00 0.00 0.00 0.01 0.00 81 0 100 0
09OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
09OCT26 4.25 C 0.00 0.00 0.00 0.01 0.00 94 0 45 0
09OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
09OCT26 4.35 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
09OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
09OCT26 4.45 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
09OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
09OCT26 4.55 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
09OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
09OCT26 4.65 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
09OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
09OCT26 4.75 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
09OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
16OCT26 2.65 C 0.00 0.00 0.00 1.09 +0.03 95 0 0 0
16OCT26 2.70 C 0.00 0.00 0.00 1.04 +0.03 90 0 0 0
16OCT26 2.75 C 0.00 0.00 0.00 0.99 +0.03 86 0 0 0
16OCT26 2.80 C 0.00 0.00 0.00 0.94 +0.03 81 0 0 0
16OCT26 2.85 C 0.00 0.00 0.00 0.89 +0.03 76 0 0 0
16OCT26 2.90 C 0.00 0.00 0.00 0.84 +0.03 72 0 0 0
16OCT26 2.95 C 0.00 0.00 0.00 0.79 +0.02 67 0 0 0
16OCT26 3.00 C 0.00 0.00 0.00 0.74 +0.02 63 0 0 0
16OCT26 3.05 C 0.00 0.00 0.00 0.69 +0.02 59 0 0 0
16OCT26 3.10 C 0.00 0.00 0.00 0.64 +0.02 54 0 0 0
16OCT26 3.15 C 0.00 0.00 0.00 0.59 +0.01 50 0 0 0
16OCT26 3.20 C 0.00 0.00 0.00 0.55 +0.02 64 0 0 0
16OCT26 3.25 C 0.00 0.00 0.00 0.50 +0.01 59 0 0 0
16OCT26 3.30 C 0.00 0.00 0.00 0.45 +0.01 54 0 0 0
16OCT26 3.35 C 0.00 0.00 0.00 0.41 +0.01 58 0 0 0
16OCT26 3.40 C 0.00 0.00 0.00 0.37 +0.01 59 0 0 0
16OCT26 3.45 C 0.00 0.00 0.00 0.33 +0.01 59 0 0 0
16OCT26 3.50 C 0.00 0.00 0.00 0.29 0.00 58 0 0 0
16OCT26 3.55 C 0.00 0.00 0.00 0.25 -0.01 56 0 0 0
16OCT26 3.60 C 0.00 0.00 0.00 0.22 0.00 57 0 0 0
16OCT26 3.65 C 0.00 0.00 0.00 0.19 0.00 58 0 0 0
16OCT26 3.70 C 0.00 0.00 0.00 0.16 -0.01 57 0 0 0
16OCT26 3.75 C 0.00 0.00 0.00 0.13 -0.01 54 0 0 0
16OCT26 3.80 C 0.00 0.00 0.00 0.11 -0.01 55 0 0 0
16OCT26 3.85 C 0.00 0.00 0.00 0.09 -0.01 55 0 0 0
16OCT26 3.90 C 0.00 0.00 0.00 0.08 -0.01 58 0 10 0
16OCT26 3.95 C 0.00 0.00 0.00 0.06 -0.01 55 0 0 0
16OCT26 4.00 C 0.00 0.00 0.00 0.05 -0.01 56 0 0 0
16OCT26 4.05 C 0.00 0.00 0.00 0.04 -0.01 56 0 0 0
16OCT26 4.10 C 0.00 0.00 0.00 0.03 -0.01 55 0 0 0
16OCT26 4.15 C 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
16OCT26 4.20 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
16OCT26 4.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
16OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
16OCT26 4.35 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
16OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
16OCT26 4.45 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
16OCT26 4.55 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
16OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
16OCT26 4.65 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
16OCT26 4.70 C 0.00 0.00 0.00 0.01 - 80 0 0 -
29OCT26 2.80 C 0.00 0.00 0.00 0.95 +0.03 66 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.85 +0.02 59 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.76 +0.03 62 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.67 +0.02 61 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.58 +0.02 59 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.50 +0.02 59 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.43 +0.02 61 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.36 +0.02 60 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.29 +0.01 57 0 150 0
29OCT26 3.70 C 0.00 0.00 0.00 0.25 +0.02 61 0 150 0
29OCT26 3.80 C 0.00 0.00 0.00 0.20 +0.01 60 0 190 0
29OCT26 3.90 C 0.14 0.14 0.14 0.16 +0.01 60 2 17 +2
29OCT26 4.00 C 0.00 0.00 0.00 0.12 0.00 58 0 240 0
29OCT26 4.10 C 0.00 0.00 0.00 0.10 0.00 60 0 2 0
29OCT26 4.20 C 0.00 0.00 0.00 0.08 +0.01 61 0 30 0
29OCT26 4.30 C 0.00 0.00 0.00 0.06 0.00 60 0 15 0
29OCT26 4.40 C 0.00 0.00 0.00 0.05 0.00 62 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.04 0.00 63 0 1 0
29OCT26 4.60 C 0.00 0.00 0.00 0.03 0.00 63 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.02 0.00 61 0 165 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 56 0 75 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 60 0 215 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 64 0 43 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 72 0 280 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 80 0 103 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 94 0 115 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 101 0 200 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 107 0 100 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 113 0 180 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 119 0 100 0
27NOV26 2.80 C 0.00 0.00 0.00 0.97 +0.01 53 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.88 0.00 53 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.80 +0.01 55 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.74 +0.02 61 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.66 +0.02 59 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.59 +0.01 59 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.51 -0.01 56 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.47 +0.01 60 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.41 +0.02 59 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.36 +0.01 59 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.32 +0.01 60 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.28 +0.01 60 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.24 +0.01 60 0 10 0
27NOV26 4.10 C 0.00 0.00 0.00 0.21 +0.01 60 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.18 0.00 60 0 30 0
27NOV26 4.30 C 0.00 0.00 0.00 0.16 +0.01 61 0 90 0
27NOV26 4.40 C 0.00 0.00 0.00 0.13 0.00 60 0 48 0
27NOV26 4.50 C 0.00 0.00 0.00 0.12 +0.01 62 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.10 0.00 61 0 3 0
27NOV26 4.70 C 0.00 0.00 0.00 0.08 -0.01 60 0 120 0
27NOV26 4.80 C 0.00 0.00 0.00 0.07 0.00 60 0 735 0
27NOV26 4.90 C 0.00 0.00 0.00 0.06 0.00 61 0 228 0
27NOV26 5.00 C 0.00 0.00 0.00 0.05 0.00 60 0 200 0
27NOV26 5.25 C 0.00 0.00 0.00 0.04 0.00 64 0 30 0
27NOV26 5.50 C 0.00 0.00 0.00 0.02 -0.01 60 0 150 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 58 0 150 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 62 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 75 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.02 +0.01 57 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.94 +0.01 57 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.87 +0.01 58 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.80 +0.03 59 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.73 +0.01 58 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.65 -0.01 56 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.60 +0.02 57 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.55 +0.01 58 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.51 +0.02 60 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.45 +0.01 58 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.40 0.00 58 0 15 0
30DEC26 3.90 C 0.00 0.00 0.00 0.36 0.00 58 0 30 0
30DEC26 4.00 C 0.32 0.32 0.32 0.33 +0.01 59 8 39 +8
30DEC26 4.10 C 0.00 0.00 0.00 0.30 +0.01 59 0 30 0
30DEC26 4.20 C 0.00 0.00 0.00 0.27 +0.01 59 0 30 0
30DEC26 4.30 C 0.00 0.00 0.00 0.24 +0.01 59 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.21 0.00 59 0 60 0
30DEC26 4.50 C 0.00 0.00 0.00 0.19 -0.01 59 0 140 0
30DEC26 4.60 C 0.00 0.00 0.00 0.16 -0.01 58 0 65 0
30DEC26 4.70 C 0.00 0.00 0.00 0.15 0.00 59 0 45 0
30DEC26 4.80 C 0.00 0.00 0.00 0.13 0.00 58 0 135 0
30DEC26 4.90 C 0.00 0.00 0.00 0.11 -0.01 58 0 190 0
30DEC26 5.00 C 0.00 0.00 0.00 0.10 -0.01 58 0 15 0
30DEC26 5.25 C 0.00 0.00 0.00 0.07 -0.01 57 0 17 0
30DEC26 5.50 C 0.00 0.00 0.00 0.06 0.00 60 0 323 0
30DEC26 5.75 C 0.00 0.00 0.00 0.04 0.00 59 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.03 0.00 59 0 100 0
30DEC26 6.25 C 0.00 0.00 0.00 0.02 0.00 58 0 30 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 1.07 +0.02 59 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.99 +0.01 58 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.91 0.00 56 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.83 -0.01 55 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.76 -0.02 54 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.71 -0.01 56 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.67 +0.02 58 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.62 +0.01 59 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.55 -0.01 56 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.51 0.00 57 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.46 0.00 56 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.42 -0.01 56 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.39 0.00 57 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.35 -0.01 57 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.32 0.00 57 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.30 0.00 58 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.27 0.00 58 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.25 0.00 58 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.22 -0.01 58 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.20 -0.01 58 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.15 +0.04 58 0 1 0
30MAR27 2.90 C 0.00 0.00 0.00 1.08 +0.01 58 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.02 +0.04 59 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.95 +0.03 58 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.89 0.00 58 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.84 +0.01 58 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.78 0.00 58 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.73 +0.01 58 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.68 0.00 58 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.62 -0.02 56 0 40 0
30MAR27 3.80 C 0.00 0.00 0.00 0.59 0.00 57 0 15 0
30MAR27 3.90 C 0.00 0.00 0.00 0.56 0.00 58 0 15 0
30MAR27 4.00 C 0.00 0.00 0.00 0.51 -0.01 57 0 15 0
30MAR27 4.10 C 0.00 0.00 0.00 0.47 -0.01 57 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.44 -0.01 57 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.41 -0.01 57 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.39 -0.01 58 0 80 0
30MAR27 4.50 C 0.00 0.00 0.00 0.37 0.00 59 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.35 0.00 59 0 33 0
30MAR27 4.70 C 0.00 0.00 0.00 0.33 0.00 60 0 20 0
30MAR27 4.80 C 0.00 0.00 0.00 0.30 -0.01 59 0 30 0
30MAR27 4.90 C 0.00 0.00 0.00 0.28 0.00 59 0 45 0
30MAR27 5.00 C 0.00 0.00 0.00 0.26 -0.01 59 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.21 -0.01 58 0 15 0
30MAR27 5.50 C 0.00 0.00 0.00 0.18 -0.01 59 0 60 0
30MAR27 5.75 C 0.00 0.00 0.00 0.15 0.00 59 0 15 0
30MAR27 6.00 C 0.00 0.00 0.00 0.12 -0.01 58 0 60 0
30MAR27 6.25 C 0.00 0.00 0.00 0.11 +0.01 60 0 35 0
30MAR27 6.50 C 0.00 0.00 0.00 0.08 -0.01 57 0 45 0
30MAR27 6.75 C 0.00 0.00 0.00 0.07 0.00 58 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.06 0.00 59 0 165 0
29JUN27 2.80 C 0.00 0.00 0.00 1.25 +0.04 60 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.16 -0.01 56 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.13 +0.02 60 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.08 +0.02 60 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.02 +0.02 60 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.97 +0.02 60 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.92 +0.01 60 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.88 +0.04 60 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.81 -0.01 58 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.79 +0.01 60 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.75 +0.01 60 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.71 +0.01 60 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.68 +0.02 60 0 70 0
29JUN27 4.10 C 0.00 0.00 0.00 0.64 +0.01 60 0 70 0
29JUN27 4.20 C 0.00 0.00 0.00 0.61 +0.01 60 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.58 +0.01 60 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.55 +0.01 60 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.52 +0.01 60 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.49 +0.01 60 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.47 +0.02 60 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.45 +0.02 60 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.42 0.00 60 0 10 0
29JUN27 5.00 C 0.00 0.00 0.00 0.41 +0.01 61 0 60 0
29JUN27 5.25 C 0.00 0.00 0.00 0.36 +0.01 61 0 90 0
29JUN27 5.50 C 0.00 0.00 0.00 0.31 +0.01 60 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.28 +0.02 61 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.25 +0.02 61 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.21 +0.01 60 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.19 +0.01 61 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.17 +0.01 61 0 6 0
29JUN27 7.00 C 0.00 0.00 0.00 0.14 0.00 60 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 1.30 +0.02 57 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 1.28 +0.02 61 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 1.19 -0.02 57 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 1.14 -0.02 57 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 1.13 +0.02 61 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 1.05 -0.01 58 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 1.00 +0.01 58 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.96 +0.01 58 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.92 +0.01 58 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.88 +0.01 58 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.85 +0.01 59 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.81 +0.01 58 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.78 +0.01 59 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.74 0.00 59 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.71 0.00 59 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.69 +0.01 59 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.66 +0.01 59 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.63 +0.01 59 0 1 0
29SEP27 4.60 C 0.00 0.00 0.00 0.61 +0.01 60 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.58 0.00 59 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.56 0.00 60 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.54 0.00 60 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.52 0.00 60 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.47 +0.01 60 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.43 +0.01 60 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.39 +0.01 60 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.36 +0.02 61 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.32 +0.01 60 0 30 0
29SEP27 6.50 C 0.00 0.00 0.00 0.30 +0.01 61 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.27 +0.01 61 0 0 0
29SEP27 7.00 C 0.24 0.24 0.24 0.25 +0.01 62 30 30 +30
TOTAL CALL 240 7,572 +240
09OCT26 2.65 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
09OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
09OCT26 2.75 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
09OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
09OCT26 2.85 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
09OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
09OCT26 2.95 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
09OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
09OCT26 3.05 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
09OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
09OCT26 3.15 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
09OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
09OCT26 3.25 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
09OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
09OCT26 3.35 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
09OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
09OCT26 3.45 P 0.00 0.00 0.00 0.01 -0.01 67 0 0 0
09OCT26 3.50 P 0.00 0.00 0.00 0.01 -0.02 58 0 0 0
09OCT26 3.55 P 0.00 0.00 0.00 0.02 -0.02 61 0 0 0
09OCT26 3.60 P 0.00 0.00 0.00 0.03 -0.02 60 0 10 0
09OCT26 3.65 P 0.00 0.00 0.00 0.05 -0.03 64 0 0 0
09OCT26 3.70 P 0.00 0.00 0.00 0.07 -0.03 64 0 30 0
09OCT26 3.75 P 0.00 0.00 0.00 0.09 -0.03 61 0 0 0
09OCT26 3.80 P 0.00 0.00 0.00 0.12 -0.03 61 0 0 0
09OCT26 3.85 P 0.00 0.00 0.00 0.16 -0.03 66 0 0 0
09OCT26 3.90 P 0.00 0.00 0.00 0.19 -0.03 60 0 0 0
09OCT26 3.95 P 0.00 0.00 0.00 0.24 -0.02 70 0 0 0
09OCT26 4.00 P 0.00 0.00 0.00 0.27 -0.04 51 0 0 0
09OCT26 4.05 P 0.00 0.00 0.00 0.32 -0.03 58 0 0 0
09OCT26 4.10 P 0.00 0.00 0.00 0.38 -0.02 83 0 0 0
09OCT26 4.15 P 0.00 0.00 0.00 0.42 -0.02 72 0 0 0
09OCT26 4.20 P 0.00 0.00 0.00 0.47 -0.02 78 0 0 0
09OCT26 4.25 P 0.00 0.00 0.00 0.52 -0.02 84 0 0 0
09OCT26 4.30 P 0.00 0.00 0.00 0.57 -0.02 90 0 0 0
09OCT26 4.35 P 0.00 0.00 0.00 0.62 -0.02 96 0 0 0
09OCT26 4.40 P 0.00 0.00 0.00 0.67 -0.02 102 0 0 0
09OCT26 4.45 P 0.00 0.00 0.00 0.72 -0.02 107 0 0 0
09OCT26 4.50 P 0.00 0.00 0.00 0.77 -0.02 113 0 0 0
09OCT26 4.55 P 0.00 0.00 0.00 0.82 -0.02 118 0 0 0
09OCT26 4.60 P 0.00 0.00 0.00 0.87 -0.02 123 0 0 0
09OCT26 4.65 P 0.00 0.00 0.00 0.92 -0.02 128 0 0 0
09OCT26 4.70 P 0.00 0.00 0.00 0.97 -0.02 134 0 0 0
09OCT26 4.75 P 0.00 0.00 0.00 1.02 -0.02 139 0 0 0
09OCT26 4.80 P 0.00 0.00 0.00 1.07 -0.02 144 0 0 0
16OCT26 2.65 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
16OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
16OCT26 2.75 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
16OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
16OCT26 2.85 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
16OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
16OCT26 2.95 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
16OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
16OCT26 3.05 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
16OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
16OCT26 3.15 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
16OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16OCT26 3.25 P 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
16OCT26 3.30 P 0.00 0.00 0.00 0.01 -0.02 52 0 0 0
16OCT26 3.35 P 0.00 0.00 0.00 0.02 -0.02 56 0 0 0
16OCT26 3.40 P 0.00 0.00 0.00 0.03 -0.02 58 0 0 0
16OCT26 3.45 P 0.00 0.00 0.00 0.04 -0.02 58 0 0 0
16OCT26 3.50 P 0.00 0.00 0.00 0.05 -0.03 57 0 0 0
16OCT26 3.55 P 0.00 0.00 0.00 0.07 -0.02 60 0 0 0
16OCT26 3.60 P 0.00 0.00 0.00 0.09 -0.02 61 0 0 0
16OCT26 3.65 P 0.11 0.11 0.11 0.11 -0.02 61 150 150 +150
16OCT26 3.70 P 0.00 0.00 0.00 0.13 -0.03 60 0 0 0
16OCT26 3.75 P 0.00 0.00 0.00 0.15 -0.03 58 0 0 0
16OCT26 3.80 P 0.00 0.00 0.00 0.18 -0.03 59 0 0 0
16OCT26 3.85 P 0.00 0.00 0.00 0.21 -0.04 58 0 0 0
16OCT26 3.90 P 0.00 0.00 0.00 0.24 -0.04 57 0 0 0
16OCT26 3.95 P 0.00 0.00 0.00 0.29 -0.02 63 0 0 0
16OCT26 4.00 P 0.00 0.00 0.00 0.31 -0.04 55 0 0 0
16OCT26 4.05 P 0.00 0.00 0.00 0.35 -0.04 55 0 0 0
16OCT26 4.10 P 0.00 0.00 0.00 0.40 -0.03 60 0 0 0
16OCT26 4.15 P 0.00 0.00 0.00 0.44 -0.03 58 0 0 0
16OCT26 4.20 P 0.00 0.00 0.00 0.48 -0.04 55 0 0 0
16OCT26 4.25 P 0.00 0.00 0.00 0.53 -0.03 59 0 0 0
16OCT26 4.30 P 0.00 0.00 0.00 0.57 -0.04 51 0 0 0
16OCT26 4.35 P 0.00 0.00 0.00 0.62 -0.03 54 0 0 0
16OCT26 4.40 P 0.00 0.00 0.00 0.67 -0.03 58 0 0 0
16OCT26 4.45 P 0.00 0.00 0.00 0.72 -0.03 61 0 0 0
16OCT26 4.50 P 0.00 0.00 0.00 0.77 -0.03 64 0 0 0
16OCT26 4.55 P 0.00 0.00 0.00 0.84 0.00 90 0 0 0
16OCT26 4.60 P 0.00 0.00 0.00 0.87 -0.02 70 0 0 0
16OCT26 4.65 P 0.00 0.00 0.00 0.92 -0.02 73 0 0 0
16OCT26 4.70 P 0.00 0.00 0.00 0.97 - 76 0 0 -
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 61 0 100 0
29OCT26 3.00 P 0.00 0.00 0.00 0.02 0.00 63 0 250 0
29OCT26 3.10 P 0.00 0.00 0.00 0.03 0.00 62 0 100 0
29OCT26 3.20 P 0.00 0.00 0.00 0.05 0.00 64 0 1 0
29OCT26 3.30 P 0.00 0.00 0.00 0.06 -0.01 60 0 103 0
29OCT26 3.40 P 0.00 0.00 0.00 0.09 -0.01 61 0 0 0
29OCT26 3.50 P 0.13 0.13 0.13 0.11 -0.02 57 15 133 -15
29OCT26 3.60 P 0.00 0.00 0.00 0.15 -0.02 58 0 56 0
29OCT26 3.70 P 0.00 0.00 0.00 0.20 -0.02 59 0 182 0
29OCT26 3.80 P 0.00 0.00 0.00 0.25 -0.03 58 0 593 0
29OCT26 3.90 P 0.00 0.00 0.00 0.32 -0.02 60 0 964 0
29OCT26 4.00 P 0.00 0.00 0.00 0.39 -0.03 61 0 1,108 0
29OCT26 4.10 P 0.00 0.00 0.00 0.46 -0.02 61 0 59 0
29OCT26 4.20 P 0.00 0.00 0.00 0.53 -0.04 58 0 144 0
29OCT26 4.30 P 0.00 0.00 0.00 0.64 0.00 68 0 15 0
29OCT26 4.40 P 0.00 0.00 0.00 0.70 -0.03 58 0 47 0
29OCT26 4.50 P 0.00 0.00 0.00 0.79 -0.02 59 0 190 0
29OCT26 4.60 P 0.00 0.00 0.00 0.88 -0.03 57 0 75 0
29OCT26 4.70 P 0.00 0.00 0.00 0.98 -0.02 62 0 30 0
29OCT26 4.80 P 0.00 0.00 0.00 1.07 -0.03 57 0 130 0
29OCT26 4.90 P 0.00 0.00 0.00 1.17 -0.02 60 0 406 0
29OCT26 5.00 P 0.00 0.00 0.00 1.27 -0.02 64 0 30 0
29OCT26 5.25 P 0.00 0.00 0.00 1.52 -0.02 72 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 1.77 -0.02 80 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.02 -0.02 88 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.27 -0.02 95 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.52 -0.02 102 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.77 -0.02 109 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 3.02 -0.02 115 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.27 -0.02 121 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.04 0.00 63 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.05 -0.01 60 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.07 -0.01 61 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.09 -0.01 61 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.12 -0.01 62 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.15 -0.01 61 0 100 0
27NOV26 3.40 P 0.00 0.00 0.00 0.18 -0.02 60 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.22 -0.02 60 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.27 -0.01 61 0 15 0
27NOV26 3.70 P 0.00 0.00 0.00 0.32 -0.01 61 0 181 0
27NOV26 3.80 P 0.00 0.00 0.00 0.37 -0.02 60 0 44 0
27NOV26 3.90 P 0.00 0.00 0.00 0.43 -0.02 61 0 79 0
27NOV26 4.00 P 0.00 0.00 0.00 0.49 -0.02 60 0 328 0
27NOV26 4.10 P 0.00 0.00 0.00 0.57 -0.01 63 0 88 0
27NOV26 4.20 P 0.00 0.00 0.00 0.65 -0.02 64 0 168 0
27NOV26 4.30 P 0.00 0.00 0.00 0.72 -0.02 64 0 40 0
27NOV26 4.40 P 0.00 0.00 0.00 0.80 0.00 64 0 110 0
27NOV26 4.50 P 0.00 0.00 0.00 0.88 0.00 64 0 45 0
27NOV26 4.60 P 0.00 0.00 0.00 0.97 -0.01 66 0 145 0
27NOV26 4.70 P 0.00 0.00 0.00 1.03 -0.02 60 0 30 0
27NOV26 4.80 P 0.00 0.00 0.00 1.12 -0.02 60 0 45 0
27NOV26 4.90 P 0.00 0.00 0.00 1.21 -0.02 61 0 150 0
27NOV26 5.00 P 0.00 0.00 0.00 1.32 -0.02 67 0 335 0
27NOV26 5.25 P 0.00 0.00 0.00 1.53 -0.03 59 0 45 0
27NOV26 5.50 P 0.00 0.00 0.00 1.77 -0.03 58 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 2.02 -0.02 63 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 2.27 -0.02 68 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 2.53 -0.01 81 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.77 -0.02 77 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 3.02 -0.02 82 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 3.28 -0.01 95 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.07 -0.01 58 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.09 -0.02 58 0 150 0
30DEC26 3.00 P 0.00 0.00 0.00 0.12 -0.01 60 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.14 -0.02 58 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.17 -0.03 58 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.21 -0.02 59 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.25 -0.02 59 0 100 0
30DEC26 3.50 P 0.00 0.00 0.00 0.30 -0.02 60 0 50 0
30DEC26 3.60 P 0.00 0.00 0.00 0.34 -0.02 58 0 282 0
30DEC26 3.70 P 0.00 0.00 0.00 0.40 -0.02 60 0 194 0
30DEC26 3.80 P 0.00 0.00 0.00 0.45 -0.02 59 0 713 0
30DEC26 3.90 P 0.00 0.00 0.00 0.51 -0.02 59 0 423 0
30DEC26 4.00 P 0.00 0.00 0.00 0.58 -0.01 60 0 152 0
30DEC26 4.10 P 0.00 0.00 0.00 0.63 -0.03 58 0 336 0
30DEC26 4.20 P 0.00 0.00 0.00 0.70 -0.03 58 0 160 0
30DEC26 4.30 P 0.00 0.00 0.00 0.79 -0.01 61 0 29 0
30DEC26 4.40 P 0.00 0.00 0.00 0.87 -0.03 62 0 66 0
30DEC26 4.50 P 0.00 0.00 0.00 0.92 -0.03 58 0 53 0
30DEC26 4.60 P 0.00 0.00 0.00 1.03 0.00 63 0 108 0
30DEC26 4.70 P 0.00 0.00 0.00 1.11 0.00 63 0 62 0
30DEC26 4.80 P 0.00 0.00 0.00 1.16 -0.04 57 0 75 0
30DEC26 4.90 P 0.00 0.00 0.00 1.25 -0.03 58 0 210 0
30DEC26 5.00 P 0.00 0.00 0.00 1.34 -0.03 59 0 200 0
30DEC26 5.25 P 0.00 0.00 0.00 1.56 -0.03 58 0 30 0
30DEC26 5.50 P 0.00 0.00 0.00 1.79 -0.03 57 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.03 -0.03 58 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.27 -0.03 56 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.53 -0.01 66 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.77 -0.02 64 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.02 -0.02 68 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.28 -0.01 78 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.10 -0.02 57 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.13 -0.01 59 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.15 -0.03 57 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.19 -0.02 59 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.23 -0.01 59 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.27 -0.01 60 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.31 -0.02 59 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.36 -0.01 60 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.40 -0.02 58 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.46 -0.02 59 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.52 -0.01 60 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.57 -0.02 59 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.63 -0.02 59 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.69 -0.03 58 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.78 -0.01 61 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.85 -0.01 61 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.93 -0.02 62 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.98 -0.05 59 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 1.08 0.00 62 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 1.13 -0.03 58 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.18 0.00 59 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.21 0.00 59 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.24 -0.01 59 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.28 -0.01 59 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.32 -0.01 59 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.37 -0.01 60 0 13 0
30MAR27 3.40 P 0.00 0.00 0.00 0.41 -0.01 59 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.46 -0.01 59 0 21 0
30MAR27 3.60 P 0.00 0.00 0.00 0.52 0.00 60 0 15 0
30MAR27 3.70 P 0.00 0.00 0.00 0.57 -0.01 60 0 56 0
30MAR27 3.80 P 0.00 0.00 0.00 0.62 -0.02 59 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.68 -0.02 59 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.75 -0.01 60 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.80 -0.02 59 0 120 0
30MAR27 4.20 P 0.00 0.00 0.00 0.86 -0.03 58 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.93 -0.03 58 0 60 0
30MAR27 4.40 P 0.00 0.00 0.00 1.00 -0.03 58 0 30 0
30MAR27 4.50 P 0.00 0.00 0.00 1.07 -0.03 58 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.15 -0.05 58 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.22 -0.03 58 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.30 -0.05 58 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.38 -0.03 58 0 90 0
30MAR27 5.00 P 0.00 0.00 0.00 1.46 -0.03 58 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.67 -0.03 58 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.88 -0.07 58 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.10 -0.03 58 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.33 -0.03 58 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.56 -0.03 58 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.80 -0.02 59 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.04 -0.06 59 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.28 -0.02 59 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.29 0.00 60 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.32 -0.01 60 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.36 -0.01 60 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.41 0.00 60 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.45 -0.01 60 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.50 0.00 60 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.55 0.00 60 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.59 -0.02 59 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.66 0.00 60 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.72 0.00 60 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.78 0.00 60 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.84 -0.02 60 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.90 -0.02 60 0 90 0
29JUN27 4.10 P 0.00 0.00 0.00 0.96 -0.01 60 0 70 0
29JUN27 4.20 P 0.00 0.00 0.00 1.04 0.00 61 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.10 -0.01 60 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.18 0.00 61 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.23 -0.02 60 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.31 -0.01 60 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.38 -0.01 60 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.46 -0.01 60 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.53 -0.01 60 0 10 0
29JUN27 5.00 P 0.00 0.00 0.00 1.61 -0.01 60 0 65 0
29JUN27 5.25 P 0.00 0.00 0.00 1.81 -0.05 60 0 50 0
29JUN27 5.50 P 0.00 0.00 0.00 2.01 -0.01 60 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 2.22 -0.02 60 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.43 -0.02 60 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.65 -0.02 60 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.88 -0.02 61 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.10 -0.02 60 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.37 +0.02 65 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.38 -0.01 61 0 30 0
29SEP27 2.90 P 0.00 0.00 0.00 0.42 -0.01 61 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.47 -0.01 61 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.52 -0.01 62 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.57 -0.01 62 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.62 -0.01 62 0 6 0
29SEP27 3.40 P 0.00 0.00 0.00 0.68 -0.01 62 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.73 -0.01 62 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.79 -0.01 62 0 9 0
29SEP27 3.70 P 0.00 0.00 0.00 0.85 -0.01 62 0 3 0
29SEP27 3.80 P 0.00 0.00 0.00 0.91 -0.01 62 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.98 -0.01 63 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.04 +0.02 62 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 1.07 -0.02 60 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.18 +0.03 63 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.21 -0.01 60 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.32 +0.03 63 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.35 -0.05 60 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.46 +0.03 63 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.49 -0.06 60 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.61 +0.03 63 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.64 -0.02 60 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.72 -0.01 61 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.91 -0.02 60 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 2.11 -0.02 60 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 2.32 -0.01 61 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 2.52 -0.02 60 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 2.74 -0.08 61 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 3.01 +0.04 65 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 3.23 +0.04 65 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 3.45 -0.02 65 0 0 0
TOTAL PUT 165 11,000 +135
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$ 3.210
29OCT26 2.20 C 0.00 0.00 0.00 1.01 +0.07 0 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.91 +0.06 0 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.82 +0.07 62 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.72 +0.08 54 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.61 +0.07 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.51 +0.06 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.42 +0.05 32 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.34 +0.05 40 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.27 +0.05 43 0 13 0
29OCT26 3.10 C 0.00 0.00 0.00 0.21 +0.04 45 0 19 0
29OCT26 3.20 C 0.14 0.14 0.14 0.16 +0.03 47 2 31 +2
29OCT26 3.30 C 0.12 0.12 0.12 0.12 +0.03 48 10 472 0
29OCT26 3.40 C 0.09 0.09 0.09 0.09 +0.02 50 2 54 +1
29OCT26 3.50 C 0.08 0.08 0.08 0.06 +0.01 48 8 105 -8
29OCT26 3.60 C 0.00 0.00 0.00 0.04 +0.01 48 0 143 0
29OCT26 3.70 C 0.05 0.05 0.04 0.03 +0.01 50 64 303 -50
29OCT26 3.80 C 0.00 0.00 0.00 0.02 +0.01 50 0 324 0
29OCT26 3.90 C 0.03 0.03 0.03 0.01 0.00 48 52 936 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 52 0 676 0
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 61 250 8,613 +200
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 66 0 231 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 70 0 1,006 0
29OCT26 4.50 C 0.01 0.01 0.01 0.01 0.00 74 30 110 +30
29OCT26 4.60 C 0.01 0.01 0.01 0.01 0.00 78 52 1,354 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 81 0 307 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 85 0 150 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 88 0 242 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 92 0 102 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 100 0 295 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 107 0 17 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 114 0 5 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 155 0 19 0
27NOV26 2.20 C 0.00 0.00 0.00 1.02 +0.08 0 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.93 +0.08 52 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.83 +0.08 46 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.74 +0.08 47 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.64 +0.07 41 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.55 +0.06 40 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.47 +0.05 41 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.41 +0.05 45 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.34 +0.04 44 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.28 +0.04 44 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.23 +0.03 45 0 16 0
27NOV26 3.30 C 0.00 0.00 0.00 0.19 +0.02 46 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.16 +0.03 47 0 51 0
27NOV26 3.50 C 0.12 0.13 0.12 0.12 +0.01 46 69 40 +39
27NOV26 3.60 C 0.00 0.00 0.00 0.10 +0.02 47 0 121 0
27NOV26 3.70 C 0.09 0.09 0.09 0.08 +0.01 47 5 5 +5
27NOV26 3.80 C 0.00 0.00 0.00 0.06 +0.01 47 0 240 0
27NOV26 3.90 C 0.00 0.00 0.00 0.05 +0.01 48 0 52 0
27NOV26 4.00 C 0.00 0.00 0.00 0.04 +0.01 49 0 60 0
27NOV26 4.10 C 0.00 0.00 0.00 0.03 +0.01 48 0 54 0
27NOV26 4.20 C 0.00 0.00 0.00 0.02 +0.01 47 0 13 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 51 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 56 0 737 0
27NOV26 4.90 C 0.00 0.00 0.00 0.01 0.00 58 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 1.04 +0.08 48 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.95 +0.08 49 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.85 +0.07 44 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.77 +0.08 47 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.69 +0.08 47 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.61 +0.07 46 0 5 0
30DEC26 2.80 C 0.00 0.00 0.00 0.54 +0.07 47 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.46 +0.05 44 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.40 +0.04 45 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.35 +0.04 46 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.30 +0.03 46 0 4 0
30DEC26 3.30 C 0.00 0.00 0.00 0.26 +0.03 46 0 6 0
30DEC26 3.40 C 0.00 0.00 0.00 0.23 +0.04 48 0 10 0
30DEC26 3.50 C 0.00 0.00 0.00 0.19 +0.02 47 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.16 +0.02 47 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.14 +0.02 48 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.12 +0.02 48 0 605 0
30DEC26 3.90 C 0.00 0.00 0.00 0.10 +0.02 48 0 660 0
30DEC26 4.00 C 0.09 0.10 0.09 0.08 +0.01 47 65 283 +65
30DEC26 4.10 C 0.00 0.00 0.00 0.07 +0.01 48 0 101 0
30DEC26 4.20 C 0.00 0.00 0.00 0.06 +0.01 49 0 10 0
30DEC26 4.30 C 0.06 0.06 0.06 0.05 +0.01 49 9 135 +4
30DEC26 4.40 C 0.00 0.00 0.00 0.04 +0.01 49 0 113 0
30DEC26 4.50 C 0.00 0.00 0.00 0.03 +0.01 47 0 335 0
30DEC26 4.60 C 0.00 0.00 0.00 0.02 +0.01 45 0 234 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 43 0 114 0
30DEC26 4.90 C 0.03 0.03 0.03 0.01 0.00 45 100 353 -62
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 47 0 134 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 51 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 55 0 70 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 59 0 794 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 62 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 77 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 82 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 92 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 96 0 190 0
28JAN27 2.20 C 0.00 0.00 0.00 1.06 +0.08 50 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 0.97 +0.08 48 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.89 +0.08 50 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.80 +0.07 47 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.72 +0.07 46 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.65 +0.07 47 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.56 +0.05 43 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.51 +0.05 46 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.46 +0.06 47 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.39 +0.03 45 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.35 +0.03 46 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.31 +0.03 46 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.27 +0.03 46 0 4 0
28JAN27 3.50 C 0.00 0.00 0.00 0.24 +0.03 47 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.21 +0.02 47 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.18 +0.02 47 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.16 +0.02 48 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.14 +0.02 48 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.12 +0.02 48 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.10 +0.01 47 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.10 +0.07 49 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.02 +0.08 49 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.94 +0.07 49 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.86 +0.07 47 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.79 +0.07 48 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.72 +0.06 47 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.66 +0.06 47 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.60 +0.05 47 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.54 +0.05 47 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.49 +0.04 47 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.44 +0.04 46 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.40 +0.04 47 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.36 +0.03 47 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.33 +0.03 47 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.30 +0.03 48 0 503 0
30MAR27 3.70 C 0.00 0.00 0.00 0.27 +0.03 48 0 10 0
30MAR27 3.80 C 0.00 0.00 0.00 0.24 +0.03 47 0 9 0
30MAR27 3.90 C 0.00 0.00 0.00 0.22 +0.03 48 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.19 +0.02 47 0 103 0
30MAR27 4.10 C 0.00 0.00 0.00 0.17 +0.02 47 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.15 +0.02 47 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.14 +0.02 48 0 15 0
30MAR27 4.40 C 0.00 0.00 0.00 0.12 +0.02 47 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.11 +0.02 48 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 0.10 +0.02 48 0 79 0
30MAR27 4.70 C 0.00 0.00 0.00 0.09 +0.02 48 0 11 0
30MAR27 4.80 C 0.00 0.00 0.00 0.08 +0.02 48 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.07 +0.02 48 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.06 +0.02 47 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.05 +0.02 49 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.03 +0.01 46 0 220 0
30MAR27 5.75 C 0.00 0.00 0.00 0.02 +0.01 45 0 2 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 43 0 65 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 81 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 22 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 170 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 59 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 88 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 57 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 60 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 63 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 66 0 213 0
29JUN27 2.20 C 0.00 0.00 0.00 1.12 +0.07 55 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.03 +0.06 52 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.95 +0.06 51 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.88 +0.06 51 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.80 +0.06 49 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.73 +0.05 49 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.67 +0.06 49 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.61 +0.05 48 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.55 +0.05 47 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.50 +0.04 48 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.45 +0.04 47 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.41 +0.04 47 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.37 +0.04 47 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.34 +0.04 47 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.30 +0.03 47 0 20 0
29JUN27 3.70 C 0.00 0.00 0.00 0.27 +0.03 46 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.25 +0.03 47 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.22 +0.02 46 0 10 0
29JUN27 4.00 C 0.00 0.00 0.00 0.20 +0.02 47 0 20 0
29JUN27 4.10 C 0.00 0.00 0.00 0.18 +0.02 47 0 3 0
29JUN27 4.20 C 0.00 0.00 0.00 0.16 +0.02 46 0 27 0
29JUN27 4.30 C 0.00 0.00 0.00 0.14 +0.01 46 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.13 +0.02 46 0 9 0
29JUN27 4.50 C 0.00 0.00 0.00 0.12 +0.02 47 0 20 0
29JUN27 4.60 C 0.00 0.00 0.00 0.11 +0.02 47 0 2 0
29JUN27 4.70 C 0.00 0.00 0.00 0.10 +0.02 47 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.09 +0.02 47 0 4 0
29JUN27 4.90 C 0.00 0.00 0.00 0.08 +0.02 47 0 15 0
29JUN27 5.00 C 0.00 0.00 0.00 0.07 +0.02 47 0 21 0
29JUN27 5.25 C 0.00 0.00 0.00 0.06 +0.02 48 0 5 0
29JUN27 5.50 C 0.00 0.00 0.00 0.04 +0.01 46 0 10 0
29JUN27 5.75 C 0.00 0.00 0.00 0.03 +0.01 46 0 1 0
29JUN27 6.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 12 0
29JUN27 6.25 C 0.00 0.00 0.00 0.01 0.00 42 0 6 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 0.00 44 0 451 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 47 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 50 0 43 0
29JUN27 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.01 0.00 53 0 12 0
29JUN27 8.25 C 0.00 0.00 0.00 0.01 0.00 54 0 155 0
29JUN27 8.50 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 0.00 56 0 243 0
29SEP27 2.20 C 0.00 0.00 0.00 1.13 +0.06 54 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 1.05 +0.06 53 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.97 +0.06 51 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.90 +0.06 51 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.83 +0.06 50 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.77 +0.06 50 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.71 +0.06 50 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.65 +0.05 49 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.60 +0.05 49 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.55 +0.04 48 0 0 0
29SEP27 3.20 C 0.58 0.58 0.58 0.51 +0.05 49 10 30 0
29SEP27 3.30 C 0.00 0.00 0.00 0.47 +0.04 48 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.43 +0.04 48 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.40 +0.04 48 0 41 0
29SEP27 3.60 C 0.00 0.00 0.00 0.37 +0.04 48 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.34 +0.04 48 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.31 +0.03 48 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.29 +0.03 48 0 0 0
29SEP27 4.00 C 0.38 0.38 0.38 0.27 +0.03 48 125 165 +125
29SEP27 4.10 C 0.00 0.00 0.00 0.24 +0.02 47 0 2 0
29SEP27 4.20 C 0.00 0.00 0.00 0.22 +0.02 47 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.21 +0.02 48 0 60 0
29SEP27 4.40 C 0.00 0.00 0.00 0.19 +0.02 47 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.18 +0.02 48 0 225 0
29SEP27 4.60 C 0.00 0.00 0.00 0.16 +0.01 47 0 5 0
29SEP27 4.70 C 0.23 0.24 0.23 0.15 +0.01 47 7 319 +2
TOTAL CALL 860 28,505 +353
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
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 54 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.02 -0.01 46 0 66 0
29OCT26 2.90 P 0.00 0.00 0.00 0.04 -0.01 48 0 508 0
29OCT26 3.00 P 0.07 0.07 0.07 0.06 -0.03 46 5 800 +5
29OCT26 3.10 P 0.00 0.00 0.00 0.10 -0.03 47 0 143 0
29OCT26 3.20 P 0.14 0.14 0.14 0.15 -0.04 49 25 1,254 +25
29OCT26 3.30 P 0.00 0.00 0.00 0.21 -0.04 50 0 361 0
29OCT26 3.40 P 0.00 0.00 0.00 0.27 -0.05 48 0 104 0
29OCT26 3.50 P 0.00 0.00 0.00 0.35 -0.06 51 0 113 0
29OCT26 3.60 P 0.00 0.00 0.00 0.43 -0.07 51 0 53 0
29OCT26 3.70 P 0.00 0.00 0.00 0.52 -0.07 53 0 70 0
29OCT26 3.80 P 0.65 0.65 0.65 0.62 -0.07 60 1 61 0
29OCT26 3.90 P 0.74 0.74 0.74 0.72 -0.07 66 3 90 -3
29OCT26 4.00 P 0.00 0.00 0.00 0.82 -0.07 72 0 14 0
29OCT26 4.10 P 0.00 0.00 0.00 0.92 -0.07 77 0 7 0
29OCT26 4.20 P 1.03 1.03 1.03 1.00 -0.09 67 1 34 -1
29OCT26 4.30 P 0.00 0.00 0.00 1.12 -0.07 87 0 832 0
29OCT26 4.40 P 0.00 0.00 0.00 1.21 -0.08 85 0 5 0
29OCT26 4.50 P 0.00 0.00 0.00 1.31 -0.08 89 0 80 0
29OCT26 4.60 P 0.00 0.00 0.00 1.41 -0.08 94 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.50 -0.09 88 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.60 -0.09 92 0 70 0
29OCT26 4.90 P 0.00 0.00 0.00 1.71 -0.08 106 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.80 -0.09 99 0 43 0
29OCT26 5.25 P 0.00 0.00 0.00 2.06 -0.08 119 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 2.30 -0.09 116 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.56 -0.08 136 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.81 -0.08 144 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 3.05 -0.09 138 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 3.30 -0.09 144 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 3.55 -0.09 151 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.80 -0.09 157 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 4.05 -0.09 163 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 4.30 -0.09 169 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 52 0 45 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.05 -0.01 49 0 50 0
27NOV26 2.80 P 0.00 0.00 0.00 0.07 -0.01 48 0 92 0
27NOV26 2.90 P 0.00 0.00 0.00 0.09 -0.02 46 0 132 0
27NOV26 3.00 P 0.00 0.00 0.00 0.13 -0.02 48 0 305 0
27NOV26 3.10 P 0.00 0.00 0.00 0.17 -0.03 47 0 100 0
27NOV26 3.20 P 0.00 0.00 0.00 0.22 -0.03 48 0 83 0
27NOV26 3.30 P 0.00 0.00 0.00 0.28 -0.04 48 0 215 0
27NOV26 3.40 P 0.00 0.00 0.00 0.34 -0.05 48 0 884 0
27NOV26 3.50 P 0.00 0.00 0.00 0.41 -0.05 49 0 441 0
27NOV26 3.60 P 0.00 0.00 0.00 0.49 -0.05 50 0 40 0
27NOV26 3.70 P 0.00 0.00 0.00 0.57 -0.06 51 0 9 0
27NOV26 3.80 P 0.66 0.66 0.66 0.65 -0.06 51 3 20 0
27NOV26 3.90 P 0.00 0.00 0.00 0.74 -0.07 52 0 5 0
27NOV26 4.00 P 0.00 0.00 0.00 0.84 -0.06 57 0 3 0
27NOV26 4.10 P 0.00 0.00 0.00 0.93 -0.07 57 0 60 0
27NOV26 4.20 P 0.00 0.00 0.00 1.02 -0.08 57 0 59 0
27NOV26 4.30 P 0.00 0.00 0.00 1.12 -0.07 60 0 2 0
27NOV26 4.40 P 0.00 0.00 0.00 1.21 -0.09 59 0 2 0
27NOV26 4.50 P 0.00 0.00 0.00 1.32 -0.07 67 0 10 0
27NOV26 4.60 P 0.00 0.00 0.00 1.41 -0.08 65 0 10 0
27NOV26 4.70 P 0.00 0.00 0.00 1.50 -0.09 62 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.61 -0.08 71 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.71 -0.08 74 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.80 -0.09 70 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 2.06 -0.08 83 0 18 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.05 0.00 50 0 35 0
30DEC26 2.60 P 0.00 0.00 0.00 0.06 -0.02 47 0 21 0
30DEC26 2.70 P 0.00 0.00 0.00 0.09 -0.01 49 0 11 0
30DEC26 2.80 P 0.00 0.00 0.00 0.11 -0.02 47 0 19 0
30DEC26 2.90 P 0.00 0.00 0.00 0.14 -0.03 46 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.18 -0.03 47 0 159 0
30DEC26 3.10 P 0.00 0.00 0.00 0.23 -0.03 48 0 62 0
30DEC26 3.20 P 0.28 0.28 0.28 0.28 -0.03 48 5 29 0
30DEC26 3.30 P 0.00 0.00 0.00 0.34 -0.04 48 0 16 0
30DEC26 3.40 P 0.00 0.00 0.00 0.40 -0.05 48 0 31 0
30DEC26 3.50 P 0.00 0.00 0.00 0.47 -0.05 49 0 63 0
30DEC26 3.60 P 0.00 0.00 0.00 0.54 -0.05 49 0 145 0
30DEC26 3.70 P 0.00 0.00 0.00 0.62 -0.05 50 0 69 0
30DEC26 3.80 P 0.00 0.00 0.00 0.70 -0.05 51 0 636 0
30DEC26 3.90 P 0.00 0.00 0.00 0.78 -0.06 51 0 683 0
30DEC26 4.00 P 0.00 0.00 0.00 0.87 -0.06 52 0 101 0
30DEC26 4.10 P 0.00 0.00 0.00 0.96 -0.06 54 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.05 -0.07 55 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 1.14 -0.07 55 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.24 -0.06 58 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 1.33 -0.07 58 0 485 0
30DEC26 4.60 P 0.00 0.00 0.00 1.44 -0.05 63 0 269 0
30DEC26 4.70 P 0.00 0.00 0.00 1.51 -0.08 56 0 152 0
30DEC26 4.80 P 0.00 0.00 0.00 1.63 -0.06 65 0 38 0
30DEC26 4.90 P 0.00 0.00 0.00 1.71 -0.08 60 0 215 0
30DEC26 5.00 P 0.00 0.00 0.00 1.82 -0.07 66 0 164 0
30DEC26 5.25 P 0.00 0.00 0.00 2.07 -0.07 72 0 15 0
30DEC26 5.50 P 0.00 0.00 0.00 2.32 -0.07 77 0 82 0
30DEC26 5.75 P 0.00 0.00 0.00 2.56 -0.08 77 0 105 0
30DEC26 6.00 P 0.00 0.00 0.00 2.81 -0.08 81 0 400 0
30DEC26 6.25 P 0.00 0.00 0.00 3.05 -0.09 79 0 75 0
30DEC26 6.50 P 0.00 0.00 0.00 3.30 -0.09 83 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.55 -0.09 87 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.80 -0.09 91 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.05 -0.09 94 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.30 -0.09 97 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.54 -0.09 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.79 -0.09 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 5.04 -0.09 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 5.29 -0.09 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.54 -0.09 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.79 -0.09 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 6.04 -0.09 0 0 0 0
28JAN27 2.20 P 0.00 0.00 0.00 0.03 0.00 50 0 0 0
28JAN27 2.30 P 0.00 0.00 0.00 0.04 0.00 50 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.07 -0.01 48 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.09 -0.01 48 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.11 -0.02 46 0 70 0
28JAN27 2.80 P 0.00 0.00 0.00 0.14 -0.02 46 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.18 -0.02 47 0 140 0
28JAN27 3.00 P 0.20 0.20 0.20 0.22 -0.02 47 100 101 +100
28JAN27 3.10 P 0.00 0.00 0.00 0.27 -0.03 47 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.32 -0.03 47 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.38 -0.04 48 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.44 -0.04 48 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.50 -0.06 47 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.58 -0.05 49 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.65 -0.06 49 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.73 -0.06 50 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.81 -0.06 50 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.90 -0.06 51 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.98 -0.06 51 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.07 -0.01 48 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.09 -0.01 48 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.11 -0.02 47 0 40 0
30MAR27 2.60 P 0.00 0.00 0.00 0.14 -0.01 47 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.17 -0.02 47 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.21 -0.02 48 0 10 0
30MAR27 2.90 P 0.00 0.00 0.00 0.25 -0.02 47 0 10 0
30MAR27 3.00 P 0.00 0.00 0.00 0.29 -0.03 47 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.34 -0.03 47 0 6 0
30MAR27 3.20 P 0.00 0.00 0.00 0.39 -0.03 47 0 34 0
30MAR27 3.30 P 0.00 0.00 0.00 0.45 -0.03 47 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 0.51 -0.04 47 0 65 0
30MAR27 3.50 P 0.00 0.00 0.00 0.58 -0.04 48 0 60 0
30MAR27 3.60 P 0.00 0.00 0.00 0.64 -0.05 47 0 41 0
30MAR27 3.70 P 0.00 0.00 0.00 0.72 -0.05 49 0 2 0
30MAR27 3.80 P 0.00 0.00 0.00 0.79 -0.05 48 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.88 -0.04 50 0 16 0
30MAR27 4.00 P 0.00 0.00 0.00 0.95 -0.06 49 0 41 0
30MAR27 4.10 P 0.00 0.00 0.00 1.03 -0.06 49 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.11 -0.07 49 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.19 -0.07 49 0 11 0
30MAR27 4.40 P 0.00 0.00 0.00 1.28 -0.07 50 0 113 0
30MAR27 4.50 P 0.00 0.00 0.00 1.37 -0.07 50 0 52 0
30MAR27 4.60 P 0.00 0.00 0.00 1.46 -0.07 51 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.55 -0.07 51 0 32 0
30MAR27 4.80 P 0.00 0.00 0.00 1.66 -0.05 54 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 1.73 -0.07 51 0 219 0
30MAR27 5.00 P 0.00 0.00 0.00 1.82 -0.08 50 0 143 0
30MAR27 5.25 P 0.00 0.00 0.00 2.07 -0.07 54 0 52 0
30MAR27 5.50 P 0.00 0.00 0.00 2.32 -0.07 58 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.56 -0.08 58 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.81 -0.08 61 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 3.05 -0.09 61 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.30 -0.09 64 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.55 -0.09 67 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 3.80 -0.09 69 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 4.05 -0.09 72 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.30 -0.09 74 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 4.55 -0.08 76 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.79 -0.09 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 5.04 -0.09 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 5.29 -0.09 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 5.54 -0.09 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.79 -0.09 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 6.04 -0.09 0 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.14 -0.01 47 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.17 0.00 47 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.19 -0.02 44 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.23 -0.02 45 0 10 0
29JUN27 2.60 P 0.00 0.00 0.00 0.27 -0.02 44 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.32 -0.02 45 0 87 0
29JUN27 2.80 P 0.00 0.00 0.00 0.37 -0.02 45 0 40 0
29JUN27 2.90 P 0.00 0.00 0.00 0.42 -0.03 44 0 10 0
29JUN27 3.00 P 0.00 0.00 0.00 0.48 -0.03 45 0 69 0
29JUN27 3.10 P 0.00 0.00 0.00 0.54 -0.03 45 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.60 -0.03 44 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.66 -0.04 43 0 4 0
29JUN27 3.40 P 0.00 0.00 0.00 0.73 -0.04 43 0 63 0
29JUN27 3.50 P 0.00 0.00 0.00 0.80 -0.04 43 0 22 0
29JUN27 3.60 P 0.00 0.00 0.00 0.87 -0.04 43 0 31 0
29JUN27 3.70 P 0.00 0.00 0.00 0.95 -0.04 43 0 62 0
29JUN27 3.80 P 0.00 0.00 0.00 1.02 -0.05 42 0 57 0
29JUN27 3.90 P 0.00 0.00 0.00 1.10 -0.05 42 0 30 0
29JUN27 4.00 P 0.00 0.00 0.00 1.18 -0.05 41 0 37 0
29JUN27 4.10 P 0.00 0.00 0.00 1.26 -0.05 41 0 56 0
29JUN27 4.20 P 0.00 0.00 0.00 1.34 -0.05 40 0 56 0
29JUN27 4.30 P 0.00 0.00 0.00 1.42 -0.06 38 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.51 -0.05 38 0 20 0
29JUN27 4.50 P 0.00 0.00 0.00 1.59 -0.06 36 0 4 0
29JUN27 4.60 P 0.00 0.00 0.00 1.68 -0.06 36 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.77 -0.05 34 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.86 -0.05 33 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.94 -0.06 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 2.03 -0.06 0 0 2 0
29JUN27 5.25 P 0.00 0.00 0.00 2.26 -0.06 0 0 1 0
29JUN27 5.50 P 0.00 0.00 0.00 2.49 -0.06 0 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 2.72 -0.06 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.95 -0.06 0 0 10 0
29JUN27 6.25 P 0.00 0.00 0.00 3.18 -0.07 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 3.42 -0.06 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.65 -0.07 0 0 5 0
29JUN27 7.00 P 0.00 0.00 0.00 3.89 -0.07 0 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 4.13 -0.06 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 4.36 -0.07 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 4.60 -0.07 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 4.84 -0.06 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 5.08 -0.06 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 5.31 -0.07 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 5.55 -0.08 0 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.18 -0.01 46 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.22 -0.01 47 0 18 0
29SEP27 2.40 P 0.00 0.00 0.00 0.25 -0.02 46 0 50 0
29SEP27 2.50 P 0.00 0.00 0.00 0.30 -0.01 46 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.34 -0.02 46 0 0 0
29SEP27 2.70 P 0.34 0.34 0.34 0.39 -0.02 46 10 37 +10
29SEP27 2.80 P 0.40 0.40 0.40 0.44 -0.02 46 10 22 0
29SEP27 2.90 P 0.00 0.00 0.00 0.49 -0.03 45 0 21 0
29SEP27 3.00 P 0.00 0.00 0.00 0.55 -0.03 45 0 57 0
29SEP27 3.10 P 0.00 0.00 0.00 0.61 -0.03 45 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.67 -0.03 45 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.74 -0.03 45 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.80 -0.04 45 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.87 -0.04 45 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.94 -0.04 44 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 1.01 -0.04 44 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.09 -0.04 44 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.16 -0.05 43 0 0 0
29SEP27 4.00 P 1.15 1.15 1.15 1.24 -0.04 43 2 27 +2
29SEP27 4.10 P 0.00 0.00 0.00 1.32 -0.04 43 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.40 -0.04 43 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.48 -0.05 42 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.56 -0.05 41 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.64 -0.05 40 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.73 -0.05 40 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.81 -0.06 39 0 0 0
TOTAL PUT 165 13,874 +138
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$ 44.560
29OCT26 34.00 C 0.00 0.00 0.00 10.60 +0.35 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 9.61 +0.35 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 8.60 +0.34 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 7.64 +0.37 28 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 6.65 +0.37 28 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 5.67 +0.35 28 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 4.71 +0.33 27 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 3.80 +0.29 27 0 15 0
29OCT26 42.00 C 0.00 0.00 0.00 2.96 +0.25 27 0 58 0
29OCT26 43.00 C 0.00 0.00 0.00 2.22 +0.21 27 0 76 0
29OCT26 44.00 C 1.55 1.55 1.43 1.59 +0.14 27 92 204 +60
29OCT26 45.00 C 0.98 1.03 0.96 1.09 +0.12 28 60 268 0
29OCT26 46.00 C 0.66 0.66 0.66 0.68 +0.05 27 15 431 -13
29OCT26 47.00 C 0.40 0.41 0.40 0.42 +0.01 27 33 254 -1
29OCT26 48.00 C 0.00 0.00 0.00 0.24 0.00 27 0 227 0
29OCT26 49.00 C 0.15 0.15 0.15 0.14 0.00 27 3 348 0
29OCT26 50.00 C 0.10 0.10 0.10 0.08 0.00 28 1 144 0
29OCT26 52.50 C 0.05 0.05 0.04 0.02 0.00 29 3 137 -3
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 33 0 81 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 40 0 139 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 46 0 64 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 51 0 16 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 9.61 +0.35 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 8.60 +0.33 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 7.69 +0.35 31 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.74 +0.33 31 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 5.82 +0.30 31 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 4.95 +0.27 31 0 15 0
27NOV26 41.00 C 3.91 3.91 3.91 4.14 +0.23 31 5 20 +5
27NOV26 42.00 C 0.00 0.00 0.00 3.41 +0.20 31 0 43 0
27NOV26 43.00 C 0.00 0.00 0.00 2.76 +0.08 31 0 40 0
27NOV26 44.00 C 2.25 2.25 2.16 2.19 +0.09 31 88 103 +38
27NOV26 45.00 C 1.66 1.73 1.66 1.73 +0.08 32 67 121 +13
27NOV26 46.00 C 1.28 1.34 1.28 1.34 +0.05 32 17 172 +2
27NOV26 47.00 C 1.00 1.02 1.00 1.03 +0.04 32 3 98 +3
27NOV26 48.00 C 0.76 0.77 0.73 0.77 +0.02 32 21 125 +2
27NOV26 49.00 C 0.56 0.56 0.56 0.57 +0.01 32 2 176 0
27NOV26 50.00 C 0.48 0.48 0.46 0.42 +0.01 32 27 264 +27
27NOV26 52.50 C 0.24 0.24 0.24 0.18 0.00 32 40 292 0
27NOV26 55.00 C 0.13 0.13 0.13 0.07 -0.01 31 1 174 +1
27NOV26 57.50 C 0.00 0.00 0.00 0.03 0.00 32 0 80 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 32 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 10.60 +0.34 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.61 +0.31 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.64 +0.26 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.78 +0.33 32 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.91 +0.33 33 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.07 +0.30 33 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.29 +0.28 33 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 4.57 +0.25 33 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 3.92 +0.11 33 0 28 0
30DEC26 43.00 C 0.00 0.00 0.00 3.40 +0.20 33 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 2.88 +0.15 33 0 53 0
30DEC26 45.00 C 2.42 2.42 2.26 2.43 +0.13 33 27 75 +15
30DEC26 46.00 C 0.00 0.00 0.00 2.05 +0.14 33 0 39 0
30DEC26 47.00 C 0.00 0.00 0.00 1.69 +0.10 33 0 133 0
30DEC26 48.00 C 1.38 1.38 1.38 1.39 +0.09 33 1 64 0
30DEC26 49.00 C 0.00 0.00 0.00 1.15 +0.09 33 0 106 0
30DEC26 50.00 C 0.00 0.00 0.00 0.93 +0.06 33 0 219 0
30DEC26 52.50 C 0.00 0.00 0.00 0.54 +0.05 33 0 145 0
30DEC26 55.00 C 0.00 0.00 0.00 0.30 +0.02 33 0 1,334 0
30DEC26 57.50 C 0.00 0.00 0.00 0.16 +0.01 33 0 46 0
30DEC26 60.00 C 0.00 0.00 0.00 0.08 0.00 33 0 65 0
30DEC26 62.50 C 0.00 0.00 0.00 0.05 +0.01 34 0 29 0
30DEC26 65.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 35 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 42 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 50 0 4 0
28JAN27 35.00 C 0.00 0.00 0.00 9.66 +0.24 26 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 8.75 +0.21 30 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 7.96 +0.30 33 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 7.14 +0.27 33 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 6.37 +0.25 33 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 5.67 +0.24 33 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 5.01 +0.21 33 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 4.40 +0.16 33 0 15 0
28JAN27 43.00 C 0.00 0.00 0.00 3.93 +0.20 34 0 15 0
28JAN27 44.00 C 0.00 0.00 0.00 3.43 +0.15 34 0 31 0
28JAN27 45.00 C 2.91 2.93 2.91 2.98 +0.13 34 20 69 +11
28JAN27 46.00 C 2.54 2.54 2.54 2.61 +0.14 34 10 35 +5
28JAN27 47.00 C 0.00 0.00 0.00 2.23 +0.09 34 0 30 0
28JAN27 48.00 C 0.00 0.00 0.00 1.92 +0.08 34 0 15 0
28JAN27 49.00 C 0.00 0.00 0.00 1.62 +0.06 34 0 15 0
28JAN27 50.00 C 0.00 0.00 0.00 1.39 +0.06 34 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 0.90 +0.04 34 0 15 0
28JAN27 55.00 C 0.00 0.00 0.00 0.57 +0.04 34 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.36 +0.01 34 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.22 +0.01 34 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.97 +0.27 35 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.15 +0.26 35 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.37 +0.28 35 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.63 +0.41 35 0 0 0
30MAR27 38.00 C 8.00 8.00 8.00 8.00 +0.71 36 1 0 -1
30MAR27 39.00 C 0.00 0.00 0.00 7.17 +0.32 34 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.53 +0.30 34 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.94 +0.29 34 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 5.38 +0.27 34 0 20 0
30MAR27 43.00 C 0.00 0.00 0.00 4.92 +0.32 35 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 4.43 +0.29 35 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 4.04 +0.30 35 0 1,038 0
30MAR27 46.00 C 0.00 0.00 0.00 3.63 +0.21 35 0 1,040 0
30MAR27 47.00 C 0.00 0.00 0.00 3.25 +0.20 35 0 70 0
30MAR27 48.00 C 0.00 0.00 0.00 2.90 +0.19 35 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 2.60 +0.18 35 0 138 0
30MAR27 50.00 C 0.00 0.00 0.00 2.31 +0.19 35 0 236 0
30MAR27 52.50 C 0.00 0.00 0.00 1.70 +0.15 35 0 259 0
30MAR27 55.00 C 0.00 0.00 0.00 1.24 +0.12 35 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 0.90 +0.10 35 0 20 0
30MAR27 60.00 C 0.00 0.00 0.00 0.64 +0.07 35 0 1,250 0
30MAR27 62.50 C 0.00 0.00 0.00 0.46 +0.06 35 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.32 +0.04 35 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 0.22 +0.03 35 0 20 0
30MAR27 70.00 C 0.00 0.00 0.00 0.16 +0.03 35 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 0.11 +0.02 35 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.08 +0.01 35 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.05 +0.01 35 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 11.81 +0.24 37 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.07 +0.23 37 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.33 +0.21 36 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.62 +0.19 36 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 9.00 +0.23 36 0 2 0
29JUN27 39.00 C 0.00 0.00 0.00 8.37 +0.19 36 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.78 +0.29 36 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 7.15 +0.21 36 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.64 +0.20 35 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.15 +0.20 36 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 5.67 +0.13 36 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 5.34 +0.18 36 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.94 +0.15 36 0 300 0
29JUN27 47.00 C 0.00 0.00 0.00 4.55 +0.29 36 0 300 0
29JUN27 48.00 C 0.00 0.00 0.00 4.20 +0.14 36 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 3.87 +0.14 36 0 2 0
29JUN27 50.00 C 0.00 0.00 0.00 3.56 +0.13 36 0 16 0
29JUN27 52.50 C 0.00 0.00 0.00 2.85 +0.09 36 0 30 0
29JUN27 55.00 C 0.00 0.00 0.00 2.30 +0.09 36 0 93 0
29JUN27 57.50 C 0.00 0.00 0.00 1.83 +0.06 36 0 15 0
29JUN27 60.00 C 0.00 0.00 0.00 1.44 +0.04 36 0 17 0
29JUN27 62.50 C 0.00 0.00 0.00 1.14 +0.04 36 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.91 +0.04 36 0 30 0
29JUN27 67.50 C 0.00 0.00 0.00 0.70 +0.02 36 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.56 +0.02 36 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.43 +0.01 36 0 1 0
29JUN27 75.00 C 0.00 0.00 0.00 0.34 +0.01 36 0 19 0
29SEP27 35.00 C 0.00 0.00 0.00 11.59 +0.25 34 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 10.98 +0.25 35 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 10.36 +0.24 35 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 9.78 +0.22 36 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 9.23 +0.21 36 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 8.69 +0.21 36 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 8.18 +0.18 36 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 7.72 +0.19 36 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 7.25 +0.19 36 0 15 0
29SEP27 44.00 C 0.00 0.00 0.00 6.80 +0.16 36 0 14 0
29SEP27 45.00 C 0.00 0.00 0.00 6.41 +0.16 36 0 24 0
29SEP27 46.00 C 0.00 0.00 0.00 6.01 +0.15 36 0 1 0
29SEP27 47.00 C 0.00 0.00 0.00 5.62 +0.14 37 0 30 0
29SEP27 48.00 C 0.00 0.00 0.00 5.29 +0.13 37 0 15 0
29SEP27 49.00 C 0.00 0.00 0.00 4.97 +0.13 37 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 4.64 +0.12 37 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 3.95 +0.10 37 0 1 0
29SEP27 55.00 C 0.00 0.00 0.00 3.32 +0.08 37 0 15 0
29SEP27 57.50 C 0.00 0.00 0.00 2.82 +0.07 37 0 15 0
29SEP27 60.00 C 0.00 0.00 0.00 2.37 +0.05 37 0 15 0
29SEP27 62.50 C 0.00 0.00 0.00 2.00 +0.05 37 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 1.68 +0.03 37 0 6 0
29SEP27 67.50 C 0.00 0.00 0.00 1.41 +0.03 37 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 1.19 -0.01 37 0 1 0
29SEP27 72.50 C 0.00 0.00 0.00 1.00 +0.02 37 0 9 0
TOTAL CALL 537 12,203 +164
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 44 0 19 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 31 0 16 0
29OCT26 38.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 24 0
29OCT26 39.00 P 0.00 0.00 0.00 0.03 -0.03 27 0 21 0
29OCT26 40.00 P 0.00 0.00 0.00 0.08 -0.04 28 0 61 0
29OCT26 41.00 P 0.00 0.00 0.00 0.16 -0.09 27 0 113 0
29OCT26 42.00 P 0.00 0.00 0.00 0.33 -0.13 28 0 159 0
29OCT26 43.00 P 0.63 0.67 0.58 0.58 -0.15 28 36 149 -4
29OCT26 44.00 P 1.11 1.11 1.11 0.93 -0.23 27 3 267 0
29OCT26 45.00 P 1.54 1.54 1.44 1.40 -0.26 26 63 223 -18
29OCT26 46.00 P 0.00 0.00 0.00 2.06 -0.31 27 0 212 0
29OCT26 47.00 P 3.09 3.09 3.09 2.76 -0.40 26 1 248 0
29OCT26 48.00 P 0.00 0.00 0.00 3.59 -0.40 26 0 137 0
29OCT26 49.00 P 0.00 0.00 0.00 4.51 -0.40 27 0 80 0
29OCT26 50.00 P 0.00 0.00 0.00 5.46 -0.38 27 0 42 0
29OCT26 52.50 P 0.00 0.00 0.00 7.94 -0.38 0 0 0 -69
29OCT26 55.00 P 0.00 0.00 0.00 10.44 -0.38 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 12.94 -0.38 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 15.44 -0.38 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 17.94 -0.38 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 20.44 -0.38 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 22.94 -0.38 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 25.44 -0.38 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 27.94 -0.38 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.06 -0.03 32 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.10 -0.04 32 0 29 0
27NOV26 37.00 P 0.00 0.00 0.00 0.17 -0.07 32 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.28 -0.09 32 0 35 0
27NOV26 39.00 P 0.00 0.00 0.00 0.44 -0.11 32 0 32 0
27NOV26 40.00 P 0.73 0.73 0.73 0.65 -0.15 32 3 60 +3
27NOV26 41.00 P 0.00 0.00 0.00 0.93 -0.16 32 0 36 0
27NOV26 42.00 P 0.00 0.00 0.00 1.22 -0.22 31 0 66 0
27NOV26 43.00 P 0.00 0.00 0.00 1.63 -0.22 31 0 82 0
27NOV26 44.00 P 2.29 2.30 2.12 2.12 -0.32 31 62 160 +19
27NOV26 45.00 P 2.80 2.80 2.72 2.73 -0.24 31 42 214 +1
27NOV26 46.00 P 0.00 0.00 0.00 3.36 -0.33 31 0 244 0
27NOV26 47.00 P 0.00 0.00 0.00 4.07 -0.34 31 0 102 0
27NOV26 48.00 P 0.00 0.00 0.00 4.98 -0.26 34 0 102 0
27NOV26 49.00 P 0.00 0.00 0.00 5.61 -0.41 30 0 192 0
27NOV26 50.00 P 0.00 0.00 0.00 6.51 -0.45 31 0 97 0
27NOV26 52.50 P 0.00 0.00 0.00 8.98 -0.32 38 0 60 0
27NOV26 55.00 P 0.00 0.00 0.00 11.20 -0.50 32 0 29 0
27NOV26 57.50 P 0.00 0.00 0.00 13.66 -0.49 32 0 14 0
27NOV26 60.00 P 0.00 0.00 0.00 16.14 -0.48 33 0 14 0
27NOV26 62.50 P 0.00 0.00 0.00 18.63 -0.37 34 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 21.12 -0.43 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 23.61 -0.46 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 26.20 -0.36 62 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 28.60 -0.43 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.14 -0.03 33 0 10 0
30DEC26 35.00 P 0.00 0.00 0.00 0.21 -0.04 33 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.32 -0.05 33 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 0.46 -0.07 33 0 63 0
30DEC26 38.00 P 0.00 0.00 0.00 0.65 -0.07 33 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 0.87 -0.09 33 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 1.13 -0.14 33 0 28 0
30DEC26 41.00 P 0.00 0.00 0.00 1.44 -0.11 33 0 31 0
30DEC26 42.00 P 0.00 0.00 0.00 1.81 -0.13 32 0 84 0
30DEC26 43.00 P 0.00 0.00 0.00 2.22 -0.23 32 0 1,125 0
30DEC26 44.00 P 2.83 2.83 2.83 2.73 -0.24 32 12 60 +12
30DEC26 45.00 P 0.00 0.00 0.00 3.30 -0.26 32 0 127 0
30DEC26 46.00 P 0.00 0.00 0.00 3.92 -0.28 32 0 56 0
30DEC26 47.00 P 0.00 0.00 0.00 4.63 -0.28 33 0 50 0
30DEC26 48.00 P 0.00 0.00 0.00 5.34 -0.29 33 0 25 0
30DEC26 49.00 P 0.00 0.00 0.00 6.11 -0.30 33 0 90 0
30DEC26 50.00 P 0.00 0.00 0.00 6.90 -0.32 33 0 42 0
30DEC26 52.50 P 0.00 0.00 0.00 9.04 -0.46 33 0 55 0
30DEC26 55.00 P 0.00 0.00 0.00 11.34 -0.49 33 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 13.72 -0.49 32 0 13 0
30DEC26 60.00 P 0.00 0.00 0.00 16.24 -0.39 38 0 29 0
30DEC26 62.50 P 0.00 0.00 0.00 18.64 -0.46 33 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.12 -0.46 32 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.61 -0.46 29 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.20 -0.36 51 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 28.60 -0.47 39 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 31.09 -0.44 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 33.58 -0.46 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 36.08 -0.47 46 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 38.57 -0.38 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 41.06 -0.48 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 43.56 -0.37 52 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.40 -0.07 34 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.54 -0.09 33 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.74 -0.09 34 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.95 -0.13 33 0 3 0
28JAN27 39.00 P 0.00 0.00 0.00 1.20 -0.14 33 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 1.50 -0.16 33 0 0 0
28JAN27 41.00 P 1.89 1.89 1.89 1.84 -0.17 33 1 4 -1
28JAN27 42.00 P 0.00 0.00 0.00 2.23 -0.21 33 0 11 0
28JAN27 43.00 P 0.00 0.00 0.00 2.68 -0.24 33 0 15 0
28JAN27 44.00 P 0.00 0.00 0.00 3.18 -0.25 33 0 36 0
28JAN27 45.00 P 0.00 0.00 0.00 3.76 -0.26 33 0 20 0
28JAN27 46.00 P 4.48 4.48 4.48 4.36 -0.28 33 10 10 +10
28JAN27 47.00 P 0.00 0.00 0.00 5.05 -0.29 33 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 5.75 -0.30 33 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 6.47 -0.32 33 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 7.24 -0.33 33 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 9.45 -0.28 36 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 11.66 -0.32 36 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 13.83 -0.45 33 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 16.37 -0.30 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.65 -0.02 35 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.84 -0.03 35 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 1.04 -0.05 35 0 18 0
30MAR27 37.00 P 0.00 0.00 0.00 1.26 -0.09 34 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 1.59 -0.06 35 0 10 0
30MAR27 39.00 P 0.00 0.00 0.00 1.87 -0.12 34 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 2.20 -0.07 34 0 1,252 0
30MAR27 41.00 P 0.00 0.00 0.00 2.58 -0.05 34 0 23 0
30MAR27 42.00 P 0.00 0.00 0.00 3.04 -0.19 34 0 20 0
30MAR27 43.00 P 0.00 0.00 0.00 3.47 -0.18 34 0 61 0
30MAR27 44.00 P 0.00 0.00 0.00 3.98 -0.26 34 0 282 0
30MAR27 45.00 P 0.00 0.00 0.00 4.53 -0.20 34 0 1,017 0
30MAR27 46.00 P 0.00 0.00 0.00 5.13 -0.20 34 0 1,098 0
30MAR27 47.00 P 0.00 0.00 0.00 5.84 -0.17 34 0 57 0
30MAR27 48.00 P 0.00 0.00 0.00 6.48 -0.20 34 0 40 0
30MAR27 49.00 P 0.00 0.00 0.00 7.23 -0.16 35 0 43 0
30MAR27 50.00 P 0.00 0.00 0.00 7.91 -0.21 34 0 33 0
30MAR27 52.50 P 0.00 0.00 0.00 9.84 -0.39 34 0 63 0
30MAR27 55.00 P 0.00 0.00 0.00 11.92 -0.41 34 0 45 0
30MAR27 57.50 P 0.00 0.00 0.00 14.12 -0.30 34 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.42 -0.32 34 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.79 -0.34 34 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.20 -0.38 34 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.65 -0.42 34 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 26.20 -0.36 40 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 28.61 -0.46 35 0 1 0
30MAR27 75.00 P 0.00 0.00 0.00 31.09 -0.44 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 33.58 -0.46 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.23 -0.08 36 0 8 0
29JUN27 35.00 P 0.00 0.00 0.00 1.49 -0.10 36 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 1.76 -0.10 36 0 5 0
29JUN27 37.00 P 0.00 0.00 0.00 2.06 -0.09 36 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.41 -0.04 36 0 2 0
29JUN27 39.00 P 0.00 0.00 0.00 2.70 -0.15 35 0 2 0
29JUN27 40.00 P 0.00 0.00 0.00 3.08 -0.10 35 0 9 0
29JUN27 41.00 P 3.60 3.60 3.60 3.56 -0.11 36 1 15 +1
29JUN27 42.00 P 0.00 0.00 0.00 3.94 -0.14 35 0 12 0
29JUN27 43.00 P 0.00 0.00 0.00 4.41 -0.15 35 0 4 0
29JUN27 44.00 P 0.00 0.00 0.00 4.93 -0.16 35 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 5.47 -0.25 35 0 11 0
29JUN27 46.00 P 0.00 0.00 0.00 6.07 -0.24 35 0 320 0
29JUN27 47.00 P 0.00 0.00 0.00 6.69 -0.33 35 0 311 0
29JUN27 48.00 P 0.00 0.00 0.00 7.44 -0.25 36 0 20 0
29JUN27 49.00 P 0.00 0.00 0.00 8.09 -0.29 36 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 8.83 -0.28 36 0 4 0
29JUN27 52.50 P 0.00 0.00 0.00 10.61 -0.35 36 0 45 0
29JUN27 55.00 P 0.00 0.00 0.00 12.58 -0.39 36 0 26 0
29JUN27 57.50 P 0.00 0.00 0.00 14.66 -0.33 35 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 16.83 -0.42 36 0 15 0
29JUN27 62.50 P 0.00 0.00 0.00 19.09 -0.35 36 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.42 -0.41 36 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 23.79 -0.44 35 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 26.21 -0.45 35 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 28.66 -0.46 36 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 31.12 -0.45 35 0 0 0
29SEP27 35.00 P 2.52 2.52 2.52 2.25 -0.12 38 2 2 +2
29SEP27 36.00 P 0.00 0.00 0.00 2.60 -0.13 38 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 2.95 -0.13 38 0 4 0
29SEP27 38.00 P 0.00 0.00 0.00 3.34 -0.16 38 0 2 0
29SEP27 39.00 P 0.00 0.00 0.00 3.77 -0.16 38 0 1 0
29SEP27 40.00 P 4.65 4.65 4.65 4.20 -0.17 38 3 10 0
29SEP27 41.00 P 0.00 0.00 0.00 4.67 -0.20 38 0 2 0
29SEP27 42.00 P 0.00 0.00 0.00 5.19 -0.19 39 0 16 0
29SEP27 43.00 P 0.00 0.00 0.00 5.70 -0.20 39 0 8 0
29SEP27 44.00 P 0.00 0.00 0.00 6.25 -0.22 39 0 6 0
29SEP27 45.00 P 0.00 0.00 0.00 6.84 -0.23 39 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 7.44 -0.23 39 0 16 0
29SEP27 47.00 P 0.00 0.00 0.00 8.04 -0.25 39 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 8.71 -0.26 39 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 9.39 -0.26 39 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 10.07 -0.26 39 0 30 0
29SEP27 52.50 P 0.00 0.00 0.00 11.89 -0.30 40 0 45 0
29SEP27 55.00 P 0.00 0.00 0.00 13.81 -0.32 40 0 30 0
29SEP27 57.50 P 0.00 0.00 0.00 15.87 -0.32 41 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 17.47 -0.86 38 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 20.21 -0.35 42 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 22.50 +0.31 43 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 24.12 -1.09 38 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 26.45 -1.16 38 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 29.66 -0.31 48 0 0 0
TOTAL PUT 239 10,544 -44
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$ 39.360
29OCT26 29.00 C 0.00 0.00 0.00 10.42 -0.62 39 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 9.42 -0.62 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 8.42 -0.63 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 7.43 -0.62 32 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 6.43 -0.63 26 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 5.45 -0.62 29 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 4.49 -0.61 29 0 9 0
29OCT26 36.00 C 0.00 0.00 0.00 3.57 -0.59 28 0 6 0
29OCT26 37.00 C 0.00 0.00 0.00 2.73 -0.55 29 0 30 0
29OCT26 38.00 C 0.00 0.00 0.00 1.98 -0.51 28 0 51 0
29OCT26 39.00 C 0.00 0.00 0.00 1.35 -0.46 28 0 15 0
29OCT26 40.00 C 0.78 0.84 0.77 0.87 -0.34 28 6 141 -5
29OCT26 41.00 C 0.63 0.63 0.63 0.53 -0.27 28 1 90 -1
29OCT26 42.00 C 0.46 0.46 0.28 0.32 -0.18 29 20 121 -17
29OCT26 43.00 C 0.26 0.27 0.26 0.18 -0.11 29 20 123 -5
29OCT26 44.00 C 0.00 0.00 0.00 0.09 -0.08 29 0 151 0
29OCT26 45.00 C 0.00 0.00 0.00 0.05 -0.04 29 0 98 0
29OCT26 46.00 C 0.00 0.00 0.00 0.02 -0.03 29 0 171 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 78 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 32 0 18 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 35 0 23 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 38 0 45 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 10.42 -0.70 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 9.42 -0.71 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 8.43 -0.71 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 7.50 -0.67 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 6.60 -0.46 29 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 5.68 -0.59 29 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 4.80 -0.58 29 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 3.98 -0.56 29 0 25 0
27NOV26 37.00 C 0.00 0.00 0.00 3.24 -0.52 29 0 7 0
27NOV26 38.00 C 0.00 0.00 0.00 2.57 -0.49 29 0 44 0
27NOV26 39.00 C 2.10 2.10 2.10 2.00 -0.44 29 1 46 0
27NOV26 40.00 C 0.00 0.00 0.00 1.52 -0.36 29 0 110 0
27NOV26 41.00 C 0.00 0.00 0.00 1.13 -0.29 29 0 63 0
27NOV26 42.00 C 1.06 1.06 0.84 0.84 -0.22 29 4 55 +1
27NOV26 43.00 C 0.00 0.00 0.00 0.60 -0.20 29 0 66 0
27NOV26 44.00 C 0.49 0.49 0.41 0.42 -0.14 29 17 28 0
27NOV26 45.00 C 0.00 0.00 0.00 0.29 -0.11 29 0 63 0
27NOV26 46.00 C 0.00 0.00 0.00 0.19 -0.09 29 0 62 0
27NOV26 47.00 C 0.00 0.00 0.00 0.13 -0.07 29 0 30 0
27NOV26 48.00 C 0.00 0.00 0.00 0.08 -0.05 29 0 62 0
27NOV26 49.00 C 0.00 0.00 0.00 0.05 -0.04 29 0 15 0
27NOV26 50.00 C 0.00 0.00 0.00 0.03 -0.03 29 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 16 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.56 -0.58 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.60 -0.59 24 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.66 -0.59 28 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.73 -0.50 28 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.85 -0.56 29 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.99 -0.40 29 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.18 -0.55 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 4.42 -0.53 29 0 32 0
30DEC26 37.00 C 0.00 0.00 0.00 3.73 -0.50 29 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 3.13 -0.46 29 0 36 0
30DEC26 39.00 C 2.58 2.58 2.58 2.55 -0.43 29 15 79 0
30DEC26 40.00 C 1.94 1.94 1.94 2.10 -0.35 29 15 64 +15
30DEC26 41.00 C 0.00 0.00 0.00 1.65 -0.35 29 0 59 0
30DEC26 42.00 C 1.63 1.63 1.63 1.35 -0.23 29 15 36 0
30DEC26 43.00 C 0.99 1.00 0.98 1.06 -0.21 29 17 74 +14
30DEC26 44.00 C 0.00 0.00 0.00 0.81 -0.19 29 0 43 0
30DEC26 45.00 C 0.00 0.00 0.00 0.63 -0.15 29 0 42 0
30DEC26 46.00 C 0.00 0.00 0.00 0.47 -0.15 29 0 96 0
30DEC26 47.00 C 0.00 0.00 0.00 0.36 -0.10 29 0 16 0
30DEC26 48.00 C 0.00 0.00 0.00 0.27 -0.09 29 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 0.20 -0.06 29 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 0.14 -0.06 29 0 13 0
30DEC26 52.50 C 0.00 0.00 0.00 0.07 -0.03 30 0 46 0
30DEC26 55.00 C 0.00 0.00 0.00 0.03 -0.02 30 0 6 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 32 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
28JAN27 31.00 C 0.00 0.00 0.00 8.85 -0.47 30 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 7.96 -0.36 30 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 7.11 -0.35 30 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 6.26 -0.56 29 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 5.49 -0.54 29 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 4.78 -0.50 29 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 4.12 -0.47 29 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 3.54 -0.45 30 0 0 0
28JAN27 39.00 C 3.00 3.00 3.00 3.00 -0.39 30 15 15 0
28JAN27 40.00 C 2.59 2.59 2.59 2.52 -0.35 29 1 1 +1
28JAN27 41.00 C 2.47 2.47 2.47 2.09 -0.32 29 30 0 0
28JAN27 42.00 C 2.06 2.06 2.06 1.72 -0.29 29 15 15 +15
28JAN27 43.00 C 1.70 1.70 1.70 1.41 -0.25 29 15 15 +15
28JAN27 44.00 C 0.00 0.00 0.00 1.15 -0.23 29 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 0.93 -0.20 29 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 0.76 -0.16 30 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 0.60 -0.15 30 0 15 0
28JAN27 48.00 C 0.00 0.00 0.00 0.45 -0.15 29 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 0.35 -0.10 29 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.09 -0.44 33 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.21 -0.46 33 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.36 -0.44 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.54 -0.33 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.74 -0.33 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.99 -0.31 32 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.18 -0.51 30 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 5.52 -0.48 30 0 8 0
30MAR27 37.00 C 0.00 0.00 0.00 4.90 -0.46 30 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 4.41 -0.43 31 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 3.88 -0.39 31 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.40 -0.36 31 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 2.96 -0.33 31 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 2.57 -0.32 31 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 2.23 -0.27 31 0 15 0
30MAR27 44.00 C 0.00 0.00 0.00 1.93 -0.24 31 0 18 0
30MAR27 45.00 C 0.00 0.00 0.00 1.67 -0.21 31 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 1.43 -0.22 31 0 10 0
30MAR27 47.00 C 0.00 0.00 0.00 1.22 -0.20 31 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 1.03 -0.18 31 0 447 0
30MAR27 49.00 C 0.00 0.00 0.00 0.85 -0.15 30 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 0.72 -0.13 30 0 15 0
30MAR27 52.50 C 0.00 0.00 0.00 0.46 -0.10 30 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 0.30 -0.07 31 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 0.19 -0.05 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.12 -0.03 31 0 7 0
30MAR27 62.50 C 0.00 0.00 0.00 0.08 -0.02 31 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 11.52 -0.43 36 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 10.69 -0.34 35 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 9.87 -0.36 35 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 9.06 -0.38 34 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 8.28 -0.39 33 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 7.55 -0.43 33 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 6.66 -0.63 31 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 6.02 -0.61 30 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 5.44 -0.52 31 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 4.89 -0.51 31 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 4.39 -0.48 30 0 110 0
29JUN27 40.00 C 0.00 0.00 0.00 3.92 -0.47 31 0 115 0
29JUN27 41.00 C 0.00 0.00 0.00 3.51 -0.42 31 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 3.12 -0.42 31 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 2.77 -0.38 31 0 17 0
29JUN27 44.00 C 0.00 0.00 0.00 2.45 -0.37 30 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 2.17 -0.34 31 0 20 0
29JUN27 46.00 C 0.00 0.00 0.00 1.97 -0.26 31 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 1.73 -0.26 31 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 1.48 -0.32 30 0 16 0
29JUN27 49.00 C 0.00 0.00 0.00 1.30 -0.26 31 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 1.13 -0.24 30 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 0.81 -0.19 31 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.57 -0.15 31 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.40 -0.12 30 0 3 0
29JUN27 60.00 C 0.00 0.00 0.00 0.29 -0.09 31 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 0.20 -0.07 31 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 11.79 -0.43 36 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 11.01 -0.32 36 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 10.25 -0.32 36 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 9.50 -0.33 35 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 8.79 -0.35 35 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 8.11 -0.39 34 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 7.48 -0.38 34 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 6.88 -0.36 34 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 6.33 -0.37 34 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 5.79 -0.47 33 0 1 0
29SEP27 39.00 C 0.00 0.00 0.00 5.33 -0.41 33 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 4.87 -0.42 33 0 10 0
29SEP27 41.00 C 0.00 0.00 0.00 4.45 -0.39 33 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 4.08 -0.36 33 0 6 0
29SEP27 43.00 C 0.00 0.00 0.00 3.71 -0.36 33 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 3.39 -0.31 33 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 3.09 -0.31 33 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 2.80 -0.31 33 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 2.55 -0.27 33 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 2.33 -0.25 33 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 2.04 -0.25 32 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 1.85 -0.22 32 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 1.44 -0.20 32 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.14 -0.15 32 0 3 0
TOTAL CALL 207 3,635 +33
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 40 0 104 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 35 0 13 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 30 0 34 0
29OCT26 34.00 P 0.00 0.00 0.00 0.02 0.00 29 0 75 0
29OCT26 35.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 111 0
29OCT26 36.00 P 0.20 0.21 0.20 0.14 +0.03 29 25 75 +18
29OCT26 37.00 P 0.23 0.23 0.23 0.28 +0.05 28 2 108 0
29OCT26 38.00 P 0.38 0.42 0.38 0.57 +0.14 29 32 617 -30
29OCT26 39.00 P 0.89 1.01 0.89 0.94 +0.21 29 5 98 +5
29OCT26 40.00 P 1.41 1.41 1.41 1.44 +0.22 28 2 156 -2
29OCT26 41.00 P 0.00 0.00 0.00 2.11 +0.35 28 0 177 0
29OCT26 42.00 P 0.00 0.00 0.00 2.89 +0.43 28 0 67 0
29OCT26 43.00 P 0.00 0.00 0.00 3.75 +0.50 28 0 100 0
29OCT26 44.00 P 0.00 0.00 0.00 4.68 +0.55 29 0 70 0
29OCT26 45.00 P 0.00 0.00 0.00 5.65 +0.59 29 0 111 0
29OCT26 46.00 P 0.00 0.00 0.00 6.78 +0.57 45 0 30 0
29OCT26 47.00 P 0.00 0.00 0.00 7.78 +0.55 50 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 8.77 +0.51 53 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 9.77 +0.48 57 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 10.78 +0.49 62 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 13.28 +0.47 72 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 15.78 +0.49 81 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 18.27 +0.46 88 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 20.78 +0.47 97 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 23.28 +0.49 104 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 30 0 20 0
27NOV26 31.00 P 0.06 0.06 0.06 0.02 0.00 29 4 23 +2
27NOV26 32.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 11 0
27NOV26 33.00 P 0.16 0.16 0.15 0.09 +0.01 29 18 53 +16
27NOV26 34.00 P 0.00 0.00 0.00 0.17 +0.03 29 0 1 0
27NOV26 35.00 P 0.29 0.33 0.29 0.29 +0.04 29 4 71 0
27NOV26 36.00 P 0.00 0.00 0.00 0.47 +0.06 29 0 60 0
27NOV26 37.00 P 0.63 0.77 0.63 0.74 +0.11 29 5 66 0
27NOV26 38.00 P 0.00 0.00 0.00 1.09 +0.16 29 0 40 0
27NOV26 39.00 P 0.00 0.00 0.00 1.51 +0.20 29 0 92 0
27NOV26 40.00 P 0.00 0.00 0.00 2.01 +0.25 29 0 63 0
27NOV26 41.00 P 0.00 0.00 0.00 2.62 +0.32 29 0 46 0
27NOV26 42.00 P 0.00 0.00 0.00 3.30 +0.36 29 0 75 0
27NOV26 43.00 P 0.00 0.00 0.00 4.07 +0.41 29 0 90 0
27NOV26 44.00 P 0.00 0.00 0.00 4.90 +0.46 29 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 5.78 +0.50 29 0 21 0
27NOV26 46.00 P 0.00 0.00 0.00 6.78 +0.57 32 0 6 0
27NOV26 47.00 P 0.00 0.00 0.00 7.78 +0.48 35 0 13 0
27NOV26 48.00 P 0.00 0.00 0.00 8.77 +0.51 38 0 7 0
27NOV26 49.00 P 0.00 0.00 0.00 9.77 +0.48 41 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 10.78 +0.47 44 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 13.28 +0.38 51 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 15.78 +0.38 57 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 18.27 +0.46 62 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 20.78 +0.47 68 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 23.28 +0.49 73 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.05 0.00 29 0 37 0
30DEC26 31.00 P 0.00 0.00 0.00 0.09 +0.01 29 0 7 0
30DEC26 32.00 P 0.00 0.00 0.00 0.15 +0.02 29 0 31 0
30DEC26 33.00 P 0.00 0.00 0.00 0.25 +0.03 29 0 25 0
30DEC26 34.00 P 0.00 0.00 0.00 0.38 +0.04 29 0 42 0
30DEC26 35.00 P 0.66 0.66 0.66 0.57 +0.06 29 1 70 0
30DEC26 36.00 P 0.81 0.81 0.81 0.82 +0.09 29 1 317 +1
30DEC26 37.00 P 1.20 1.23 1.15 1.13 +0.12 29 38 160 +6
30DEC26 38.00 P 0.00 0.00 0.00 1.49 +0.16 29 0 129 0
30DEC26 39.00 P 0.00 0.00 0.00 1.93 +0.20 29 0 42 0
30DEC26 40.00 P 2.53 2.53 2.53 2.44 +0.24 29 15 48 +15
30DEC26 41.00 P 2.94 3.03 2.94 3.03 +0.29 29 20 35 +5
30DEC26 42.00 P 0.00 0.00 0.00 3.70 +0.33 29 0 8 0
30DEC26 43.00 P 0.00 0.00 0.00 4.42 +0.38 29 0 41 0
30DEC26 44.00 P 0.00 0.00 0.00 5.19 +0.41 29 0 7 0
30DEC26 45.00 P 0.00 0.00 0.00 6.02 +0.46 29 0 43 0
30DEC26 46.00 P 0.00 0.00 0.00 6.88 +0.49 29 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 7.86 +0.38 31 0 25 0
30DEC26 48.00 P 0.00 0.00 0.00 8.80 +0.54 32 0 15 0
30DEC26 49.00 P 0.00 0.00 0.00 9.77 +0.48 34 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 10.78 +0.47 36 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 13.28 +0.38 42 0 0 -60
30DEC26 55.00 P 0.00 0.00 0.00 15.78 +0.38 47 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 18.27 +0.46 51 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 20.78 +0.47 56 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 23.28 +0.49 60 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 25.73 +0.58 61 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 28.23 +0.57 65 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 30.74 +0.58 69 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 33.23 +0.57 72 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 0.18 +0.03 30 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 0.27 +0.03 29 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 0.41 +0.05 30 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.59 +0.07 30 0 15 0
28JAN27 35.00 P 0.00 0.00 0.00 0.82 +0.10 30 0 15 0
28JAN27 36.00 P 0.00 0.00 0.00 1.10 +0.13 30 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 1.42 +0.13 30 0 40 0
28JAN27 38.00 P 0.00 0.00 0.00 1.79 +0.15 29 0 101 0
28JAN27 39.00 P 0.00 0.00 0.00 2.24 +0.19 29 0 30 0
28JAN27 40.00 P 0.00 0.00 0.00 2.76 +0.24 29 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 3.34 +0.28 29 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 3.99 +0.32 29 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 4.69 +0.37 29 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 5.44 +0.41 29 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 6.22 +0.43 29 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 7.13 +0.54 31 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 8.00 +0.35 31 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 8.90 +0.36 31 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 9.83 +0.36 32 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.22 +0.03 31 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.32 +0.04 31 0 1 0
30MAR27 31.00 P 0.00 0.00 0.00 0.45 +0.06 31 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 0.60 +0.06 31 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 0.80 +0.07 31 0 39 0
30MAR27 34.00 P 1.12 1.12 1.12 1.05 +0.10 31 1 15 +1
30MAR27 35.00 P 1.35 1.35 1.35 1.32 +0.11 31 1 47 +1
30MAR27 36.00 P 0.00 0.00 0.00 1.64 +0.13 31 0 48 0
30MAR27 37.00 P 0.00 0.00 0.00 1.99 +0.11 30 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 2.41 +0.18 30 0 13 0
30MAR27 39.00 P 0.00 0.00 0.00 2.88 +0.22 30 0 19 0
30MAR27 40.00 P 0.00 0.00 0.00 3.38 +0.21 30 0 861 0
30MAR27 41.00 P 0.00 0.00 0.00 3.95 +0.25 30 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 4.62 +0.32 30 0 11 0
30MAR27 43.00 P 0.00 0.00 0.00 5.27 +0.33 30 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 5.98 +0.37 30 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 6.79 +0.28 31 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 7.57 +0.28 31 0 10 0
30MAR27 47.00 P 0.00 0.00 0.00 8.38 +0.29 31 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 9.22 +0.29 31 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 10.07 +0.28 31 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 11.03 +0.37 33 0 3 0
30MAR27 52.50 P 0.00 0.00 0.00 13.29 +0.39 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 15.78 +0.38 36 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 18.27 +0.40 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 20.78 +0.41 43 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 23.28 +0.41 46 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 25.74 +0.46 48 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 28.24 +0.45 51 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 30.74 +0.37 53 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.59 +0.01 31 0 2 0
29JUN27 30.00 P 0.00 0.00 0.00 0.75 +0.02 30 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.96 +0.03 31 0 14 0
29JUN27 32.00 P 0.00 0.00 0.00 1.25 +0.04 31 0 3 0
29JUN27 33.00 P 0.00 0.00 0.00 1.54 +0.07 31 0 10 0
29JUN27 34.00 P 0.00 0.00 0.00 1.87 +0.07 31 0 1 0
29JUN27 35.00 P 0.00 0.00 0.00 2.25 +0.10 31 0 7 0
29JUN27 36.00 P 0.00 0.00 0.00 2.66 +0.15 31 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 3.08 +0.17 31 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 3.51 +0.13 31 0 36 0
29JUN27 39.00 P 0.00 0.00 0.00 4.05 +0.17 31 0 126 0
29JUN27 40.00 P 0.00 0.00 0.00 4.61 +0.15 31 0 111 0
29JUN27 41.00 P 0.00 0.00 0.00 5.19 +0.17 30 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 5.80 +0.19 30 0 26 0
29JUN27 43.00 P 0.00 0.00 0.00 6.44 +0.18 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 7.84 +0.22 30 0 35 0
29JUN27 46.00 P 0.00 0.00 0.00 8.58 +0.22 30 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 9.34 +0.23 30 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 10.12 +0.24 29 0 5 0
29JUN27 49.00 P 0.00 0.00 0.00 10.92 +0.25 29 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 11.68 +0.19 28 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 13.87 +0.27 28 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 15.94 +0.15 24 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 18.35 +0.33 25 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 20.78 +0.41 26 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 23.28 +0.41 30 0 0 0
29SEP27 29.00 P 1.00 1.05 1.00 0.99 +0.05 32 2 4 +2
29SEP27 30.00 P 0.00 0.00 0.00 1.27 +0.09 33 0 12 0
29SEP27 31.00 P 0.00 0.00 0.00 1.53 +0.08 33 0 3 0
29SEP27 32.00 P 0.00 0.00 0.00 1.80 +0.12 32 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 2.08 +0.08 32 0 2 0
29SEP27 34.00 P 0.00 0.00 0.00 2.42 +0.09 32 0 2 0
29SEP27 35.00 P 0.00 0.00 0.00 2.84 +0.18 32 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 3.25 +0.20 32 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 3.68 +0.18 31 0 0 0
29SEP27 38.00 P 4.02 4.02 4.02 4.15 +0.18 31 3 5 +3
29SEP27 39.00 P 0.00 0.00 0.00 4.69 +0.23 31 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 5.23 +0.23 31 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 5.80 +0.25 31 0 16 0
29SEP27 42.00 P 0.00 0.00 0.00 6.42 +0.28 31 0 1 0
29SEP27 43.00 P 0.00 0.00 0.00 7.04 +0.28 31 0 15 0
29SEP27 44.00 P 0.00 0.00 0.00 7.70 +0.21 31 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 8.39 +0.21 30 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 9.10 +0.22 30 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 9.84 +0.21 30 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 10.60 +0.22 30 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 11.39 +0.25 30 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 12.11 +0.17 29 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 14.25 +0.27 29 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 16.25 +0.16 27 0 0 0
TOTAL PUT 179 5,756 -17
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$ 26.660
09OCT26 18.25 C 0.00 0.00 0.00 8.41 -0.09 0 0 0 0
09OCT26 18.50 C 0.00 0.00 0.00 8.16 -0.09 0 0 0 0
09OCT26 18.75 C 0.00 0.00 0.00 7.91 -0.09 0 0 0 0
09OCT26 19.00 C 0.00 0.00 0.00 7.67 -0.08 146 0 0 0
09OCT26 19.25 C 0.00 0.00 0.00 7.42 -0.08 140 0 0 0
09OCT26 19.50 C 0.00 0.00 0.00 7.17 -0.08 135 0 0 0
09OCT26 19.75 C 0.00 0.00 0.00 6.92 -0.08 130 0 0 0
09OCT26 20.00 C 0.00 0.00 0.00 6.67 -0.08 125 0 0 0
09OCT26 20.50 C 0.00 0.00 0.00 6.17 -0.08 114 0 0 0
09OCT26 21.00 C 0.00 0.00 0.00 5.67 -0.08 105 0 0 0
09OCT26 21.50 C 0.00 0.00 0.00 5.17 -0.08 95 0 0 0
09OCT26 22.00 C 0.00 0.00 0.00 4.67 -0.08 85 0 0 0
09OCT26 22.50 C 0.00 0.00 0.00 4.17 -0.08 76 0 0 0
09OCT26 23.00 C 0.00 0.00 0.00 3.67 -0.08 67 0 0 0
09OCT26 23.50 C 0.00 0.00 0.00 3.17 -0.08 58 0 0 0
09OCT26 24.00 C 0.00 0.00 0.00 2.67 -0.09 49 0 0 0
09OCT26 24.50 C 0.00 0.00 0.00 2.18 -0.11 49 0 18 0
09OCT26 25.00 C 0.00 0.00 0.00 1.70 -0.10 47 0 0 0
09OCT26 25.50 C 0.00 0.00 0.00 1.32 -0.06 58 0 0 0
09OCT26 26.00 C 0.00 0.00 0.00 0.93 -0.09 55 0 0 0
09OCT26 26.50 C 0.65 0.65 0.65 0.61 -0.10 54 15 15 0
09OCT26 27.00 C 0.50 0.50 0.34 0.35 -0.12 51 45 130 +30
09OCT26 27.50 C 0.00 0.00 0.00 0.21 -0.09 53 0 150 0
09OCT26 28.00 C 0.00 0.00 0.00 0.11 -0.07 53 0 195 0
09OCT26 28.50 C 0.00 0.00 0.00 0.05 -0.06 52 0 45 0
09OCT26 29.00 C 0.00 0.00 0.00 0.03 -0.03 56 0 100 0
09OCT26 29.50 C 0.00 0.00 0.00 0.01 -0.02 54 0 15 0
09OCT26 30.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
09OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 68 0 23 0
09OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
09OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
09OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 89 0 10 0
09OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
09OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
09OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
09OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
09OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
09OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
09OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
09OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
09OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
09OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
09OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
09OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
09OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
16OCT26 18.25 C 0.00 0.00 0.00 8.43 - 86 0 0 -
16OCT26 18.50 C 0.00 0.00 0.00 8.18 -0.08 82 0 0 0
16OCT26 18.75 C 0.00 0.00 0.00 7.93 -0.08 79 0 0 0
16OCT26 19.00 C 0.00 0.00 0.00 7.68 -0.08 76 0 0 0
16OCT26 19.25 C 0.00 0.00 0.00 7.43 -0.08 73 0 0 0
16OCT26 19.50 C 0.00 0.00 0.00 7.18 -0.08 69 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 6.93 -0.08 66 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 6.68 -0.08 63 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 6.18 -0.08 57 0 0 0
16OCT26 21.00 C 0.00 0.00 0.00 5.68 -0.08 51 0 0 0
16OCT26 21.50 C 0.00 0.00 0.00 5.18 -0.09 44 0 0 0
16OCT26 22.00 C 0.00 0.00 0.00 4.69 -0.08 53 0 0 0
16OCT26 22.50 C 0.00 0.00 0.00 4.19 -0.09 47 0 0 0
16OCT26 23.00 C 0.00 0.00 0.00 3.71 -0.09 50 0 0 0
16OCT26 23.50 C 0.00 0.00 0.00 3.24 -0.09 50 0 0 0
16OCT26 24.00 C 0.00 0.00 0.00 2.78 -0.10 49 0 0 0
16OCT26 24.50 C 0.00 0.00 0.00 2.35 -0.10 50 0 0 0
16OCT26 25.00 C 0.00 0.00 0.00 1.98 -0.08 52 0 0 0
16OCT26 25.50 C 0.00 0.00 0.00 1.63 -0.06 53 0 0 0
16OCT26 26.00 C 0.00 0.00 0.00 1.29 -0.09 52 0 0 0
16OCT26 26.50 C 0.00 0.00 0.00 1.00 -0.08 51 0 0 0
16OCT26 27.00 C 0.00 0.00 0.00 0.76 -0.05 51 0 0 0
16OCT26 27.50 C 0.00 0.00 0.00 0.56 -0.05 50 0 0 0
16OCT26 28.00 C 0.00 0.00 0.00 0.40 -0.08 50 0 0 0
16OCT26 28.50 C 0.00 0.00 0.00 0.28 -0.07 50 0 0 0
16OCT26 29.00 C 0.00 0.00 0.00 0.19 -0.06 50 0 0 0
16OCT26 29.50 C 0.00 0.00 0.00 0.13 -0.05 50 0 0 0
16OCT26 30.00 C 0.00 0.00 0.00 0.09 -0.03 51 0 0 0
16OCT26 30.50 C 0.00 0.00 0.00 0.06 -0.02 51 0 0 0
16OCT26 31.00 C 0.00 0.00 0.00 0.04 -0.02 51 0 0 0
16OCT26 31.50 C 0.00 0.00 0.00 0.03 -0.01 53 0 0 0
16OCT26 32.00 C 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
16OCT26 32.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
16OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
16OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
16OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
16OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
16OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
16OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
16OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 17.68 -0.08 141 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 17.43 -0.08 133 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 17.18 -0.08 124 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 16.93 -0.08 108 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 16.68 -0.08 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 16.18 -0.08 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 15.68 -0.08 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 15.18 -0.08 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 14.68 -0.09 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 14.19 -0.08 110 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 13.69 -0.08 102 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 13.19 -0.08 93 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 12.69 -0.08 85 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 12.19 -0.08 73 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 11.69 -0.08 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 11.19 -0.08 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 10.69 -0.08 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 10.19 -0.09 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 9.69 -0.09 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 9.20 -0.08 63 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 8.70 -0.08 58 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 8.20 -0.08 52 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.70 -0.08 46 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 7.20 -0.09 37 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.71 -0.08 49 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 5.73 -0.09 48 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 4.78 -0.09 49 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.87 -0.10 48 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 3.04 -0.10 49 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 2.30 -0.10 48 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 1.67 -0.12 48 0 127 0
29OCT26 27.00 C 0.00 0.00 0.00 1.16 -0.09 48 0 134 0
29OCT26 28.00 C 0.00 0.00 0.00 0.78 -0.08 48 0 22 0
29OCT26 29.00 C 0.68 0.68 0.68 0.52 -0.06 49 20 80 +20
29OCT26 30.00 C 0.00 0.00 0.00 0.33 -0.05 49 0 299 0
29OCT26 31.00 C 0.00 0.00 0.00 0.20 -0.04 49 0 324 0
29OCT26 32.00 C 0.00 0.00 0.00 0.12 -0.03 49 0 265 0
29OCT26 33.00 C 0.00 0.00 0.00 0.07 -0.02 49 0 320 0
29OCT26 34.00 C 0.00 0.00 0.00 0.04 -0.01 50 0 113 0
29OCT26 35.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 270 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 305 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 53 0 71 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 60 0 245 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 63 0 135 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 17.70 -0.08 0 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 17.45 -0.08 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 17.20 -0.08 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 16.95 -0.09 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 16.71 -0.08 92 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 16.21 -0.08 81 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 15.71 -0.08 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 15.21 -0.08 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 14.72 -0.08 77 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 14.22 -0.08 69 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 13.72 -0.08 52 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 13.22 -0.08 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 12.73 -0.08 64 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 12.23 -0.08 58 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 11.73 -0.08 49 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 11.24 -0.08 57 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 10.74 -0.08 52 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 10.25 -0.08 54 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 9.76 -0.08 54 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 9.27 -0.08 54 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 8.78 -0.09 52 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 8.31 -0.08 54 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.83 -0.09 53 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.37 -0.09 54 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.91 -0.09 53 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 6.02 -0.10 53 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 5.19 -0.10 53 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 4.42 -0.10 53 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 3.72 -0.10 53 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 3.09 -0.10 53 0 15 0
27NOV26 26.00 C 2.70 2.70 2.70 2.52 -0.10 53 2 17 +2
27NOV26 27.00 C 0.00 0.00 0.00 2.04 -0.09 53 0 45 0
27NOV26 28.00 C 0.00 0.00 0.00 1.66 -0.06 54 0 150 0
27NOV26 29.00 C 0.00 0.00 0.00 1.33 -0.05 54 0 693 0
27NOV26 30.00 C 0.00 0.00 0.00 1.06 -0.04 54 0 165 0
27NOV26 31.00 C 0.82 0.82 0.82 0.82 -0.06 54 100 208 +74
27NOV26 32.00 C 0.66 0.66 0.66 0.63 -0.06 54 30 75 +15
27NOV26 33.00 C 0.00 0.00 0.00 0.48 -0.05 54 0 75 0
27NOV26 34.00 C 0.00 0.00 0.00 0.37 -0.04 54 0 75 0
27NOV26 35.00 C 0.00 0.00 0.00 0.28 -0.03 54 0 45 0
27NOV26 36.00 C 0.00 0.00 0.00 0.21 -0.03 54 0 105 0
27NOV26 37.00 C 0.00 0.00 0.00 0.15 -0.03 53 0 180 0
27NOV26 38.00 C 0.00 0.00 0.00 0.12 -0.01 54 0 275 0
27NOV26 39.00 C 0.00 0.00 0.00 0.09 -0.01 54 0 355 0
27NOV26 40.00 C 0.00 0.00 0.00 0.06 -0.01 53 0 274 0
27NOV26 41.00 C 0.00 0.00 0.00 0.04 -0.02 53 0 92 0
27NOV26 42.00 C 0.00 0.00 0.00 0.03 -0.01 53 0 30 0
27NOV26 43.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 49.00 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 0.01 0.00 62 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 17.73 -0.08 76 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 17.48 -0.08 65 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 17.23 -0.05 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 16.98 -0.08 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 16.74 -0.08 73 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 16.24 -0.08 61 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 15.74 -0.08 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 15.25 -0.08 62 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 14.75 -0.08 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 14.26 -0.08 59 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 13.76 -0.08 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 13.27 -0.08 55 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 12.77 -0.09 49 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 12.28 -0.09 51 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 11.79 -0.09 52 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 11.31 -0.08 54 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 10.83 -0.08 54 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 10.35 -0.08 54 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.87 -0.09 53 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 9.40 -0.09 53 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.94 -0.09 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.49 -0.09 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.05 -0.08 53 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.61 -0.09 53 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.19 -0.08 53 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.37 -0.09 53 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.61 -0.09 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.91 -0.08 53 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.26 -0.08 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.64 -0.12 52 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 3.13 -0.10 53 0 15 0
30DEC26 27.00 C 0.00 0.00 0.00 2.67 -0.09 53 0 253 0
30DEC26 28.00 C 0.00 0.00 0.00 2.29 -0.07 53 0 457 0
30DEC26 29.00 C 0.00 0.00 0.00 1.93 -0.07 53 0 90 0
30DEC26 30.00 C 0.00 0.00 0.00 1.60 -0.06 53 0 178 0
30DEC26 31.00 C 0.00 0.00 0.00 1.36 -0.06 54 0 808 0
30DEC26 32.00 C 0.00 0.00 0.00 1.15 -0.05 54 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.95 -0.05 54 0 374 0
30DEC26 34.00 C 0.00 0.00 0.00 0.78 -0.05 54 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.63 -0.03 53 0 150 0
30DEC26 36.00 C 0.00 0.00 0.00 0.51 -0.05 53 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.43 -0.03 54 0 615 0
30DEC26 38.00 C 0.00 0.00 0.00 0.34 -0.04 53 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.29 -0.02 54 0 55 0
30DEC26 40.00 C 0.00 0.00 0.00 0.23 -0.01 53 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 0.18 -0.02 53 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.15 -0.02 53 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 0.12 -0.01 53 0 1 0
30DEC26 44.00 C 0.00 0.00 0.00 0.10 -0.01 54 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.08 0.00 53 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.06 -0.01 53 0 50 0
30DEC26 47.00 C 0.00 0.00 0.00 0.05 -0.01 53 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.04 -0.01 53 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.03 -0.01 53 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 60 0 75 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 17.75 -0.08 0 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 17.50 -0.08 0 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 17.26 -0.08 66 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 17.01 -0.08 60 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 16.76 -0.08 0 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 16.27 -0.08 60 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 15.77 -0.08 0 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 15.28 -0.08 54 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 14.79 -0.08 56 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 14.29 -0.09 49 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 13.80 -0.09 51 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 13.32 -0.08 54 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 12.83 -0.08 53 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 12.35 -0.08 54 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 11.87 -0.08 53 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 11.39 -0.09 53 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 10.92 -0.09 53 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 10.45 -0.10 52 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 10.00 -0.09 53 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 9.54 -0.10 52 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 9.10 -0.10 53 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 8.67 -0.10 53 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 8.24 -0.11 53 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 7.83 -0.10 53 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 7.43 -0.10 53 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 6.66 -0.11 53 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 5.93 -0.12 53 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 5.27 -0.11 53 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 4.65 -0.12 53 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 4.19 +0.06 55 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 3.66 -0.01 54 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 3.18 -0.03 54 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 2.75 -0.06 53 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 2.39 -0.06 53 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 2.08 -0.05 54 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 1.80 -0.06 54 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 1.54 -0.08 54 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 1.32 -0.09 53 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 1.13 -0.06 53 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 0.96 -0.08 53 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 0.79 -0.07 53 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 0.67 -0.06 53 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 0.57 -0.06 53 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 0.48 -0.05 53 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 0.41 -0.04 53 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 0.35 -0.04 53 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 0.29 -0.04 53 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 0.25 -0.03 53 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 0.21 -0.03 53 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 0.17 -0.04 52 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 0.15 -0.02 53 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 0.12 -0.03 52 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 0.10 -0.02 52 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 0.09 -0.01 53 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 0.07 -0.02 52 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 0.05 -0.01 53 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 0.03 -0.01 53 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 17.80 -0.08 50 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 17.56 -0.08 58 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 17.31 -0.08 52 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 17.06 -0.09 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 16.82 -0.08 52 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 16.33 -0.08 52 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 15.84 -0.09 51 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 15.36 -0.08 53 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 14.87 -0.09 51 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 14.39 -0.09 52 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 13.92 -0.09 53 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 13.44 -0.10 52 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 12.97 -0.10 52 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 12.51 -0.10 52 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 12.05 -0.10 52 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 11.60 -0.11 52 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 11.16 -0.10 53 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 10.72 -0.11 52 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 10.29 -0.12 52 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 9.87 -0.12 52 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.46 -0.12 52 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 9.06 -0.13 52 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.67 -0.13 52 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.29 -0.13 52 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.92 -0.13 52 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.21 -0.14 52 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.55 -0.15 52 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.93 -0.15 52 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.36 -0.15 52 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 4.83 -0.16 52 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.34 -0.16 52 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 3.90 -0.11 52 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.58 -0.03 53 0 75 0
30MAR27 29.00 C 0.00 0.00 0.00 3.22 -0.02 54 0 45 0
30MAR27 30.00 C 0.00 0.00 0.00 2.88 -0.03 53 0 16 0
30MAR27 31.00 C 0.00 0.00 0.00 2.57 -0.05 53 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.29 -0.06 53 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.04 -0.08 53 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.81 -0.14 53 0 300 0
30MAR27 35.00 C 0.00 0.00 0.00 1.61 -0.13 53 0 400 0
30MAR27 36.00 C 0.00 0.00 0.00 1.39 -0.12 52 0 230 0
30MAR27 37.00 C 0.00 0.00 0.00 1.23 -0.12 52 0 100 0
30MAR27 38.00 C 0.00 0.00 0.00 1.09 -0.11 52 0 50 0
30MAR27 39.00 C 0.00 0.00 0.00 0.97 -0.10 52 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.86 -0.09 52 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 0.76 -0.09 52 0 200 0
30MAR27 42.00 C 0.00 0.00 0.00 0.67 -0.09 52 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.59 -0.08 52 0 100 0
30MAR27 44.00 C 0.00 0.00 0.00 0.53 -0.07 52 0 50 0
30MAR27 45.00 C 0.00 0.00 0.00 0.47 -0.06 52 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.41 -0.06 52 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.36 -0.06 52 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.32 -0.06 52 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 0.29 -0.05 52 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.25 -0.06 52 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.19 -0.03 53 0 45 0
30MAR27 55.00 C 0.00 0.00 0.00 0.14 -0.03 52 0 45 0
30MAR27 57.50 C 0.00 0.00 0.00 0.10 -0.03 52 0 60 0
30MAR27 60.00 C 0.00 0.00 0.00 0.07 -0.02 52 0 60 0
30MAR27 62.50 C 0.00 0.00 0.00 0.06 -0.01 53 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.04 -0.01 52 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.03 -0.01 52 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 17.89 -0.08 54 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 17.66 -0.07 57 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 17.42 -0.07 56 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 17.18 -0.07 56 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 16.94 -0.08 55 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 16.47 -0.07 55 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 16.00 -0.07 55 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 15.54 -0.07 55 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 15.08 -0.07 55 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 14.63 -0.07 55 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 14.19 -0.06 56 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 13.75 -0.05 56 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 13.32 -0.05 56 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 12.89 -0.05 55 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 12.48 -0.04 56 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 12.07 -0.04 56 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 11.67 -0.03 56 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 11.28 -0.03 56 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 10.90 -0.02 56 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 10.52 -0.02 55 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 10.16 -0.02 56 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 9.80 -0.02 55 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 9.46 -0.01 56 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.12 -0.01 55 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.80 +0.01 56 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 8.17 +0.01 56 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.58 +0.02 56 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.03 +0.03 56 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.51 +0.03 56 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.03 +0.04 56 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 5.58 +0.05 56 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.16 +0.05 56 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 4.80 +0.07 56 0 185 0
29JUN27 29.00 C 4.46 4.46 4.46 4.44 +0.07 56 1 480 +1
29JUN27 30.00 C 0.00 0.00 0.00 4.07 +0.03 56 0 653 0
29JUN27 31.00 C 0.00 0.00 0.00 3.76 +0.03 56 0 55 0
29JUN27 32.00 C 0.00 0.00 0.00 3.49 +0.04 56 0 75 0
29JUN27 33.00 C 0.00 0.00 0.00 3.20 +0.01 55 0 576 0
29JUN27 34.00 C 0.00 0.00 0.00 2.96 +0.07 56 0 270 0
29JUN27 35.00 C 0.00 0.00 0.00 2.73 -0.01 56 0 22 0
29JUN27 36.00 C 0.00 0.00 0.00 2.52 +0.07 56 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 2.33 +0.07 56 0 50 0
29JUN27 38.00 C 0.00 0.00 0.00 2.15 +0.07 56 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 1.98 +0.06 56 0 40 0
29JUN27 40.00 C 0.00 0.00 0.00 1.83 +0.06 56 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 1.69 +0.06 56 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 1.56 +0.06 56 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 1.44 +0.06 56 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 1.33 +0.06 56 0 450 0
29JUN27 45.00 C 0.00 0.00 0.00 1.23 +0.06 56 0 3 0
29JUN27 46.00 C 0.00 0.00 0.00 1.14 +0.06 56 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 1.05 +0.05 56 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 0.97 +0.05 56 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.90 +0.05 56 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 0.83 +0.05 56 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 0.68 +0.04 55 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.56 +0.03 55 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.47 +0.04 56 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.39 +0.04 56 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.32 +0.03 56 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.27 +0.03 56 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.22 +0.02 55 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 0.19 +0.02 56 0 60 0
29JUN27 72.50 C 0.00 0.00 0.00 0.15 +0.01 55 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.13 +0.01 56 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 18.01 -0.08 56 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 17.78 -0.07 56 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 17.55 -0.07 56 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 17.32 -0.07 56 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 17.09 -0.08 56 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 16.64 -0.07 56 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 16.19 -0.07 56 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 15.75 -0.07 56 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 15.32 -0.07 56 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 14.89 -0.07 56 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 14.47 -0.07 56 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 14.06 -0.07 56 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 13.65 -0.07 55 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 13.26 -0.06 56 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 12.87 -0.06 56 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 12.49 -0.06 56 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 12.12 -0.06 56 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 11.76 -0.05 56 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 11.40 -0.06 56 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 11.06 -0.05 56 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 10.72 -0.05 56 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 10.39 -0.05 56 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 10.07 -0.05 56 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 9.76 -0.04 56 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 9.46 -0.04 56 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 8.88 -0.03 56 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 8.33 -0.03 56 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 7.81 -0.03 56 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 7.32 -0.03 56 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 6.97 +0.04 57 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 6.46 -0.06 56 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 6.18 +0.09 57 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 5.80 +0.09 57 0 5 0
29SEP27 29.00 C 0.00 0.00 0.00 5.37 +0.01 56 0 100 0
29SEP27 30.00 C 5.10 5.10 5.10 5.05 +0.02 56 2 5 +2
29SEP27 31.00 C 0.00 0.00 0.00 4.74 +0.01 56 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 4.43 -0.04 56 0 2 0
29SEP27 33.00 C 0.00 0.00 0.00 4.17 -0.04 56 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 3.92 -0.03 56 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 3.67 -0.03 56 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 3.37 0.00 56 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 3.16 0.00 56 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 2.96 0.00 56 0 2 0
29SEP27 39.00 C 0.00 0.00 0.00 2.78 0.00 56 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 2.61 0.00 56 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 2.45 0.00 56 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 2.30 +0.01 56 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 2.16 +0.01 56 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 2.03 +0.01 56 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 1.91 +0.01 56 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 1.79 +0.01 56 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 1.68 0.00 56 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 1.58 0.00 56 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 1.49 +0.01 56 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 1.40 +0.01 56 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 1.20 0.00 55 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.04 +0.01 56 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 0.89 0.00 55 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 0.77 0.00 56 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 0.67 +0.01 56 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.58 +0.01 56 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.50 0.00 55 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.44 +0.01 56 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.38 0.00 55 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.33 0.00 55 0 0 0
TOTAL CALL 215 14,468 +144
09OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
09OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
09OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
09OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
09OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
09OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
09OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
09OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
09OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
09OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
09OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
09OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
09OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
09OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
09OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
09OCT26 24.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
09OCT26 24.50 P 0.00 0.00 0.00 0.02 -0.02 53 0 0 0
09OCT26 25.00 P 0.00 0.00 0.00 0.05 -0.03 52 0 300 0
09OCT26 25.50 P 0.00 0.00 0.00 0.11 -0.06 51 0 15 0
09OCT26 26.00 P 0.00 0.00 0.00 0.23 -0.07 51 0 40 0
09OCT26 26.50 P 0.40 0.40 0.40 0.41 -0.08 50 30 40 +30
09OCT26 27.00 P 0.00 0.00 0.00 0.67 -0.09 49 0 0 0
09OCT26 27.50 P 0.00 0.00 0.00 1.04 -0.05 53 0 15 0
09OCT26 28.00 P 1.32 1.32 1.32 1.47 0.00 57 1 90 -1
09OCT26 28.50 P 0.00 0.00 0.00 1.92 +0.01 61 0 30 0
09OCT26 29.00 P 0.00 0.00 0.00 2.36 +0.05 54 0 0 0
09OCT26 29.50 P 0.00 0.00 0.00 2.84 +0.06 0 0 0 0
09OCT26 30.00 P 0.00 0.00 0.00 3.34 +0.07 0 0 0 0
09OCT26 30.50 P 0.00 0.00 0.00 3.84 +0.08 0 0 0 0
09OCT26 31.00 P 0.00 0.00 0.00 4.34 +0.08 0 0 0 0
09OCT26 31.50 P 0.00 0.00 0.00 4.84 +0.08 0 0 0 0
09OCT26 32.00 P 0.00 0.00 0.00 5.34 +0.08 0 0 0 0
09OCT26 32.50 P 0.00 0.00 0.00 5.84 +0.08 0 0 0 0
09OCT26 33.00 P 0.00 0.00 0.00 6.34 +0.08 0 0 0 0
09OCT26 33.50 P 0.00 0.00 0.00 6.84 +0.08 0 0 0 0
09OCT26 34.00 P 0.00 0.00 0.00 7.34 +0.08 0 0 0 0
09OCT26 34.50 P 0.00 0.00 0.00 7.84 +0.08 0 0 0 0
09OCT26 35.00 P 0.00 0.00 0.00 8.34 +0.08 0 0 0 0
09OCT26 35.50 P 0.00 0.00 0.00 8.84 +0.08 0 0 0 0
09OCT26 36.00 P 0.00 0.00 0.00 9.34 +0.08 0 0 0 0
09OCT26 36.50 P 0.00 0.00 0.00 9.84 +0.08 0 0 0 0
09OCT26 37.00 P 0.00 0.00 0.00 10.34 +0.08 0 0 0 0
09OCT26 37.50 P 0.00 0.00 0.00 10.84 +0.08 0 0 0 0
09OCT26 38.00 P 0.00 0.00 0.00 11.34 +0.08 0 0 0 0
09OCT26 38.50 P 0.00 0.00 0.00 11.84 +0.08 0 0 0 0
16OCT26 18.25 P 0.00 0.00 0.00 0.01 - 96 0 0 -
16OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
16OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
16OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
16OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
16OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
16OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
16OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
16OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
16OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
16OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
16OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
16OCT26 22.50 P 0.00 0.00 0.00 0.02 0.00 52 0 0 0
16OCT26 23.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 0 0
16OCT26 23.50 P 0.00 0.00 0.00 0.06 -0.01 50 0 0 0
16OCT26 24.00 P 0.00 0.00 0.00 0.10 -0.02 50 0 0 0
16OCT26 24.50 P 0.00 0.00 0.00 0.16 -0.03 49 0 0 0
16OCT26 25.00 P 0.26 0.26 0.26 0.25 -0.05 49 38 38 +38
16OCT26 25.50 P 0.39 0.39 0.39 0.38 -0.06 48 59 59 +59
16OCT26 26.00 P 0.00 0.00 0.00 0.55 -0.07 48 0 0 0
16OCT26 26.50 P 0.68 0.68 0.68 0.77 -0.06 48 40 40 +40
16OCT26 27.00 P 0.00 0.00 0.00 1.02 -0.08 48 0 0 0
16OCT26 27.50 P 0.00 0.00 0.00 1.32 -0.08 47 0 0 0
16OCT26 28.00 P 0.00 0.00 0.00 1.76 +0.02 53 0 0 0
16OCT26 28.50 P 0.00 0.00 0.00 2.15 +0.03 54 0 0 0
16OCT26 29.00 P 0.00 0.00 0.00 2.51 +0.03 50 0 0 0
16OCT26 29.50 P 0.00 0.00 0.00 2.95 +0.04 50 0 0 0
16OCT26 30.00 P 0.00 0.00 0.00 3.40 +0.04 49 0 0 0
16OCT26 30.50 P 0.00 0.00 0.00 3.88 +0.06 50 0 0 0
16OCT26 31.00 P 0.00 0.00 0.00 4.36 +0.07 50 0 0 0
16OCT26 31.50 P 0.00 0.00 0.00 4.85 +0.07 51 0 0 0
16OCT26 32.00 P 0.00 0.00 0.00 5.34 +0.07 0 0 0 0
16OCT26 32.50 P 0.00 0.00 0.00 5.84 +0.08 0 0 0 0
16OCT26 33.00 P 0.00 0.00 0.00 6.34 +0.08 0 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 6.84 +0.08 0 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 7.34 +0.08 0 0 0 0
16OCT26 34.50 P 0.00 0.00 0.00 7.84 +0.08 0 0 0 0
16OCT26 35.00 P 0.00 0.00 0.00 8.34 +0.08 0 0 0 0
16OCT26 35.50 P 0.00 0.00 0.00 8.84 +0.08 0 0 0 0
16OCT26 36.00 P 0.00 0.00 0.00 9.34 +0.08 0 0 0 0
16OCT26 36.50 P 0.00 0.00 0.00 9.84 +0.08 0 0 0 0
16OCT26 37.00 P 0.00 0.00 0.00 10.34 +0.08 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.08 -0.01 49 0 225 0
29OCT26 23.00 P 0.00 0.00 0.00 0.17 -0.01 49 0 160 0
29OCT26 24.00 P 0.32 0.32 0.32 0.34 -0.02 49 50 275 0
29OCT26 25.00 P 0.54 0.54 0.54 0.61 -0.02 49 40 219 0
29OCT26 26.00 P 0.00 0.00 0.00 1.00 -0.01 50 0 753 0
29OCT26 27.00 P 1.31 1.47 1.31 1.49 -0.01 49 30 174 0
29OCT26 28.00 P 0.00 0.00 0.00 2.08 0.00 48 0 183 0
29OCT26 29.00 P 0.00 0.00 0.00 2.81 +0.02 49 0 150 0
29OCT26 30.00 P 0.00 0.00 0.00 3.62 +0.03 49 0 250 0
29OCT26 31.00 P 0.00 0.00 0.00 4.49 +0.04 49 0 60 0
29OCT26 32.00 P 0.00 0.00 0.00 5.41 +0.05 48 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 6.37 +0.07 49 0 75 0
29OCT26 34.00 P 0.00 0.00 0.00 7.35 +0.07 49 0 195 0
29OCT26 35.00 P 0.00 0.00 0.00 8.34 +0.08 0 0 130 0
29OCT26 36.00 P 0.00 0.00 0.00 9.34 +0.08 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 10.34 +0.08 0 0 30 0
29OCT26 38.00 P 0.00 0.00 0.00 11.34 +0.08 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 12.34 +0.08 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 13.34 +0.08 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 14.34 +0.08 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 15.34 +0.08 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 16.34 +0.08 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 17.34 +0.08 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 18.34 +0.08 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 19.34 +0.08 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 20.34 +0.08 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 21.34 +0.08 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 22.34 +0.08 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 23.34 +0.08 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 25.84 +0.08 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 28.34 +0.08 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 30.84 +0.08 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 33.34 +0.08 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 35.84 +0.08 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 38.34 +0.08 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 40.84 +0.08 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 43.34 +0.08 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 45.84 +0.08 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 48.34 +0.08 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.02 0.00 54 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.03 -0.01 54 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.05 0.00 55 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.06 -0.01 53 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.09 -0.01 54 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.12 -0.01 54 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.16 -0.01 54 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.28 -0.01 54 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.45 -0.01 54 0 743 0
27NOV26 23.00 P 0.63 0.68 0.63 0.64 -0.06 53 120 846 -15
27NOV26 24.00 P 0.00 0.00 0.00 0.92 -0.08 52 0 90 0
27NOV26 25.00 P 0.00 0.00 0.00 1.28 -0.08 52 0 79 0
27NOV26 26.00 P 0.00 0.00 0.00 1.71 -0.08 52 0 146 0
27NOV26 27.00 P 0.00 0.00 0.00 2.22 -0.10 52 0 41 0
27NOV26 28.00 P 0.00 0.00 0.00 2.81 -0.09 52 0 289 0
27NOV26 29.00 P 0.00 0.00 0.00 3.53 0.00 53 0 119 0
27NOV26 30.00 P 0.00 0.00 0.00 4.25 +0.01 53 0 109 0
27NOV26 31.00 P 0.00 0.00 0.00 5.03 +0.02 53 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 5.85 +0.03 53 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 6.70 +0.04 53 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 7.59 +0.04 53 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 8.51 +0.05 53 0 38 0
27NOV26 36.00 P 0.00 0.00 0.00 9.45 +0.06 53 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 10.40 +0.06 53 0 45 0
27NOV26 38.00 P 0.00 0.00 0.00 11.37 +0.06 53 0 30 0
27NOV26 39.00 P 0.00 0.00 0.00 12.35 +0.07 52 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 13.34 +0.07 0 0 40 0
27NOV26 41.00 P 0.00 0.00 0.00 14.34 +0.08 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 15.34 +0.08 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 16.34 +0.08 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 17.34 +0.08 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 18.34 +0.08 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 19.34 +0.08 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 20.34 +0.08 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 21.34 +0.08 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 22.34 +0.08 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 23.34 +0.08 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 25.84 +0.08 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 28.34 +0.08 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 30.84 +0.08 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 33.34 +0.08 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 35.84 +0.08 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 38.34 +0.08 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 40.84 +0.08 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 43.34 +0.08 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 45.84 +0.08 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 48.34 +0.08 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 0.00 53 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.03 0.00 53 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.05 0.00 54 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.07 0.00 54 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.09 0.00 54 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.11 -0.01 53 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.15 -0.01 53 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.19 0.00 53 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.24 -0.01 53 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.31 -0.01 54 0 4 0
30DEC26 20.00 P 0.00 0.00 0.00 0.39 -0.01 54 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.56 -0.02 53 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.78 -0.04 53 0 250 0
30DEC26 23.00 P 0.00 0.00 0.00 1.05 -0.06 52 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 1.39 -0.05 52 0 243 0
30DEC26 25.00 P 0.00 0.00 0.00 1.79 -0.07 52 0 250 0
30DEC26 26.00 P 0.00 0.00 0.00 2.25 -0.10 52 0 280 0
30DEC26 27.00 P 2.67 2.78 2.66 2.78 -0.10 52 120 392 +30
30DEC26 28.00 P 0.00 0.00 0.00 3.34 -0.08 52 0 102 0
30DEC26 29.00 P 0.00 0.00 0.00 4.07 +0.02 53 0 154 0
30DEC26 30.00 P 0.00 0.00 0.00 4.76 +0.03 53 0 150 0
30DEC26 31.00 P 0.00 0.00 0.00 5.49 +0.03 53 0 202 0
30DEC26 32.00 P 0.00 0.00 0.00 6.27 +0.04 53 0 45 0
30DEC26 33.00 P 0.00 0.00 0.00 7.07 +0.04 53 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 7.92 +0.05 53 0 10 0
30DEC26 35.00 P 0.00 0.00 0.00 8.78 +0.05 53 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.67 +0.05 53 0 100 0
30DEC26 37.00 P 0.00 0.00 0.00 10.59 +0.06 53 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.51 +0.05 53 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.46 +0.06 53 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.42 +0.07 53 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 14.39 +0.07 53 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.36 +0.07 53 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 16.35 +0.08 53 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 17.34 +0.08 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 18.34 +0.08 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 19.34 +0.08 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 20.34 +0.08 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 21.34 +0.08 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 22.34 +0.08 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 23.34 +0.08 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 25.84 +0.08 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 28.34 +0.08 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 30.84 +0.08 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 33.34 +0.08 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 35.84 +0.08 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 38.34 +0.08 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 40.84 +0.08 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 43.34 +0.08 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 45.84 +0.08 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 48.34 +0.08 0 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.01 0.00 74 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 69 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 0.02 0.00 53 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.03 0.00 53 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.04 -0.01 53 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.05 -0.02 52 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.07 -0.01 52 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.10 -0.01 53 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.13 -0.01 53 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.17 -0.01 53 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.21 -0.02 53 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.26 -0.03 53 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.32 -0.03 53 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.40 -0.02 53 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.49 -0.02 53 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.58 -0.03 53 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.81 -0.03 53 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 1.06 -0.04 53 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 1.37 -0.04 52 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 1.74 -0.06 52 0 0 0
28JAN27 25.00 P 2.12 2.12 2.12 2.16 -0.08 52 15 47 +15
28JAN27 26.00 P 0.00 0.00 0.00 2.64 -0.09 52 0 39 0
28JAN27 27.00 P 3.06 3.17 3.04 3.17 -0.10 52 90 105 +90
28JAN27 28.00 P 3.61 3.61 3.61 3.72 -0.13 51 15 15 +15
28JAN27 29.00 P 0.00 0.00 0.00 4.44 -0.02 53 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 5.10 -0.02 53 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 5.83 -0.01 53 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 6.57 -0.01 53 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 7.37 0.00 53 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 8.17 +0.01 53 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 9.02 +0.01 53 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 9.88 +0.02 53 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 10.77 +0.03 53 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 11.67 +0.03 53 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 12.59 +0.04 53 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 13.52 +0.04 53 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 14.47 +0.05 53 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 15.43 +0.05 53 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 16.39 +0.05 52 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 17.37 +0.06 52 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 18.35 +0.06 52 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 19.34 +0.07 0 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 20.34 +0.08 0 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 21.34 +0.08 0 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 22.34 +0.08 0 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 23.34 +0.08 0 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 25.84 +0.08 0 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 28.34 +0.08 0 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 30.84 +0.08 0 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 33.34 +0.08 0 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 35.84 +0.08 0 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 38.34 +0.08 0 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 40.84 +0.08 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 61 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 -0.01 51 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 0.03 -0.01 53 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.04 -0.01 52 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.06 -0.01 53 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.07 -0.02 52 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.10 -0.02 53 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.13 -0.02 53 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.16 -0.03 52 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.20 -0.03 52 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.25 -0.03 52 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.32 -0.02 53 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.37 -0.03 52 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.44 -0.06 52 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.53 -0.04 52 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.61 -0.07 52 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.72 -0.05 52 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.83 -0.05 52 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.98 -0.06 53 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.27 -0.06 53 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.61 -0.04 53 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.97 -0.07 53 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.38 -0.09 53 0 30 0
30MAR27 25.00 P 0.00 0.00 0.00 2.82 -0.11 52 0 20 0
30MAR27 26.00 P 0.00 0.00 0.00 3.29 -0.15 52 0 55 0
30MAR27 27.00 P 0.00 0.00 0.00 3.80 -0.19 51 0 51 0
30MAR27 28.00 P 0.00 0.00 0.00 4.47 -0.11 52 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 5.08 -0.07 52 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.74 -0.07 52 0 5 0
30MAR27 31.00 P 0.00 0.00 0.00 6.43 -0.06 52 0 50 0
30MAR27 32.00 P 0.00 0.00 0.00 7.16 -0.06 52 0 30 0
30MAR27 33.00 P 0.00 0.00 0.00 7.91 -0.06 52 0 45 0
30MAR27 34.00 P 0.00 0.00 0.00 8.69 -0.05 52 0 316 0
30MAR27 35.00 P 0.00 0.00 0.00 9.50 -0.04 52 0 450 0
30MAR27 36.00 P 0.00 0.00 0.00 10.32 -0.03 52 0 200 0
30MAR27 37.00 P 0.00 0.00 0.00 11.17 -0.03 52 0 200 0
30MAR27 38.00 P 0.00 0.00 0.00 12.03 -0.02 52 0 100 0
30MAR27 39.00 P 0.00 0.00 0.00 12.91 -0.01 52 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.81 0.00 52 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 14.72 0.00 52 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.64 +0.02 52 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 16.58 +0.02 52 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.52 +0.03 52 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 18.47 +0.03 52 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 19.43 +0.04 52 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 20.40 +0.04 52 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 21.38 +0.06 53 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 22.36 +0.06 52 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 23.35 +0.07 53 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 25.84 +0.08 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 28.34 +0.08 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 30.84 +0.08 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 33.34 +0.08 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 35.84 +0.08 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 38.34 +0.08 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 40.84 +0.08 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 43.34 +0.08 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 45.84 +0.08 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 48.34 +0.08 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.03 +0.01 55 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.04 +0.01 55 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.05 +0.01 56 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.07 +0.01 56 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.09 +0.01 56 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.11 +0.01 55 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.15 +0.02 56 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.18 +0.01 55 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.23 +0.02 56 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.27 +0.02 55 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.34 +0.04 56 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.41 +0.03 56 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.48 +0.04 56 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.56 +0.04 56 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.64 +0.04 55 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.73 +0.04 55 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.85 +0.06 56 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.97 +0.06 56 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.09 +0.07 56 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.23 +0.08 56 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.38 +0.08 56 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.53 +0.08 56 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.63 -0.01 55 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.00 +0.01 55 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.36 -0.03 55 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.79 -0.01 54 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 3.23 -0.02 54 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 3.73 -0.01 54 0 10 0
29JUN27 26.00 P 0.00 0.00 0.00 4.25 -0.02 54 0 215 0
29JUN27 27.00 P 0.00 0.00 0.00 4.93 +0.13 55 0 90 0
29JUN27 28.00 P 0.00 0.00 0.00 5.54 +0.13 56 0 60 0
29JUN27 29.00 P 0.00 0.00 0.00 6.15 +0.13 55 0 449 0
29JUN27 30.00 P 0.00 0.00 0.00 6.81 +0.14 55 0 756 0
29JUN27 31.00 P 0.00 0.00 0.00 7.50 +0.15 56 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 8.19 +0.15 56 0 66 0
29JUN27 33.00 P 0.00 0.00 0.00 8.92 +0.15 56 0 303 0
29JUN27 34.00 P 0.00 0.00 0.00 9.67 +0.15 56 0 260 0
29JUN27 35.00 P 0.00 0.00 0.00 10.43 +0.15 56 0 11 0
29JUN27 36.00 P 0.00 0.00 0.00 11.21 +0.14 56 0 251 0
29JUN27 37.00 P 0.00 0.00 0.00 12.03 +0.15 56 0 126 0
29JUN27 38.00 P 0.00 0.00 0.00 12.84 +0.15 56 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 13.66 +0.14 56 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 14.52 +0.14 56 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 15.39 +0.15 56 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 16.25 +0.14 55 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 17.13 +0.13 56 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 18.03 +0.13 55 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 18.94 +0.13 56 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 19.85 +0.13 55 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 20.77 +0.13 56 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 21.70 +0.12 55 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 22.65 +0.12 56 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 23.59 +0.12 56 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 25.98 +0.11 56 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 28.41 +0.10 56 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 30.86 +0.09 56 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 33.34 +0.08 0 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 35.84 +0.08 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 38.34 +0.08 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 40.84 +0.08 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 43.34 +0.08 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 45.84 +0.08 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 48.34 +0.08 0 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.07 0.00 56 0 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 0.00 56 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.10 0.00 55 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.12 0.00 56 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.15 0.00 56 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.19 +0.01 56 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.24 +0.01 56 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.28 0.00 55 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.34 +0.01 55 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.41 +0.01 56 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.48 +0.01 56 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.58 +0.03 56 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.66 +0.02 56 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.75 0.00 56 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.85 +0.02 55 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.98 0.00 56 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.10 +0.03 56 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.22 +0.03 56 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.37 +0.03 56 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.52 +0.03 56 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.68 +0.03 56 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.83 +0.03 55 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.02 +0.04 56 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.15 -0.08 55 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.52 -0.10 55 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.94 -0.04 55 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.39 -0.09 54 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.85 -0.11 54 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 4.37 -0.11 54 0 1 0
29SEP27 26.00 P 0.00 0.00 0.00 4.90 -0.12 54 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 5.51 -0.02 54 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 6.11 0.00 54 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 6.75 -0.01 55 0 40 0
29SEP27 30.00 P 0.00 0.00 0.00 7.40 -0.02 55 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 8.19 +0.08 56 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 8.88 +0.08 56 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 9.58 +0.08 56 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 10.32 +0.08 56 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 11.08 +0.08 56 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 11.84 +0.08 56 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 12.61 +0.08 56 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 13.42 +0.09 56 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 14.24 +0.09 56 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 15.06 +0.09 56 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 15.89 +0.09 56 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 16.73 +0.08 56 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 17.60 +0.08 56 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 18.48 +0.09 56 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 19.35 +0.09 56 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 20.23 +0.09 56 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 21.13 +0.09 56 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 22.04 +0.08 55 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 22.96 +0.09 56 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 23.88 +0.09 56 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 26.20 +0.08 55 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 28.58 +0.09 56 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 30.97 +0.08 55 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 33.41 +0.09 56 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 35.86 +0.08 55 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 38.34 +0.08 0 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 40.84 +0.08 0 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 43.34 +0.08 0 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 45.84 +0.08 0 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 48.34 +0.08 0 0 0 0
TOTAL PUT 648 12,839 +301
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$ 185.600
09OCT26 142.00 C 0.00 0.00 0.00 43.64 -0.01 91 0 0 0
09OCT26 143.00 C 0.00 0.00 0.00 42.64 -0.01 88 0 0 0
09OCT26 144.00 C 0.00 0.00 0.00 41.64 -0.01 85 0 0 0
09OCT26 145.00 C 0.00 0.00 0.00 40.64 -0.01 81 0 0 0
09OCT26 146.00 C 0.00 0.00 0.00 39.64 -0.01 78 0 0 0
09OCT26 147.00 C 0.00 0.00 0.00 38.64 -0.01 75 0 0 0
09OCT26 148.00 C 0.00 0.00 0.00 37.64 -0.01 71 0 0 0
09OCT26 149.00 C 0.00 0.00 0.00 36.64 -0.01 66 0 0 0
09OCT26 150.00 C 0.00 0.00 0.00 35.64 -0.01 58 0 0 0
09OCT26 152.50 C 0.00 0.00 0.00 33.14 -0.01 0 0 0 0
09OCT26 155.00 C 0.00 0.00 0.00 30.64 -0.02 0 0 0 0
09OCT26 157.50 C 0.00 0.00 0.00 28.14 -0.02 0 0 0 0
09OCT26 160.00 C 0.00 0.00 0.00 25.64 -0.02 0 0 0 0
09OCT26 162.50 C 0.00 0.00 0.00 23.14 -0.02 0 0 0 0
09OCT26 165.00 C 0.00 0.00 0.00 20.64 -0.02 0 0 0 0
09OCT26 167.50 C 0.00 0.00 0.00 18.15 -0.02 40 0 0 0
09OCT26 170.00 C 0.00 0.00 0.00 15.65 -0.04 35 0 0 0
09OCT26 172.50 C 0.00 0.00 0.00 13.17 -0.06 35 0 0 0
09OCT26 175.00 C 0.00 0.00 0.00 10.72 -0.13 35 0 0 0
09OCT26 177.50 C 0.00 0.00 0.00 8.37 +0.05 35 0 0 0
09OCT26 180.00 C 0.00 0.00 0.00 6.00 -0.30 30 0 0 0
09OCT26 182.50 C 0.00 0.00 0.00 4.14 -0.40 33 0 15 0
09OCT26 185.00 C 0.00 0.00 0.00 2.64 -0.45 34 0 41 0
09OCT26 187.50 C 2.20 2.20 1.60 1.54 -0.43 34 17 49 +15
09OCT26 190.00 C 1.15 1.15 1.15 0.82 -0.36 35 2 94 0
09OCT26 192.50 C 0.77 0.77 0.48 0.39 -0.30 35 62 101 +57
09OCT26 195.00 C 0.00 0.00 0.00 0.18 -0.18 36 0 155 0
09OCT26 197.50 C 0.00 0.00 0.00 0.07 -0.10 36 0 196 0
09OCT26 200.00 C 0.00 0.00 0.00 0.03 -0.05 37 1 114 0
09OCT26 202.50 C 0.00 0.00 0.00 0.01 -0.03 37 0 86 0
09OCT26 205.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 71 0
09OCT26 207.50 C 0.00 0.00 0.00 0.01 0.00 46 0 100 0
09OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 50 0 94 0
09OCT26 212.50 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
09OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
09OCT26 217.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
09OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
09OCT26 222.50 C 0.00 0.00 0.00 0.01 0.00 71 0 10 0
09OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
09OCT26 227.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
09OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
09OCT26 232.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
09OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
09OCT26 237.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
09OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
09OCT26 242.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
16OCT26 144.00 C 0.00 0.00 0.00 41.73 -0.01 47 0 0 0
16OCT26 145.00 C 0.00 0.00 0.00 40.73 -0.01 44 0 0 0
16OCT26 146.00 C 0.00 0.00 0.00 39.73 -0.01 40 0 0 0
16OCT26 147.00 C 0.00 0.00 0.00 38.73 -0.01 0 0 0 0
16OCT26 148.00 C 0.00 0.00 0.00 37.73 -0.01 0 0 0 0
16OCT26 149.00 C 0.00 0.00 0.00 36.73 -0.02 0 0 0 0
16OCT26 150.00 C 0.00 0.00 0.00 35.73 -0.02 0 0 0 0
16OCT26 152.50 C 0.00 0.00 0.00 33.24 -0.01 40 0 0 0
16OCT26 155.00 C 0.00 0.00 0.00 30.74 -0.02 35 0 0 0
16OCT26 157.50 C 0.00 0.00 0.00 28.24 -0.02 27 0 0 0
16OCT26 160.00 C 0.00 0.00 0.00 25.75 -0.03 32 0 0 0
16OCT26 162.50 C 0.00 0.00 0.00 23.27 -0.04 33 0 0 0
16OCT26 165.00 C 0.00 0.00 0.00 20.80 -0.06 33 0 0 0
16OCT26 167.50 C 0.00 0.00 0.00 18.35 -0.11 32 0 0 0
16OCT26 170.00 C 0.00 0.00 0.00 15.96 -0.15 32 0 0 0
16OCT26 172.50 C 0.00 0.00 0.00 13.64 -0.21 32 0 0 0
16OCT26 175.00 C 0.00 0.00 0.00 11.43 -0.28 32 0 0 0
16OCT26 177.50 C 0.00 0.00 0.00 9.35 -0.37 32 0 0 0
16OCT26 180.00 C 0.00 0.00 0.00 7.26 -0.64 30 0 0 0
16OCT26 182.50 C 0.00 0.00 0.00 5.66 -0.44 31 0 0 0
16OCT26 185.00 C 0.00 0.00 0.00 4.28 -0.47 31 0 0 0
16OCT26 187.50 C 0.00 0.00 0.00 3.14 -0.46 32 0 0 0
16OCT26 190.00 C 2.86 2.87 2.49 2.23 -0.44 32 46 55 +30
16OCT26 192.50 C 2.01 2.01 2.01 1.53 -0.40 32 15 15 +15
16OCT26 195.00 C 1.15 1.15 1.15 1.03 -0.33 32 20 20 +20
16OCT26 197.50 C 1.05 1.05 1.05 0.70 -0.23 33 15 15 +15
16OCT26 200.00 C 0.00 0.00 0.00 0.43 -0.20 33 0 0 0
16OCT26 202.50 C 0.00 0.00 0.00 0.26 -0.17 33 0 25 0
16OCT26 205.00 C 0.00 0.00 0.00 0.15 -0.12 32 0 5 0
16OCT26 207.50 C 0.00 0.00 0.00 0.09 -0.08 33 0 0 0
16OCT26 210.00 C 0.00 0.00 0.00 0.05 -0.05 33 0 0 0
16OCT26 212.50 C 0.00 0.00 0.00 0.03 -0.03 33 0 15 0
16OCT26 215.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 0 0
16OCT26 217.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
16OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
16OCT26 222.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
16OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
16OCT26 227.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
16OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
16OCT26 232.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
16OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 28.53 -0.05 32 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 26.11 -0.06 32 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 23.73 -0.08 32 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 21.40 -0.10 32 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 19.14 -0.12 32 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 16.96 -0.14 32 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 14.89 -0.16 32 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 12.93 -0.19 32 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 11.11 -0.21 32 0 30 0
29OCT26 180.00 C 0.00 0.00 0.00 9.44 -0.43 32 0 129 0
29OCT26 182.50 C 0.00 0.00 0.00 7.68 -0.24 31 0 49 0
29OCT26 185.00 C 6.47 6.47 6.47 6.37 -0.24 31 15 134 +15
29OCT26 187.50 C 5.98 5.98 5.30 5.22 -0.24 31 16 478 +14
29OCT26 190.00 C 0.00 0.00 0.00 4.22 -0.23 32 0 336 0
29OCT26 192.50 C 3.50 3.50 3.50 3.37 -0.22 32 2 239 0
29OCT26 195.00 C 2.91 2.91 2.48 2.65 -0.21 32 11 226 -10
29OCT26 197.50 C 2.17 2.17 2.00 2.07 -0.18 32 38 241 -10
29OCT26 200.00 C 2.00 2.00 1.77 1.59 -0.16 32 15 336 0
29OCT26 205.00 C 1.20 1.22 1.20 0.95 -0.14 32 30 696 0
29OCT26 210.00 C 0.80 0.80 0.59 0.51 -0.10 32 29 628 -8
29OCT26 215.00 C 0.50 0.50 0.40 0.26 -0.06 32 27 573 -14
29OCT26 220.00 C 0.00 0.00 0.00 0.13 -0.04 32 0 607 0
29OCT26 225.00 C 0.00 0.00 0.00 0.06 -0.02 32 0 234 0
29OCT26 230.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 401 0
29OCT26 235.00 C 0.00 0.00 0.00 0.02 0.00 34 0 643 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 35 0 92 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 40 0 138 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 44 0 24 0
27NOV26 157.50 C 0.00 0.00 0.00 30.14 -0.06 37 0 15 0
27NOV26 160.00 C 0.00 0.00 0.00 27.99 -0.08 36 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 25.92 -0.08 36 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 23.92 -0.09 37 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 21.99 -0.10 36 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 20.15 -0.10 37 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 18.39 -0.11 36 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 16.73 -0.12 36 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 15.16 +0.03 36 0 17 0
27NOV26 180.00 C 0.00 0.00 0.00 13.34 -0.16 35 0 81 0
27NOV26 182.50 C 0.00 0.00 0.00 11.94 -0.13 35 0 116 0
27NOV26 185.00 C 0.00 0.00 0.00 10.70 -0.13 35 0 138 0
27NOV26 187.50 C 0.00 0.00 0.00 9.55 -0.25 35 0 315 0
27NOV26 190.00 C 0.00 0.00 0.00 8.50 -0.12 36 0 124 0
27NOV26 192.50 C 0.00 0.00 0.00 7.53 -0.26 36 0 117 0
27NOV26 195.00 C 6.75 6.75 6.75 6.65 -0.15 36 1 124 +1
27NOV26 197.50 C 0.00 0.00 0.00 5.85 -0.12 36 0 92 0
27NOV26 200.00 C 0.00 0.00 0.00 5.13 -0.19 36 0 143 0
27NOV26 205.00 C 4.05 4.10 3.97 3.90 -0.20 36 44 136 +33
27NOV26 210.00 C 3.08 3.08 3.06 3.02 -0.13 37 8 339 +4
27NOV26 215.00 C 2.48 2.48 2.33 2.29 -0.09 37 51 382 +50
27NOV26 220.00 C 0.00 0.00 0.00 1.68 -0.07 37 0 537 0
27NOV26 225.00 C 0.00 0.00 0.00 1.21 -0.06 37 0 1,006 0
27NOV26 230.00 C 1.08 1.08 1.03 0.86 -0.05 37 21 705 +21
27NOV26 235.00 C 0.00 0.00 0.00 0.61 -0.03 37 0 88 0
27NOV26 240.00 C 0.00 0.00 0.00 0.42 -0.03 37 0 147 0
27NOV26 245.00 C 0.52 0.52 0.52 0.29 -0.02 37 1 33 +1
27NOV26 250.00 C 0.00 0.00 0.00 0.19 -0.02 36 0 15 0
27NOV26 255.00 C 0.00 0.00 0.00 0.14 -0.01 37 0 21 0
30DEC26 147.50 C 0.00 0.00 0.00 39.84 +0.69 36 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 37.40 +0.47 34 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 35.44 +0.67 36 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 33.29 +0.71 36 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 31.26 +0.07 36 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 29.23 +0.07 36 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 27.32 +0.09 36 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 25.44 +0.09 36 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 23.66 +0.10 36 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 21.95 +0.10 36 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 20.29 +0.12 36 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 18.77 +0.12 36 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 17.27 +0.13 36 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 15.84 +0.25 35 0 105 0
30DEC26 182.50 C 0.00 0.00 0.00 14.24 -0.10 35 0 122 0
30DEC26 185.00 C 0.00 0.00 0.00 13.01 -0.19 35 0 196 0
30DEC26 187.50 C 0.00 0.00 0.00 11.87 -0.13 35 0 121 0
30DEC26 190.00 C 0.00 0.00 0.00 10.76 -0.17 35 0 121 0
30DEC26 192.50 C 0.00 0.00 0.00 9.79 -0.17 35 0 233 0
30DEC26 195.00 C 0.00 0.00 0.00 8.90 -0.17 35 0 282 0
30DEC26 197.50 C 7.98 8.12 7.98 8.02 -0.22 35 7 264 +7
30DEC26 200.00 C 0.00 0.00 0.00 7.33 -0.16 35 0 216 0
30DEC26 205.00 C 0.00 0.00 0.00 5.99 -0.13 35 0 167 0
30DEC26 210.00 C 0.00 0.00 0.00 4.86 -0.08 35 0 483 0
30DEC26 215.00 C 0.00 0.00 0.00 3.97 +0.02 36 0 229 0
30DEC26 220.00 C 0.00 0.00 0.00 3.18 +0.09 36 0 42 0
30DEC26 225.00 C 2.76 2.78 2.54 2.53 +0.09 36 4 70 -4
30DEC26 230.00 C 0.00 0.00 0.00 1.98 +0.07 36 0 133 0
30DEC26 235.00 C 0.00 0.00 0.00 1.52 +0.07 36 0 224 0
30DEC26 240.00 C 0.00 0.00 0.00 1.20 +0.06 36 0 133 0
30DEC26 245.00 C 0.00 0.00 0.00 0.91 +0.04 36 0 39 0
30DEC26 250.00 C 1.00 1.00 1.00 0.70 +0.04 36 1 337 0
30DEC26 255.00 C 0.00 0.00 0.00 0.52 +0.03 36 0 87 0
30DEC26 260.00 C 0.00 0.00 0.00 0.39 +0.03 36 0 77 0
30DEC26 265.00 C 0.00 0.00 0.00 0.29 +0.02 36 0 184 0
30DEC26 270.00 C 0.00 0.00 0.00 0.22 +0.02 36 0 104 0
30DEC26 275.00 C 0.00 0.00 0.00 0.16 +0.01 35 0 24 0
28JAN27 162.50 C 0.00 0.00 0.00 28.80 -0.24 36 0 0 0
28JAN27 165.00 C 0.00 0.00 0.00 27.06 -0.27 36 0 0 0
28JAN27 167.50 C 0.00 0.00 0.00 25.38 -0.28 35 0 0 0
28JAN27 170.00 C 0.00 0.00 0.00 23.72 -0.27 36 0 13 0
28JAN27 172.50 C 0.00 0.00 0.00 22.21 -0.30 36 0 0 0
28JAN27 175.00 C 0.00 0.00 0.00 20.73 -0.30 36 0 0 0
28JAN27 177.50 C 0.00 0.00 0.00 19.26 -0.32 35 0 0 0
28JAN27 180.00 C 0.00 0.00 0.00 17.44 -0.31 34 0 0 0
28JAN27 182.50 C 16.44 16.44 16.44 16.44 -0.12 35 13 13 +13
28JAN27 185.00 C 0.00 0.00 0.00 15.31 -0.04 35 0 0 0
28JAN27 187.50 C 0.00 0.00 0.00 14.18 -0.15 35 0 25 0
28JAN27 190.00 C 0.00 0.00 0.00 13.11 -0.07 35 0 11 0
28JAN27 192.50 C 0.00 0.00 0.00 12.10 -0.07 35 0 45 0
28JAN27 195.00 C 0.00 0.00 0.00 11.15 -0.12 35 0 0 0
28JAN27 197.50 C 0.00 0.00 0.00 10.26 -0.15 35 0 0 0
28JAN27 200.00 C 10.00 10.00 10.00 9.44 -0.14 35 4 19 +4
28JAN27 205.00 C 0.00 0.00 0.00 7.97 -0.15 35 0 0 0
28JAN27 210.00 C 0.00 0.00 0.00 6.75 -0.14 36 0 1 0
28JAN27 215.00 C 0.00 0.00 0.00 5.68 -0.11 36 0 0 0
28JAN27 220.00 C 0.00 0.00 0.00 4.52 -0.36 35 0 0 0
28JAN27 225.00 C 0.00 0.00 0.00 3.93 -0.19 36 0 0 0
28JAN27 230.00 C 0.00 0.00 0.00 3.16 -0.21 35 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 42.84 +0.64 35 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 40.66 +0.38 34 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 38.75 +0.37 34 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 36.89 +0.36 34 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 35.69 +0.95 36 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 33.97 -0.15 36 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 32.33 -0.15 36 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 30.68 -0.15 36 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 29.09 -0.16 36 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 27.63 -0.17 36 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 26.17 -0.17 36 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 24.71 -0.17 36 0 4 0
30MAR27 177.50 C 0.00 0.00 0.00 23.41 -0.18 36 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 21.85 +0.19 35 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 20.26 -0.17 35 0 15 0
30MAR27 185.00 C 0.00 0.00 0.00 19.06 -0.18 35 0 78 0
30MAR27 187.50 C 0.00 0.00 0.00 18.03 -0.17 35 0 30 0
30MAR27 190.00 C 0.00 0.00 0.00 16.99 -0.18 35 0 106 0
30MAR27 192.50 C 0.00 0.00 0.00 15.95 -0.18 35 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 14.98 -0.17 35 0 64 0
30MAR27 197.50 C 0.00 0.00 0.00 14.12 -0.18 35 0 96 0
30MAR27 200.00 C 0.00 0.00 0.00 13.27 -0.18 35 0 171 0
30MAR27 205.00 C 0.00 0.00 0.00 11.62 -0.16 35 0 47 0
30MAR27 210.00 C 0.00 0.00 0.00 10.25 -0.17 35 0 998 0
30MAR27 215.00 C 0.00 0.00 0.00 8.96 -0.10 36 0 85 0
30MAR27 220.00 C 0.00 0.00 0.00 7.90 -0.09 36 0 563 0
30MAR27 225.00 C 0.00 0.00 0.00 6.93 -0.03 36 0 60 0
30MAR27 230.00 C 0.00 0.00 0.00 6.11 -0.14 36 0 600 0
30MAR27 235.00 C 0.00 0.00 0.00 5.29 -0.14 36 0 19 0
30MAR27 240.00 C 0.00 0.00 0.00 4.70 -0.11 36 0 60 0
30MAR27 245.00 C 0.00 0.00 0.00 3.97 -0.12 36 0 16 0
30MAR27 250.00 C 0.00 0.00 0.00 3.37 -0.12 36 0 1 0
30MAR27 255.00 C 0.00 0.00 0.00 2.94 -0.10 36 0 15 0
30MAR27 260.00 C 0.00 0.00 0.00 2.52 -0.10 36 0 36 0
29JUN27 157.50 C 0.00 0.00 0.00 38.65 -0.15 34 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 37.08 -0.15 34 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 35.51 -0.16 34 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 34.10 -0.16 34 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 32.71 -0.17 34 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 31.32 -1.14 34 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 29.93 -1.10 34 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 28.66 -0.18 35 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 27.46 -1.04 35 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 27.07 +0.63 36 0 17 0
29JUN27 182.50 C 0.00 0.00 0.00 25.06 -0.18 35 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 23.89 -0.18 35 0 15 0
29JUN27 187.50 C 0.00 0.00 0.00 22.87 -0.19 35 0 76 0
29JUN27 190.00 C 0.00 0.00 0.00 21.86 -0.19 35 0 24 0
29JUN27 192.50 C 0.00 0.00 0.00 20.85 -0.18 35 0 32 0
29JUN27 195.00 C 0.00 0.00 0.00 19.83 -0.19 35 0 46 0
29JUN27 197.50 C 0.00 0.00 0.00 18.89 -0.19 35 0 161 0
29JUN27 200.00 C 0.00 0.00 0.00 18.06 -0.19 35 0 164 0
29JUN27 205.00 C 0.00 0.00 0.00 16.39 -0.19 35 0 142 0
29JUN27 210.00 C 0.00 0.00 0.00 14.79 -0.17 35 0 120 0
29JUN27 215.00 C 0.00 0.00 0.00 13.46 -0.18 35 0 15 0
29JUN27 220.00 C 0.00 0.00 0.00 12.13 -0.18 36 0 15 0
29JUN27 225.00 C 11.10 11.10 11.10 11.02 -0.13 36 2 2 +2
29JUN27 230.00 C 0.00 0.00 0.00 10.21 -0.49 36 0 20 0
29JUN27 235.00 C 0.00 0.00 0.00 9.43 +0.10 37 0 6 0
29JUN27 240.00 C 0.00 0.00 0.00 8.00 -0.40 36 0 26 0
29JUN27 245.00 C 0.00 0.00 0.00 7.45 -0.15 36 0 20 0
29JUN27 250.00 C 0.00 0.00 0.00 6.65 -0.16 36 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 5.97 -0.13 36 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 5.39 -0.14 36 0 7 0
29SEP27 157.50 C 0.00 0.00 0.00 42.38 +0.01 34 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 40.88 +0.01 34 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 39.52 +0.01 35 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 38.16 +0.02 35 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 36.79 +0.01 35 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 35.43 +0.02 35 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 34.14 +0.02 35 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 32.96 +0.01 35 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 31.79 +0.02 35 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 30.61 -0.93 35 0 4 0
29SEP27 182.50 C 0.00 0.00 0.00 29.43 +0.02 35 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 28.29 +0.02 35 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 27.30 +0.02 35 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 26.30 +0.02 35 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 25.31 +0.02 35 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 24.32 +0.02 35 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 23.33 +0.02 36 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 22.44 +0.02 36 0 43 0
29SEP27 205.00 C 0.00 0.00 0.00 20.81 +0.02 36 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 19.19 +0.02 36 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 17.65 +0.02 36 0 1 0
29SEP27 220.00 C 0.00 0.00 0.00 16.36 +0.02 36 0 5 0
29SEP27 225.00 C 0.00 0.00 0.00 15.06 +0.02 36 0 12 0
29SEP27 230.00 C 0.00 0.00 0.00 13.77 -0.09 36 0 44 0
TOTAL CALL 518 20,610 +271
09OCT26 142.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
09OCT26 143.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
09OCT26 144.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
09OCT26 145.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
09OCT26 146.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
09OCT26 147.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
09OCT26 148.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
09OCT26 149.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
09OCT26 150.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
09OCT26 152.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
09OCT26 155.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
09OCT26 157.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
09OCT26 160.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
09OCT26 162.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
09OCT26 165.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
09OCT26 167.50 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
09OCT26 170.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 22 0
09OCT26 172.50 P 0.00 0.00 0.00 0.03 -0.05 37 0 93 0
09OCT26 175.00 P 0.00 0.00 0.00 0.08 -0.11 36 0 121 0
09OCT26 177.50 P 0.41 0.41 0.41 0.22 -0.21 35 10 176 +10
09OCT26 180.00 P 0.73 0.73 0.65 0.55 -0.30 35 24 150 0
09OCT26 182.50 P 1.35 1.44 1.35 1.16 -0.40 36 2 272 +2
09OCT26 185.00 P 1.99 2.37 1.99 2.15 -0.45 36 31 181 -30
09OCT26 187.50 P 0.00 0.00 0.00 3.55 -0.44 37 0 69 0
09OCT26 190.00 P 5.74 5.74 5.74 5.36 -0.36 38 15 32 0
09OCT26 192.50 P 0.00 0.00 0.00 7.48 -0.27 41 0 1 0
09OCT26 195.00 P 0.00 0.00 0.00 9.54 -0.16 35 0 20 0
09OCT26 197.50 P 0.00 0.00 0.00 11.94 -0.08 35 0 1 0
09OCT26 200.00 P 0.00 0.00 0.00 14.40 -0.04 0 0 2 0
09OCT26 202.50 P 0.00 0.00 0.00 16.90 -0.01 0 0 0 0
09OCT26 205.00 P 0.00 0.00 0.00 19.40 0.00 0 0 0 0
09OCT26 207.50 P 0.00 0.00 0.00 21.90 0.00 0 0 0 0
09OCT26 210.00 P 0.00 0.00 0.00 24.40 0.00 0 0 0 0
09OCT26 212.50 P 0.00 0.00 0.00 26.90 0.00 0 0 0 0
09OCT26 215.00 P 0.00 0.00 0.00 29.40 -0.88 0 0 0 0
09OCT26 217.50 P 0.00 0.00 0.00 31.90 -0.96 0 0 0 0
09OCT26 220.00 P 0.00 0.00 0.00 34.40 -1.03 0 0 0 0
09OCT26 222.50 P 0.00 0.00 0.00 37.26 -0.75 117 0 0 0
09OCT26 225.00 P 0.00 0.00 0.00 39.76 -0.82 123 0 0 0
09OCT26 227.50 P 0.00 0.00 0.00 42.26 -0.90 129 0 0 0
09OCT26 230.00 P 0.00 0.00 0.00 44.73 -1.00 132 0 0 0
09OCT26 232.50 P 0.00 0.00 0.00 47.28 -1.03 141 0 0 0
09OCT26 235.00 P 0.00 0.00 0.00 49.76 -1.11 145 0 0 0
09OCT26 237.50 P 0.00 0.00 0.00 52.26 -1.11 151 0 0 0
09OCT26 240.00 P 0.00 0.00 0.00 54.77 -1.10 156 0 0 0
09OCT26 242.50 P 0.00 0.00 0.00 57.26 -1.08 160 0 0 0
16OCT26 144.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
16OCT26 145.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
16OCT26 146.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
16OCT26 147.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
16OCT26 148.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
16OCT26 149.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
16OCT26 150.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
16OCT26 152.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
16OCT26 155.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
16OCT26 157.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 3 0
16OCT26 160.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
16OCT26 162.50 P 0.00 0.00 0.00 0.03 -0.02 34 0 0 0
16OCT26 165.00 P 0.00 0.00 0.00 0.05 -0.06 33 0 0 0
16OCT26 167.50 P 0.00 0.00 0.00 0.11 -0.09 33 0 1 0
16OCT26 170.00 P 0.42 0.42 0.38 0.21 -0.15 33 15 15 +15
16OCT26 172.50 P 0.63 0.63 0.62 0.40 -0.20 33 13 30 +13
16OCT26 175.00 P 0.88 0.96 0.88 0.70 -0.27 33 19 54 +19
16OCT26 177.50 P 1.09 1.42 1.09 1.14 -0.36 33 14 41 +10
16OCT26 180.00 P 2.06 2.10 2.01 1.79 -0.42 33 66 45 +36
16OCT26 182.50 P 2.67 2.89 2.67 2.66 -0.46 33 15 8 +8
16OCT26 185.00 P 3.46 3.70 3.46 3.77 -0.48 33 7 7 +7
16OCT26 187.50 P 0.00 0.00 0.00 5.13 -0.48 34 0 3 0
16OCT26 190.00 P 0.00 0.00 0.00 6.75 -0.23 34 0 0 0
16OCT26 192.50 P 0.00 0.00 0.00 8.59 -0.13 35 0 0 0
16OCT26 195.00 P 0.00 0.00 0.00 10.32 -0.32 32 0 0 0
16OCT26 197.50 P 0.00 0.00 0.00 12.45 -0.26 32 0 0 0
16OCT26 200.00 P 0.00 0.00 0.00 14.70 -0.20 32 0 0 0
16OCT26 202.50 P 0.00 0.00 0.00 17.04 -0.15 32 0 0 0
16OCT26 205.00 P 0.00 0.00 0.00 19.46 -0.09 32 0 0 0
16OCT26 207.50 P 0.00 0.00 0.00 21.91 -0.05 32 0 0 0
16OCT26 210.00 P 0.00 0.00 0.00 24.40 -0.02 0 0 0 0
16OCT26 212.50 P 0.00 0.00 0.00 26.90 0.00 0 0 0 0
16OCT26 215.00 P 0.00 0.00 0.00 29.40 -0.88 0 0 0 0
16OCT26 217.50 P 0.00 0.00 0.00 31.90 -0.96 0 0 0 0
16OCT26 220.00 P 0.00 0.00 0.00 34.40 -1.03 0 0 0 0
16OCT26 222.50 P 0.00 0.00 0.00 37.26 -0.75 66 0 0 0
16OCT26 225.00 P 0.00 0.00 0.00 39.76 -0.82 69 0 0 0
16OCT26 227.50 P 0.00 0.00 0.00 42.26 -0.90 73 0 0 0
16OCT26 230.00 P 0.00 0.00 0.00 44.73 -1.00 75 0 0 0
16OCT26 232.50 P 0.00 0.00 0.00 47.28 -1.03 79 0 0 0
16OCT26 235.00 P 0.00 0.00 0.00 49.76 -1.12 82 0 0 0
29OCT26 157.50 P 0.29 0.30 0.28 0.11 -0.04 32 10 33 +10
29OCT26 160.00 P 0.39 0.39 0.39 0.19 -0.05 32 5 652 +5
29OCT26 162.50 P 0.00 0.00 0.00 0.30 -0.07 32 0 458 0
29OCT26 165.00 P 0.68 0.68 0.68 0.48 -0.08 33 4 772 0
29OCT26 167.50 P 0.90 0.90 0.90 0.72 -0.10 33 1 676 +1
29OCT26 170.00 P 1.20 1.27 1.20 1.05 -0.13 33 13 629 +13
29OCT26 172.50 P 1.64 1.65 1.64 1.49 -0.15 33 5 185 0
29OCT26 175.00 P 1.89 2.21 1.89 2.05 -0.18 33 41 681 +16
29OCT26 177.50 P 2.50 2.80 2.48 2.74 -0.21 33 9 442 +8
29OCT26 180.00 P 3.07 3.75 3.07 3.59 -0.22 33 51 626 +22
29OCT26 182.50 P 4.43 4.43 4.43 4.58 -0.24 33 5 114 +5
29OCT26 185.00 P 5.14 5.66 5.14 5.75 -0.28 33 217 329 -53
29OCT26 187.50 P 6.00 6.00 6.00 7.10 -0.29 33 1 192 0
29OCT26 190.00 P 8.25 8.25 8.25 8.57 -0.33 33 1 217 0
29OCT26 192.50 P 10.50 10.50 10.50 10.03 -0.21 32 2 249 -2
29OCT26 195.00 P 0.00 0.00 0.00 11.79 -0.20 32 0 250 0
29OCT26 197.50 P 0.00 0.00 0.00 13.70 -0.19 32 0 292 0
29OCT26 200.00 P 0.00 0.00 0.00 15.72 -0.16 32 0 184 0
29OCT26 205.00 P 0.00 0.00 0.00 20.03 -0.12 32 0 124 0
29OCT26 210.00 P 0.00 0.00 0.00 24.66 -0.06 32 0 105 0
29OCT26 215.00 P 0.00 0.00 0.00 29.46 -0.82 32 0 60 0
29OCT26 220.00 P 0.00 0.00 0.00 34.40 -1.03 0 0 1 0
29OCT26 225.00 P 0.00 0.00 0.00 39.77 -0.81 48 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 44.73 -1.00 52 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 49.76 -1.12 56 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 54.77 -1.10 60 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 59.75 -0.65 64 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 64.76 -1.17 68 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 69.76 -0.65 71 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 74.75 -0.66 75 0 0 0
27NOV26 157.50 P 1.66 1.66 1.66 1.35 -0.06 37 15 50 +10
27NOV26 160.00 P 1.93 2.07 1.93 1.72 -0.06 37 91 420 +89
27NOV26 162.50 P 0.00 0.00 0.00 2.15 -0.07 37 0 286 0
27NOV26 165.00 P 2.95 2.95 2.95 2.64 -0.08 37 1 79 +1
27NOV26 167.50 P 0.00 0.00 0.00 3.24 -0.09 37 5 33 0
27NOV26 170.00 P 4.08 4.18 4.07 3.89 -0.09 37 6 288 +6
27NOV26 172.50 P 4.93 4.93 4.93 4.67 -0.11 37 1 130 +1
27NOV26 175.00 P 5.40 5.70 5.40 5.50 -0.11 37 2 341 0
27NOV26 177.50 P 0.00 0.00 0.00 6.49 -0.11 37 0 61 0
27NOV26 180.00 P 7.62 7.63 7.62 7.51 -0.11 37 3 147 +3
27NOV26 182.50 P 9.00 9.00 9.00 8.69 -0.12 37 1 110 0
27NOV26 185.00 P 10.00 10.00 10.00 9.92 -0.12 38 1 219 0
27NOV26 187.50 P 11.66 11.66 11.66 11.30 -0.12 38 2 965 +2
27NOV26 190.00 P 0.00 0.00 0.00 12.74 -0.12 38 0 144 0
27NOV26 192.50 P 0.00 0.00 0.00 14.30 -0.12 38 0 106 0
27NOV26 195.00 P 0.00 0.00 0.00 15.85 -0.20 38 0 197 0
27NOV26 197.50 P 0.00 0.00 0.00 17.67 -0.10 39 0 90 0
27NOV26 200.00 P 0.00 0.00 0.00 18.92 -0.10 36 0 84 0
27NOV26 205.00 P 0.00 0.00 0.00 22.67 -0.09 36 0 65 0
27NOV26 210.00 P 0.00 0.00 0.00 26.69 -0.07 37 0 60 0
27NOV26 215.00 P 0.00 0.00 0.00 30.93 -0.06 36 0 30 0
27NOV26 220.00 P 0.00 0.00 0.00 35.91 -0.56 40 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 40.49 -0.72 41 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 45.17 -0.90 42 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 49.93 -1.07 42 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 54.77 -1.10 43 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 59.77 -1.31 46 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 64.76 -1.31 48 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 69.76 -1.30 51 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 1.27 +0.05 36 0 935 0
30DEC26 150.00 P 0.00 0.00 0.00 1.55 +0.07 36 0 93 0
30DEC26 152.50 P 2.13 2.13 2.13 1.92 +0.07 36 15 379 +15
30DEC26 155.00 P 2.47 2.47 2.47 2.30 +0.07 36 16 82 0
30DEC26 157.50 P 0.00 0.00 0.00 2.80 +0.09 36 0 19 0
30DEC26 160.00 P 0.00 0.00 0.00 3.30 +0.09 36 0 108 0
30DEC26 162.50 P 0.00 0.00 0.00 3.93 +0.11 36 0 144 0
30DEC26 165.00 P 0.00 0.00 0.00 4.59 +0.11 36 0 248 0
30DEC26 167.50 P 0.00 0.00 0.00 5.34 +0.13 36 0 180 0
30DEC26 170.00 P 0.00 0.00 0.00 6.10 +0.06 36 0 140 0
30DEC26 172.50 P 0.00 0.00 0.00 6.95 +0.05 36 0 148 0
30DEC26 175.00 P 8.00 8.00 8.00 7.89 -0.03 36 1 147 +1
30DEC26 177.50 P 0.00 0.00 0.00 8.91 -0.04 36 0 79 0
30DEC26 180.00 P 9.98 10.17 9.98 10.02 -0.09 36 9 150 +2
30DEC26 182.50 P 0.00 0.00 0.00 11.21 -0.13 36 0 98 0
30DEC26 185.00 P 0.00 0.00 0.00 12.49 -0.12 36 0 103 0
30DEC26 187.50 P 0.00 0.00 0.00 13.85 -0.14 36 0 165 0
30DEC26 190.00 P 0.00 0.00 0.00 15.28 -0.19 36 0 104 0
30DEC26 192.50 P 0.00 0.00 0.00 16.88 -0.15 36 0 197 0
30DEC26 195.00 P 0.00 0.00 0.00 18.26 +0.15 36 0 164 0
30DEC26 197.50 P 0.00 0.00 0.00 19.85 +0.15 36 0 110 0
30DEC26 200.00 P 0.00 0.00 0.00 21.59 +0.14 36 0 570 0
30DEC26 205.00 P 0.00 0.00 0.00 25.14 +0.13 36 0 69 0
30DEC26 210.00 P 0.00 0.00 0.00 28.99 +0.13 36 0 69 0
30DEC26 215.00 P 0.00 0.00 0.00 33.01 +0.11 36 0 177 0
30DEC26 220.00 P 0.00 0.00 0.00 37.66 -0.53 38 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 42.06 -0.62 38 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 46.54 -0.75 39 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 51.13 -0.85 39 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 55.81 -0.95 40 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 60.56 -0.89 40 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 65.32 -0.97 41 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 70.16 -0.95 42 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 75.01 -0.95 43 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 79.88 -0.90 44 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 85.05 -0.65 47 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 90.02 -0.70 49 0 0 0
28JAN27 162.50 P 0.00 0.00 0.00 5.28 -0.23 36 0 24 0
28JAN27 165.00 P 0.00 0.00 0.00 6.05 -0.26 36 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 6.89 -0.20 36 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 7.73 -0.16 36 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 8.67 -0.07 36 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 9.66 -0.11 36 0 48 0
28JAN27 177.50 P 0.00 0.00 0.00 10.73 -0.13 36 0 31 0
28JAN27 180.00 P 0.00 0.00 0.00 11.87 -0.12 36 0 15 0
28JAN27 182.50 P 12.63 12.63 12.63 13.10 -0.10 36 15 60 +15
28JAN27 185.00 P 0.00 0.00 0.00 14.36 -0.12 36 0 75 0
28JAN27 187.50 P 0.00 0.00 0.00 15.73 -0.18 36 0 56 0
28JAN27 190.00 P 16.49 16.49 16.49 17.15 -0.30 36 15 34 +15
28JAN27 192.50 P 18.51 18.51 18.51 18.65 -0.32 36 15 30 +15
28JAN27 195.00 P 0.00 0.00 0.00 20.00 -0.30 36 0 15 0
28JAN27 197.50 P 0.00 0.00 0.00 21.59 -0.31 36 0 0 0
28JAN27 200.00 P 0.00 0.00 0.00 23.20 -0.31 36 0 0 0
28JAN27 205.00 P 0.00 0.00 0.00 26.75 -0.29 36 0 0 0
28JAN27 210.00 P 0.00 0.00 0.00 30.43 -1.11 36 0 0 0
28JAN27 215.00 P 0.00 0.00 0.00 34.31 -1.30 35 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 38.88 -0.88 37 0 0 0
28JAN27 225.00 P 0.00 0.00 0.00 43.12 -0.82 37 0 0 0
28JAN27 230.00 P 0.00 0.00 0.00 47.48 -0.85 38 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 3.85 -0.21 36 0 168 0
30MAR27 150.00 P 0.00 0.00 0.00 4.35 -0.23 36 0 66 0
30MAR27 152.50 P 0.00 0.00 0.00 4.96 -0.27 36 0 41 0
30MAR27 155.00 P 0.00 0.00 0.00 5.61 -0.29 36 0 35 0
30MAR27 157.50 P 6.93 6.93 6.93 6.46 -0.12 37 15 19 0
30MAR27 160.00 P 0.00 0.00 0.00 7.24 -0.14 37 0 1,250 0
30MAR27 162.50 P 0.00 0.00 0.00 8.09 -0.14 37 0 37 0
30MAR27 165.00 P 0.00 0.00 0.00 8.94 -0.14 37 0 28 0
30MAR27 167.50 P 0.00 0.00 0.00 9.86 -0.15 37 0 35 0
30MAR27 170.00 P 0.00 0.00 0.00 10.90 -0.15 37 0 952 0
30MAR27 172.50 P 0.00 0.00 0.00 11.94 -0.16 37 0 31 0
30MAR27 175.00 P 0.00 0.00 0.00 13.00 -0.16 37 0 18 0
30MAR27 177.50 P 0.00 0.00 0.00 14.22 -0.16 37 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 15.46 -0.17 37 0 3 0
30MAR27 182.50 P 0.00 0.00 0.00 16.72 -0.17 37 0 69 0
30MAR27 185.00 P 0.00 0.00 0.00 18.02 -0.17 37 0 25 0
30MAR27 187.50 P 0.00 0.00 0.00 19.47 -0.18 37 0 65 0
30MAR27 190.00 P 0.00 0.00 0.00 20.93 -0.17 37 0 72 0
30MAR27 192.50 P 0.00 0.00 0.00 22.40 -0.17 37 0 60 0
30MAR27 195.00 P 0.00 0.00 0.00 23.24 -0.87 36 0 154 0
30MAR27 197.50 P 0.00 0.00 0.00 24.85 -0.91 36 0 60 0
30MAR27 200.00 P 0.00 0.00 0.00 27.25 -0.17 38 0 97 0
30MAR27 205.00 P 0.00 0.00 0.00 30.66 -0.16 38 0 61 0
30MAR27 210.00 P 0.00 0.00 0.00 34.35 -0.15 38 0 105 0
30MAR27 215.00 P 0.00 0.00 0.00 38.09 -0.14 38 0 90 0
30MAR27 220.00 P 0.00 0.00 0.00 42.11 -0.14 39 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 46.14 -0.17 39 0 3 0
30MAR27 230.00 P 0.00 0.00 0.00 50.28 -0.28 39 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 54.47 -0.42 39 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 58.78 -0.55 40 0 1 0
30MAR27 245.00 P 0.00 0.00 0.00 63.16 -0.73 40 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 67.61 -0.87 40 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 72.14 -0.96 40 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 76.73 -0.82 41 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 9.53 -0.14 37 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 10.39 -0.15 37 0 54 0
29JUN27 162.50 P 0.00 0.00 0.00 11.27 -0.15 37 0 42 0
29JUN27 165.00 P 0.00 0.00 0.00 12.30 -0.16 37 0 9 0
29JUN27 167.50 P 0.00 0.00 0.00 13.35 -0.17 37 0 27 0
29JUN27 170.00 P 0.00 0.00 0.00 14.41 -0.17 37 0 31 0
29JUN27 172.50 P 0.00 0.00 0.00 15.48 -0.17 37 0 27 0
29JUN27 175.00 P 0.00 0.00 0.00 16.68 -0.18 37 0 105 0
29JUN27 177.50 P 0.00 0.00 0.00 17.94 -0.18 37 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 19.21 -0.17 37 0 1 0
29JUN27 182.50 P 0.00 0.00 0.00 20.48 -0.18 37 0 15 0
29JUN27 185.00 P 0.00 0.00 0.00 21.80 -0.18 37 0 3 0
29JUN27 187.50 P 0.00 0.00 0.00 23.27 -0.18 37 0 16 0
29JUN27 190.00 P 0.00 0.00 0.00 24.73 -0.19 37 0 2 0
29JUN27 192.50 P 0.00 0.00 0.00 26.21 -0.18 37 0 16 0
29JUN27 195.00 P 0.00 0.00 0.00 27.70 -0.18 37 0 16 0
29JUN27 197.50 P 0.00 0.00 0.00 29.27 -0.18 37 0 117 0
29JUN27 200.00 P 0.00 0.00 0.00 30.94 -0.18 38 0 118 0
29JUN27 205.00 P 0.00 0.00 0.00 34.29 -0.18 38 0 101 0
29JUN27 210.00 P 0.00 0.00 0.00 37.74 -0.17 38 0 130 0
29JUN27 215.00 P 0.00 0.00 0.00 41.46 -0.17 38 0 18 0
29JUN27 220.00 P 0.00 0.00 0.00 45.21 -0.17 38 0 2 0
29JUN27 225.00 P 0.00 0.00 0.00 49.13 -0.15 39 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 53.19 -0.16 39 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 57.30 -0.15 39 0 1 0
29JUN27 240.00 P 0.00 0.00 0.00 61.53 -0.17 40 0 1 0
29JUN27 245.00 P 0.00 0.00 0.00 65.72 -0.34 40 0 2 0
29JUN27 250.00 P 0.00 0.00 0.00 69.99 -0.47 40 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 74.31 -0.65 40 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 78.75 -0.81 40 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 12.29 +0.02 37 0 1 0
29SEP27 160.00 P 0.00 0.00 0.00 13.23 +0.03 37 0 5 0
29SEP27 162.50 P 0.00 0.00 0.00 14.30 +0.03 37 0 1 0
29SEP27 165.00 P 0.00 0.00 0.00 15.36 +0.03 37 0 4 0
29SEP27 167.50 P 0.00 0.00 0.00 16.44 +0.03 37 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 17.52 +0.03 37 0 509 0
29SEP27 172.50 P 0.00 0.00 0.00 18.69 +0.03 37 0 30 0
29SEP27 175.00 P 0.00 0.00 0.00 19.96 +0.04 37 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 21.23 +0.03 37 0 15 0
29SEP27 180.00 P 0.00 0.00 0.00 22.51 +0.03 37 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 23.80 +0.03 37 0 1 0
29SEP27 185.00 P 0.00 0.00 0.00 25.14 +0.03 38 0 15 0
29SEP27 187.50 P 0.00 0.00 0.00 26.62 +0.04 38 0 15 0
29SEP27 190.00 P 0.00 0.00 0.00 28.10 +0.04 38 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 29.58 +0.03 38 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 31.08 +0.04 38 0 1 0
29SEP27 197.50 P 0.00 0.00 0.00 32.58 +0.03 38 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 34.20 +0.04 38 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 37.56 +0.04 38 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 40.95 +0.03 38 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 44.47 +0.03 38 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 48.21 +0.03 39 0 1 0
29SEP27 225.00 P 0.00 0.00 0.00 51.99 +0.04 39 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 55.82 +0.04 39 0 0 0
TOTAL PUT 825 22,665 +290
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$ 5.500
29OCT26 4.40 C 0.00 0.00 0.00 1.10 -0.24 0 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.01 -0.23 32 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.92 -0.25 43 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.84 -0.22 49 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.76 -0.20 52 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.70 -0.18 58 0 15 0
29OCT26 5.00 C 0.00 0.00 0.00 0.61 -0.17 54 0 400 0
29OCT26 5.25 C 0.58 0.58 0.39 0.45 -0.17 56 30 46 -4
29OCT26 5.50 C 0.48 0.48 0.25 0.32 -0.13 57 128 183 +91
29OCT26 5.75 C 0.27 0.27 0.17 0.22 -0.08 57 61 223 -59
29OCT26 6.00 C 0.15 0.15 0.11 0.16 -0.06 61 17 507 0
29OCT26 6.25 C 0.11 0.11 0.06 0.09 -0.04 57 95 510 0
29OCT26 6.50 C 0.07 0.07 0.06 0.05 -0.03 56 120 1,253 +120
29OCT26 6.75 C 0.05 0.05 0.03 0.03 -0.02 56 75 495 +45
29OCT26 7.00 C 0.00 0.00 0.00 0.02 -0.01 58 0 515 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 -0.01 57 0 321 0
29OCT26 7.50 C 0.01 0.01 0.01 0.01 0.00 63 100 1,036 -100
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 68 0 107 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 73 0 258 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 78 0 165 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 83 0 389 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 87 0 40 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 92 0 130 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 96 0 140 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 100 0 52 0
27NOV26 4.40 C 0.00 0.00 0.00 1.24 -0.20 66 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.16 -0.20 65 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.09 -0.18 66 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.00 -0.19 63 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.95 -0.17 66 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.87 -0.17 63 0 15 0
27NOV26 5.00 C 0.79 0.79 0.79 0.80 -0.17 62 5 29 -5
27NOV26 5.25 C 0.00 0.00 0.00 0.66 -0.15 63 0 60 0
27NOV26 5.50 C 0.53 0.53 0.52 0.54 -0.12 63 2 26 0
27NOV26 5.75 C 0.45 0.45 0.40 0.44 -0.07 64 7 71 +1
27NOV26 6.00 C 0.35 0.35 0.25 0.35 -0.06 64 11 335 +11
27NOV26 6.25 C 0.26 0.26 0.26 0.28 -0.05 64 1 265 0
27NOV26 6.50 C 0.23 0.23 0.14 0.22 -0.04 64 22 258 +15
27NOV26 6.75 C 0.15 0.15 0.14 0.17 -0.03 64 45 481 +45
27NOV26 7.00 C 0.08 0.08 0.08 0.13 -0.03 64 135 445 -135
27NOV26 7.25 C 0.10 0.10 0.06 0.10 -0.02 64 314 635 +253
27NOV26 7.50 C 0.00 0.00 0.00 0.08 -0.01 65 0 152 0
27NOV26 7.75 C 0.00 0.00 0.00 0.06 -0.01 64 0 175 0
27NOV26 8.00 C 0.00 0.00 0.00 0.04 -0.01 62 0 250 0
27NOV26 8.25 C 0.00 0.00 0.00 0.03 -0.01 62 0 760 0
27NOV26 8.50 C 0.00 0.00 0.00 0.02 -0.01 61 0 92 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 61 0 175 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
30DEC26 4.40 C 0.00 0.00 0.00 1.35 -0.19 66 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.27 -0.20 65 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.20 -0.19 64 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.12 -0.20 63 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.05 -0.20 62 0 0 0
30DEC26 4.90 C 1.06 1.06 1.06 0.99 -0.19 62 5 35 +5
30DEC26 5.00 C 0.90 0.90 0.90 0.94 -0.17 63 15 65 +15
30DEC26 5.25 C 0.75 0.75 0.75 0.80 -0.15 62 30 102 +5
30DEC26 5.50 C 0.00 0.00 0.00 0.69 -0.10 63 0 90 0
30DEC26 5.75 C 0.62 0.62 0.62 0.58 -0.09 63 15 175 0
30DEC26 6.00 C 0.00 0.00 0.00 0.50 -0.08 64 0 136 0
30DEC26 6.25 C 0.39 0.39 0.30 0.42 -0.07 64 9 179 +2
30DEC26 6.50 C 0.31 0.31 0.26 0.35 -0.06 63 40 113 +10
30DEC26 6.75 C 0.00 0.00 0.00 0.30 -0.05 64 0 458 0
30DEC26 7.00 C 0.16 0.16 0.16 0.25 -0.04 64 6 405 -6
30DEC26 7.25 C 0.00 0.00 0.00 0.21 -0.04 64 0 269 0
30DEC26 7.50 C 0.00 0.00 0.00 0.17 -0.04 64 0 231 0
30DEC26 7.75 C 0.00 0.00 0.00 0.14 -0.03 63 0 211 0
30DEC26 8.00 C 0.07 0.07 0.07 0.12 -0.02 64 87 58 -70
30DEC26 8.25 C 0.00 0.00 0.00 0.10 -0.02 64 0 206 0
30DEC26 8.50 C 0.05 0.05 0.05 0.08 -0.02 64 34 411 +34
30DEC26 8.75 C 0.00 0.00 0.00 0.07 -0.01 65 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 0.06 -0.01 65 0 151 0
30DEC26 9.25 C 0.00 0.00 0.00 0.05 -0.01 65 0 179 0
30DEC26 9.50 C 0.00 0.00 0.00 0.04 -0.01 65 0 113 0
30DEC26 9.75 C 0.00 0.00 0.00 0.03 -0.01 64 0 121 0
30DEC26 10.00 C 0.00 0.00 0.00 0.02 -0.01 62 0 158 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 -0.01 59 0 1,104 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 63 0 27 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 66 0 229 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 69 0 212 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 72 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 75 0 78 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 78 0 41 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 81 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 83 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 85 0 7 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 88 0 8 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 90 0 109 0
28JAN27 4.40 C 0.00 0.00 0.00 1.43 -0.20 65 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 1.36 -0.20 65 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 1.29 -0.20 64 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 1.21 -0.21 62 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 1.15 -0.21 62 0 0 0
28JAN27 4.90 C 1.15 1.15 1.15 1.09 -0.18 62 30 30 +30
28JAN27 5.00 C 1.00 1.04 1.00 1.04 -0.16 63 45 45 +30
28JAN27 5.25 C 1.02 1.02 1.02 0.91 -0.15 63 15 30 +15
28JAN27 5.50 C 0.72 0.72 0.72 0.80 -0.11 63 15 30 0
28JAN27 5.75 C 0.60 0.61 0.60 0.70 -0.10 63 30 75 +15
28JAN27 6.00 C 0.53 0.53 0.53 0.62 -0.08 64 1 147 +1
28JAN27 6.25 C 0.00 0.00 0.00 0.54 -0.07 64 0 75 0
28JAN27 6.50 C 0.00 0.00 0.00 0.47 -0.07 64 0 28 0
28JAN27 6.75 C 0.00 0.00 0.00 0.41 -0.06 65 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 0.35 -0.06 64 0 1 0
28JAN27 7.25 C 0.00 0.00 0.00 0.31 -0.04 65 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.27 -0.04 65 0 4 0
28JAN27 7.75 C 0.00 0.00 0.00 0.23 -0.04 65 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.20 -0.03 65 0 30 0
28JAN27 8.25 C 0.09 0.09 0.09 0.17 -0.03 65 10 70 +10
30MAR27 4.40 C 0.00 0.00 0.00 1.59 -0.21 66 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.53 -0.20 66 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.47 -0.19 65 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.41 -0.19 65 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.36 -0.17 65 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.31 -0.16 66 0 10 0
30MAR27 5.00 C 0.00 0.00 0.00 1.26 -0.15 66 0 16 0
30MAR27 5.25 C 0.00 0.00 0.00 1.15 -0.12 66 0 35 0
30MAR27 5.50 C 0.00 0.00 0.00 1.05 -0.11 67 0 42 0
30MAR27 5.75 C 0.00 0.00 0.00 0.95 -0.10 67 0 60 0
30MAR27 6.00 C 0.00 0.00 0.00 0.86 -0.10 67 0 100 0
30MAR27 6.25 C 0.65 0.65 0.65 0.78 -0.09 67 1 166 +1
30MAR27 6.50 C 0.00 0.00 0.00 0.71 -0.08 67 0 58 0
30MAR27 6.75 C 0.46 0.46 0.46 0.65 -0.07 68 15 149 +15
30MAR27 7.00 C 0.50 0.50 0.38 0.59 -0.07 68 17 133 +15
30MAR27 7.25 C 0.43 0.43 0.43 0.53 -0.07 68 15 154 +15
30MAR27 7.50 C 0.38 0.38 0.38 0.48 -0.06 68 15 166 0
30MAR27 7.75 C 0.00 0.00 0.00 0.44 -0.05 68 0 140 0
30MAR27 8.00 C 0.00 0.00 0.00 0.40 -0.05 68 0 99 0
30MAR27 8.25 C 0.00 0.00 0.00 0.36 -0.05 68 0 19 0
30MAR27 8.50 C 0.00 0.00 0.00 0.33 -0.04 68 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 0.30 -0.04 68 0 41 0
30MAR27 9.00 C 0.00 0.00 0.00 0.27 -0.04 68 0 86 0
30MAR27 9.25 C 0.00 0.00 0.00 0.24 -0.04 68 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 0.22 -0.03 68 0 41 0
30MAR27 9.75 C 0.00 0.00 0.00 0.20 -0.03 68 0 35 0
30MAR27 10.00 C 0.00 0.00 0.00 0.18 -0.03 68 0 84 0
30MAR27 10.50 C 0.00 0.00 0.00 0.15 -0.02 68 0 54 0
30MAR27 11.00 C 0.00 0.00 0.00 0.12 -0.02 68 0 126 0
30MAR27 11.50 C 0.00 0.00 0.00 0.11 -0.01 69 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.09 -0.01 69 0 43 0
30MAR27 12.50 C 0.00 0.00 0.00 0.07 -0.02 68 0 44 0
30MAR27 13.00 C 0.00 0.00 0.00 0.06 -0.01 68 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.05 -0.01 68 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.04 -0.01 68 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.03 -0.01 67 0 18 0
30MAR27 15.00 C 0.00 0.00 0.00 0.02 -0.01 65 0 103 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 -0.01 61 0 49 0
29JUN27 4.40 C 0.00 0.00 0.00 1.77 -0.18 64 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.72 -0.16 65 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.67 -0.16 65 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.62 -0.14 65 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.58 -0.13 66 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.53 -0.14 65 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.49 -0.13 66 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.38 -0.13 66 0 14 0
29JUN27 5.50 C 0.00 0.00 0.00 1.28 -0.12 66 0 2 0
29JUN27 5.75 C 0.00 0.00 0.00 1.19 -0.12 66 0 1 0
29JUN27 6.00 C 0.00 0.00 0.00 1.11 -0.11 67 0 208 0
29JUN27 6.25 C 0.00 0.00 0.00 1.03 -0.10 67 0 242 0
29JUN27 6.50 C 0.00 0.00 0.00 0.95 -0.10 67 0 40 0
29JUN27 6.75 C 0.00 0.00 0.00 0.89 -0.09 67 0 39 0
29JUN27 7.00 C 0.00 0.00 0.00 0.82 -0.09 67 0 28 0
29JUN27 7.25 C 0.00 0.00 0.00 0.77 -0.08 67 0 28 0
29JUN27 7.50 C 0.00 0.00 0.00 0.71 -0.08 67 0 43 0
29JUN27 7.75 C 0.00 0.00 0.00 0.66 -0.08 67 0 39 0
29JUN27 8.00 C 0.00 0.00 0.00 0.62 -0.07 67 0 19 0
29JUN27 8.25 C 0.00 0.00 0.00 0.58 -0.06 68 0 69 0
29JUN27 8.50 C 0.00 0.00 0.00 0.54 -0.06 68 0 89 0
29JUN27 8.75 C 0.00 0.00 0.00 0.50 -0.06 67 0 46 0
29JUN27 9.00 C 0.00 0.00 0.00 0.47 -0.05 68 0 156 0
29JUN27 9.25 C 0.00 0.00 0.00 0.43 -0.06 67 0 55 0
29JUN27 9.50 C 0.00 0.00 0.00 0.41 -0.05 68 0 82 0
29JUN27 9.75 C 0.00 0.00 0.00 0.38 -0.05 68 0 102 0
29JUN27 10.00 C 0.00 0.00 0.00 0.35 -0.05 67 0 392 0
29JUN27 10.50 C 0.00 0.00 0.00 0.31 -0.04 68 0 125 0
29JUN27 11.00 C 0.00 0.00 0.00 0.27 -0.04 68 0 176 0
29SEP27 4.40 C 0.00 0.00 0.00 1.91 -0.15 63 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.86 -0.13 63 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.81 -0.14 63 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.77 -0.13 63 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.72 -0.13 63 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.68 -0.12 63 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.64 -0.12 64 0 0 0
29SEP27 5.25 C 1.57 1.57 1.57 1.54 -0.11 64 15 45 +15
29SEP27 5.50 C 0.00 0.00 0.00 1.44 -0.11 64 0 57 0
29SEP27 5.75 C 0.00 0.00 0.00 1.35 -0.11 64 0 31 0
29SEP27 6.00 C 0.00 0.00 0.00 1.27 -0.10 64 0 64 0
29SEP27 6.25 C 0.00 0.00 0.00 1.19 -0.10 64 0 15 0
29SEP27 6.50 C 0.00 0.00 0.00 1.12 -0.09 64 0 11 0
29SEP27 6.75 C 0.00 0.00 0.00 1.05 -0.09 64 0 15 0
29SEP27 7.00 C 0.00 0.00 0.00 0.99 -0.08 65 0 1 0
29SEP27 7.25 C 0.00 0.00 0.00 0.93 -0.08 65 0 10 0
29SEP27 7.50 C 0.00 0.00 0.00 0.88 -0.07 65 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.83 -0.06 65 0 5 0
29SEP27 8.00 C 0.00 0.00 0.00 0.78 -0.06 65 0 4 0
29SEP27 8.25 C 0.00 0.00 0.00 0.73 -0.06 65 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.69 -0.06 65 0 5 0
29SEP27 8.75 C 0.00 0.00 0.00 0.65 -0.06 65 0 57 0
29SEP27 9.00 C 0.00 0.00 0.00 0.61 -0.06 65 0 87 0
29SEP27 9.25 C 0.00 0.00 0.00 0.58 -0.05 65 0 248 0
TOTAL CALL 1,633 22,384 +435
29OCT26 4.40 P 0.05 0.10 0.05 0.02 +0.01 58 338 945 +183
29OCT26 4.50 P 0.11 0.11 0.11 0.03 +0.01 59 20 375 0
29OCT26 4.60 P 0.07 0.13 0.07 0.05 +0.02 62 358 1,941 -122
29OCT26 4.70 P 0.08 0.11 0.08 0.06 +0.02 61 111 2,150 -41
29OCT26 4.80 P 0.11 0.13 0.11 0.08 +0.03 61 80 1,056 +5
29OCT26 4.90 P 0.13 0.13 0.13 0.10 +0.04 60 5 1,199 0
29OCT26 5.00 P 0.13 0.22 0.13 0.13 +0.05 61 145 504 +37
29OCT26 5.25 P 0.24 0.25 0.24 0.21 +0.07 60 98 1,319 +48
29OCT26 5.50 P 0.40 0.42 0.40 0.33 +0.10 61 13 738 -12
29OCT26 5.75 P 0.33 0.58 0.33 0.48 +0.12 61 25 457 -21
29OCT26 6.00 P 0.53 0.78 0.53 0.66 +0.14 63 5 374 -1
29OCT26 6.25 P 0.00 0.00 0.00 0.86 +0.16 65 0 518 0
29OCT26 6.50 P 1.19 1.19 1.19 1.08 +0.18 68 35 279 -35
29OCT26 6.75 P 0.00 0.00 0.00 1.31 +0.18 71 0 206 0
29OCT26 7.00 P 0.00 0.00 0.00 1.56 +0.20 80 0 188 0
29OCT26 7.25 P 0.00 0.00 0.00 1.81 +0.21 87 0 130 0
29OCT26 7.50 P 0.00 0.00 0.00 2.06 +0.21 94 0 82 0
29OCT26 7.75 P 0.00 0.00 0.00 2.32 +0.23 105 0 3 0
29OCT26 8.00 P 0.00 0.00 0.00 2.58 +0.26 116 0 43 0
29OCT26 8.25 P 0.00 0.00 0.00 2.83 +0.26 122 0 54 0
29OCT26 8.50 P 0.00 0.00 0.00 3.09 +0.25 132 0 10 0
29OCT26 8.75 P 0.00 0.00 0.00 3.34 +0.25 138 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.59 +0.26 144 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 3.84 +0.28 150 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 4.09 +0.27 156 0 0 0
27NOV26 4.40 P 0.19 0.26 0.19 0.12 +0.04 66 149 652 +91
27NOV26 4.50 P 0.20 0.21 0.20 0.15 +0.05 67 28 155 +28
27NOV26 4.60 P 0.22 0.28 0.22 0.17 +0.05 66 135 322 +135
27NOV26 4.70 P 0.29 0.29 0.29 0.20 +0.06 66 3 1,662 0
27NOV26 4.80 P 0.33 0.33 0.33 0.23 +0.06 66 15 671 -15
27NOV26 4.90 P 0.00 0.00 0.00 0.27 +0.07 67 0 192 0
27NOV26 5.00 P 0.37 0.40 0.37 0.31 +0.08 67 832 1,053 +795
27NOV26 5.25 P 0.41 0.52 0.41 0.42 +0.10 67 42 494 +4
27NOV26 5.50 P 0.48 0.67 0.48 0.55 +0.11 68 122 740 +26
27NOV26 5.75 P 0.56 0.75 0.56 0.70 +0.13 68 18 8,730 +1
27NOV26 6.00 P 0.88 0.88 0.88 0.86 +0.14 68 75 889 +36
27NOV26 6.25 P 0.00 0.00 0.00 1.04 +0.16 69 0 371 0
27NOV26 6.50 P 0.00 0.00 0.00 1.24 +0.21 70 0 321 0
27NOV26 6.75 P 0.00 0.00 0.00 1.45 +0.21 72 0 179 0
27NOV26 7.00 P 0.00 0.00 0.00 1.66 +0.19 73 0 630 0
27NOV26 7.25 P 0.00 0.00 0.00 1.89 +0.19 76 0 46 0
27NOV26 7.50 P 0.00 0.00 0.00 2.12 +0.19 77 0 25 0
27NOV26 7.75 P 0.00 0.00 0.00 2.36 +0.20 81 0 30 0
27NOV26 8.00 P 0.00 0.00 0.00 2.60 +0.20 84 0 100 0
27NOV26 8.25 P 0.00 0.00 0.00 2.85 +0.22 89 0 38 0
27NOV26 8.50 P 0.00 0.00 0.00 3.10 +0.23 93 0 1 0
27NOV26 8.75 P 0.00 0.00 0.00 3.35 +0.22 97 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.61 +0.25 103 0 10 0
27NOV26 9.25 P 0.00 0.00 0.00 3.86 +0.24 107 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 4.12 +0.26 113 0 0 0
30DEC26 4.40 P 0.28 0.40 0.28 0.22 +0.05 66 113 634 +43
30DEC26 4.50 P 0.33 0.41 0.33 0.24 +0.05 65 260 397 0
30DEC26 4.60 P 0.36 0.40 0.36 0.28 +0.06 66 24 1,057 +17
30DEC26 4.70 P 0.00 0.00 0.00 0.31 +0.06 65 0 266 0
30DEC26 4.80 P 0.45 0.45 0.45 0.35 +0.06 66 50 445 +50
30DEC26 4.90 P 0.44 0.44 0.44 0.39 +0.07 66 120 509 +102
30DEC26 5.00 P 0.00 0.00 0.00 0.44 +0.08 67 0 424 0
30DEC26 5.25 P 0.63 0.63 0.63 0.56 +0.09 67 15 695 +15
30DEC26 5.50 P 0.75 0.75 0.74 0.69 +0.10 67 114 368 -30
30DEC26 5.75 P 0.78 0.94 0.78 0.84 +0.11 67 100 205 +9
30DEC26 6.00 P 0.00 0.00 0.00 1.00 +0.14 67 0 395 0
30DEC26 6.25 P 0.00 0.00 0.00 1.18 +0.18 68 0 251 0
30DEC26 6.50 P 0.00 0.00 0.00 1.37 +0.20 69 0 630 0
30DEC26 6.75 P 0.00 0.00 0.00 1.56 +0.20 70 0 919 0
30DEC26 7.00 P 0.00 0.00 0.00 1.77 +0.21 71 0 86 0
30DEC26 7.25 P 0.00 0.00 0.00 1.98 +0.21 72 0 1,277 0
30DEC26 7.50 P 0.00 0.00 0.00 2.20 +0.21 73 0 3,228 0
30DEC26 7.75 P 0.00 0.00 0.00 2.43 +0.20 74 0 3,140 0
30DEC26 8.00 P 0.00 0.00 0.00 2.66 +0.21 76 0 100 0
30DEC26 8.25 P 0.00 0.00 0.00 2.90 +0.23 78 0 33 0
30DEC26 8.50 P 0.00 0.00 0.00 3.14 +0.24 81 0 47 0
30DEC26 8.75 P 0.00 0.00 0.00 3.38 +0.24 83 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 3.63 +0.25 86 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 3.88 +0.24 89 0 93 0
30DEC26 9.50 P 0.00 0.00 0.00 4.13 +0.27 92 0 112 0
30DEC26 9.75 P 0.00 0.00 0.00 4.38 +0.26 95 0 145 0
30DEC26 10.00 P 0.00 0.00 0.00 4.62 +0.25 96 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 5.12 +0.28 102 0 76 0
30DEC26 11.00 P 0.00 0.00 0.00 5.61 +0.25 105 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 6.11 +0.28 110 0 48 0
30DEC26 12.00 P 0.00 0.00 0.00 6.60 +0.27 113 0 37 0
30DEC26 12.50 P 0.00 0.00 0.00 7.10 +0.26 117 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 7.60 +0.26 121 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 8.10 +0.26 125 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 8.59 +0.26 126 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 9.10 +0.27 132 0 8 0
30DEC26 15.00 P 0.00 0.00 0.00 9.59 +0.26 133 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 10.09 +0.26 137 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 10.59 +0.26 140 0 0 0
28JAN27 4.40 P 0.45 0.46 0.45 0.29 +0.04 66 105 135 +105
28JAN27 4.50 P 0.44 0.44 0.44 0.33 +0.05 66 30 170 +30
28JAN27 4.60 P 0.00 0.00 0.00 0.37 +0.06 67 0 160 0
28JAN27 4.70 P 0.00 0.00 0.00 0.41 +0.07 67 0 155 0
28JAN27 4.80 P 0.51 0.51 0.51 0.45 +0.07 67 15 15 +15
28JAN27 4.90 P 0.54 0.54 0.54 0.49 +0.07 66 15 45 +15
28JAN27 5.00 P 0.55 0.69 0.55 0.54 +0.08 67 27 97 +27
28JAN27 5.25 P 0.79 0.79 0.79 0.67 +0.09 68 15 65 0
28JAN27 5.50 P 0.82 0.82 0.82 0.80 +0.09 67 10 25 +10
28JAN27 5.75 P 0.98 0.99 0.98 0.95 +0.11 67 58 121 +58
28JAN27 6.00 P 1.12 1.12 1.12 1.11 +0.12 68 15 30 +15
28JAN27 6.25 P 0.00 0.00 0.00 1.29 +0.17 69 0 30 0
28JAN27 6.50 P 0.00 0.00 0.00 1.47 +0.18 69 0 20 0
28JAN27 6.75 P 0.00 0.00 0.00 1.66 +0.20 69 0 64 0
28JAN27 7.00 P 0.00 0.00 0.00 1.86 +0.21 70 0 15 0
28JAN27 7.25 P 0.00 0.00 0.00 2.07 +0.22 71 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 2.28 +0.22 72 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 2.50 +0.22 73 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 2.73 +0.23 74 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 2.96 +0.23 76 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.48 +0.06 70 0 25 0
30MAR27 4.50 P 0.00 0.00 0.00 0.52 +0.06 70 0 40 0
30MAR27 4.60 P 0.00 0.00 0.00 0.56 +0.06 70 0 630 0
30MAR27 4.70 P 0.00 0.00 0.00 0.61 +0.07 70 0 90 0
30MAR27 4.80 P 0.00 0.00 0.00 0.66 +0.07 71 0 44 0
30MAR27 4.90 P 0.00 0.00 0.00 0.70 +0.07 70 0 4 0
30MAR27 5.00 P 0.93 0.93 0.93 0.75 +0.07 70 1 8,023 +1
30MAR27 5.25 P 1.02 1.05 1.02 0.89 +0.08 71 10 82 +5
30MAR27 5.50 P 0.00 0.00 0.00 1.03 +0.09 71 0 201 0
30MAR27 5.75 P 0.00 0.00 0.00 1.19 +0.10 71 0 104 0
30MAR27 6.00 P 0.00 0.00 0.00 1.35 +0.10 72 0 145 0
30MAR27 6.25 P 0.00 0.00 0.00 1.52 +0.12 72 0 245 0
30MAR27 6.50 P 0.00 0.00 0.00 1.70 +0.12 72 0 50 0
30MAR27 6.75 P 0.00 0.00 0.00 1.88 +0.14 72 0 27 0
30MAR27 7.00 P 0.00 0.00 0.00 2.08 +0.15 73 0 81 0
30MAR27 7.25 P 0.00 0.00 0.00 2.27 +0.16 73 0 148 0
30MAR27 7.50 P 0.00 0.00 0.00 2.48 +0.19 74 0 69 0
30MAR27 7.75 P 0.00 0.00 0.00 2.69 +0.19 75 0 18 0
30MAR27 8.00 P 0.00 0.00 0.00 2.90 +0.20 75 0 36 0
30MAR27 8.25 P 0.00 0.00 0.00 3.12 +0.21 76 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.34 +0.21 77 0 15 0
30MAR27 8.75 P 3.55 3.60 3.55 3.57 +0.21 78 75 51 +25
30MAR27 9.00 P 0.00 0.00 0.00 3.80 +0.22 79 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 4.03 +0.22 80 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 4.26 +0.23 80 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 4.50 +0.23 82 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.74 +0.24 83 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 5.22 +0.25 85 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 5.70 +0.26 87 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 6.18 +0.26 89 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 6.67 +0.27 92 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 7.15 +0.27 93 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 7.64 +0.27 94 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 8.13 +0.27 96 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 8.62 +0.28 98 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 9.12 +0.29 101 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 9.61 +0.28 102 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 10.10 +0.27 103 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.65 +0.05 70 0 63 0
29JUN27 4.50 P 0.00 0.00 0.00 0.70 +0.06 70 0 4 0
29JUN27 4.60 P 0.00 0.00 0.00 0.75 +0.06 70 0 579 0
29JUN27 4.70 P 0.97 0.97 0.97 0.80 +0.06 70 5 10,396 0
29JUN27 4.80 P 1.01 1.01 1.01 0.85 +0.06 70 4 530 -4
29JUN27 4.90 P 0.00 0.00 0.00 0.90 +0.06 70 0 105 0
29JUN27 5.00 P 0.00 0.00 0.00 0.95 +0.06 70 0 66 0
29JUN27 5.25 P 0.00 0.00 0.00 1.10 +0.08 70 0 12 0
29JUN27 5.50 P 0.00 0.00 0.00 1.24 +0.07 70 0 49 0
29JUN27 5.75 P 0.00 0.00 0.00 1.40 +0.09 70 0 37 0
29JUN27 6.00 P 0.00 0.00 0.00 1.56 +0.08 71 0 220 0
29JUN27 6.25 P 1.65 1.65 1.65 1.73 +0.09 71 12 215 0
29JUN27 6.50 P 0.00 0.00 0.00 1.91 +0.10 71 0 14 0
29JUN27 6.75 P 0.00 0.00 0.00 2.10 +0.11 72 0 41 0
29JUN27 7.00 P 0.00 0.00 0.00 2.28 +0.11 72 0 57 0
29JUN27 7.25 P 0.00 0.00 0.00 2.48 +0.13 72 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 2.68 +0.15 73 0 30 0
29JUN27 7.75 P 0.00 0.00 0.00 2.88 +0.15 73 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.09 +0.17 74 0 1 0
29JUN27 8.25 P 0.00 0.00 0.00 3.30 +0.19 74 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.51 +0.20 74 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.73 +0.21 75 0 15 0
29JUN27 9.00 P 0.00 0.00 0.00 3.95 +0.21 75 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 4.17 +0.22 76 0 40 0
29JUN27 9.50 P 0.00 0.00 0.00 4.40 +0.23 77 0 20 0
29JUN27 9.75 P 0.00 0.00 0.00 4.62 +0.23 77 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 4.85 +0.22 77 0 35 0
29JUN27 10.50 P 0.00 0.00 0.00 5.32 +0.24 79 0 53 0
29JUN27 11.00 P 0.00 0.00 0.00 5.79 +0.25 81 0 27 0
29SEP27 4.40 P 0.00 0.00 0.00 0.77 +0.07 68 0 216 0
29SEP27 4.50 P 0.00 0.00 0.00 0.82 +0.07 68 0 40 0
29SEP27 4.60 P 0.00 0.00 0.00 0.86 +0.06 67 0 2 0
29SEP27 4.70 P 0.00 0.00 0.00 0.91 +0.06 67 0 90 0
29SEP27 4.80 P 0.00 0.00 0.00 0.97 +0.08 68 0 32 0
29SEP27 4.90 P 0.00 0.00 0.00 1.02 +0.08 68 0 842 0
29SEP27 5.00 P 0.00 0.00 0.00 1.08 +0.08 68 0 24 0
29SEP27 5.25 P 0.00 0.00 0.00 1.22 +0.08 68 0 32 0
29SEP27 5.50 P 0.00 0.00 0.00 1.37 +0.09 68 0 8 0
29SEP27 5.75 P 0.00 0.00 0.00 1.54 +0.11 68 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.70 +0.10 68 0 15 0
29SEP27 6.25 P 0.00 0.00 0.00 1.87 +0.11 69 0 29 0
29SEP27 6.50 P 0.00 0.00 0.00 2.05 +0.12 69 0 60 0
29SEP27 6.75 P 0.00 0.00 0.00 2.23 +0.12 69 0 45 0
29SEP27 7.00 P 0.00 0.00 0.00 2.41 +0.12 69 0 10 0
29SEP27 7.25 P 0.00 0.00 0.00 2.60 +0.12 69 0 30 0
29SEP27 7.50 P 0.00 0.00 0.00 2.80 +0.13 70 0 15 0
29SEP27 7.75 P 2.99 2.99 2.99 3.00 +0.13 70 20 20 +20
29SEP27 8.00 P 0.00 0.00 0.00 3.20 +0.13 70 0 0 0
29SEP27 8.25 P 3.37 3.37 3.37 3.41 +0.14 71 20 20 +20
29SEP27 8.50 P 0.00 0.00 0.00 3.62 +0.16 71 0 20 0
29SEP27 8.75 P 3.75 3.75 3.75 3.84 +0.17 72 25 45 +25
29SEP27 9.00 P 0.00 0.00 0.00 4.05 +0.17 72 0 20 0
29SEP27 9.25 P 0.00 0.00 0.00 4.27 +0.19 72 0 0 0
TOTAL PUT 3,910 71,622 +1,715
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ORT - NEW ORIENTAL CLOSING PRICE HK$ 44.180
29OCT26 27.00 C 0.00 0.00 0.00 17.21 +0.25 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 16.20 +0.24 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 15.22 +0.26 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 14.22 +0.26 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 13.22 +0.25 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 12.23 +0.26 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 11.25 +0.27 41 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 10.27 +0.27 47 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 9.23 +0.20 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 8.33 +0.26 47 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 7.39 +0.25 47 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 6.48 +0.23 47 0 143 0
29OCT26 39.00 C 0.00 0.00 0.00 5.61 +0.21 46 0 180 0
29OCT26 40.00 C 0.00 0.00 0.00 4.79 +0.19 46 0 121 0
29OCT26 41.00 C 0.00 0.00 0.00 4.04 +0.17 46 0 74 0
29OCT26 42.00 C 0.00 0.00 0.00 3.35 +0.14 46 0 181 0
29OCT26 43.00 C 0.00 0.00 0.00 2.65 +0.11 44 0 303 0
29OCT26 44.00 C 2.05 2.05 2.05 2.14 +0.10 45 15 166 +15
29OCT26 45.00 C 0.00 0.00 0.00 1.69 +0.07 45 0 217 0
29OCT26 46.00 C 1.30 1.30 1.29 1.32 +0.06 45 2 218 +2
29OCT26 47.00 C 0.00 0.00 0.00 1.01 +0.04 46 0 111 0
29OCT26 48.00 C 0.00 0.00 0.00 0.76 +0.03 46 0 143 0
29OCT26 49.00 C 0.00 0.00 0.00 0.57 +0.02 46 0 87 0
29OCT26 50.00 C 0.00 0.00 0.00 0.42 +0.01 46 0 82 0
29OCT26 52.50 C 0.00 0.00 0.00 0.19 0.00 47 0 46 0
29OCT26 55.00 C 0.12 0.12 0.12 0.08 0.00 47 15 59 +15
29OCT26 57.50 C 0.06 0.06 0.06 0.03 0.00 47 28 76 +28
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 52 0 36 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 12.26 +0.29 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 11.29 +0.30 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 10.34 +0.28 37 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 9.40 +0.28 39 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 8.47 +0.27 39 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 7.57 +0.24 40 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.70 +0.22 39 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 5.88 +0.20 39 0 15 0
27NOV26 40.00 C 0.00 0.00 0.00 5.10 +0.16 39 0 18 0
27NOV26 41.00 C 0.00 0.00 0.00 4.39 +0.14 39 0 45 0
27NOV26 42.00 C 0.00 0.00 0.00 3.74 +0.13 39 0 174 0
27NOV26 43.00 C 0.00 0.00 0.00 3.07 +0.01 38 0 110 0
27NOV26 44.00 C 0.00 0.00 0.00 2.56 +0.03 38 0 94 0
27NOV26 45.00 C 2.29 2.29 2.29 2.13 -0.03 39 2 82 +2
27NOV26 46.00 C 0.00 0.00 0.00 1.77 -0.01 39 0 105 0
27NOV26 47.00 C 0.00 0.00 0.00 1.47 +0.02 40 0 40 0
27NOV26 48.00 C 0.00 0.00 0.00 1.17 0.00 39 0 124 0
27NOV26 49.00 C 0.00 0.00 0.00 0.95 +0.02 40 0 53 0
27NOV26 50.00 C 0.00 0.00 0.00 0.76 +0.02 40 0 83 0
27NOV26 52.50 C 0.00 0.00 0.00 0.41 +0.01 40 0 72 0
27NOV26 55.00 C 0.00 0.00 0.00 0.21 0.00 40 0 80 0
27NOV26 57.50 C 0.00 0.00 0.00 0.11 0.00 40 0 52 0
27NOV26 60.00 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 18.18 +0.18 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 17.21 +0.21 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 16.21 +0.20 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.23 +0.21 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.25 +0.29 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.29 +0.32 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.33 +0.33 38 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.38 +0.30 40 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.46 +0.30 41 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.55 +0.26 40 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.69 +0.27 41 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 7.75 +0.14 38 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 6.94 +0.12 38 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 6.18 +0.09 38 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 5.47 +0.08 38 0 66 0
30DEC26 41.00 C 0.00 0.00 0.00 4.82 +0.05 38 0 122 0
30DEC26 42.00 C 0.00 0.00 0.00 4.22 +0.12 38 0 57 0
30DEC26 43.00 C 0.00 0.00 0.00 3.60 +0.02 37 0 83 0
30DEC26 44.00 C 0.00 0.00 0.00 3.12 -0.02 38 0 45 0
30DEC26 45.00 C 0.00 0.00 0.00 2.66 -0.03 37 0 98 0
30DEC26 46.00 C 0.00 0.00 0.00 2.32 -0.01 38 0 153 0
30DEC26 47.00 C 0.00 0.00 0.00 1.98 -0.02 38 0 123 0
30DEC26 48.00 C 0.00 0.00 0.00 1.70 -0.02 38 0 99 0
30DEC26 49.00 C 0.00 0.00 0.00 1.43 -0.04 38 0 224 0
30DEC26 50.00 C 0.00 0.00 0.00 1.22 -0.03 38 0 107 0
30DEC26 52.50 C 0.92 0.92 0.92 0.81 -0.02 39 15 98 0
30DEC26 55.00 C 0.00 0.00 0.00 0.51 -0.03 39 0 79 0
30DEC26 57.50 C 0.00 0.00 0.00 0.31 -0.04 39 0 62 0
30DEC26 60.00 C 0.00 0.00 0.00 0.19 -0.03 39 0 20 0
30DEC26 62.50 C 0.00 0.00 0.00 0.11 -0.02 39 0 50 0
30DEC26 65.00 C 0.00 0.00 0.00 0.07 -0.01 39 0 12 0
30DEC26 67.50 C 0.00 0.00 0.00 0.04 -0.01 39 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 1 0
28JAN27 34.00 C 0.00 0.00 0.00 10.61 +0.28 41 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 9.71 +0.22 40 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 8.87 +0.20 40 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 7.98 +0.08 38 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 7.22 +0.06 38 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 6.51 +0.03 38 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 5.84 0.00 38 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 5.24 -0.01 38 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 4.67 -0.04 38 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 4.15 -0.05 38 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 3.75 +0.09 39 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 3.15 -0.14 37 0 25 0
28JAN27 46.00 C 0.00 0.00 0.00 2.83 -0.03 38 0 30 0
28JAN27 47.00 C 0.00 0.00 0.00 2.43 -0.09 37 0 40 0
28JAN27 48.00 C 0.00 0.00 0.00 2.13 -0.10 37 0 15 0
28JAN27 49.00 C 0.00 0.00 0.00 1.91 -0.04 38 0 15 0
28JAN27 50.00 C 0.00 0.00 0.00 1.67 -0.04 38 0 0 0
28JAN27 52.50 C 1.31 1.31 1.31 1.19 -0.10 38 12 27 +12
28JAN27 55.00 C 0.00 0.00 0.00 0.81 -0.07 38 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.55 - 38 0 0 -
30MAR27 26.00 C 0.00 0.00 0.00 18.28 +0.28 37 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 17.33 +0.33 43 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 16.41 +0.32 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 15.50 +0.31 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 14.61 +0.28 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 13.75 +0.28 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.89 +0.26 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.07 +0.29 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.26 +0.25 44 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.49 +0.27 43 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.74 +0.24 43 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.02 +0.24 42 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 8.16 +0.17 40 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.52 +0.14 40 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 6.94 +0.14 40 0 30 0
30MAR27 41.00 C 0.00 0.00 0.00 6.36 +0.12 40 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 5.86 +0.11 40 0 1 0
30MAR27 43.00 C 0.00 0.00 0.00 5.36 +0.11 40 0 17 0
30MAR27 44.00 C 0.00 0.00 0.00 4.91 +0.09 40 0 44 0
30MAR27 45.00 C 0.00 0.00 0.00 4.40 0.00 39 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 4.19 +0.07 41 0 107 0
30MAR27 47.00 C 0.00 0.00 0.00 3.84 +0.07 41 0 75 0
30MAR27 48.00 C 0.00 0.00 0.00 3.48 +0.07 41 0 37 0
30MAR27 49.00 C 0.00 0.00 0.00 2.97 -0.14 39 0 50 0
30MAR27 50.00 C 0.00 0.00 0.00 2.70 +0.02 39 0 15 0
30MAR27 52.50 C 0.00 0.00 0.00 2.11 +0.02 39 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.62 -0.08 39 0 27 0
30MAR27 57.50 C 0.00 0.00 0.00 1.31 +0.01 40 0 15 0
30MAR27 60.00 C 0.00 0.00 0.00 1.01 +0.01 40 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 0.77 +0.01 40 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.58 +0.01 40 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 18.62 +0.32 46 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 17.74 +0.33 46 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 16.88 +0.31 45 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 16.04 +0.32 45 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 15.15 +0.24 44 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 14.41 +0.29 44 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 13.62 +0.29 44 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 12.80 +0.21 42 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 12.07 +0.22 42 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 11.35 +0.19 42 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.73 +0.26 42 0 7 0
29JUN27 37.00 C 0.00 0.00 0.00 10.01 +0.18 41 0 6 0
29JUN27 38.00 C 0.00 0.00 0.00 9.44 +0.34 42 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.79 +0.28 41 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.21 +0.26 41 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 7.66 +0.24 41 0 17 0
29JUN27 42.00 C 0.00 0.00 0.00 7.20 +0.29 41 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 6.66 +0.10 40 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 6.28 +0.21 41 0 4 0
29JUN27 45.00 C 0.00 0.00 0.00 5.87 +0.22 41 0 40 0
29JUN27 46.00 C 0.00 0.00 0.00 5.46 +0.20 41 0 19 0
29JUN27 47.00 C 0.00 0.00 0.00 5.19 +0.32 41 0 12 0
29JUN27 48.00 C 0.00 0.00 0.00 4.84 +0.28 41 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 4.50 +0.24 41 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 4.20 +0.26 41 0 47 0
29JUN27 52.50 C 0.00 0.00 0.00 3.32 +0.02 40 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 2.77 +0.03 40 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 2.40 +0.06 41 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 2.00 +0.06 41 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 1.64 +0.04 41 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 1.35 +0.04 41 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 13.01 +0.22 43 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 12.40 +0.28 43 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 11.75 +0.25 43 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 11.14 +0.36 42 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 10.55 +0.35 42 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 9.98 +0.34 42 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 9.43 +0.32 42 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 8.92 +0.32 42 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 8.34 +0.14 41 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 7.87 +0.13 41 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 7.38 +0.08 41 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 6.96 +0.04 41 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 6.56 +0.07 41 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 6.19 +0.07 41 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 5.89 +0.08 41 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 5.55 +0.07 41 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 5.24 +0.11 41 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 4.53 +0.09 41 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 3.93 +0.09 41 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 3.48 +0.04 42 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 2.97 +0.04 42 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 2.57 +0.03 42 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 2.19 +0.02 42 0 0 0
TOTAL CALL 89 6,167 +74
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 52 0 60 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 7 0
29OCT26 34.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 55 0
29OCT26 35.00 P 0.00 0.00 0.00 0.04 -0.02 47 0 141 0
29OCT26 36.00 P 0.12 0.12 0.12 0.08 -0.02 47 10 159 +10
29OCT26 37.00 P 0.00 0.00 0.00 0.14 -0.03 47 0 148 0
29OCT26 38.00 P 0.27 0.28 0.27 0.23 -0.04 47 3 97 +3
29OCT26 39.00 P 0.00 0.00 0.00 0.36 -0.07 47 0 122 0
29OCT26 40.00 P 0.00 0.00 0.00 0.55 -0.09 47 0 182 0
29OCT26 41.00 P 0.00 0.00 0.00 0.80 -0.11 47 0 213 0
29OCT26 42.00 P 1.16 1.16 1.16 1.12 -0.14 47 2 183 -2
29OCT26 43.00 P 0.00 0.00 0.00 1.52 -0.16 47 0 292 0
29OCT26 44.00 P 2.04 2.05 2.04 2.00 -0.18 48 30 282 0
29OCT26 45.00 P 0.00 0.00 0.00 2.56 -0.18 48 0 272 0
29OCT26 46.00 P 0.00 0.00 0.00 3.10 -0.21 46 0 83 0
29OCT26 47.00 P 0.00 0.00 0.00 3.78 -0.23 46 0 51 0
29OCT26 48.00 P 0.00 0.00 0.00 4.53 -0.24 46 0 69 0
29OCT26 49.00 P 0.00 0.00 0.00 5.33 -0.26 46 0 15 0
29OCT26 50.00 P 0.00 0.00 0.00 6.17 -0.27 46 0 30 0
29OCT26 52.50 P 0.00 0.00 0.00 8.54 -0.42 52 0 30 0
29OCT26 55.00 P 0.00 0.00 0.00 10.92 -0.43 54 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 13.38 -0.46 59 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 15.88 -0.40 67 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 18.37 -0.47 72 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 20.88 -0.46 80 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.04 -0.02 39 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.07 -0.02 39 0 1 0
27NOV26 34.00 P 0.00 0.00 0.00 0.12 -0.03 40 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.19 -0.04 40 0 21 0
27NOV26 36.00 P 0.00 0.00 0.00 0.29 -0.05 40 0 16 0
27NOV26 37.00 P 0.00 0.00 0.00 0.43 -0.06 40 0 41 0
27NOV26 38.00 P 0.00 0.00 0.00 0.61 -0.08 40 0 60 0
27NOV26 39.00 P 0.00 0.00 0.00 0.84 -0.10 40 0 45 0
27NOV26 40.00 P 0.00 0.00 0.00 1.13 -0.12 40 0 75 0
27NOV26 41.00 P 0.00 0.00 0.00 1.47 -0.14 40 0 77 0
27NOV26 42.00 P 0.00 0.00 0.00 1.88 -0.16 40 0 90 0
27NOV26 43.00 P 0.00 0.00 0.00 2.34 -0.19 40 0 138 0
27NOV26 44.00 P 0.00 0.00 0.00 2.88 -0.14 40 0 120 0
27NOV26 45.00 P 0.00 0.00 0.00 3.45 -0.16 40 0 131 0
27NOV26 46.00 P 0.00 0.00 0.00 4.02 -0.22 39 0 15 0
27NOV26 47.00 P 0.00 0.00 0.00 4.72 -0.23 39 0 45 0
27NOV26 48.00 P 0.00 0.00 0.00 5.46 -0.24 39 0 45 0
27NOV26 49.00 P 0.00 0.00 0.00 6.23 -0.25 39 0 15 0
27NOV26 50.00 P 0.00 0.00 0.00 7.05 -0.26 39 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 9.20 -0.42 38 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 11.51 -0.43 38 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 13.90 -0.43 37 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 16.34 -0.42 31 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 18.80 -0.36 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 21.27 -0.43 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.06 -0.02 39 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 0.09 -0.04 39 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 0.14 -0.05 39 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.21 -0.07 39 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 0.31 -0.08 39 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 0.43 -0.09 39 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.58 -0.14 39 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 0.79 -0.14 39 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 1.03 -0.16 39 0 51 0
30DEC26 39.00 P 0.00 0.00 0.00 1.31 -0.16 39 0 86 0
30DEC26 40.00 P 0.00 0.00 0.00 1.64 -0.15 39 0 102 0
30DEC26 41.00 P 0.00 0.00 0.00 2.00 -0.17 39 0 93 0
30DEC26 42.00 P 0.00 0.00 0.00 2.38 -0.20 38 0 235 0
30DEC26 43.00 P 0.00 0.00 0.00 2.84 -0.23 38 0 227 0
30DEC26 44.00 P 0.00 0.00 0.00 3.38 -0.39 38 0 89 0
30DEC26 45.00 P 0.00 0.00 0.00 3.97 -0.30 38 0 218 0
30DEC26 46.00 P 0.00 0.00 0.00 4.60 -0.31 38 0 114 0
30DEC26 47.00 P 0.00 0.00 0.00 5.25 -0.33 38 0 89 0
30DEC26 48.00 P 0.00 0.00 0.00 5.96 -0.33 38 0 51 0
30DEC26 49.00 P 0.00 0.00 0.00 6.70 -0.33 38 0 20 0
30DEC26 50.00 P 0.00 0.00 0.00 7.48 -0.33 38 0 59 0
30DEC26 52.50 P 0.00 0.00 0.00 9.50 -0.38 38 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 11.71 -0.43 37 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.03 -0.33 37 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.42 -0.34 36 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.85 -0.43 34 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.30 -0.44 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.77 -0.44 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.25 -0.35 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 28.74 -0.32 0 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.49 -0.13 38 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.64 -0.17 38 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.85 -0.17 38 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 1.08 -0.21 38 0 15 0
28JAN27 38.00 P 0.00 0.00 0.00 1.35 -0.16 39 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 1.67 -0.20 39 0 15 0
28JAN27 40.00 P 0.00 0.00 0.00 2.02 -0.20 39 0 30 0
28JAN27 41.00 P 0.00 0.00 0.00 2.40 -0.22 38 0 25 0
28JAN27 42.00 P 0.00 0.00 0.00 2.89 -0.33 39 0 25 0
28JAN27 43.00 P 0.00 0.00 0.00 3.39 -0.15 39 0 30 0
28JAN27 44.00 P 0.00 0.00 0.00 3.83 -0.42 38 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 4.39 -0.35 38 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 5.01 -0.36 38 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 5.65 -0.37 38 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 6.34 -0.38 38 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 7.06 -0.38 38 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 7.81 -0.29 38 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 9.76 -0.35 37 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 11.91 -0.40 37 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 14.17 - 37 0 0 -
30MAR27 26.00 P 0.00 0.00 0.00 0.11 -0.01 40 0 10 0
30MAR27 27.00 P 0.00 0.00 0.00 0.16 -0.02 40 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.22 -0.03 40 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.30 -0.03 40 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.40 -0.04 40 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 0.52 -0.05 40 0 39 0
30MAR27 32.00 P 0.00 0.00 0.00 0.66 -0.07 40 0 17 0
30MAR27 33.00 P 0.00 0.00 0.00 0.84 -0.08 40 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 1.05 -0.07 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.26 -0.08 40 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 1.48 -0.18 40 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.86 -0.12 41 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 2.18 -0.12 40 0 16 0
30MAR27 39.00 P 0.00 0.00 0.00 2.50 -0.14 40 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 2.88 -0.15 40 0 10 0
30MAR27 41.00 P 0.00 0.00 0.00 3.29 -0.17 40 0 26 0
30MAR27 42.00 P 0.00 0.00 0.00 3.75 -0.16 39 0 44 0
30MAR27 43.00 P 0.00 0.00 0.00 4.24 -0.15 39 0 45 0
30MAR27 44.00 P 0.00 0.00 0.00 4.74 -0.18 39 0 38 0
30MAR27 45.00 P 0.00 0.00 0.00 5.42 -0.19 40 0 135 0
30MAR27 46.00 P 0.00 0.00 0.00 5.87 -0.29 39 0 56 0
30MAR27 47.00 P 0.00 0.00 0.00 6.51 -0.25 39 0 59 0
30MAR27 48.00 P 0.00 0.00 0.00 7.17 -0.27 39 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 7.86 -0.32 39 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 8.59 -0.31 39 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 10.47 -0.34 39 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.53 -0.33 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.62 -0.37 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.84 -0.39 38 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.14 -0.41 38 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.50 -0.41 37 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.33 -0.02 41 0 1 0
29JUN27 27.00 P 0.00 0.00 0.00 0.43 -0.03 41 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.55 -0.02 41 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.69 -0.04 41 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 0.86 -0.03 41 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 1.04 -0.05 41 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 1.26 -0.05 41 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 1.50 -0.06 41 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.78 -0.06 41 0 26 0
29JUN27 35.00 P 0.00 0.00 0.00 2.06 -0.07 41 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 2.41 -0.08 41 0 10 0
29JUN27 37.00 P 0.00 0.00 0.00 2.76 -0.08 41 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 3.14 -0.10 41 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.57 -0.11 42 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 4.01 -0.10 42 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.49 -0.11 42 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 4.96 -0.14 41 0 15 0
29JUN27 43.00 P 0.00 0.00 0.00 5.47 -0.14 41 0 13 0
29JUN27 44.00 P 0.00 0.00 0.00 6.00 -0.15 41 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 6.56 -0.14 41 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 7.11 -0.19 41 0 30 0
29JUN27 47.00 P 0.00 0.00 0.00 7.73 -0.24 41 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 8.37 -0.26 41 0 9 0
29JUN27 49.00 P 0.00 0.00 0.00 9.04 -0.27 41 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 9.73 -0.28 41 0 9 0
29JUN27 52.50 P 0.00 0.00 0.00 11.55 -0.29 41 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 13.44 -0.30 41 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 15.44 -0.34 41 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 17.52 -0.34 40 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 19.68 -0.38 40 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.91 -0.40 40 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 2.41 -0.10 42 0 1 0
29SEP27 35.00 P 0.00 0.00 0.00 2.76 -0.11 42 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 3.13 -0.11 42 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 3.50 -0.14 42 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 3.94 -0.13 42 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 4.38 -0.13 42 0 0 0
29SEP27 40.00 P 4.89 4.89 4.89 4.83 -0.13 42 15 45 +15
29SEP27 41.00 P 0.00 0.00 0.00 5.29 -0.14 42 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 5.79 -0.10 42 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 6.32 -0.12 42 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 6.86 -0.12 42 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 7.42 -0.13 41 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 8.01 -0.14 41 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 8.63 -0.14 42 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 9.22 -0.23 41 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 9.88 -0.25 41 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 10.56 -0.25 41 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 12.33 -0.28 41 0 15 0
29SEP27 55.00 P 0.00 0.00 0.00 14.20 -0.29 41 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 16.13 -0.30 41 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 18.14 -0.31 41 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 20.22 -0.34 41 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 22.36 -0.38 41 0 0 0
TOTAL PUT 60 6,085 +26
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$ 51.550
09OCT26 41.00 C 0.00 0.00 0.00 10.56 -0.20 0 0 0 0
09OCT26 41.50 C 0.00 0.00 0.00 10.06 -0.20 0 0 0 0
09OCT26 42.00 C 0.00 0.00 0.00 9.56 -0.20 0 0 0 0
09OCT26 42.50 C 0.00 0.00 0.00 9.06 -0.21 0 0 0 0
09OCT26 43.00 C 0.00 0.00 0.00 8.60 -0.17 101 0 0 0
09OCT26 43.50 C 0.00 0.00 0.00 8.06 -0.21 0 0 0 0
09OCT26 44.00 C 0.00 0.00 0.00 7.56 -0.21 0 0 0 0
09OCT26 44.50 C 0.00 0.00 0.00 7.06 -0.21 0 0 0 0
09OCT26 45.00 C 0.00 0.00 0.00 6.56 -0.21 0 0 0 0
09OCT26 45.50 C 0.00 0.00 0.00 6.06 -0.21 0 0 0 0
09OCT26 46.00 C 0.00 0.00 0.00 5.56 -0.21 0 0 0 0
09OCT26 46.50 C 0.00 0.00 0.00 5.06 -0.21 0 0 0 0
09OCT26 47.00 C 0.00 0.00 0.00 4.57 -0.20 44 0 0 0
09OCT26 47.50 C 0.00 0.00 0.00 4.07 -0.20 40 0 0 0
09OCT26 48.00 C 0.00 0.00 0.00 3.57 -0.20 35 0 0 0
09OCT26 48.50 C 0.00 0.00 0.00 3.08 -0.19 35 0 0 0
09OCT26 49.00 C 0.00 0.00 0.00 2.59 -0.16 32 0 0 0
09OCT26 49.50 C 0.00 0.00 0.00 2.06 -0.21 0 0 0 0
09OCT26 50.00 C 0.00 0.00 0.00 1.59 -0.21 21 0 0 0
09OCT26 51.00 C 1.08 1.08 1.08 0.77 -0.19 23 1 132 0
09OCT26 52.00 C 0.21 0.21 0.21 0.21 -0.16 20 32 222 +32
09OCT26 53.00 C 0.10 0.10 0.06 0.08 -0.07 26 17 375 0
09OCT26 54.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 594 0
09OCT26 55.00 C 0.00 0.00 0.00 0.03 0.00 40 0 263 0
09OCT26 56.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 6 0
09OCT26 57.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
09OCT26 58.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
09OCT26 59.00 C 0.00 0.00 0.00 0.01 0.00 63 0 100 0
09OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
09OCT26 61.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
09OCT26 62.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
09OCT26 63.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
09OCT26 64.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
09OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
09OCT26 66.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
09OCT26 67.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
09OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
09OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
09OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
09OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
09OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
09OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
16OCT26 41.00 C 0.00 0.00 0.00 10.59 -0.20 50 0 0 0
16OCT26 41.50 C 0.00 0.00 0.00 10.09 -0.20 47 0 0 0
16OCT26 42.00 C 0.00 0.00 0.00 9.59 -0.20 44 0 0 0
16OCT26 42.50 C 0.00 0.00 0.00 9.09 -0.20 41 0 0 0
16OCT26 43.00 C 0.00 0.00 0.00 8.60 -0.19 47 0 0 0
16OCT26 43.50 C 0.00 0.00 0.00 8.09 -0.20 35 0 0 0
16OCT26 44.00 C 0.00 0.00 0.00 7.59 -0.20 32 0 0 0
16OCT26 44.50 C 0.00 0.00 0.00 7.09 -0.21 28 0 0 0
16OCT26 45.00 C 0.00 0.00 0.00 6.59 -0.21 22 0 0 0
16OCT26 45.50 C 0.00 0.00 0.00 6.09 -0.21 0 0 0 0
16OCT26 46.00 C 0.00 0.00 0.00 5.59 -0.21 0 0 0 0
16OCT26 46.50 C 0.00 0.00 0.00 5.10 -0.21 27 0 0 0
16OCT26 47.00 C 0.00 0.00 0.00 4.60 -0.21 24 0 0 0
16OCT26 47.50 C 0.00 0.00 0.00 4.11 -0.22 25 0 0 0
16OCT26 48.00 C 0.00 0.00 0.00 3.62 -0.22 24 0 0 0
16OCT26 48.50 C 0.00 0.00 0.00 3.14 -0.23 23 0 0 0
16OCT26 49.00 C 0.00 0.00 0.00 2.62 -0.28 18 0 0 0
16OCT26 49.50 C 0.00 0.00 0.00 2.19 -0.19 20 0 0 0
16OCT26 50.00 C 1.85 1.85 1.85 1.75 -0.22 20 2 2 +2
16OCT26 51.00 C 1.16 1.16 1.16 1.03 -0.28 20 60 60 +60
16OCT26 52.00 C 0.00 0.00 0.00 0.53 -0.12 20 0 31 0
16OCT26 53.00 C 0.22 0.22 0.22 0.23 -0.11 21 4 28 +4
16OCT26 54.00 C 0.00 0.00 0.00 0.09 -0.07 21 0 0 0
16OCT26 55.00 C 0.00 0.00 0.00 0.04 -0.04 23 0 0 0
16OCT26 56.00 C 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
16OCT26 57.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
16OCT26 58.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
16OCT26 59.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
16OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
16OCT26 61.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
16OCT26 62.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
16OCT26 63.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
16OCT26 64.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
16OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
16OCT26 66.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
16OCT26 67.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
16OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
16OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
16OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 30.59 -0.20 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 29.59 -0.21 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 28.59 -0.17 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 27.60 -0.16 92 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 26.60 -0.16 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 25.60 -0.15 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 24.60 -0.15 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 23.61 -0.16 81 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 22.61 -0.15 69 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 21.59 -0.23 0 0 127 0
29OCT26 31.00 C 0.00 0.00 0.00 20.62 -0.20 74 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 19.61 -0.15 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 18.62 -0.13 60 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 17.63 -0.12 64 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 16.62 -0.13 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 15.63 -0.19 53 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 14.62 -0.15 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 13.63 -0.13 42 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 12.64 -0.12 44 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 11.65 -0.15 44 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 10.65 -0.14 39 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 9.64 -0.20 30 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 8.64 -0.23 26 0 80 0
29OCT26 44.00 C 0.00 0.00 0.00 7.64 -0.21 19 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 6.65 -0.21 23 0 5 0
29OCT26 46.00 C 0.00 0.00 0.00 5.67 -0.21 23 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 4.70 -0.22 22 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 3.78 -0.21 22 0 0 0
29OCT26 49.00 C 3.18 3.18 2.83 2.82 -0.22 19 94 124 +94
29OCT26 50.00 C 2.14 2.14 2.14 2.09 -0.23 21 6 409 0
29OCT26 52.50 C 0.94 0.94 0.75 0.76 -0.15 21 45 3,350 -9
29OCT26 55.00 C 0.31 0.31 0.22 0.28 -0.07 25 456 9,760 +14
29OCT26 57.50 C 0.12 0.12 0.09 0.12 -0.02 28 442 7,123 -223
29OCT26 60.00 C 0.05 0.05 0.05 0.06 0.00 32 40 7,368 0
29OCT26 62.50 C 0.03 0.04 0.03 0.04 0.00 37 200 2,928 -200
29OCT26 65.00 C 0.02 0.02 0.02 0.03 +0.01 41 93 1,681 0
29OCT26 67.50 C 0.01 0.01 0.01 0.01 0.00 41 173 644 +104
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,095 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 51 0 605 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 55 0 418 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1,030 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 63 0 319 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 67 0 9 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 71 0 5 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 78 0 166 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 82 0 335 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 85 0 230 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 88 0 30 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 103 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 30.66 -0.17 89 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 29.66 -0.16 81 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 28.66 -0.17 72 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 27.64 -0.23 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 26.67 -0.18 66 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 25.68 -0.16 67 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 24.68 -0.18 60 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 23.70 -0.15 66 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 22.69 -0.17 55 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 21.70 -0.18 55 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 20.70 -0.16 49 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 19.71 -0.18 49 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 18.72 -0.15 48 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 17.73 -0.17 47 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 16.73 -0.15 43 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 15.74 -0.17 41 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 14.74 -0.15 37 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 13.74 -0.16 34 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 12.76 -0.17 34 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 11.77 -0.15 32 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 10.78 -0.18 30 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 9.77 -0.20 25 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 8.79 -0.21 25 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 7.82 -0.21 24 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 6.88 -0.20 24 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 5.95 -0.21 23 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 4.95 -0.40 20 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 4.12 -0.29 20 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 3.38 -0.23 21 0 60 0
27NOV26 50.00 C 0.00 0.00 0.00 2.68 -0.21 21 0 429 0
27NOV26 52.50 C 1.50 1.50 1.30 1.34 -0.13 21 17 2,435 +17
27NOV26 55.00 C 0.73 0.73 0.65 0.67 -0.08 23 50 8,239 -17
27NOV26 57.50 C 0.34 0.34 0.27 0.36 -0.02 25 80 5,719 +54
27NOV26 60.00 C 0.19 0.19 0.17 0.21 +0.02 27 230 2,879 0
27NOV26 62.50 C 0.10 0.10 0.10 0.13 +0.02 30 90 1,410 +60
27NOV26 65.00 C 0.00 0.00 0.00 0.08 +0.02 31 0 835 0
27NOV26 67.50 C 0.00 0.00 0.00 0.06 +0.02 34 0 993 0
27NOV26 70.00 C 0.00 0.00 0.00 0.05 +0.02 37 0 291 0
27NOV26 72.50 C 0.03 0.03 0.03 0.04 +0.02 39 62 636 +32
27NOV26 75.00 C 0.00 0.00 0.00 0.03 +0.02 41 0 524 0
27NOV26 77.50 C 0.00 0.00 0.00 0.02 +0.01 42 0 146 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 42 0 11 0
27NOV26 82.50 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 0.01 0.00 47 0 1 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 56 0 130 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 62 0 130 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 30.73 -0.18 74 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 29.75 -0.17 74 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 28.75 -0.15 69 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 27.76 -0.15 66 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 26.77 -0.15 63 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 25.78 -0.15 61 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 24.79 -0.15 58 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 23.79 -0.18 54 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 22.80 -0.18 51 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 21.82 -0.17 51 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 20.83 -0.17 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 19.83 -0.18 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 18.84 -0.17 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 17.85 -0.15 40 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 16.86 -0.15 38 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 15.87 -0.18 36 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.89 -0.15 35 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.90 -0.18 32 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 12.93 -0.18 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.96 -0.16 30 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 10.99 -0.18 29 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 10.03 -0.19 28 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.01 -0.19 24 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.08 -0.20 24 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.18 -0.19 24 0 150 0
30DEC26 46.00 C 0.00 0.00 0.00 6.33 -0.17 24 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.48 -0.17 23 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 4.70 -0.18 23 0 90 0
30DEC26 49.00 C 4.18 4.18 4.18 3.92 -0.21 22 30 120 0
30DEC26 50.00 C 0.00 0.00 0.00 3.25 -0.20 22 0 2,829 0
30DEC26 52.50 C 2.14 2.14 1.90 1.94 -0.11 22 315 2,374 -237
30DEC26 55.00 C 1.25 1.25 1.09 1.15 -0.04 23 103 5,960 +42
30DEC26 57.50 C 0.75 0.75 0.62 0.72 +0.03 24 89 13,259 +42
30DEC26 60.00 C 0.44 0.44 0.41 0.46 +0.04 26 24 15,423 +16
30DEC26 62.50 C 0.30 0.30 0.27 0.31 +0.07 28 41 13,925 +4
30DEC26 65.00 C 0.20 0.20 0.20 0.21 +0.07 29 34 10,883 -4
30DEC26 67.50 C 0.00 0.00 0.00 0.15 +0.06 31 0 11,123 0
30DEC26 70.00 C 0.00 0.00 0.00 0.11 +0.05 32 0 7,018 0
30DEC26 72.50 C 0.00 0.00 0.00 0.09 +0.05 34 0 5,187 0
30DEC26 75.00 C 0.07 0.07 0.07 0.08 +0.05 36 2 4,405 0
30DEC26 77.50 C 0.00 0.00 0.00 0.06 +0.04 38 0 2,317 0
30DEC26 80.00 C 0.00 0.00 0.00 0.05 +0.04 39 0 1,566 0
30DEC26 82.50 C 0.03 0.03 0.03 0.04 +0.03 40 120 576 -90
30DEC26 85.00 C 0.00 0.00 0.00 0.03 +0.02 41 0 602 0
30DEC26 87.50 C 0.00 0.00 0.00 0.02 +0.01 41 0 509 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 40 0 260 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 42 0 411 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 44 0 429 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 45 0 276 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 47 0 420 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 48 0 127 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 30.80 -0.18 68 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 29.82 -0.17 67 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 28.83 -0.15 64 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 27.84 -0.17 61 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 26.86 -0.16 59 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 25.86 -0.18 55 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 24.88 -0.17 54 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 23.89 -0.15 51 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 22.90 -0.17 48 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 21.92 -0.14 47 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 20.93 -0.17 44 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 19.93 -0.18 41 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 18.95 -0.15 39 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 17.97 -0.17 38 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 16.98 -0.18 36 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 16.01 -0.16 35 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 15.03 -0.18 33 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 14.07 -0.17 32 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 13.10 -0.17 31 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 12.14 -0.16 30 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 11.18 -0.19 28 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 10.24 -0.19 27 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 9.22 -0.20 24 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 8.32 -0.20 24 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 7.66 +0.01 27 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 6.64 -0.17 24 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 5.82 -0.19 23 0 0 0
28JAN27 48.00 C 5.01 5.01 5.01 5.07 -0.19 23 6 6 +6
28JAN27 49.00 C 0.00 0.00 0.00 4.33 -0.20 22 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 3.68 -0.19 22 0 50 0
28JAN27 52.50 C 2.35 2.35 2.35 2.37 -0.14 22 6 1,030 0
28JAN27 55.00 C 0.00 0.00 0.00 1.48 -0.09 22 0 93 0
28JAN27 57.50 C 0.97 0.97 0.97 0.94 -0.05 23 1 34 +1
28JAN27 60.00 C 0.00 0.00 0.00 0.61 -0.03 24 0 15 0
28JAN27 62.50 C 0.00 0.00 0.00 0.38 -0.03 25 0 320 0
28JAN27 65.00 C 0.00 0.00 0.00 0.24 -0.02 26 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 0.16 0.00 27 0 200 0
28JAN27 70.00 C 0.00 0.00 0.00 0.11 0.00 28 0 36 0
28JAN27 72.50 C 0.00 0.00 0.00 0.09 +0.02 29 0 5 0
28JAN27 75.00 C 0.00 0.00 0.00 0.08 +0.03 31 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 0.06 +0.02 32 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 0.05 +0.02 34 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 0.04 +0.02 35 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 0.03 +0.02 35 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 30.95 -0.16 61 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 29.97 -0.16 58 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 28.98 -0.17 55 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 28.01 -0.16 54 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 27.02 -0.16 51 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 26.04 -0.16 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 25.05 -0.18 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 24.08 -0.16 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 23.09 -0.17 42 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 22.11 -0.17 40 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 21.13 -0.18 38 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 20.17 -0.15 38 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 19.19 -0.17 36 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 18.24 -0.17 35 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 17.28 -0.15 34 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 16.31 -0.17 32 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 15.37 -0.16 32 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 14.41 -0.17 30 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 13.47 -0.18 29 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.54 -0.17 28 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 11.62 -0.16 28 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 10.72 -0.17 27 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 9.68 -0.21 24 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.84 -0.21 24 0 60 0
30MAR27 45.00 C 0.00 0.00 0.00 8.03 -0.21 24 0 28 0
30MAR27 46.00 C 0.00 0.00 0.00 7.26 -0.23 24 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 6.52 -0.20 23 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 5.82 -0.20 23 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 5.19 -0.19 23 0 1,513 0
30MAR27 50.00 C 4.49 4.49 4.49 4.57 -0.17 23 10 2,864 0
30MAR27 52.50 C 0.00 0.00 0.00 3.26 -0.17 23 0 4,607 0
30MAR27 55.00 C 0.00 0.00 0.00 2.30 -0.12 23 0 3,999 0
30MAR27 57.50 C 0.00 0.00 0.00 1.62 -0.07 24 0 4,441 0
30MAR27 60.00 C 1.19 1.19 1.19 1.13 -0.08 24 40 20,861 0
30MAR27 62.50 C 0.00 0.00 0.00 0.77 -0.08 24 0 659 0
30MAR27 65.00 C 0.65 0.65 0.65 0.52 -0.06 25 40 3,177 0
30MAR27 67.50 C 0.00 0.00 0.00 0.35 -0.05 25 0 960 0
30MAR27 70.00 C 0.40 0.40 0.40 0.24 -0.04 25 2 2,605 0
30MAR27 72.50 C 0.00 0.00 0.00 0.16 -0.03 26 0 4,259 0
30MAR27 75.00 C 0.00 0.00 0.00 0.11 -0.02 26 0 1,741 0
30MAR27 77.50 C 0.00 0.00 0.00 0.08 -0.01 27 0 3,267 0
30MAR27 80.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 1,742 0
30MAR27 82.50 C 0.00 0.00 0.00 0.04 -0.01 27 0 2,275 0
30MAR27 85.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 781 0
30MAR27 87.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 235 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 387 0
30MAR27 92.50 C 0.00 0.00 0.00 0.01 0.00 29 0 97 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 0.00 30 0 176 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 31 0 376 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 0.00 32 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 38 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 31.13 -0.17 62 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 30.15 -0.15 59 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 29.17 -0.18 56 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 28.19 -0.17 53 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 27.20 -0.23 50 0 662 0
29JUN27 26.00 C 0.00 0.00 0.00 26.24 -0.16 48 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 25.27 -0.17 46 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 24.31 -0.17 45 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 23.35 -0.16 44 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 22.38 -0.18 42 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 21.44 -0.17 41 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 20.48 -0.18 39 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 19.54 -0.15 38 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 18.59 -0.15 37 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 17.64 -0.18 35 0 60 0
29JUN27 36.00 C 0.00 0.00 0.00 16.70 -0.16 34 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 15.78 -0.17 33 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 14.85 -0.18 32 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 13.92 -0.20 31 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 13.04 -0.17 30 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 12.15 -0.19 29 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 11.31 -0.17 29 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 10.47 -0.17 28 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 9.38 -0.20 25 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 8.62 -0.20 25 0 61 0
29JUN27 46.00 C 0.00 0.00 0.00 7.89 -0.19 25 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 7.19 -0.19 25 0 30 0
29JUN27 48.00 C 0.00 0.00 0.00 6.53 -0.17 25 0 0 0
29JUN27 49.00 C 6.17 6.17 6.17 6.05 -0.14 25 30 1,011 +30
29JUN27 50.00 C 0.00 0.00 0.00 5.40 -0.20 25 0 2,121 0
29JUN27 52.50 C 4.36 4.36 4.36 4.15 -0.13 25 11 833 +11
29JUN27 55.00 C 3.35 3.35 3.20 3.15 -0.11 25 13 5,728 +11
29JUN27 57.50 C 0.00 0.00 0.00 2.37 -0.09 25 0 1,694 0
29JUN27 60.00 C 0.00 0.00 0.00 1.77 -0.07 25 0 3,691 0
29JUN27 62.50 C 1.55 1.55 1.51 1.32 -0.04 26 200 863 +94
29JUN27 65.00 C 0.00 0.00 0.00 0.98 -0.03 26 0 750 0
29JUN27 67.50 C 0.00 0.00 0.00 0.72 -0.02 26 0 963 0
29JUN27 70.00 C 0.78 0.78 0.78 0.54 -0.01 26 2 6,268 -1
29JUN27 72.50 C 0.63 0.63 0.60 0.40 -0.01 27 174 1,163 +174
29JUN27 75.00 C 0.00 0.00 0.00 0.30 0.00 27 0 836 0
29JUN27 77.50 C 0.00 0.00 0.00 0.23 0.00 27 0 255 0
29JUN27 80.00 C 0.00 0.00 0.00 0.17 0.00 28 0 245 0
29JUN27 82.50 C 0.33 0.33 0.33 0.13 0.00 28 2 643 -1
29JUN27 85.00 C 0.00 0.00 0.00 0.10 0.00 28 0 438 0
29JUN27 87.50 C 0.00 0.00 0.00 0.08 0.00 29 0 339 0
29JUN27 90.00 C 0.00 0.00 0.00 0.06 0.00 29 0 295 0
29JUN27 92.50 C 0.00 0.00 0.00 0.05 0.00 29 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 0.04 0.00 30 0 33 0
29JUN27 97.50 C 0.00 0.00 0.00 0.03 0.00 30 0 60 0
29JUN27 100.00 C 0.00 0.00 0.00 0.02 0.00 29 0 30 0
29JUN27 102.50 C 0.00 0.00 0.00 0.01 0.00 28 0 60 0
29JUN27 105.00 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
29JUN27 107.50 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29JUN27 110.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 0.01 0.00 33 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 35 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 37 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 31.13 -0.18 58 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 30.15 -0.17 55 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 29.18 -0.17 53 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 28.20 -0.17 50 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 27.23 -0.20 48 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 26.26 -0.17 46 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 25.29 -0.15 44 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 24.33 -0.16 43 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 23.37 -0.15 41 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 22.41 -0.16 40 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 21.46 -0.18 39 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 20.51 -0.16 37 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 19.58 -0.15 36 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 18.64 -0.17 35 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 17.70 -0.19 34 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 16.77 -0.18 33 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 15.84 -0.20 32 0 82 0
29SEP27 38.00 C 0.00 0.00 0.00 14.96 -0.15 31 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 14.07 -0.18 31 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 13.21 -0.17 30 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 12.36 -0.15 29 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 11.53 -0.13 29 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 10.73 -0.17 28 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 9.76 -0.32 26 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 9.04 -0.17 26 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 8.48 -0.15 27 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.81 -0.14 27 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 7.17 -0.14 26 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 6.54 -0.10 26 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 5.99 -0.11 26 0 260 0
29SEP27 52.50 C 0.00 0.00 0.00 4.86 -0.05 26 0 2,444 0
29SEP27 55.00 C 0.00 0.00 0.00 3.90 -0.04 26 0 1,677 0
29SEP27 57.50 C 0.00 0.00 0.00 3.12 -0.04 27 0 962 0
29SEP27 60.00 C 2.52 2.52 2.52 2.52 -0.02 27 1 846 0
29SEP27 62.50 C 0.00 0.00 0.00 2.02 -0.02 27 0 542 0
29SEP27 65.00 C 1.71 1.71 1.71 1.60 0.00 27 2 204 0
29SEP27 67.50 C 0.00 0.00 0.00 1.29 +0.01 27 0 34 0
29SEP27 70.00 C 1.16 1.16 1.16 1.04 +0.02 28 2 51 0
29SEP27 72.50 C 1.00 1.00 1.00 0.83 +0.03 28 2 88 0
29SEP27 75.00 C 0.00 0.00 0.00 0.67 +0.03 28 0 317 0
29SEP27 77.50 C 0.00 0.00 0.00 0.53 +0.03 28 0 232 0
29SEP27 80.00 C 0.00 0.00 0.00 0.44 +0.03 28 0 94 0
29SEP27 82.50 C 0.00 0.00 0.00 0.35 +0.03 29 0 50 0
29SEP27 85.00 C 0.00 0.00 0.00 0.29 +0.03 29 0 43 0
29SEP27 87.50 C 0.00 0.00 0.00 0.24 +0.03 29 0 16 0
29SEP27 90.00 C 0.00 0.00 0.00 0.20 +0.03 29 0 40 0
29SEP27 92.50 C 0.00 0.00 0.00 0.16 +0.02 29 0 15 0
29SEP27 95.00 C 0.00 0.00 0.00 0.13 +0.02 30 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 0.11 +0.02 30 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 0.10 +0.03 30 0 2 0
29SEP27 102.50 C 0.00 0.00 0.00 0.08 +0.02 30 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 0.07 +0.02 31 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 0.06 +0.02 31 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 0.05 +0.02 31 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 0.04 +0.02 31 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 0.01 0.00 30 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 31 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 3,496 265,160 +122
09OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
09OCT26 41.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
09OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
09OCT26 42.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
09OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
09OCT26 43.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
09OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
09OCT26 44.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
09OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
09OCT26 45.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
09OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 55 0 45 0
09OCT26 46.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
09OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
09OCT26 47.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
09OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
09OCT26 48.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
09OCT26 49.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
09OCT26 49.50 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
09OCT26 50.00 P 0.06 0.06 0.06 0.07 +0.01 28 2 198 +2
09OCT26 51.00 P 0.15 0.20 0.15 0.22 0.00 23 162 613 +160
09OCT26 52.00 P 0.60 0.60 0.55 0.67 +0.04 22 12 297 +12
09OCT26 53.00 P 0.00 0.00 0.00 1.54 +0.15 28 0 515 0
09OCT26 54.00 P 0.00 0.00 0.00 2.53 +0.20 39 0 113 0
09OCT26 55.00 P 0.00 0.00 0.00 3.50 +0.18 46 0 20 -61
09OCT26 56.00 P 0.00 0.00 0.00 4.60 +0.34 70 0 0 0
09OCT26 57.00 P 0.00 0.00 0.00 5.58 +0.33 79 0 0 0
09OCT26 58.00 P 0.00 0.00 0.00 6.65 +0.40 98 0 0 0
09OCT26 59.00 P 0.00 0.00 0.00 7.50 +0.25 83 0 0 0
09OCT26 60.00 P 0.00 0.00 0.00 8.57 +0.32 106 0 0 0
09OCT26 61.00 P 0.00 0.00 0.00 9.65 +0.40 127 0 0 0
09OCT26 62.00 P 0.00 0.00 0.00 10.66 +0.34 138 0 0 0
09OCT26 63.00 P 0.00 0.00 0.00 11.65 +0.33 145 0 0 0
09OCT26 64.00 P 0.00 0.00 0.00 12.49 +0.17 118 0 0 0
09OCT26 65.00 P 0.00 0.00 0.00 13.66 +0.34 164 0 0 0
09OCT26 66.00 P 0.00 0.00 0.00 14.58 +0.26 157 0 0 0
09OCT26 67.00 P 0.00 0.00 0.00 15.66 +0.34 181 0 0 0
09OCT26 68.00 P 0.00 0.00 0.00 16.46 +0.13 127 0 0 0
09OCT26 69.00 P 0.00 0.00 0.00 17.46 +0.13 132 0 0 0
09OCT26 70.00 P 0.00 0.00 0.00 18.58 +0.25 187 0 0 0
09OCT26 71.00 P 0.00 0.00 0.00 19.56 +0.23 188 0 0 0
09OCT26 72.00 P 0.00 0.00 0.00 20.65 +0.32 215 0 0 0
09OCT26 73.00 P 0.00 0.00 0.00 21.64 +0.32 220 0 0 0
16OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
16OCT26 41.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
16OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
16OCT26 42.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
16OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
16OCT26 43.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
16OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
16OCT26 44.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
16OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
16OCT26 45.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
16OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 30 0 150 0
16OCT26 46.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
16OCT26 47.00 P 0.01 0.01 0.01 0.01 -0.01 25 130 130 +130
16OCT26 47.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
16OCT26 48.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
16OCT26 48.50 P 0.00 0.00 0.00 0.04 -0.03 22 0 0 0
16OCT26 49.00 P 0.00 0.00 0.00 0.08 -0.02 23 0 0 0
16OCT26 49.50 P 0.14 0.14 0.14 0.13 -0.03 22 60 91 +60
16OCT26 50.00 P 0.19 0.21 0.18 0.20 -0.03 22 63 105 +61
16OCT26 51.00 P 0.44 0.50 0.44 0.46 -0.01 21 14 132 +10
16OCT26 52.00 P 1.02 1.02 0.95 0.95 +0.05 21 12 12 +12
16OCT26 53.00 P 0.00 0.00 0.00 1.67 +0.12 22 0 0 0
16OCT26 54.00 P 0.00 0.00 0.00 2.58 +0.24 25 0 0 0
16OCT26 55.00 P 0.00 0.00 0.00 3.54 +0.22 29 0 0 0
16OCT26 56.00 P 0.00 0.00 0.00 4.60 +0.34 40 0 0 0
16OCT26 57.00 P 0.00 0.00 0.00 5.58 +0.33 44 0 0 0
16OCT26 58.00 P 0.00 0.00 0.00 6.65 +0.40 55 0 0 0
16OCT26 59.00 P 0.00 0.00 0.00 7.50 +0.25 47 0 0 0
16OCT26 60.00 P 0.00 0.00 0.00 8.57 +0.32 59 0 0 0
16OCT26 61.00 P 0.00 0.00 0.00 9.65 +0.40 71 0 0 0
16OCT26 62.00 P 0.00 0.00 0.00 10.66 +0.34 77 0 0 0
16OCT26 63.00 P 0.00 0.00 0.00 11.65 +0.33 81 0 0 0
16OCT26 64.00 P 0.00 0.00 0.00 12.49 +0.17 68 0 0 0
16OCT26 65.00 P 0.00 0.00 0.00 13.66 +0.34 92 0 0 0
16OCT26 66.00 P 0.00 0.00 0.00 14.58 +0.26 88 0 0 0
16OCT26 67.00 P 0.00 0.00 0.00 15.66 +0.34 101 0 0 0
16OCT26 68.00 P 0.00 0.00 0.00 16.47 +0.14 78 0 0 0
16OCT26 69.00 P 0.00 0.00 0.00 17.47 +0.14 81 0 0 0
16OCT26 70.00 P 0.00 0.00 0.00 18.58 +0.25 105 0 0 0
16OCT26 71.00 P 0.00 0.00 0.00 19.56 +0.23 106 0 0 0
16OCT26 72.00 P 0.00 0.00 0.00 20.65 +0.32 120 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 77 0 60 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 56 0 370 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 52 0 490 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 48 0 43 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 44 0 9 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 41 0 8 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 37 0 129 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 34 0 533 0
29OCT26 43.00 P 0.01 0.01 0.01 0.01 0.00 30 112 815 +112
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 27 0 935 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 564 0
29OCT26 46.00 P 0.05 0.05 0.05 0.03 0.00 23 148 878 +148
29OCT26 47.00 P 0.09 0.09 0.08 0.06 -0.01 23 68 1,529 0
29OCT26 48.00 P 0.15 0.15 0.14 0.13 -0.02 22 1,050 3,742 +996
29OCT26 49.00 P 0.26 0.29 0.26 0.26 -0.02 22 1,047 3,874 +863
29OCT26 50.00 P 0.44 0.51 0.44 0.47 -0.03 21 2,042 11,184 +842
29OCT26 52.50 P 1.42 1.65 1.42 1.66 +0.10 22 44 14,863 +22
29OCT26 55.00 P 3.41 3.76 3.37 3.76 +0.30 28 78 4,704 -78
29OCT26 57.50 P 6.16 6.16 5.98 6.01 +0.19 29 16 907 -547
29OCT26 60.00 P 0.00 0.00 0.00 8.57 +0.31 41 0 488 0
29OCT26 62.50 P 0.00 0.00 0.00 10.99 +0.20 43 0 95 0
29OCT26 65.00 P 0.00 0.00 0.00 13.66 +0.34 62 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 15.97 +0.15 54 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 18.58 +0.25 72 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 20.97 +0.14 66 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 23.47 +0.15 71 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 25.97 +0.18 76 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 28.47 +0.15 82 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 30.97 +0.15 86 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 33.47 +0.15 91 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 35.96 +0.14 93 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 38.47 +0.15 100 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 40.97 +0.15 105 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 43.47 +0.15 109 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 45.97 +0.19 113 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 48.47 +0.15 116 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 50.97 +0.15 120 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 53.47 +0.15 124 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 55.97 +0.19 127 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 58.47 +0.15 131 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 60.97 +0.15 134 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 63.47 +0.19 138 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 65.97 +0.15 141 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 68.47 +0.15 144 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 70.97 +0.15 147 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 73.47 +0.19 150 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 75.97 +0.15 153 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 78.47 +0.15 156 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 80.97 +0.19 159 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 64 0 210 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 58 0 130 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
27NOV26 41.00 P 0.00 0.00 0.00 0.02 0.00 27 0 30 0
27NOV26 42.00 P 0.00 0.00 0.00 0.03 0.00 26 0 2 0
27NOV26 43.00 P 0.00 0.00 0.00 0.05 0.00 25 0 252 0
27NOV26 44.00 P 0.10 0.10 0.10 0.08 0.00 25 90 321 +60
27NOV26 45.00 P 0.00 0.00 0.00 0.12 -0.01 24 0 755 0
27NOV26 46.00 P 0.20 0.21 0.20 0.20 -0.01 24 14 766 +14
27NOV26 47.00 P 0.29 0.32 0.29 0.31 -0.01 23 292 1,049 +217
27NOV26 48.00 P 0.42 0.46 0.42 0.44 -0.01 22 64 3,614 +61
27NOV26 49.00 P 0.64 0.67 0.64 0.65 -0.02 22 131 1,727 +40
27NOV26 50.00 P 0.80 0.98 0.80 0.94 -0.01 21 371 13,662 +236
27NOV26 52.50 P 2.02 2.15 2.02 2.10 +0.04 21 17 4,873 +17
27NOV26 55.00 P 3.95 3.95 3.95 3.93 +0.14 23 10 4,226 +10
27NOV26 57.50 P 6.21 6.21 6.11 6.33 +0.37 29 20 4,843 0
27NOV26 60.00 P 0.00 0.00 0.00 8.57 +0.26 29 0 230 0
27NOV26 62.50 P 10.75 10.75 10.75 10.99 +0.17 31 4 60 0
27NOV26 65.00 P 0.00 0.00 0.00 13.66 +0.34 44 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 15.97 +0.15 40 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 18.58 +0.25 51 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 20.97 +0.14 48 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 23.47 +0.15 52 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 25.97 +0.15 56 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 28.47 +0.15 59 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 30.97 +0.15 63 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 33.47 +0.15 66 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 35.97 +0.15 70 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 38.47 +0.15 73 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 40.97 +0.15 76 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 43.47 +0.15 79 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 45.97 +0.15 82 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 48.47 +0.15 84 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 50.97 +0.15 87 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 53.47 +0.15 90 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 55.97 +0.16 92 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 58.47 +0.15 95 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 60.97 +0.15 97 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 63.47 +0.15 100 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 65.97 +0.15 102 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 68.47 +0.15 104 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 70.97 +0.15 107 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 73.47 +0.15 109 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 75.97 +0.15 111 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 78.47 +0.15 113 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 80.97 +0.15 115 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 29.00 P 0.01 0.01 0.01 0.01 0.00 45 90 90 +90
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 27 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 260 0
30DEC26 40.00 P 0.00 0.00 0.00 0.04 0.00 26 0 490 0
30DEC26 41.00 P 0.00 0.00 0.00 0.06 0.00 25 0 1,251 0
30DEC26 42.00 P 0.14 0.14 0.14 0.09 0.00 25 20 1,010 0
30DEC26 43.00 P 0.00 0.00 0.00 0.14 +0.01 24 0 1,141 0
30DEC26 44.00 P 0.23 0.24 0.23 0.21 +0.01 24 21 3,760 +11
30DEC26 45.00 P 0.00 0.00 0.00 0.30 +0.01 24 0 3,372 0
30DEC26 46.00 P 0.00 0.00 0.00 0.43 +0.01 24 0 4,074 0
30DEC26 47.00 P 0.00 0.00 0.00 0.57 -0.01 23 0 4,037 0
30DEC26 48.00 P 0.79 0.79 0.79 0.77 0.00 22 105 7,976 +105
30DEC26 49.00 P 0.97 1.04 0.97 1.03 0.00 22 187 5,965 +170
30DEC26 50.00 P 1.20 1.38 1.20 1.35 +0.02 22 142 19,724 -66
30DEC26 52.50 P 2.50 2.51 2.50 2.54 +0.06 22 3 15,141 +3
30DEC26 55.00 P 4.30 4.30 4.30 4.24 +0.12 22 1 17,944 +1
30DEC26 57.50 P 6.30 6.30 6.30 6.42 +0.15 25 20 7,520 0
30DEC26 60.00 P 8.34 8.76 8.34 8.91 +0.48 31 46 5,466 0
30DEC26 62.50 P 11.21 11.21 11.00 11.36 +0.54 35 60 8,341 -40
30DEC26 65.00 P 0.00 0.00 0.00 13.66 +0.34 36 0 4,552 0
30DEC26 67.50 P 0.00 0.00 0.00 15.98 +0.16 34 0 200 -179
30DEC26 70.00 P 0.00 0.00 0.00 18.58 +0.25 42 0 3,152 0
30DEC26 72.50 P 0.00 0.00 0.00 20.98 +0.15 41 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 23.47 +0.15 44 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 25.97 +0.14 47 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 28.47 +0.15 50 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 30.97 +0.15 53 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 33.47 +0.15 55 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 35.97 +0.15 58 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 38.47 +0.15 61 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 40.97 +0.15 63 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 43.47 +0.15 66 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 45.97 +0.14 68 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 48.47 +0.15 70 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 50.97 +0.15 73 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 53.47 +0.15 75 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 55.97 +0.14 77 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 58.47 +0.14 79 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 60.97 +0.15 81 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 63.47 +0.15 83 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 65.97 +0.15 85 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 68.47 +0.15 87 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 70.97 +0.14 89 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 73.47 +0.15 91 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 75.97 +0.15 92 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 78.47 +0.15 94 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 80.97 +0.15 96 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.01 0.00 59 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 51 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 46 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 0.02 0.00 26 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 0.08 0.00 25 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.12 0.00 25 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.16 -0.01 24 0 0 0
28JAN27 43.00 P 0.28 0.28 0.28 0.25 +0.01 24 3 103 +3
28JAN27 44.00 P 0.00 0.00 0.00 0.34 0.00 24 0 320 0
28JAN27 45.00 P 0.00 0.00 0.00 0.46 0.00 24 0 15 0
28JAN27 46.00 P 0.61 0.61 0.60 0.61 -0.01 23 160 198 +160
28JAN27 47.00 P 0.79 0.79 0.79 0.79 0.00 23 82 91 +82
28JAN27 48.00 P 0.95 1.03 0.95 1.02 -0.03 22 375 368 +361
28JAN27 49.00 P 1.23 1.32 1.23 1.30 0.00 22 152 434 +152
28JAN27 50.00 P 1.63 1.63 1.63 1.65 +0.02 22 1 2,334 +1
28JAN27 52.50 P 2.80 2.83 2.80 2.84 +0.09 22 3 41 +3
28JAN27 55.00 P 4.26 4.50 4.26 4.48 +0.12 22 96 158 +96
28JAN27 57.50 P 0.00 0.00 0.00 6.47 +0.14 23 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 8.91 +0.41 28 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 11.36 +0.52 32 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 13.66 +0.34 32 0 10 0
28JAN27 67.50 P 0.00 0.00 0.00 15.98 +0.16 31 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 18.58 +0.25 38 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 20.98 +0.15 37 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 23.47 +0.15 39 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 25.97 +0.14 42 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 28.47 +0.15 45 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 30.97 +0.15 48 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 33.47 +0.15 50 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 35.97 +0.15 53 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 38.47 +0.15 55 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 40.97 +0.15 57 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 43.47 +0.15 59 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 45.97 +0.14 61 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 48.47 +0.15 63 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 50.97 +0.15 65 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 53.47 +0.15 67 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 55.97 +0.14 69 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 58.47 +0.14 71 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 60.97 +0.15 73 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 63.47 +0.15 75 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 65.97 +0.15 76 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 68.47 +0.15 78 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 70.97 +0.14 80 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 73.47 +0.15 81 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 75.97 +0.15 83 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 0.01 0.00 25 0 70 0
30MAR27 34.00 P 0.00 0.00 0.00 0.02 0.00 25 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 0.03 0.00 25 0 77 0
30MAR27 36.00 P 0.00 0.00 0.00 0.05 0.00 25 0 60 0
30MAR27 37.00 P 0.00 0.00 0.00 0.07 0.00 25 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 0.10 0.00 25 0 236 0
30MAR27 39.00 P 0.00 0.00 0.00 0.14 0.00 25 0 215 0
30MAR27 40.00 P 0.00 0.00 0.00 0.20 0.00 24 0 76 0
30MAR27 41.00 P 0.00 0.00 0.00 0.27 -0.01 24 0 464 0
30MAR27 42.00 P 0.45 0.45 0.45 0.37 0.00 24 3 7,000 +3
30MAR27 43.00 P 0.00 0.00 0.00 0.49 -0.01 24 0 3,212 0
30MAR27 44.00 P 0.00 0.00 0.00 0.64 -0.01 24 0 5,845 0
30MAR27 45.00 P 0.00 0.00 0.00 0.82 0.00 24 0 1,531 0
30MAR27 46.00 P 1.04 1.04 1.03 1.01 0.00 23 10 1,097 0
30MAR27 47.00 P 0.00 0.00 0.00 1.25 +0.01 23 0 1,328 0
30MAR27 48.00 P 1.48 1.56 1.48 1.53 +0.02 23 48 2,062 +14
30MAR27 49.00 P 1.85 1.85 1.85 1.85 0.00 23 70 6,491 0
30MAR27 50.00 P 2.13 2.18 2.13 2.24 +0.01 23 3 5,712 0
30MAR27 52.50 P 3.45 3.45 3.45 3.45 +0.06 23 1 10,051 0
30MAR27 55.00 P 0.00 0.00 0.00 5.00 +0.11 23 0 14,482 0
30MAR27 57.50 P 0.00 0.00 0.00 6.88 +0.11 24 0 7,802 0
30MAR27 60.00 P 0.00 0.00 0.00 8.93 -0.14 24 0 16,983 0
30MAR27 62.50 P 0.00 0.00 0.00 11.36 +0.36 27 0 2,373 0
30MAR27 65.00 P 0.00 0.00 0.00 13.66 +0.34 28 0 502 0
30MAR27 67.50 P 0.00 0.00 0.00 15.98 +0.16 27 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 18.58 +0.25 33 0 29 0
30MAR27 72.50 P 0.00 0.00 0.00 20.98 +0.15 32 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 23.47 +0.15 34 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 25.97 +0.14 37 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 28.47 +0.15 39 0 80 0
30MAR27 82.50 P 0.00 0.00 0.00 30.97 +0.15 41 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 33.47 +0.15 43 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 35.97 +0.15 46 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 38.47 +0.15 48 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 40.97 +0.15 49 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 43.47 +0.15 51 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 45.97 +0.14 53 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 48.47 +0.15 55 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 50.97 +0.15 57 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 53.47 +0.15 58 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 55.97 +0.14 60 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 58.47 +0.14 62 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 60.97 +0.15 63 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 63.47 +0.15 65 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 65.97 +0.15 66 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 68.47 +0.15 68 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 70.97 +0.14 69 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 73.47 +0.15 71 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 75.97 +0.15 72 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 78.47 +0.15 73 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 80.97 +0.15 75 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 0.00 28 0 2 0
29JUN27 29.00 P 0.00 0.00 0.00 0.03 0.00 28 0 13 0
29JUN27 30.00 P 0.00 0.00 0.00 0.04 0.00 27 0 195 0
29JUN27 31.00 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.08 -0.01 26 0 6 0
29JUN27 33.00 P 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.15 -0.01 26 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.21 -0.01 26 0 22 0
29JUN27 36.00 P 0.00 0.00 0.00 0.27 -0.02 26 0 12 0
29JUN27 37.00 P 0.47 0.47 0.47 0.37 -0.01 26 3 163 +3
29JUN27 38.00 P 0.56 0.57 0.56 0.47 -0.01 26 173 377 +164
29JUN27 39.00 P 0.67 0.67 0.67 0.60 -0.01 26 3 945 0
29JUN27 40.00 P 0.00 0.00 0.00 0.75 -0.01 26 0 244 0
29JUN27 41.00 P 0.00 0.00 0.00 0.93 -0.01 26 0 1,638 0
29JUN27 42.00 P 1.10 1.10 1.10 1.12 0.00 25 1 331 +1
29JUN27 43.00 P 0.00 0.00 0.00 1.32 -0.01 25 0 975 0
29JUN27 44.00 P 0.00 0.00 0.00 1.57 +0.01 25 0 915 0
29JUN27 45.00 P 1.80 1.82 1.80 1.85 +0.01 24 4 1,198 +4
29JUN27 46.00 P 0.00 0.00 0.00 2.18 +0.02 24 0 1,822 0
29JUN27 47.00 P 0.00 0.00 0.00 2.53 +0.02 24 0 862 0
29JUN27 48.00 P 0.00 0.00 0.00 2.93 +0.04 24 0 6,327 0
29JUN27 49.00 P 0.00 0.00 0.00 3.35 +0.04 24 0 1,773 0
29JUN27 50.00 P 3.63 3.63 3.63 3.83 +0.06 24 90 1,295 +6
29JUN27 52.50 P 0.00 0.00 0.00 5.14 +0.08 23 0 6,562 0
29JUN27 55.00 P 6.54 6.71 6.54 6.75 +0.10 23 31 1,986 +29
29JUN27 57.50 P 0.00 0.00 0.00 8.76 +0.09 24 0 2,296 0
29JUN27 60.00 P 0.00 0.00 0.00 10.52 +0.13 23 0 3,192 0
29JUN27 62.50 P 0.00 0.00 0.00 12.61 +0.14 23 0 195 0
29JUN27 65.00 P 0.00 0.00 0.00 14.80 +0.23 23 0 31 0
29JUN27 67.50 P 0.00 0.00 0.00 17.04 +0.15 22 0 109 0
29JUN27 70.00 P 0.00 0.00 0.00 19.02 -0.18 0 0 54 0
29JUN27 72.50 P 0.00 0.00 0.00 21.67 +0.13 19 0 112 0
29JUN27 75.00 P 0.00 0.00 0.00 23.61 -0.29 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 26.41 +0.13 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 28.50 -0.17 0 0 4 0
29JUN27 82.50 P 0.00 0.00 0.00 31.20 +0.14 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 33.61 +0.14 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 36.02 +0.14 0 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 38.47 +0.15 0 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 40.97 +0.15 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 43.47 +0.15 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 45.97 +0.14 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 48.47 +0.15 0 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 50.97 +0.15 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 53.47 +0.15 34 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 55.97 +0.14 38 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 58.47 +0.14 42 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 60.97 +0.15 45 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 63.47 +0.15 47 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 65.97 +0.15 49 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 68.47 +0.15 51 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 70.97 +0.14 53 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 73.47 +0.15 55 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 75.97 +0.15 56 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 78.47 +0.15 58 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 80.97 +0.15 60 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 0.01 0.00 28 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 0.07 -0.01 27 0 20 0
29SEP27 30.00 P 0.00 0.00 0.00 0.10 -0.01 27 0 10 0
29SEP27 31.00 P 0.00 0.00 0.00 0.14 -0.01 27 0 40 0
29SEP27 32.00 P 0.00 0.00 0.00 0.19 0.00 27 0 5 0
29SEP27 33.00 P 0.00 0.00 0.00 0.25 -0.01 27 0 6 0
29SEP27 34.00 P 0.00 0.00 0.00 0.33 0.00 27 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.42 -0.01 27 0 16 0
29SEP27 36.00 P 0.00 0.00 0.00 0.53 -0.01 27 0 21 0
29SEP27 37.00 P 0.00 0.00 0.00 0.67 0.00 27 0 30 0
29SEP27 38.00 P 0.00 0.00 0.00 0.82 0.00 27 0 91 0
29SEP27 39.00 P 1.10 1.11 1.10 1.01 +0.01 27 77 170 +66
29SEP27 40.00 P 0.00 0.00 0.00 1.20 +0.01 27 0 353 0
29SEP27 41.00 P 1.49 1.49 1.49 1.45 +0.01 27 5 380 0
29SEP27 42.00 P 1.67 1.68 1.67 1.68 0.00 27 6 567 0
29SEP27 43.00 P 0.00 0.00 0.00 1.99 +0.01 27 0 200 0
29SEP27 44.00 P 0.00 0.00 0.00 2.28 +0.01 26 0 123 0
29SEP27 45.00 P 2.55 2.55 2.55 2.61 +0.01 26 1 548 +1
29SEP27 46.00 P 2.94 2.94 2.94 2.89 -0.08 26 3 629 +3
29SEP27 47.00 P 3.33 3.33 3.33 3.33 +0.07 26 2 988 0
29SEP27 48.00 P 3.69 3.69 3.69 3.76 +0.02 26 4 546 +4
29SEP27 49.00 P 4.22 4.22 4.22 4.22 +0.13 26 2 152 +2
29SEP27 50.00 P 0.00 0.00 0.00 4.69 +0.02 25 0 432 0
29SEP27 52.50 P 0.00 0.00 0.00 6.09 +0.06 25 0 1,705 0
29SEP27 55.00 P 7.39 7.39 7.39 7.72 +0.15 26 1 330 0
29SEP27 57.50 P 0.00 0.00 0.00 9.48 +0.11 26 0 214 0
29SEP27 60.00 P 0.00 0.00 0.00 11.37 +0.10 26 0 30 0
29SEP27 62.50 P 0.00 0.00 0.00 13.39 +0.13 26 0 9 0
29SEP27 65.00 P 0.00 0.00 0.00 15.48 +0.15 26 0 2 0
29SEP27 67.50 P 0.00 0.00 0.00 17.62 +0.09 26 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 19.84 +0.11 26 0 127 0
29SEP27 72.50 P 0.00 0.00 0.00 22.08 +0.10 26 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 24.03 -0.22 0 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 26.68 +0.12 24 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 28.60 -0.29 0 0 4 0
29SEP27 82.50 P 0.00 0.00 0.00 31.37 +0.13 0 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 33.74 +0.13 0 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 36.14 +0.16 0 0 14 0
29SEP27 90.00 P 0.00 0.00 0.00 38.52 +0.14 0 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 40.97 +0.14 0 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 43.47 +0.15 0 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 45.97 +0.14 0 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 48.47 +0.15 0 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 50.97 +0.15 0 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 53.47 +0.15 31 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 55.97 +0.14 35 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 58.47 +0.14 38 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 60.97 +0.15 40 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 63.47 +0.15 42 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 65.97 +0.15 44 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 68.47 +0.15 46 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 70.97 +0.14 48 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 73.47 +0.15 49 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 75.97 +0.15 51 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 78.47 +0.15 52 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 80.97 +0.15 54 0 0 0
TOTAL PUT 8,181 335,400 +4,652
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$ 9.670
29OCT26 3.70 C 0.00 0.00 0.00 5.97 +0.10 0 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 5.87 +0.10 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 5.77 +0.10 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 5.67 +0.10 0 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 5.57 +0.10 0 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 5.47 +0.10 0 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 5.37 +0.10 0 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 5.27 +0.10 0 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 5.18 +0.11 104 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 5.08 +0.11 98 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 4.98 +0.10 92 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 4.87 +0.09 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 4.78 +0.10 66 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 4.68 +0.10 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 4.43 +0.10 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 4.18 +0.10 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 3.93 +0.10 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 3.68 +0.10 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 3.43 +0.10 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 3.18 +0.10 0 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.93 +0.11 0 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.68 +0.10 0 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.43 +0.10 0 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.18 +0.10 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.93 +0.11 0 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.69 +0.12 34 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.44 +0.11 29 0 4 0
29OCT26 8.50 C 0.00 0.00 0.00 1.20 +0.10 30 0 32 0
29OCT26 8.75 C 0.00 0.00 0.00 0.96 +0.09 28 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.73 +0.06 26 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.53 +0.07 26 0 70 0
29OCT26 9.50 C 0.39 0.39 0.39 0.36 +0.05 26 201 500 +94
29OCT26 9.75 C 0.26 0.27 0.26 0.24 +0.04 27 60 876 +60
29OCT26 10.00 C 0.17 0.17 0.17 0.15 +0.02 28 21 4,215 -20
29OCT26 10.50 C 0.06 0.06 0.05 0.05 +0.01 29 3 1,798 0
29OCT26 11.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 3,742 0
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 42 0 1,333 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 49 0 40 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 55 0 140 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 61 0 27 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 67 0 10 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 72 0 20 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 82 0 60 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 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
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 6.01 +0.14 127 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 5.91 +0.14 123 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 5.81 +0.14 119 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 5.71 +0.14 116 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 5.61 +0.14 113 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 5.51 +0.14 109 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 5.41 +0.14 106 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 5.31 +0.14 103 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 5.21 +0.14 100 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 5.11 +0.14 97 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 5.01 +0.13 94 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 4.91 +0.13 91 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 4.81 +0.13 88 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 4.71 +0.13 86 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 4.46 +0.13 79 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 4.22 +0.14 79 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 3.97 +0.14 73 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 3.72 +0.14 67 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 3.47 +0.14 62 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 3.22 +0.14 56 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.97 +0.14 51 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.72 +0.13 46 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.48 +0.14 45 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.23 +0.14 40 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.99 +0.14 38 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.74 +0.13 34 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.51 +0.13 33 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.27 +0.11 30 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.05 +0.09 28 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.85 +0.08 28 0 66 0
27NOV26 9.25 C 0.00 0.00 0.00 0.67 +0.07 27 0 173 0
27NOV26 9.50 C 0.00 0.00 0.00 0.52 +0.06 28 0 494 0
27NOV26 9.75 C 0.41 0.41 0.41 0.40 +0.05 28 80 1,517 +50
27NOV26 10.00 C 0.28 0.28 0.28 0.30 +0.03 28 1 1,422 0
27NOV26 10.50 C 0.17 0.18 0.17 0.16 +0.02 29 6 856 +6
27NOV26 11.00 C 0.10 0.10 0.10 0.08 +0.01 29 15 544 +15
27NOV26 11.50 C 0.06 0.06 0.06 0.04 +0.01 30 5 1,922 +5
27NOV26 12.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 180 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 32 0 545 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 36 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 60 0 60 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 6.02 +0.14 99 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 5.92 +0.14 96 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 5.82 +0.14 93 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 5.72 +0.14 90 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 5.62 +0.14 87 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 5.52 +0.13 84 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 5.43 +0.14 87 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 5.33 +0.14 85 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 5.23 +0.14 82 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 5.13 +0.14 80 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 5.03 +0.14 77 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 4.93 +0.14 75 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.83 +0.13 73 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.73 +0.14 70 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.49 +0.14 69 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.24 +0.14 64 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.99 +0.14 59 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.74 +0.14 54 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.49 +0.14 49 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.25 +0.14 48 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.00 +0.14 44 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.76 +0.14 42 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.51 +0.13 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.27 +0.13 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.03 +0.13 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.80 +0.13 32 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.58 +0.13 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.36 +0.11 30 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.14 +0.07 28 0 1 0
30DEC26 9.00 C 0.00 0.00 0.00 0.96 +0.06 28 0 472 0
30DEC26 9.25 C 0.00 0.00 0.00 0.79 +0.07 28 0 544 0
30DEC26 9.50 C 0.00 0.00 0.00 0.65 +0.06 28 0 1,368 0
30DEC26 9.75 C 0.00 0.00 0.00 0.52 +0.04 28 0 2,133 0
30DEC26 10.00 C 0.43 0.43 0.42 0.42 +0.03 28 3,037 4,346 -737
30DEC26 10.50 C 0.00 0.00 0.00 0.26 +0.02 28 0 4,953 0
30DEC26 11.00 C 0.18 0.18 0.18 0.15 +0.01 28 2 2,027 0
30DEC26 11.50 C 0.00 0.00 0.00 0.09 +0.01 29 0 2,192 0
30DEC26 12.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 1,634 0
30DEC26 12.50 C 0.00 0.00 0.00 0.03 +0.01 30 0 1,227 0
30DEC26 13.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 1,776 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 31 0 172 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 34 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 39 0 389 0
30DEC26 15.50 C 0.01 0.01 0.01 0.01 0.00 42 1 77 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 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 68 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 74 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 79 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 84 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 89 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 5.93 +0.13 83 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 5.83 +0.13 80 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 5.73 +0.13 77 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 5.64 +0.14 80 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 5.54 +0.14 78 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 5.44 +0.14 75 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 5.34 +0.14 73 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 5.24 +0.13 71 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 5.14 +0.14 68 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 5.05 +0.14 70 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 4.95 +0.14 68 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 4.85 +0.14 66 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 4.75 +0.14 64 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 4.50 +0.14 59 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 4.25 +0.13 54 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 4.01 +0.14 53 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 3.76 +0.14 48 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 3.51 +0.13 44 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 3.27 +0.14 42 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 3.03 +0.14 41 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 2.79 +0.14 39 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 2.55 +0.14 36 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 2.31 +0.13 34 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 2.08 +0.13 33 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 1.85 +0.12 31 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 1.61 +0.08 28 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 1.43 +0.10 30 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 1.22 +0.07 28 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 1.05 +0.07 28 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.88 +0.07 28 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.74 +0.06 28 0 100 0
28JAN27 9.75 C 0.00 0.00 0.00 0.62 +0.05 28 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.52 +0.04 28 0 0 0
28JAN27 10.50 C 0.37 0.37 0.37 0.35 +0.02 29 4 4 +4
28JAN27 11.00 C 0.00 0.00 0.00 0.22 +0.01 28 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 0.14 +0.01 29 0 5 0
28JAN27 12.00 C 0.00 0.00 0.00 0.08 0.00 28 0 3 0
28JAN27 12.50 C 0.00 0.00 0.00 0.05 0.00 29 0 3 0
28JAN27 13.00 C 0.00 0.00 0.00 0.03 0.00 29 0 2 0
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 29 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 0.01 0.00 31 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 38 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 0.01 0.00 40 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 47 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 6.06 +0.14 74 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 5.96 +0.14 71 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 5.86 +0.13 69 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 5.76 +0.13 67 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 5.67 +0.14 68 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 5.57 +0.14 66 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 5.47 +0.14 63 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 5.37 +0.13 61 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 5.27 +0.13 59 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 5.18 +0.14 60 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 5.08 +0.14 58 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 4.98 +0.14 56 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 4.88 +0.14 55 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 4.78 +0.13 53 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 4.54 +0.14 51 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 4.29 +0.13 47 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 4.05 +0.14 45 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.81 +0.13 43 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.57 +0.14 41 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.33 +0.15 39 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 3.09 +0.13 37 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.86 +0.15 36 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.63 +0.14 34 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.40 +0.13 33 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 2.17 +0.12 31 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.95 +0.10 30 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.76 +0.11 30 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.57 +0.10 30 0 210 0
30MAR27 8.75 C 0.00 0.00 0.00 1.37 +0.07 28 0 162 0
30MAR27 9.00 C 0.00 0.00 0.00 1.21 +0.08 28 0 305 0
30MAR27 9.25 C 0.00 0.00 0.00 1.05 +0.06 28 0 470 0
30MAR27 9.50 C 0.00 0.00 0.00 0.92 +0.06 28 0 835 0
30MAR27 9.75 C 0.00 0.00 0.00 0.80 +0.05 28 0 874 0
30MAR27 10.00 C 0.00 0.00 0.00 0.69 +0.04 28 0 4,124 0
30MAR27 10.50 C 0.00 0.00 0.00 0.52 +0.04 29 0 1,534 0
30MAR27 11.00 C 0.00 0.00 0.00 0.38 +0.03 29 0 3,428 0
30MAR27 11.50 C 0.00 0.00 0.00 0.26 +0.02 29 0 365 0
30MAR27 12.00 C 0.00 0.00 0.00 0.18 +0.01 29 0 717 0
30MAR27 12.50 C 0.00 0.00 0.00 0.13 +0.01 29 0 2,288 0
30MAR27 13.00 C 0.00 0.00 0.00 0.09 +0.01 29 0 276 0
30MAR27 13.50 C 0.00 0.00 0.00 0.06 +0.01 29 0 366 0
30MAR27 14.00 C 0.00 0.00 0.00 0.04 0.00 29 0 274 0
30MAR27 14.50 C 0.00 0.00 0.00 0.03 0.00 30 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 30 0 228 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 32 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 35 0 60 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 70 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 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 44 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 56 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 6.10 +0.14 70 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 6.00 +0.13 67 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 5.90 +0.13 65 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 5.81 +0.14 65 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 5.71 +0.14 63 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 5.61 +0.14 61 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 5.51 +0.13 59 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 5.42 +0.14 59 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 5.32 +0.14 57 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 5.22 +0.13 55 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 5.12 +0.13 53 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 5.03 +0.14 53 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 4.93 +0.13 52 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 4.84 +0.14 52 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 4.60 +0.14 49 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 4.36 +0.14 47 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 4.12 +0.14 44 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.88 +0.13 42 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.65 +0.14 40 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.41 +0.13 38 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 3.18 +0.13 37 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.96 +0.13 36 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.74 +0.13 35 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.52 +0.13 33 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.32 +0.12 33 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 2.12 +0.12 32 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 1.92 +0.10 31 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.75 +0.11 31 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 1.58 +0.10 31 0 558 0
29JUN27 9.00 C 0.00 0.00 0.00 1.42 +0.11 31 0 80 0
29JUN27 9.25 C 1.28 1.28 1.27 1.26 +0.07 30 51 374 +51
29JUN27 9.50 C 0.00 0.00 0.00 1.14 +0.07 30 0 148 0
29JUN27 9.75 C 0.00 0.00 0.00 1.02 +0.07 30 0 180 0
29JUN27 10.00 C 0.85 0.85 0.85 0.91 +0.06 30 1 1,054 0
29JUN27 10.50 C 0.00 0.00 0.00 0.72 +0.06 30 0 454 0
29JUN27 11.00 C 0.00 0.00 0.00 0.55 +0.04 30 0 754 0
29JUN27 11.50 C 0.00 0.00 0.00 0.42 +0.03 30 0 401 0
29JUN27 12.00 C 0.00 0.00 0.00 0.32 +0.03 30 0 68 0
29JUN27 12.50 C 0.31 0.31 0.31 0.24 +0.02 30 30 305 +30
29JUN27 13.00 C 0.00 0.00 0.00 0.18 +0.02 30 0 500 0
29JUN27 13.50 C 0.00 0.00 0.00 0.14 +0.02 30 0 100 0
29JUN27 14.00 C 0.00 0.00 0.00 0.10 +0.01 30 0 71 0
29JUN27 14.50 C 0.00 0.00 0.00 0.08 +0.01 30 0 275 0
29JUN27 15.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 46 0
29JUN27 15.50 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.02 0.00 29 0 30 0
29JUN27 17.00 C 0.00 0.00 0.00 0.01 0.00 28 0 78 0
29JUN27 17.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.01 0.00 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 42 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.01 0.00 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 48 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 6.10 +0.13 65 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 6.00 +0.13 62 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 5.91 +0.14 63 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 5.81 +0.14 60 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 5.71 +0.14 58 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 5.61 +0.13 56 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 5.51 +0.13 54 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 5.42 +0.14 55 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 5.32 +0.14 53 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 5.22 +0.13 51 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 5.13 +0.14 51 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 5.03 +0.14 49 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 4.93 +0.13 48 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 4.84 +0.14 48 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 4.60 +0.14 45 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 4.36 +0.14 43 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 4.12 +0.13 41 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 3.89 +0.14 40 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 3.65 +0.13 37 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 3.42 +0.13 36 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 3.20 +0.13 35 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.98 +0.13 34 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.75 +0.11 32 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.56 +0.14 33 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.37 +0.13 32 0 2 0
29SEP27 8.00 C 0.00 0.00 0.00 2.16 +0.11 31 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.98 +0.11 31 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.81 +0.06 30 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.67 +0.07 31 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.50 +0.08 30 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.36 +0.07 30 0 52 0
29SEP27 9.50 C 0.00 0.00 0.00 1.24 +0.06 30 0 34 0
29SEP27 9.75 C 1.11 1.11 1.10 1.13 +0.06 30 120 161 +101
29SEP27 10.00 C 1.01 1.01 1.00 1.03 +0.05 30 120 314 +120
29SEP27 10.50 C 0.00 0.00 0.00 0.85 +0.05 31 0 338 0
29SEP27 11.00 C 0.00 0.00 0.00 0.69 +0.03 30 0 33 0
29SEP27 11.50 C 0.00 0.00 0.00 0.58 +0.04 31 0 120 0
29SEP27 12.00 C 0.00 0.00 0.00 0.48 +0.03 31 0 142 0
29SEP27 12.50 C 0.00 0.00 0.00 0.40 +0.03 32 0 148 0
29SEP27 13.00 C 0.00 0.00 0.00 0.32 +0.02 31 0 7 0
29SEP27 13.50 C 0.00 0.00 0.00 0.26 +0.02 31 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.21 +0.02 31 0 15 0
29SEP27 14.50 C 0.00 0.00 0.00 0.17 +0.02 32 0 9 0
29SEP27 15.00 C 0.00 0.00 0.00 0.14 +0.01 32 0 32 0
29SEP27 15.50 C 0.00 0.00 0.00 0.11 +0.01 32 0 0 0
29SEP27 16.00 C 0.15 0.15 0.15 0.09 +0.01 32 6 0 -6
29SEP27 16.50 C 0.00 0.00 0.00 0.07 0.00 31 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 25 0
29SEP27 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29SEP27 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.01 0.00 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 40 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
TOTAL CALL 3,764 70,763 -227
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 82 0 150 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 76 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 63 0 763 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 57 0 145 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 51 0 335 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 45 0 383 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 40 0 849 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 34 0 441 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 2,019 0
29OCT26 8.75 P 0.03 0.03 0.03 0.03 -0.01 30 18 8,108 -18
29OCT26 9.00 P 0.00 0.00 0.00 0.05 -0.03 28 0 3,511 0
29OCT26 9.25 P 0.11 0.11 0.09 0.10 -0.04 27 128 2,962 -54
29OCT26 9.50 P 0.17 0.18 0.17 0.19 -0.05 28 253 3,095 +107
29OCT26 9.75 P 0.29 0.31 0.28 0.31 -0.07 28 125 1,955 +19
29OCT26 10.00 P 0.45 0.47 0.45 0.48 -0.08 30 72 718 -42
29OCT26 10.50 P 0.87 0.87 0.87 0.89 -0.10 33 30 254 0
29OCT26 11.00 P 0.00 0.00 0.00 1.33 -0.13 0 0 210 0
29OCT26 11.50 P 0.00 0.00 0.00 1.84 -0.12 41 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.34 -0.12 49 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.84 -0.12 56 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.34 -0.12 63 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.84 -0.12 69 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.34 -0.12 76 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.84 -0.12 82 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.34 -0.12 88 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.84 -0.11 93 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.34 -0.11 98 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 6.84 -0.11 103 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.34 -0.11 108 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 7.84 -0.11 112 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 8.34 -0.11 117 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 8.84 -0.11 121 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 9.34 -0.11 126 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 9.84 -0.11 130 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 10.34 -0.11 134 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 11.34 -0.11 142 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 12.34 -0.11 149 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 13.34 -0.11 156 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 14.34 -0.11 162 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 15.34 -0.11 169 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 16.34 -0.11 174 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 17.34 -0.11 180 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 18.34 -0.11 186 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 19.34 -0.11 191 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 20.34 -0.11 196 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 21.34 -0.11 201 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 50 0 50 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 0.00 46 0 150 0
27NOV26 7.00 P 0.00 0.00 0.00 0.01 0.00 42 0 630 0
27NOV26 7.25 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
27NOV26 7.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.01 0.00 30 0 74 0
27NOV26 8.00 P 0.00 0.00 0.00 0.02 0.00 30 0 447 0
27NOV26 8.25 P 0.00 0.00 0.00 0.03 -0.01 29 0 269 0
27NOV26 8.50 P 0.00 0.00 0.00 0.06 -0.01 29 0 1,159 0
27NOV26 8.75 P 0.09 0.09 0.09 0.09 -0.03 28 5 1,908 0
27NOV26 9.00 P 0.00 0.00 0.00 0.14 -0.03 28 0 1,898 0
27NOV26 9.25 P 0.21 0.22 0.21 0.22 -0.05 28 2 4,911 +1
27NOV26 9.50 P 0.30 0.30 0.30 0.32 -0.06 28 31 2,251 +1
27NOV26 9.75 P 0.00 0.00 0.00 0.45 -0.07 29 0 1,068 0
27NOV26 10.00 P 0.00 0.00 0.00 0.60 -0.08 29 0 317 0
27NOV26 10.50 P 0.00 0.00 0.00 0.94 -0.12 28 0 294 0
27NOV26 11.00 P 0.00 0.00 0.00 1.40 -0.11 32 0 558 0
27NOV26 11.50 P 0.00 0.00 0.00 1.84 -0.13 30 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.34 -0.12 35 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 2.84 -0.12 40 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.34 -0.12 45 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.84 -0.12 50 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.34 -0.12 55 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.84 -0.12 59 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.34 -0.12 63 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.84 -0.12 67 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.34 -0.12 70 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 6.84 -0.12 74 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.34 -0.12 77 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 7.84 -0.12 81 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 8.34 -0.12 84 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 8.84 -0.12 87 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 9.34 -0.12 90 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 9.84 -0.12 93 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 10.34 -0.12 96 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 11.34 -0.12 101 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 12.34 -0.12 106 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 13.34 -0.12 111 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 14.34 -0.12 116 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 15.34 -0.12 120 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 16.34 -0.12 125 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 17.34 -0.12 129 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 18.34 -0.12 133 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 19.34 -0.12 137 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 20.34 -0.12 140 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 21.34 -0.12 144 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 62 0 94 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 38 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 50 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 47 0 443 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 40 0 1,014 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 527 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,353 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 30 0 1,768 0
30DEC26 7.50 P 0.00 0.00 0.00 0.02 0.00 30 0 947 0
30DEC26 7.75 P 0.00 0.00 0.00 0.03 -0.01 29 0 246 0
30DEC26 8.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 2,440 0
30DEC26 8.25 P 0.08 0.08 0.08 0.07 -0.02 28 4 1,073 0
30DEC26 8.50 P 0.00 0.00 0.00 0.11 -0.02 28 0 1,604 0
30DEC26 8.75 P 0.00 0.00 0.00 0.16 -0.03 28 0 2,240 0
30DEC26 9.00 P 0.22 0.22 0.22 0.23 -0.04 28 63 3,732 +30
30DEC26 9.25 P 0.30 0.30 0.30 0.31 -0.05 28 31 2,409 0
30DEC26 9.50 P 0.00 0.00 0.00 0.42 -0.06 28 0 4,103 0
30DEC26 9.75 P 0.00 0.00 0.00 0.55 -0.06 28 0 1,865 0
30DEC26 10.00 P 0.00 0.00 0.00 0.70 -0.07 29 3,000 2,484 +1,900
30DEC26 10.50 P 0.00 0.00 0.00 1.00 -0.11 27 0 358 0
30DEC26 11.00 P 0.00 0.00 0.00 1.46 -0.10 31 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 1.90 -0.12 32 0 684 0
30DEC26 12.00 P 0.00 0.00 0.00 2.34 -0.13 29 0 136 0
30DEC26 12.50 P 0.00 0.00 0.00 2.84 -0.12 34 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 3.34 -0.12 38 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.84 -0.12 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.34 -0.12 45 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.84 -0.12 49 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.34 -0.12 52 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.84 -0.12 55 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.34 -0.12 58 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.84 -0.12 61 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.34 -0.12 64 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.84 -0.12 67 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.34 -0.12 70 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.84 -0.12 72 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.34 -0.12 74 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.84 -0.12 77 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.34 -0.12 79 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.34 -0.12 84 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.34 -0.12 88 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.34 -0.12 92 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.34 -0.12 96 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 15.34 -0.12 100 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 16.34 -0.12 103 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 17.34 -0.12 107 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 18.34 -0.12 110 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 19.34 -0.12 113 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 20.34 -0.12 117 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 21.34 -0.12 119 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.02 -0.01 29 0 510 0
28JAN27 7.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.05 -0.01 29 0 3 0
28JAN27 8.00 P 0.00 0.00 0.00 0.08 -0.01 29 0 103 0
28JAN27 8.25 P 0.00 0.00 0.00 0.11 -0.02 28 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.16 -0.03 29 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.22 -0.03 28 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.29 -0.04 28 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.38 -0.05 28 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.50 -0.05 28 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.62 -0.07 28 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.77 -0.07 29 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 1.10 -0.03 29 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 1.49 -0.11 30 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 1.91 -0.12 30 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 2.36 -0.13 30 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 2.84 -0.12 31 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 3.34 -0.12 34 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 3.84 -0.12 38 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 4.34 -0.12 41 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 4.84 -0.12 44 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 5.34 -0.12 47 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 5.84 -0.12 50 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 6.34 -0.12 52 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 6.84 -0.12 55 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 7.34 -0.12 58 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 7.84 -0.12 60 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 8.34 -0.12 62 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 8.84 -0.12 65 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 9.34 -0.12 67 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 9.84 -0.12 69 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 10.34 -0.12 71 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 11.34 -0.12 75 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 12.34 -0.12 79 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 13.34 -0.12 83 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 14.34 -0.12 86 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 15.34 -0.12 89 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 16.34 -0.12 93 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 17.34 -0.12 96 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 18.34 -0.12 99 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 19.34 -0.12 102 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.01 0.00 60 0 180 0
30MAR27 3.90 P 0.00 0.00 0.00 0.01 0.00 59 0 60 0
30MAR27 4.00 P 0.00 0.00 0.00 0.01 0.00 57 0 210 0
30MAR27 4.10 P 0.00 0.00 0.00 0.01 0.00 56 0 60 0
30MAR27 4.20 P 0.00 0.00 0.00 0.01 0.00 54 0 13 0
30MAR27 4.30 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.01 0.00 51 0 240 0
30MAR27 4.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 60 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 228 0
30MAR27 6.75 P 0.00 0.00 0.00 0.02 -0.01 29 0 650 0
30MAR27 7.00 P 0.00 0.00 0.00 0.04 0.00 30 0 235 0
30MAR27 7.25 P 0.00 0.00 0.00 0.05 -0.01 29 0 167 0
30MAR27 7.50 P 0.00 0.00 0.00 0.08 -0.01 29 0 301 0
30MAR27 7.75 P 0.00 0.00 0.00 0.11 -0.01 29 0 713 0
30MAR27 8.00 P 0.00 0.00 0.00 0.15 -0.01 29 0 742 0
30MAR27 8.25 P 0.20 0.20 0.20 0.19 -0.03 28 154 711 +154
30MAR27 8.50 P 0.00 0.00 0.00 0.25 -0.03 28 0 1,599 0
30MAR27 8.75 P 0.00 0.00 0.00 0.32 -0.04 28 0 1,796 0
30MAR27 9.00 P 0.00 0.00 0.00 0.40 -0.05 28 0 2,201 0
30MAR27 9.25 P 0.00 0.00 0.00 0.50 -0.05 28 0 1,522 0
30MAR27 9.50 P 0.61 0.61 0.61 0.62 -0.05 28 210 1,543 +90
30MAR27 9.75 P 0.00 0.00 0.00 0.75 -0.06 28 0 720 0
30MAR27 10.00 P 0.00 0.00 0.00 0.89 -0.07 29 0 3,245 0
30MAR27 10.50 P 0.00 0.00 0.00 1.22 -0.07 29 0 2,099 0
30MAR27 11.00 P 0.00 0.00 0.00 1.58 -0.10 29 0 1,563 0
30MAR27 11.50 P 0.00 0.00 0.00 1.99 -0.11 30 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 2.42 -0.11 30 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 2.87 -0.12 30 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.34 -0.13 30 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.84 -0.12 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.34 -0.12 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.84 -0.12 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.34 -0.12 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.84 -0.12 43 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.34 -0.12 45 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.84 -0.12 48 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.34 -0.12 50 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.84 -0.12 52 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.34 -0.12 54 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.84 -0.12 56 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.34 -0.12 58 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.84 -0.12 60 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.34 -0.12 61 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 11.34 -0.12 65 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 12.34 -0.12 68 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 13.34 -0.12 71 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 14.34 -0.12 74 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 15.34 -0.12 77 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 16.34 -0.12 80 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 17.34 -0.12 83 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 18.34 -0.12 85 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 19.34 -0.12 88 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 20.34 -0.12 90 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 21.34 -0.12 92 0 0 0
29JUN27 3.70 P 0.01 0.01 0.01 0.01 0.00 49 30 30 +30
29JUN27 3.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 20 0
29JUN27 5.75 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.03 0.00 30 0 7 0
29JUN27 6.25 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.11 -0.01 29 0 345 0
29JUN27 7.25 P 0.00 0.00 0.00 0.15 -0.01 30 0 302 0
29JUN27 7.50 P 0.00 0.00 0.00 0.20 -0.01 30 0 1,073 0
29JUN27 7.75 P 0.00 0.00 0.00 0.24 -0.03 29 0 526 0
29JUN27 8.00 P 0.00 0.00 0.00 0.30 -0.03 29 0 6,606 0
29JUN27 8.25 P 0.00 0.00 0.00 0.38 -0.03 29 0 319 0
29JUN27 8.50 P 0.45 0.45 0.45 0.46 -0.04 29 3 90 -3
29JUN27 8.75 P 0.00 0.00 0.00 0.55 -0.04 29 0 120 0
29JUN27 9.00 P 0.00 0.00 0.00 0.65 -0.04 29 0 386 0
29JUN27 9.25 P 0.00 0.00 0.00 0.77 -0.04 29 0 251 0
29JUN27 9.50 P 0.00 0.00 0.00 0.89 -0.05 29 0 699 0
29JUN27 9.75 P 0.00 0.00 0.00 1.03 -0.05 29 0 205 0
29JUN27 10.00 P 0.00 0.00 0.00 1.18 -0.07 29 0 252 0
29JUN27 10.50 P 0.00 0.00 0.00 1.51 -0.07 29 0 226 0
29JUN27 11.00 P 0.00 0.00 0.00 1.85 -0.10 29 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 2.24 -0.11 29 0 30 0
29JUN27 12.00 P 0.00 0.00 0.00 2.65 -0.11 29 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 3.08 -0.11 30 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.51 -0.12 29 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.97 -0.12 30 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.42 -0.13 29 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.89 -0.12 29 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.36 -0.12 29 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.84 -0.12 30 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.34 -0.12 33 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.84 -0.12 35 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.34 -0.12 38 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 7.84 -0.12 40 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 8.34 -0.12 42 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 8.84 -0.12 44 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 9.34 -0.12 46 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 9.84 -0.12 48 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 10.34 -0.12 50 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 11.34 -0.12 54 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 12.34 -0.12 57 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 13.34 -0.12 60 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 14.34 -0.12 63 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 15.34 -0.12 65 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 16.34 -0.12 68 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 17.34 -0.12 70 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 18.34 -0.12 73 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 19.34 -0.12 75 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 20.34 -0.12 77 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 21.34 -0.12 79 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.12 -0.01 31 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.16 -0.01 31 0 4 0
29SEP27 7.00 P 0.00 0.00 0.00 0.21 -0.01 32 0 50 0
29SEP27 7.25 P 0.00 0.00 0.00 0.26 -0.02 32 0 34 0
29SEP27 7.50 P 0.00 0.00 0.00 0.32 -0.02 31 0 22 0
29SEP27 7.75 P 0.00 0.00 0.00 0.39 -0.02 32 0 2 0
29SEP27 8.00 P 0.46 0.47 0.46 0.47 -0.03 32 32 144 +28
29SEP27 8.25 P 0.00 0.00 0.00 0.56 -0.03 32 0 3 0
29SEP27 8.50 P 0.00 0.00 0.00 0.65 -0.04 31 0 70 0
29SEP27 8.75 P 0.00 0.00 0.00 0.76 -0.04 32 0 20 0
29SEP27 9.00 P 0.00 0.00 0.00 0.87 -0.05 32 0 57 0
29SEP27 9.25 P 0.99 0.99 0.99 1.00 -0.05 32 80 100 +80
29SEP27 9.50 P 1.12 1.12 1.12 1.14 -0.05 32 40 42 +10
29SEP27 9.75 P 0.00 0.00 0.00 1.28 -0.05 32 0 687 0
29SEP27 10.00 P 0.00 0.00 0.00 1.43 -0.06 32 0 881 0
29SEP27 10.50 P 0.00 0.00 0.00 1.76 -0.06 33 0 201 0
29SEP27 11.00 P 0.00 0.00 0.00 2.11 -0.07 33 0 30 0
29SEP27 11.50 P 0.00 0.00 0.00 2.49 -0.07 33 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 2.88 -0.09 34 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.31 -0.08 35 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.74 -0.09 35 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.18 -0.09 36 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.63 -0.11 36 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 5.08 -0.12 37 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.54 -0.12 38 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 6.00 -0.13 38 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 6.47 -0.12 39 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 6.93 -0.13 39 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 7.41 -0.12 39 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 7.88 -0.13 40 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 8.35 -0.13 39 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 8.84 -0.12 40 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 9.34 -0.12 42 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 9.84 -0.12 43 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 10.34 -0.12 45 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 11.34 -0.12 48 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 12.34 -0.12 51 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 13.34 -0.12 54 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 14.34 -0.12 56 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 15.34 -0.12 59 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 16.34 -0.12 61 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 17.34 -0.12 63 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 18.34 -0.12 65 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 19.34 -0.12 68 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 20.34 -0.12 70 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 21.34 -0.12 72 0 0 0
TOTAL PUT 4,311 107,709 +2,333
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEN - XPENG CLOSING PRICE HK$ 37.200
09OCT26 26.50 C 0.00 0.00 0.00 10.71 +0.92 133 0 0 0
09OCT26 27.00 C 0.00 0.00 0.00 10.21 +0.92 126 0 0 0
09OCT26 27.50 C 0.00 0.00 0.00 9.71 +0.92 119 0 0 0
09OCT26 28.00 C 0.00 0.00 0.00 9.21 +0.92 112 0 0 0
09OCT26 28.50 C 0.00 0.00 0.00 8.71 +0.92 105 0 0 0
09OCT26 29.00 C 0.00 0.00 0.00 8.21 +0.92 98 0 0 0
09OCT26 29.50 C 0.00 0.00 0.00 7.71 +0.92 91 0 0 0
09OCT26 30.00 C 0.00 0.00 0.00 7.21 +0.92 85 0 0 0
09OCT26 30.50 C 0.00 0.00 0.00 6.71 +0.92 78 0 0 0
09OCT26 31.00 C 0.00 0.00 0.00 6.21 +0.92 72 0 0 0
09OCT26 31.50 C 0.00 0.00 0.00 5.71 +0.92 65 0 0 0
09OCT26 32.00 C 0.00 0.00 0.00 5.21 +0.91 59 0 0 0
09OCT26 32.50 C 0.00 0.00 0.00 4.71 +0.91 53 0 0 0
09OCT26 33.00 C 0.00 0.00 0.00 4.21 +0.89 47 0 0 0
09OCT26 33.50 C 0.00 0.00 0.00 3.71 +0.86 41 0 0 0
09OCT26 34.00 C 0.00 0.00 0.00 3.22 +0.83 48 0 0 0
09OCT26 34.50 C 0.00 0.00 0.00 2.74 +0.82 49 0 30 0
09OCT26 35.00 C 0.00 0.00 0.00 2.27 +0.74 48 0 30 0
09OCT26 35.50 C 0.00 0.00 0.00 1.78 +0.59 41 0 60 0
09OCT26 36.00 C 0.00 0.00 0.00 1.39 +0.49 45 0 30 0
09OCT26 36.50 C 1.12 1.23 0.95 1.04 +0.39 46 132 150 0
09OCT26 37.00 C 0.70 0.95 0.70 0.75 +0.29 47 46 182 +23
09OCT26 37.50 C 0.50 0.78 0.50 0.52 +0.21 48 84 171 +36
09OCT26 38.00 C 0.39 0.48 0.39 0.34 +0.13 48 65 104 +35
09OCT26 38.50 C 0.34 0.34 0.34 0.21 +0.07 48 30 604 0
09OCT26 39.00 C 0.18 0.18 0.18 0.13 +0.05 49 40 72 +40
09OCT26 39.50 C 0.00 0.00 0.00 0.08 +0.03 50 0 119 0
09OCT26 40.00 C 0.11 0.11 0.11 0.04 +0.01 49 50 105 +50
09OCT26 40.50 C 0.00 0.00 0.00 0.02 0.00 49 0 364 0
09OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 49 0 8 0
09OCT26 41.50 C 0.00 0.00 0.00 0.01 0.00 55 0 75 0
09OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
09OCT26 42.50 C 0.00 0.00 0.00 0.01 0.00 65 0 109 0
09OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 70 0 60 0
09OCT26 43.50 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
09OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
09OCT26 44.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
09OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 88 0 55 0
09OCT26 45.50 C 0.00 0.00 0.00 0.01 0.00 93 0 28 0
09OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
09OCT26 46.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
09OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
09OCT26 47.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
09OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
09OCT26 48.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
09OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
09OCT26 49.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
16OCT26 26.50 C 0.00 0.00 0.00 10.72 +0.91 0 0 0 0
16OCT26 27.00 C 0.00 0.00 0.00 10.22 +0.91 0 0 0 0
16OCT26 27.50 C 0.00 0.00 0.00 9.71 +0.90 0 0 0 0
16OCT26 28.00 C 0.00 0.00 0.00 9.22 +0.91 0 0 0 0
16OCT26 28.50 C 0.00 0.00 0.00 8.72 +0.91 0 0 0 0
16OCT26 29.00 C 0.00 0.00 0.00 8.23 +0.92 57 0 0 0
16OCT26 29.50 C 0.00 0.00 0.00 7.73 +0.92 53 0 0 0
16OCT26 30.00 C 0.00 0.00 0.00 7.23 +0.91 49 0 0 0
16OCT26 30.50 C 0.00 0.00 0.00 6.73 +0.90 45 0 0 0
16OCT26 31.00 C 0.00 0.00 0.00 6.24 +0.90 49 0 0 0
16OCT26 31.50 C 0.00 0.00 0.00 5.74 +0.88 45 0 0 0
16OCT26 32.00 C 0.00 0.00 0.00 5.25 +0.87 45 0 0 0
16OCT26 32.50 C 0.00 0.00 0.00 4.77 +0.85 46 0 0 0
16OCT26 33.00 C 0.00 0.00 0.00 4.30 +0.82 46 0 0 0
16OCT26 33.50 C 0.00 0.00 0.00 3.84 +0.79 47 0 0 0
16OCT26 34.00 C 0.00 0.00 0.00 3.39 +0.74 46 0 0 0
16OCT26 34.50 C 0.00 0.00 0.00 2.96 +0.68 46 0 0 0
16OCT26 35.00 C 0.00 0.00 0.00 2.56 +0.68 46 0 0 0
16OCT26 35.50 C 0.00 0.00 0.00 2.13 +0.56 43 0 0 0
16OCT26 36.00 C 1.88 1.88 1.70 1.79 +0.48 43 62 54 +54
16OCT26 36.50 C 1.57 1.57 1.50 1.49 +0.43 44 60 60 +60
16OCT26 37.00 C 0.00 0.00 0.00 1.22 +0.36 44 0 26 0
16OCT26 37.50 C 0.92 1.10 0.92 0.99 +0.31 45 38 38 +38
16OCT26 38.00 C 0.74 0.91 0.74 0.79 +0.24 45 161 150 +150
16OCT26 38.50 C 0.66 0.66 0.66 0.62 +0.19 45 30 30 +30
16OCT26 39.00 C 0.00 0.00 0.00 0.48 +0.15 45 0 0 0
16OCT26 39.50 C 0.50 0.50 0.50 0.36 +0.11 45 20 20 +20
16OCT26 40.00 C 0.00 0.00 0.00 0.29 +0.10 47 0 55 0
16OCT26 40.50 C 0.00 0.00 0.00 0.21 +0.07 46 0 0 0
16OCT26 41.00 C 0.00 0.00 0.00 0.16 +0.06 47 0 0 0
16OCT26 41.50 C 0.00 0.00 0.00 0.11 +0.04 46 0 0 0
16OCT26 42.00 C 0.00 0.00 0.00 0.08 +0.03 46 0 0 0
16OCT26 42.50 C 0.00 0.00 0.00 0.06 +0.02 47 0 0 0
16OCT26 43.00 C 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
16OCT26 43.50 C 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
16OCT26 44.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
16OCT26 44.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
16OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
16OCT26 45.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
16OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
16OCT26 46.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 10.27 +0.93 55 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 9.29 +0.94 55 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 8.31 +1.00 53 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 7.34 +0.92 51 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 6.38 +0.89 48 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 5.42 +0.80 44 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 4.54 +0.74 44 0 6 0
29OCT26 34.00 C 0.00 0.00 0.00 3.73 +0.67 44 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 2.99 +0.58 44 0 90 0
29OCT26 36.00 C 0.00 0.00 0.00 2.27 +0.47 42 0 310 0
29OCT26 37.00 C 1.91 2.05 1.68 1.74 +0.39 43 124 356 +30
29OCT26 38.00 C 1.25 1.52 1.20 1.30 +0.32 43 133 433 +5
29OCT26 39.00 C 1.00 1.11 0.90 0.94 +0.22 43 61 503 +14
29OCT26 40.00 C 0.81 0.81 0.81 0.67 +0.15 43 30 660 -30
29OCT26 41.00 C 0.51 0.51 0.51 0.49 +0.14 44 41 732 -30
29OCT26 42.00 C 0.35 0.41 0.35 0.33 +0.09 44 70 499 0
29OCT26 43.00 C 0.00 0.00 0.00 0.22 +0.07 44 0 1,065 0
29OCT26 44.00 C 0.20 0.20 0.20 0.14 +0.04 44 4 2,746 0
29OCT26 45.00 C 0.17 0.17 0.17 0.09 +0.03 44 4 1,272 0
29OCT26 46.00 C 0.00 0.00 0.00 0.06 +0.02 45 0 380 0
29OCT26 47.00 C 0.09 0.09 0.09 0.04 +0.01 45 30 5,272 0
29OCT26 48.00 C 0.08 0.08 0.08 0.02 0.00 44 45 5,686 -45
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 43 0 762 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 46 0 720 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1,111 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,554 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 65 0 544 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 71 0 2,992 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 76 0 1,235 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 81 0 277 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 86 0 842 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 90 0 269 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 95 0 1,036 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 99 0 1,128 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 107 0 195 0
27NOV26 27.00 C 0.00 0.00 0.00 10.52 +0.97 57 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 9.60 +0.93 56 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 8.70 +0.91 55 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 7.83 +0.80 54 0 400 0
27NOV26 31.00 C 0.00 0.00 0.00 6.97 +0.74 52 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 6.18 +0.68 52 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 5.46 +0.64 52 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 4.79 +0.59 52 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 4.05 +0.50 50 0 57 0
27NOV26 36.00 C 3.67 3.76 3.59 3.51 +0.47 50 240 235 +114
27NOV26 37.00 C 3.17 3.22 3.07 3.01 +0.39 50 152 356 +55
27NOV26 38.00 C 2.65 2.76 2.65 2.57 +0.37 50 57 320 +39
27NOV26 39.00 C 0.00 0.00 0.00 2.18 +0.30 51 0 351 0
27NOV26 40.00 C 1.94 2.02 1.94 1.85 +0.26 51 60 141 +60
27NOV26 41.00 C 1.57 1.57 1.57 1.56 +0.23 51 2 146 0
27NOV26 42.00 C 1.40 1.40 1.30 1.30 +0.17 51 35 273 0
27NOV26 43.00 C 1.18 1.18 1.10 1.12 +0.18 52 2 155 0
27NOV26 44.00 C 0.00 0.00 0.00 0.94 +0.16 52 0 1,025 0
27NOV26 45.00 C 0.00 0.00 0.00 0.77 +0.14 52 0 231 0
27NOV26 46.00 C 0.77 0.77 0.77 0.63 +0.11 52 3 6,075 0
27NOV26 47.00 C 0.00 0.00 0.00 0.52 +0.10 52 0 16,713 0
27NOV26 48.00 C 0.53 0.53 0.53 0.42 +0.08 52 9 1,219 0
27NOV26 49.00 C 0.00 0.00 0.00 0.34 +0.07 52 0 911 0
27NOV26 50.00 C 0.42 0.42 0.37 0.27 +0.05 52 4 600 -3
27NOV26 52.50 C 0.00 0.00 0.00 0.16 +0.03 52 0 730 0
27NOV26 55.00 C 0.19 0.19 0.19 0.09 +0.02 52 7 407 +7
27NOV26 57.50 C 0.00 0.00 0.00 0.05 +0.01 52 0 370 0
27NOV26 60.00 C 0.00 0.00 0.00 0.03 0.00 53 0 522 0
27NOV26 62.50 C 0.00 0.00 0.00 0.02 0.00 54 0 185 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 53 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 63 0 120 0
30DEC26 27.00 C 0.00 0.00 0.00 10.79 +0.87 53 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.92 +0.90 52 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.08 +0.86 52 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.27 +0.81 51 0 87 0
30DEC26 31.00 C 0.00 0.00 0.00 7.51 +0.69 51 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.78 +0.63 51 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.14 +0.62 51 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.52 +0.58 51 0 155 0
30DEC26 35.00 C 0.00 0.00 0.00 4.85 +0.53 50 0 648 0
30DEC26 36.00 C 4.49 4.51 4.41 4.31 +0.48 50 138 731 +53
30DEC26 37.00 C 3.94 4.09 3.94 3.83 +0.44 50 80 811 +70
30DEC26 38.00 C 3.51 3.57 3.50 3.40 +0.41 50 76 686 +52
30DEC26 39.00 C 3.11 3.17 3.06 3.02 +0.38 51 98 347 +28
30DEC26 40.00 C 2.74 2.74 2.74 2.65 +0.31 51 11 945 0
30DEC26 41.00 C 2.43 2.43 2.43 2.34 +0.29 51 22 332 +22
30DEC26 42.00 C 0.00 0.00 0.00 2.07 +0.25 51 0 649 0
30DEC26 43.00 C 1.89 1.98 1.89 1.82 +0.21 51 62 595 +30
30DEC26 44.00 C 1.71 1.80 1.68 1.61 +0.21 52 455 1,227 -54
30DEC26 45.00 C 1.57 1.57 1.57 1.42 +0.21 52 1 363 -1
30DEC26 46.00 C 1.35 1.35 1.35 1.23 +0.18 52 25 2,655 +25
30DEC26 47.00 C 1.20 1.20 1.20 1.06 +0.16 52 2 3,546 0
30DEC26 48.00 C 0.00 0.00 0.00 0.92 +0.17 52 0 227 0
30DEC26 49.00 C 0.00 0.00 0.00 0.77 +0.12 51 0 595 0
30DEC26 50.00 C 0.00 0.00 0.00 0.66 +0.09 51 0 1,406 0
30DEC26 52.50 C 0.00 0.00 0.00 0.46 +0.07 52 0 915 0
30DEC26 55.00 C 0.00 0.00 0.00 0.31 +0.05 52 0 4,555 0
30DEC26 57.50 C 0.00 0.00 0.00 0.21 +0.04 52 0 533 0
30DEC26 60.00 C 0.00 0.00 0.00 0.14 +0.02 52 0 1,027 0
30DEC26 62.50 C 0.00 0.00 0.00 0.10 +0.02 52 0 391 0
30DEC26 65.00 C 0.00 0.00 0.00 0.06 +0.01 51 0 1,218 0
30DEC26 67.50 C 0.00 0.00 0.00 0.04 0.00 52 0 2,915 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 0.00 52 0 2,346 0
30DEC26 72.50 C 0.00 0.00 0.00 0.02 0.00 52 0 827 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 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 16 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 62 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 71 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 27.00 C 0.00 0.00 0.00 11.15 +0.87 54 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 10.32 +0.88 53 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 9.53 +0.80 53 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 8.76 +0.75 52 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 8.04 +0.74 52 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 7.36 +0.64 52 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 6.72 +0.59 52 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 6.12 +0.55 52 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 5.50 +0.45 51 0 26 0
28JAN27 36.00 C 5.23 5.23 5.23 5.02 +0.51 51 1 1 +1
28JAN27 37.00 C 4.70 4.70 4.50 4.55 +0.47 51 10 203 +9
28JAN27 38.00 C 4.20 4.34 4.20 4.12 +0.44 52 105 151 +55
28JAN27 39.00 C 3.79 3.87 3.79 3.72 +0.40 52 56 236 +26
28JAN27 40.00 C 3.42 3.61 3.42 3.36 +0.36 52 94 161 +60
28JAN27 41.00 C 0.00 0.00 0.00 3.04 +0.34 52 0 60 0
28JAN27 42.00 C 2.86 2.86 2.86 2.74 +0.29 52 28 81 +28
28JAN27 43.00 C 0.00 0.00 0.00 2.48 +0.28 52 0 93 0
28JAN27 44.00 C 0.00 0.00 0.00 2.24 +0.25 53 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 2.01 +0.24 53 0 15 0
28JAN27 46.00 C 0.00 0.00 0.00 1.80 +0.22 53 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 1.60 +0.19 53 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.89 +0.88 55 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.14 +0.85 55 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.42 +0.82 55 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.73 +0.77 54 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.09 +0.74 54 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.46 +0.68 54 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.88 +0.67 54 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.33 +0.61 54 0 304 0
30MAR27 35.00 C 0.00 0.00 0.00 6.59 +0.36 51 0 0 0
30MAR27 36.00 C 6.47 6.47 6.47 6.29 +0.53 53 24 722 0
30MAR27 37.00 C 6.00 6.00 6.00 5.84 +0.43 53 10 612 0
30MAR27 38.00 C 5.53 5.60 5.53 5.41 +0.45 53 294 1,124 +234
30MAR27 39.00 C 5.02 5.02 5.02 5.02 +0.42 53 30 550 0
30MAR27 40.00 C 4.90 4.90 4.90 4.67 +0.41 54 1 17 -1
30MAR27 41.00 C 0.00 0.00 0.00 4.33 +0.38 54 0 155 0
30MAR27 42.00 C 0.00 0.00 0.00 4.02 +0.36 54 0 2 0
30MAR27 43.00 C 0.00 0.00 0.00 3.73 +0.33 54 0 286 0
30MAR27 44.00 C 0.00 0.00 0.00 3.46 +0.29 54 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 3.22 +0.28 54 0 202 0
30MAR27 46.00 C 0.00 0.00 0.00 2.98 +0.27 54 0 121 0
30MAR27 47.00 C 0.00 0.00 0.00 2.74 +0.25 54 0 155 0
30MAR27 48.00 C 0.00 0.00 0.00 2.53 +0.23 54 0 182 0
30MAR27 49.00 C 0.00 0.00 0.00 2.33 +0.24 54 0 93 0
30MAR27 50.00 C 2.33 2.33 2.30 2.15 +0.26 54 10 393 0
30MAR27 52.50 C 0.00 0.00 0.00 1.69 +0.16 53 0 465 0
30MAR27 55.00 C 0.00 0.00 0.00 1.37 +0.13 53 0 246 0
30MAR27 57.50 C 0.00 0.00 0.00 1.15 +0.12 54 0 223 0
30MAR27 60.00 C 0.00 0.00 0.00 0.90 +0.09 53 0 311 0
30MAR27 62.50 C 0.00 0.00 0.00 0.73 +0.07 54 0 131 0
30MAR27 65.00 C 0.00 0.00 0.00 0.61 +0.06 54 0 203 0
30MAR27 67.50 C 0.00 0.00 0.00 0.49 +0.05 54 0 489 0
30MAR27 70.00 C 0.00 0.00 0.00 0.40 +0.04 54 0 342 0
30MAR27 72.50 C 0.00 0.00 0.00 0.32 +0.03 54 0 545 0
30MAR27 75.00 C 0.59 0.59 0.59 0.26 +0.03 54 120 318 +119
30MAR27 77.50 C 0.00 0.00 0.00 0.21 +0.02 54 0 174 0
30MAR27 80.00 C 0.00 0.00 0.00 0.17 +0.01 54 0 347 0
30MAR27 82.50 C 0.00 0.00 0.00 0.14 +0.01 54 0 244 0
30MAR27 85.00 C 0.00 0.00 0.00 0.12 +0.02 54 0 500 0
30MAR27 87.50 C 0.00 0.00 0.00 0.09 0.00 54 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 0.08 +0.01 54 0 56 0
30MAR27 92.50 C 0.00 0.00 0.00 0.06 0.00 54 0 43 0
30MAR27 95.00 C 0.00 0.00 0.00 0.05 0.00 54 0 177 0
30MAR27 97.50 C 0.00 0.00 0.00 0.04 0.00 54 0 293 0
30MAR27 100.00 C 0.00 0.00 0.00 0.03 0.00 53 0 109 0
30MAR27 102.50 C 0.00 0.00 0.00 0.02 0.00 52 0 343 0
29JUN27 27.00 C 0.00 0.00 0.00 12.81 +0.75 55 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 12.15 +0.73 55 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 11.52 +0.71 55 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 10.92 +0.70 55 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 10.34 +0.67 55 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 9.79 +0.66 55 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 9.26 +0.63 55 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 8.76 +0.61 55 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 8.28 +0.56 55 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 7.83 +0.54 55 0 248 0
29JUN27 37.00 C 0.00 0.00 0.00 7.40 +0.53 55 0 30 0
29JUN27 38.00 C 0.00 0.00 0.00 6.99 +0.47 55 0 42 0
29JUN27 39.00 C 6.90 6.90 6.89 6.63 +0.50 55 60 45 +30
29JUN27 40.00 C 0.00 0.00 0.00 6.26 +0.44 55 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 5.91 +0.42 55 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 5.61 +0.42 55 0 150 0
29JUN27 43.00 C 0.00 0.00 0.00 5.30 +0.38 55 0 120 0
29JUN27 44.00 C 0.00 0.00 0.00 5.00 +0.37 55 0 578 0
29JUN27 45.00 C 0.00 0.00 0.00 4.74 +0.35 55 0 46 0
29JUN27 46.00 C 0.00 0.00 0.00 4.49 +0.35 56 0 162 0
29JUN27 47.00 C 0.00 0.00 0.00 4.24 +0.34 56 0 167 0
29JUN27 48.00 C 0.00 0.00 0.00 4.03 +0.36 56 0 50 0
29JUN27 49.00 C 0.00 0.00 0.00 3.80 +0.34 56 0 232 0
29JUN27 50.00 C 0.00 0.00 0.00 3.48 +0.32 55 0 45 0
29JUN27 52.50 C 0.00 0.00 0.00 3.01 +0.29 55 0 128 0
29JUN27 55.00 C 0.00 0.00 0.00 2.60 +0.26 55 0 37 0
29JUN27 57.50 C 0.00 0.00 0.00 2.25 +0.23 55 0 105 0
29JUN27 60.00 C 0.00 0.00 0.00 1.94 +0.20 55 0 57 0
29JUN27 62.50 C 0.00 0.00 0.00 1.68 +0.18 55 0 282 0
29JUN27 65.00 C 0.00 0.00 0.00 1.45 +0.15 55 0 127 0
29JUN27 67.50 C 0.00 0.00 0.00 1.26 +0.14 55 0 21 0
29JUN27 70.00 C 0.00 0.00 0.00 1.09 +0.12 55 0 330 0
29JUN27 72.50 C 0.00 0.00 0.00 0.95 +0.11 55 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 0.82 +0.09 55 0 152 0
29JUN27 77.50 C 0.00 0.00 0.00 0.71 +0.08 55 0 160 0
29JUN27 80.00 C 0.00 0.00 0.00 0.62 +0.07 55 0 315 0
29JUN27 82.50 C 0.00 0.00 0.00 0.54 +0.07 55 0 90 0
29JUN27 85.00 C 0.00 0.00 0.00 0.47 +0.06 55 0 131 0
29JUN27 87.50 C 0.00 0.00 0.00 0.41 +0.05 55 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 0.36 +0.05 55 0 526 0
29JUN27 92.50 C 0.00 0.00 0.00 0.31 +0.04 55 0 715 0
29JUN27 95.00 C 0.00 0.00 0.00 0.27 +0.03 55 0 1,178 0
29SEP27 27.00 C 0.00 0.00 0.00 13.92 +0.79 57 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 13.29 +0.80 57 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 12.69 +0.81 57 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 12.11 +0.80 57 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 11.55 +0.72 56 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 11.04 +0.74 56 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 10.51 +0.72 56 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 10.04 +0.70 56 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 9.58 +0.65 56 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 9.23 +0.69 57 0 18 0
29SEP27 37.00 C 8.84 8.84 8.84 8.69 +0.51 56 19 159 +19
29SEP27 38.00 C 0.00 0.00 0.00 8.29 +0.50 56 0 6 0
29SEP27 39.00 C 0.00 0.00 0.00 7.93 +0.49 56 0 220 0
29SEP27 40.00 C 0.00 0.00 0.00 7.59 +0.46 56 0 5 0
29SEP27 41.00 C 0.00 0.00 0.00 7.26 +0.47 56 0 178 0
29SEP27 42.00 C 0.00 0.00 0.00 7.02 +0.51 57 0 1 0
29SEP27 43.00 C 0.00 0.00 0.00 6.72 +0.50 57 0 23 0
29SEP27 44.00 C 0.00 0.00 0.00 6.12 +0.16 55 0 0 0
29SEP27 45.00 C 6.20 6.25 6.20 6.08 +0.38 56 2 24 +2
29SEP27 46.00 C 0.00 0.00 0.00 5.84 +0.44 56 0 0 0
29SEP27 47.00 C 5.69 5.69 5.69 5.58 +0.41 56 2 192 +2
29SEP27 48.00 C 0.00 0.00 0.00 5.32 +0.36 56 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 5.08 +0.33 56 0 105 0
29SEP27 50.00 C 5.08 5.08 5.08 4.83 +0.35 56 2 19 +2
29SEP27 52.50 C 0.00 0.00 0.00 4.32 +0.29 56 0 2 0
29SEP27 55.00 C 0.00 0.00 0.00 3.85 +0.26 56 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 3.43 +0.23 56 0 0 0
29SEP27 60.00 C 3.38 3.38 3.31 3.07 +0.21 56 5 27 +5
TOTAL CALL 3,774 145,984 +1,568
09OCT26 26.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
09OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
09OCT26 27.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
09OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
09OCT26 28.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
09OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
09OCT26 29.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
09OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
09OCT26 30.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
09OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
09OCT26 31.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
09OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
09OCT26 32.50 P 0.00 0.00 0.00 0.01 -0.01 67 0 0 0
09OCT26 33.00 P 0.00 0.00 0.00 0.01 -0.02 60 0 1 0
09OCT26 33.50 P 0.00 0.00 0.00 0.01 -0.05 54 0 50 0
09OCT26 34.00 P 0.00 0.00 0.00 0.02 -0.08 53 0 0 0
09OCT26 34.50 P 0.00 0.00 0.00 0.04 -0.14 52 0 216 0
09OCT26 35.00 P 0.00 0.00 0.00 0.07 -0.22 50 0 199 0
09OCT26 35.50 P 0.20 0.20 0.20 0.13 -0.31 50 15 165 -15
09OCT26 36.00 P 0.23 0.23 0.23 0.23 -0.42 50 7 102 -5
09OCT26 36.50 P 0.00 0.00 0.00 0.37 -0.54 49 0 533 0
09OCT26 37.00 P 0.60 0.66 0.54 0.58 -0.64 50 29 1,010 0
09OCT26 37.50 P 0.92 0.92 0.71 0.85 -0.73 51 138 109 0
09OCT26 38.00 P 1.15 1.25 1.15 1.18 -0.80 52 60 70 +30
09OCT26 38.50 P 0.00 0.00 0.00 1.56 -0.78 54 0 60 0
09OCT26 39.00 P 0.00 0.00 0.00 1.92 -0.87 49 0 16 0
09OCT26 39.50 P 0.00 0.00 0.00 2.37 -0.89 50 0 0 0
09OCT26 40.00 P 0.00 0.00 0.00 2.83 -0.91 48 0 0 0
09OCT26 40.50 P 0.00 0.00 0.00 3.31 -0.92 47 0 0 0
09OCT26 41.00 P 0.00 0.00 0.00 3.80 -0.92 0 0 30 0
09OCT26 41.50 P 0.00 0.00 0.00 4.30 -0.92 0 0 0 0
09OCT26 42.00 P 0.00 0.00 0.00 4.80 -0.92 0 0 0 0
09OCT26 42.50 P 0.00 0.00 0.00 5.30 -0.92 0 0 0 0
09OCT26 43.00 P 0.00 0.00 0.00 5.80 -1.12 0 0 0 0
09OCT26 43.50 P 0.00 0.00 0.00 6.33 -1.10 90 0 0 0
09OCT26 44.00 P 0.00 0.00 0.00 6.83 -1.10 96 0 0 0
09OCT26 44.50 P 0.00 0.00 0.00 7.33 -1.10 101 0 0 0
09OCT26 45.00 P 0.00 0.00 0.00 7.83 -1.10 106 0 0 0
09OCT26 45.50 P 0.00 0.00 0.00 8.33 -1.10 112 0 0 0
09OCT26 46.00 P 0.00 0.00 0.00 8.83 -1.10 117 0 0 0
09OCT26 46.50 P 0.00 0.00 0.00 9.33 -1.10 122 0 0 0
09OCT26 47.00 P 0.00 0.00 0.00 9.83 -1.10 127 0 0 0
09OCT26 47.50 P 0.00 0.00 0.00 10.33 -1.10 131 0 0 0
09OCT26 48.00 P 0.00 0.00 0.00 10.83 -1.10 136 0 0 0
09OCT26 48.50 P 0.00 0.00 0.00 11.33 -1.10 140 0 0 0
09OCT26 49.00 P 0.00 0.00 0.00 11.83 -1.10 145 0 0 0
09OCT26 49.50 P 0.00 0.00 0.00 12.33 -1.10 149 0 0 0
16OCT26 26.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
16OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
16OCT26 27.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
16OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
16OCT26 28.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
16OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
16OCT26 29.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
16OCT26 30.50 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
16OCT26 31.00 P 0.00 0.00 0.00 0.01 -0.02 48 0 0 0
16OCT26 31.50 P 0.00 0.00 0.00 0.02 -0.03 49 0 0 0
16OCT26 32.00 P 0.00 0.00 0.00 0.03 -0.05 48 0 0 0
16OCT26 32.50 P 0.00 0.00 0.00 0.05 -0.07 48 0 0 0
16OCT26 33.00 P 0.00 0.00 0.00 0.07 -0.10 46 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 0.11 -0.14 46 0 0 0
16OCT26 34.00 P 0.19 0.19 0.19 0.16 -0.19 46 1 1 +1
16OCT26 34.50 P 0.00 0.00 0.00 0.24 -0.24 46 0 0 0
16OCT26 35.00 P 0.37 0.37 0.37 0.34 -0.30 47 9 9 +9
16OCT26 35.50 P 0.00 0.00 0.00 0.47 -0.36 47 0 0 0
16OCT26 36.00 P 0.00 0.00 0.00 0.63 -0.43 47 0 0 0
16OCT26 36.50 P 0.90 0.90 0.82 0.83 -0.49 47 55 55 +55
16OCT26 37.00 P 1.06 1.10 1.06 1.06 -0.56 47 24 24 +24
16OCT26 37.50 P 1.32 1.32 1.32 1.33 -0.56 48 14 14 +14
16OCT26 38.00 P 1.44 1.44 1.44 1.63 -0.61 48 30 30 +30
16OCT26 38.50 P 1.75 1.75 1.75 1.96 -0.65 48 1 1 +1
16OCT26 39.00 P 0.00 0.00 0.00 2.33 -0.68 49 0 0 0
16OCT26 39.50 P 0.00 0.00 0.00 2.65 -0.78 46 0 0 0
16OCT26 40.00 P 0.00 0.00 0.00 3.05 -0.82 46 0 0 0
16OCT26 40.50 P 0.00 0.00 0.00 3.48 -0.84 46 0 0 0
16OCT26 41.00 P 0.00 0.00 0.00 3.93 -0.86 46 0 0 0
16OCT26 41.50 P 0.00 0.00 0.00 4.38 -0.88 46 0 0 0
16OCT26 42.00 P 0.00 0.00 0.00 4.85 -0.90 46 0 0 0
16OCT26 42.50 P 0.00 0.00 0.00 5.33 -0.90 46 0 0 0
16OCT26 43.00 P 0.00 0.00 0.00 5.82 -1.10 47 0 0 0
16OCT26 43.50 P 0.00 0.00 0.00 6.37 -1.06 59 0 0 0
16OCT26 44.00 P 0.00 0.00 0.00 6.86 -1.07 61 0 0 0
16OCT26 44.50 P 0.00 0.00 0.00 7.49 -0.94 79 0 0 0
16OCT26 45.00 P 0.00 0.00 0.00 7.83 -1.10 61 0 0 0
16OCT26 45.50 P 0.00 0.00 0.00 8.33 -1.10 64 0 0 0
16OCT26 46.00 P 0.00 0.00 0.00 8.83 -1.10 67 0 0 0
16OCT26 46.50 P 0.00 0.00 0.00 9.45 -0.98 89 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 65 0
29OCT26 29.00 P 0.00 0.00 0.00 0.02 -0.02 46 0 0 0
29OCT26 30.00 P 0.08 0.08 0.08 0.04 -0.04 45 9 62 +9
29OCT26 31.00 P 0.13 0.13 0.13 0.08 -0.07 44 1 40 0
29OCT26 32.00 P 0.20 0.20 0.20 0.16 -0.12 45 1 176 +1
29OCT26 33.00 P 0.00 0.00 0.00 0.28 -0.18 44 0 209 0
29OCT26 34.00 P 0.48 0.51 0.48 0.47 -0.26 45 100 428 +100
29OCT26 35.00 P 0.78 0.78 0.78 0.74 -0.35 45 30 259 +30
29OCT26 36.00 P 1.12 1.14 1.08 1.10 -0.44 45 12 754 +2
29OCT26 37.00 P 1.48 1.60 1.45 1.53 -0.56 44 16 730 -5
29OCT26 38.00 P 2.03 2.18 1.98 2.08 -0.58 44 42 1,514 -2
29OCT26 39.00 P 0.00 0.00 0.00 2.78 -0.59 46 0 1,092 0
29OCT26 40.00 P 0.00 0.00 0.00 3.42 -0.85 44 0 822 0
29OCT26 41.00 P 0.00 0.00 0.00 4.21 -0.79 44 0 265 0
29OCT26 42.00 P 0.00 0.00 0.00 5.06 -0.83 44 0 417 0
29OCT26 43.00 P 0.00 0.00 0.00 5.95 -1.07 44 0 335 0
29OCT26 44.00 P 0.00 0.00 0.00 6.95 -1.05 49 0 280 0
29OCT26 45.00 P 0.00 0.00 0.00 7.89 -1.07 49 0 290 0
29OCT26 46.00 P 0.00 0.00 0.00 8.87 -1.06 52 0 240 0
29OCT26 47.00 P 0.00 0.00 0.00 9.83 -1.10 51 0 2,033 0
29OCT26 48.00 P 0.00 0.00 0.00 10.83 -1.10 54 0 307 -2
29OCT26 49.00 P 0.00 0.00 0.00 11.83 -1.10 58 0 205 0
29OCT26 50.00 P 0.00 0.00 0.00 12.82 -1.11 60 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 15.32 -1.11 68 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 17.82 -1.11 75 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 20.33 -1.10 85 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 22.82 -1.11 89 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 25.32 -1.11 96 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 27.82 -1.11 102 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 30.33 -1.10 111 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 32.83 -1.10 117 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 35.33 -1.10 122 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 37.83 -1.10 128 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 40.33 -1.10 133 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 42.83 -1.10 138 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.13 -0.06 52 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.21 -0.08 52 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.31 -0.12 52 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.46 -0.15 52 0 45 0
27NOV26 31.00 P 0.00 0.00 0.00 0.64 -0.19 52 0 61 0
27NOV26 32.00 P 0.00 0.00 0.00 0.87 -0.23 53 0 145 0
27NOV26 33.00 P 0.00 0.00 0.00 1.14 -0.27 53 0 97 0
27NOV26 34.00 P 0.00 0.00 0.00 1.48 -0.30 53 0 576 0
27NOV26 35.00 P 0.00 0.00 0.00 1.85 -0.38 52 0 154 0
27NOV26 36.00 P 2.19 2.31 2.19 2.31 -0.41 53 80 383 +80
27NOV26 37.00 P 2.70 2.70 2.67 2.78 -0.47 53 77 434 +31
27NOV26 38.00 P 3.17 3.25 3.17 3.34 -0.52 53 54 547 +54
27NOV26 39.00 P 3.85 3.85 3.85 3.94 -0.53 53 24 233 +7
27NOV26 40.00 P 0.00 0.00 0.00 4.67 -0.50 54 0 539 0
27NOV26 41.00 P 0.00 0.00 0.00 5.24 -0.65 52 0 441 0
27NOV26 42.00 P 0.00 0.00 0.00 5.97 -0.85 52 0 170 0
27NOV26 43.00 P 0.00 0.00 0.00 6.82 -0.85 53 0 369 0
27NOV26 44.00 P 0.00 0.00 0.00 7.66 -0.86 54 0 540 0
27NOV26 45.00 P 0.00 0.00 0.00 8.53 -0.87 55 0 312 0
27NOV26 46.00 P 0.00 0.00 0.00 9.40 -0.89 56 0 626 0
27NOV26 47.00 P 0.00 0.00 0.00 10.29 -0.91 56 0 536 0
27NOV26 48.00 P 11.22 11.23 11.21 10.92 -1.21 45 41 187 +2
27NOV26 49.00 P 0.00 0.00 0.00 12.08 -0.99 55 0 135 0
27NOV26 50.00 P 0.00 0.00 0.00 13.05 -0.96 57 0 105 0
27NOV26 52.50 P 0.00 0.00 0.00 15.42 -1.02 58 0 240 0
27NOV26 55.00 P 0.00 0.00 0.00 17.86 -1.07 59 0 40 0
27NOV26 57.50 P 0.00 0.00 0.00 20.48 -0.95 73 0 85 0
27NOV26 60.00 P 0.00 0.00 0.00 23.01 -0.95 80 0 60 0
27NOV26 62.50 P 25.20 25.20 25.20 25.48 -0.98 84 29 15 0
27NOV26 65.00 P 0.00 0.00 0.00 27.89 -1.07 82 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 30.39 -1.07 87 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 33.01 -0.95 99 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 35.51 -0.95 104 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.36 -0.10 52 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 0.50 -0.12 52 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 0.66 -0.17 52 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.88 -0.19 52 0 280 0
30DEC26 31.00 P 0.00 0.00 0.00 1.13 -0.22 52 0 292 0
30DEC26 32.00 P 1.39 1.39 1.39 1.41 -0.26 52 20 190 -20
30DEC26 33.00 P 0.00 0.00 0.00 1.74 -0.29 52 0 145 0
30DEC26 34.00 P 2.06 2.06 2.01 2.10 -0.34 52 31 288 +17
30DEC26 35.00 P 0.00 0.00 0.00 2.52 -0.38 52 0 162 0
30DEC26 36.00 P 0.00 0.00 0.00 2.99 -0.42 52 0 245 0
30DEC26 37.00 P 3.47 3.47 3.47 3.50 -0.46 52 7 407 -7
30DEC26 38.00 P 4.00 4.00 3.98 4.06 -0.50 52 39 622 +9
30DEC26 39.00 P 0.00 0.00 0.00 4.66 -0.55 52 0 593 0
30DEC26 40.00 P 0.00 0.00 0.00 5.30 -0.64 52 0 1,402 0
30DEC26 41.00 P 0.00 0.00 0.00 5.93 -0.76 52 0 425 0
30DEC26 42.00 P 0.00 0.00 0.00 6.65 -0.78 52 0 653 0
30DEC26 43.00 P 0.00 0.00 0.00 7.45 -0.78 53 0 1,117 0
30DEC26 44.00 P 0.00 0.00 0.00 8.22 -0.83 53 0 938 0
30DEC26 45.00 P 0.00 0.00 0.00 9.18 -0.70 56 0 2,664 0
30DEC26 46.00 P 0.00 0.00 0.00 9.90 -0.83 55 0 897 0
30DEC26 47.00 P 0.00 0.00 0.00 10.76 -0.84 55 0 615 0
30DEC26 48.00 P 0.00 0.00 0.00 11.63 -0.86 55 0 345 0
30DEC26 49.00 P 0.00 0.00 0.00 12.53 -0.86 56 0 1,084 0
30DEC26 50.00 P 0.00 0.00 0.00 13.40 -0.87 56 0 2,652 0
30DEC26 52.50 P 0.00 0.00 0.00 15.72 -0.91 57 0 2,102 0
30DEC26 55.00 P 0.00 0.00 0.00 18.09 -0.96 59 0 8,226 0
30DEC26 57.50 P 0.00 0.00 0.00 20.48 -0.99 59 0 444 0
30DEC26 60.00 P 0.00 0.00 0.00 23.01 -0.95 65 0 857 0
30DEC26 62.50 P 0.00 0.00 0.00 25.48 -1.02 68 0 481 0
30DEC26 65.00 P 0.00 0.00 0.00 27.98 -1.02 72 0 1,960 0
30DEC26 67.50 P 0.00 0.00 0.00 30.49 -0.98 77 0 3,048 0
30DEC26 70.00 P 0.00 0.00 0.00 33.01 -0.99 81 0 80 0
30DEC26 72.50 P 0.00 0.00 0.00 35.51 -0.95 85 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 37.91 -1.04 83 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 40.41 -1.04 86 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 42.91 -1.04 89 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 45.35 -1.05 87 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 47.86 -1.04 91 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 50.36 -1.04 93 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 52.86 -1.04 96 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 55.36 -1.04 98 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 57.86 -1.04 101 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 60.35 -1.05 102 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 62.86 -1.04 105 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 65.35 -1.05 107 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 67.85 -1.05 109 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 70.35 -1.05 111 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 0.62 -0.12 52 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 0.80 -0.17 52 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 1.02 -0.19 53 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 1.28 -0.22 53 0 36 0
28JAN27 31.00 P 0.00 0.00 0.00 1.57 -0.23 53 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 1.89 -0.26 53 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 2.24 -0.30 53 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 2.64 -0.35 52 0 7 0
28JAN27 35.00 P 0.00 0.00 0.00 3.08 -0.37 52 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 3.56 -0.41 52 0 9 0
28JAN27 37.00 P 0.00 0.00 0.00 4.09 -0.44 52 0 135 0
28JAN27 38.00 P 4.53 4.53 4.53 4.65 -0.48 52 128 188 +128
28JAN27 39.00 P 0.00 0.00 0.00 5.25 -0.54 53 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 5.89 -0.64 53 0 150 0
28JAN27 41.00 P 0.00 0.00 0.00 6.52 -0.72 52 0 165 0
28JAN27 42.00 P 0.00 0.00 0.00 7.23 -0.75 53 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 7.96 -0.78 53 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 8.72 -0.81 53 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 9.50 -0.83 53 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 10.30 -0.86 54 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 11.12 -0.88 54 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.22 -0.18 54 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.48 -0.21 54 0 15 0
30MAR27 29.00 P 0.00 0.00 0.00 1.78 -0.22 54 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.09 -0.23 54 0 289 0
30MAR27 31.00 P 0.00 0.00 0.00 2.42 -0.26 54 0 229 0
30MAR27 32.00 P 0.00 0.00 0.00 2.79 -0.29 54 0 68 0
30MAR27 33.00 P 0.00 0.00 0.00 3.20 -0.30 54 0 118 0
30MAR27 34.00 P 0.00 0.00 0.00 3.64 -0.34 54 0 180 0
30MAR27 35.00 P 0.00 0.00 0.00 4.11 -0.37 54 0 357 0
30MAR27 36.00 P 0.00 0.00 0.00 4.62 -0.40 54 0 30 0
30MAR27 37.00 P 5.16 5.16 5.16 5.16 -0.42 54 30 312 +30
30MAR27 38.00 P 0.00 0.00 0.00 5.73 -0.45 54 0 159 0
30MAR27 39.00 P 0.00 0.00 0.00 6.32 -0.51 54 0 335 0
30MAR27 40.00 P 0.00 0.00 0.00 6.99 -0.58 54 0 395 0
30MAR27 41.00 P 0.00 0.00 0.00 7.62 -0.65 54 0 767 0
30MAR27 42.00 P 0.00 0.00 0.00 8.28 -0.69 54 0 100 0
30MAR27 43.00 P 0.00 0.00 0.00 8.99 -0.72 54 0 66 0
30MAR27 44.00 P 0.00 0.00 0.00 9.72 -0.75 54 0 147 0
30MAR27 45.00 P 0.00 0.00 0.00 10.47 -0.77 54 0 143 0
30MAR27 46.00 P 0.00 0.00 0.00 11.24 -0.79 55 0 93 0
30MAR27 47.00 P 0.00 0.00 0.00 12.03 -0.81 55 0 65 0
30MAR27 48.00 P 0.00 0.00 0.00 12.83 -0.83 55 0 59 0
30MAR27 49.00 P 0.00 0.00 0.00 13.69 -0.78 56 0 105 0
30MAR27 50.00 P 0.00 0.00 0.00 14.47 -0.88 55 0 266 0
30MAR27 52.50 P 0.00 0.00 0.00 16.69 -0.79 57 0 395 0
30MAR27 55.00 P 0.00 0.00 0.00 18.88 -0.86 57 0 637 0
30MAR27 57.50 P 0.00 0.00 0.00 21.12 -0.89 57 0 176 0
30MAR27 60.00 P 0.00 0.00 0.00 23.41 -0.91 58 0 222 0
30MAR27 62.50 P 0.00 0.00 0.00 25.73 -0.94 58 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 28.09 -0.95 58 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 30.49 -0.98 58 0 128 0
30MAR27 70.00 P 0.00 0.00 0.00 33.01 -0.99 61 0 140 0
30MAR27 72.50 P 0.00 0.00 0.00 35.51 -0.95 64 0 50 0
30MAR27 75.00 P 0.00 0.00 0.00 37.93 -1.05 64 0 214 0
30MAR27 77.50 P 0.00 0.00 0.00 40.43 -1.02 66 0 14 0
30MAR27 80.00 P 0.00 0.00 0.00 42.91 -1.04 68 0 10 0
30MAR27 82.50 P 0.00 0.00 0.00 45.35 -1.05 67 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 47.86 -1.04 70 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 50.36 -1.04 72 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 52.86 -1.04 74 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 55.36 -1.04 76 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 57.86 -1.04 78 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 60.35 -1.05 79 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 62.86 -1.04 81 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 65.35 -1.05 82 0 0 0
29JUN27 27.00 P 2.08 2.08 2.08 2.05 -0.17 55 30 30 +30
29JUN27 28.00 P 2.39 2.39 2.39 2.36 -0.19 55 30 30 +30
29JUN27 29.00 P 2.72 2.72 2.72 2.69 -0.21 55 152 152 +152
29JUN27 30.00 P 0.00 0.00 0.00 3.07 -0.20 55 0 130 0
29JUN27 31.00 P 0.00 0.00 0.00 3.46 -0.25 55 0 168 0
29JUN27 32.00 P 0.00 0.00 0.00 3.88 -0.27 55 0 273 0
29JUN27 33.00 P 0.00 0.00 0.00 4.33 -0.29 55 0 240 0
29JUN27 34.00 P 4.72 4.72 4.72 4.82 -0.30 55 33 110 +33
29JUN27 35.00 P 5.30 5.30 5.30 5.33 -0.31 55 100 417 +100
29JUN27 36.00 P 0.00 0.00 0.00 5.85 -0.34 55 0 128 0
29JUN27 37.00 P 6.31 6.31 6.31 6.41 -0.36 55 60 273 +60
29JUN27 38.00 P 0.00 0.00 0.00 6.97 -0.40 55 0 34 0
29JUN27 39.00 P 0.00 0.00 0.00 7.59 -0.43 55 0 8 0
29JUN27 40.00 P 0.00 0.00 0.00 8.22 -0.45 55 0 233 0
29JUN27 41.00 P 0.00 0.00 0.00 8.84 -0.48 55 0 116 0
29JUN27 42.00 P 0.00 0.00 0.00 9.52 -0.48 55 0 179 0
29JUN27 43.00 P 0.00 0.00 0.00 10.20 -0.48 55 0 149 0
29JUN27 44.00 P 0.00 0.00 0.00 10.88 -0.50 55 0 129 0
29JUN27 45.00 P 0.00 0.00 0.00 11.58 -0.55 55 0 106 0
29JUN27 46.00 P 0.00 0.00 0.00 12.33 -0.55 55 0 15 0
29JUN27 47.00 P 0.00 0.00 0.00 13.08 -0.56 55 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 13.83 -0.57 55 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 14.59 -0.61 55 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 15.38 -0.63 55 0 125 0
29JUN27 52.50 P 0.00 0.00 0.00 17.41 -0.64 55 0 65 0
29JUN27 55.00 P 0.00 0.00 0.00 19.49 -0.70 55 0 23 0
29JUN27 57.50 P 0.00 0.00 0.00 21.65 -0.71 55 0 106 0
29JUN27 60.00 P 0.00 0.00 0.00 23.84 -0.76 55 0 111 0
29JUN27 62.50 P 0.00 0.00 0.00 26.11 -0.77 55 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 28.40 -0.79 55 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 30.73 -0.82 55 0 212 0
29JUN27 70.00 P 0.00 0.00 0.00 33.10 -0.90 55 0 50 0
29JUN27 72.50 P 0.00 0.00 0.00 35.51 -0.95 55 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 37.93 -1.05 55 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 40.43 -1.02 57 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 42.91 -1.04 59 0 19 0
29JUN27 82.50 P 0.00 0.00 0.00 45.35 -1.05 59 0 15 0
29JUN27 85.00 P 0.00 0.00 0.00 47.86 -1.04 61 0 18 0
29JUN27 87.50 P 0.00 0.00 0.00 50.36 -1.04 63 0 15 0
29JUN27 90.00 P 0.00 0.00 0.00 52.86 -1.04 64 0 15 0
29JUN27 92.50 P 0.00 0.00 0.00 55.36 -1.04 66 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 57.86 -1.04 68 0 0 0
29SEP27 27.00 P 2.60 2.60 2.60 2.76 -0.18 56 1 1 +1
29SEP27 28.00 P 0.00 0.00 0.00 3.08 -0.23 55 0 11 0
29SEP27 29.00 P 0.00 0.00 0.00 3.45 -0.25 55 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 3.86 -0.25 55 0 1 0
29SEP27 31.00 P 0.00 0.00 0.00 4.28 -0.27 55 0 112 0
29SEP27 32.00 P 0.00 0.00 0.00 4.82 -0.21 55 0 62 0
29SEP27 33.00 P 0.00 0.00 0.00 5.27 -0.24 55 0 0 0
29SEP27 34.00 P 5.65 5.74 5.65 5.67 -0.36 54 44 45 +44
29SEP27 35.00 P 0.00 0.00 0.00 6.21 -0.37 55 0 39 0
29SEP27 36.00 P 0.00 0.00 0.00 6.80 -0.35 55 0 105 0
29SEP27 37.00 P 0.00 0.00 0.00 7.36 -0.39 55 0 130 0
29SEP27 38.00 P 0.00 0.00 0.00 7.95 -0.41 55 0 16 0
29SEP27 39.00 P 0.00 0.00 0.00 8.54 -0.46 55 0 145 0
29SEP27 40.00 P 0.00 0.00 0.00 9.17 -0.52 55 0 169 0
29SEP27 41.00 P 9.66 9.66 9.66 9.86 -0.49 55 103 6 -97
29SEP27 42.00 P 0.00 0.00 0.00 10.46 -0.57 55 0 50 0
29SEP27 43.00 P 0.00 0.00 0.00 11.17 -0.58 55 0 110 0
29SEP27 44.00 P 0.00 0.00 0.00 11.89 -0.59 55 0 110 0
29SEP27 45.00 P 0.00 0.00 0.00 12.58 -0.62 55 0 17 0
29SEP27 46.00 P 0.00 0.00 0.00 13.30 -0.67 55 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 14.06 -0.67 56 0 2 0
29SEP27 48.00 P 0.00 0.00 0.00 14.82 -0.69 56 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 15.59 -0.71 56 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 16.36 -0.73 56 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 18.36 -0.76 56 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 20.42 -0.79 56 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 22.60 -0.74 57 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 24.67 -0.84 56 0 6 0
TOTAL PUT 1,707 65,799 +961
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$ 5.980
29OCT26 4.50 C 0.00 0.00 0.00 1.51 -0.01 70 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.41 -0.01 66 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.31 -0.01 61 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.22 +0.01 62 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.12 +0.01 58 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.03 +0.01 57 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.80 +0.01 51 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.59 0.00 48 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.41 -0.03 46 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.27 -0.02 45 0 38 0
29OCT26 6.25 C 0.00 0.00 0.00 0.16 -0.03 44 0 559 0
29OCT26 6.50 C 0.00 0.00 0.00 0.10 -0.01 45 0 185 0
29OCT26 6.75 C 0.07 0.07 0.07 0.06 -0.01 46 2 78 +2
29OCT26 7.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 139 0
29OCT26 7.25 C 0.00 0.00 0.00 0.02 0.00 48 0 116 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 217 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 53 0 105 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 265 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 64 0 22 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 69 0 27 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 73 0 23 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 78 0 10 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 82 0 34 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 86 0 15 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 90 0 38 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 94 0 251 0
27NOV26 4.50 C 0.00 0.00 0.00 1.54 +0.01 54 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.45 +0.02 54 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.35 +0.01 50 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.27 +0.02 52 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.18 +0.01 51 0 0 0
27NOV26 5.00 C 1.12 1.12 1.12 1.09 +0.01 49 25 25 +25
27NOV26 5.25 C 0.00 0.00 0.00 0.89 +0.01 48 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.70 0.00 46 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.54 -0.03 45 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.40 -0.03 44 0 200 0
27NOV26 6.25 C 0.00 0.00 0.00 0.30 -0.02 44 0 135 0
27NOV26 6.50 C 0.00 0.00 0.00 0.22 -0.02 44 0 165 0
27NOV26 6.75 C 0.00 0.00 0.00 0.15 -0.03 44 0 305 0
27NOV26 7.00 C 0.13 0.13 0.13 0.11 -0.02 45 55 325 +35
27NOV26 7.25 C 0.00 0.00 0.00 0.08 -0.01 45 0 172 0
27NOV26 7.50 C 0.00 0.00 0.00 0.05 -0.02 44 0 115 0
27NOV26 7.75 C 0.00 0.00 0.00 0.04 -0.01 46 0 158 0
27NOV26 8.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 104 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 -0.01 42 0 40 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 48 0 16 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 54 0 40 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 60 0 5 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.58 +0.01 49 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.49 +0.01 48 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.41 +0.01 49 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.32 +0.01 47 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.24 0.00 47 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.16 0.00 47 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.97 0.00 45 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.78 -0.05 43 0 43 0
30DEC26 5.75 C 0.00 0.00 0.00 0.66 -0.02 45 0 15 0
30DEC26 6.00 C 0.00 0.00 0.00 0.52 -0.04 44 0 93 0
30DEC26 6.25 C 0.00 0.00 0.00 0.41 -0.03 43 0 66 0
30DEC26 6.50 C 0.00 0.00 0.00 0.33 -0.02 44 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.26 -0.02 44 0 111 0
30DEC26 7.00 C 0.00 0.00 0.00 0.21 -0.02 45 0 75 0
30DEC26 7.25 C 0.16 0.16 0.16 0.16 -0.02 45 20 80 +20
30DEC26 7.50 C 0.00 0.00 0.00 0.12 -0.02 45 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.10 -0.01 46 0 41 0
30DEC26 8.00 C 0.00 0.00 0.00 0.07 -0.01 45 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 0.06 0.00 47 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 0.00 45 0 4 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 0.00 45 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 0.00 45 0 200 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 18 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 46 0 6 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 48 0 115 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 52 0 51 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 56 0 17 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 62 0 200 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 65 0 36 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 71 0 3 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 76 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 79 0 29 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 81 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 85 0 50 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 87 0 8 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 91 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 97 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 99 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 102 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 105 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 114 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 116 0 55 0
28JAN27 4.50 C 0.00 0.00 0.00 1.63 - 49 0 0 -
28JAN27 4.60 C 0.00 0.00 0.00 1.54 0.00 48 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 1.46 0.00 48 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 1.38 0.00 47 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 1.30 0.00 47 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 1.22 0.00 46 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 1.04 -0.01 45 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 0.88 -0.03 45 0 30 0
28JAN27 5.75 C 0.00 0.00 0.00 0.74 -0.03 45 0 28 0
28JAN27 6.00 C 0.00 0.00 0.00 0.61 -0.07 44 0 35 0
28JAN27 6.25 C 0.00 0.00 0.00 0.51 -0.03 44 0 10 0
28JAN27 6.50 C 0.00 0.00 0.00 0.41 -0.04 44 0 60 0
28JAN27 6.75 C 0.00 0.00 0.00 0.34 -0.03 44 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 0.29 -0.01 45 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 0.23 -0.02 45 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.19 -0.01 45 0 60 0
28JAN27 7.75 C 0.00 0.00 0.00 0.15 -0.02 45 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.12 -0.01 45 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 0.10 -0.01 46 0 45 0
28JAN27 8.50 C 0.00 0.00 0.00 0.08 -0.01 46 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.72 0.00 48 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.64 0.00 47 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.57 0.00 47 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.49 0.00 47 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.42 0.00 46 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.35 -0.01 46 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.19 0.00 46 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.04 0.00 46 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.89 -0.03 44 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.77 -0.03 44 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.67 -0.03 45 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.58 -0.03 45 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.50 -0.03 45 0 10 0
30MAR27 7.00 C 0.00 0.00 0.00 0.44 -0.02 46 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.38 -0.02 46 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.32 -0.02 46 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.28 -0.01 46 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.23 -0.02 45 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.20 -0.01 46 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.17 -0.01 46 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.14 -0.01 45 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.12 -0.01 45 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 0.10 -0.01 45 0 150 0
30MAR27 9.50 C 0.00 0.00 0.00 0.09 0.00 46 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.07 -0.01 45 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.05 0.00 47 0 80 0
30MAR27 11.00 C 0.00 0.00 0.00 0.03 0.00 45 0 12 0
30MAR27 11.50 C 0.00 0.00 0.00 0.02 0.00 45 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 90 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 57 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 62 0 35 0
29JUN27 4.50 C 0.00 0.00 0.00 1.86 0.00 48 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.79 0.00 48 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.72 0.00 47 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.65 0.00 47 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.59 0.00 47 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.52 -0.01 47 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.38 0.00 47 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.24 0.00 47 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.11 0.00 46 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.00 0.00 46 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.90 0.00 47 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.81 0.00 47 0 1 0
29JUN27 6.75 C 0.00 0.00 0.00 0.73 +0.02 47 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.65 -0.01 47 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 0.59 -0.01 47 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.52 -0.01 47 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.47 -0.01 47 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.41 -0.01 47 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.37 -0.01 47 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.33 -0.01 47 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.29 -0.01 47 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.26 -0.01 47 0 1,700 0
29JUN27 9.25 C 0.00 0.00 0.00 0.23 -0.01 47 0 20 0
29JUN27 9.50 C 0.00 0.00 0.00 0.21 0.00 47 0 10 0
29JUN27 9.75 C 0.00 0.00 0.00 0.18 -0.01 46 0 1 0
29JUN27 10.00 C 0.00 0.00 0.00 0.16 -0.01 46 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.13 0.00 47 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.10 -0.01 46 0 24 0
29JUN27 11.50 C 0.00 0.00 0.00 0.08 0.00 46 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.07 0.00 47 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 0.05 0.00 46 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.04 0.00 46 0 11 0
29JUN27 13.50 C 0.00 0.00 0.00 0.03 0.00 46 0 36 0
29SEP27 4.50 C 0.00 0.00 0.00 2.00 +0.01 49 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.93 -0.01 48 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.87 -0.01 48 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.80 0.00 48 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.74 -0.01 48 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.68 0.00 47 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.55 0.00 48 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.39 -0.04 46 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.27 -0.04 46 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.16 -0.04 46 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.06 -0.04 46 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.97 -0.03 46 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.89 -0.03 46 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.82 -0.02 47 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.75 -0.03 47 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.69 -0.02 47 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.63 -0.02 47 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.57 -0.03 47 0 2 0
29SEP27 8.25 C 0.00 0.00 0.00 0.52 -0.02 47 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.47 -0.03 47 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.43 -0.02 47 0 30 0
TOTAL CALL 102 8,172 +82
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 53 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 208 0
29OCT26 5.00 P 0.00 0.00 0.00 0.02 0.00 48 0 8 0
29OCT26 5.25 P 0.00 0.00 0.00 0.04 0.00 45 0 231 0
29OCT26 5.50 P 0.08 0.08 0.08 0.08 -0.01 44 15 126 +15
29OCT26 5.75 P 0.15 0.15 0.15 0.16 0.00 44 15 162 +15
29OCT26 6.00 P 0.27 0.27 0.27 0.27 0.00 44 10 183 +10
29OCT26 6.25 P 0.00 0.00 0.00 0.44 +0.01 47 0 348 0
29OCT26 6.50 P 0.00 0.00 0.00 0.60 -0.01 43 0 255 0
29OCT26 6.75 P 0.00 0.00 0.00 0.81 -0.01 43 0 245 0
29OCT26 7.00 P 0.00 0.00 0.00 1.03 -0.02 40 0 10 0
29OCT26 7.25 P 0.00 0.00 0.00 1.28 -0.01 47 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.52 -0.01 0 0 58 0
29OCT26 7.75 P 0.00 0.00 0.00 1.77 0.00 0 0 60 0
29OCT26 8.00 P 0.00 0.00 0.00 2.02 0.00 0 0 48 0
29OCT26 8.25 P 0.00 0.00 0.00 2.27 0.00 0 0 15 0
29OCT26 8.50 P 0.00 0.00 0.00 2.52 +0.01 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.77 0.00 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.02 0.00 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 3.27 +0.01 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 3.52 0.00 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 3.77 0.00 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 4.02 0.00 0 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.02 -0.01 44 0 48 0
27NOV26 4.70 P 0.00 0.00 0.00 0.03 -0.01 45 0 12 0
27NOV26 4.80 P 0.00 0.00 0.00 0.04 -0.01 45 0 5 0
27NOV26 4.90 P 0.00 0.00 0.00 0.05 -0.01 44 0 250 0
27NOV26 5.00 P 0.00 0.00 0.00 0.07 0.00 45 0 15 0
27NOV26 5.25 P 0.00 0.00 0.00 0.11 -0.01 44 0 10 0
27NOV26 5.50 P 0.19 0.21 0.19 0.19 -0.01 45 51 61 +21
27NOV26 5.75 P 0.27 0.28 0.27 0.27 -0.02 43 45 95 +45
27NOV26 6.00 P 0.39 0.40 0.39 0.39 -0.02 43 60 105 +15
27NOV26 6.25 P 0.53 0.55 0.52 0.54 0.00 44 120 170 +120
27NOV26 6.50 P 0.00 0.00 0.00 0.72 -0.01 45 0 135 0
27NOV26 6.75 P 0.00 0.00 0.00 0.90 -0.02 44 0 120 0
27NOV26 7.00 P 0.00 0.00 0.00 1.11 -0.01 45 0 3 0
27NOV26 7.25 P 0.00 0.00 0.00 1.34 0.00 48 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.55 -0.02 45 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.78 -0.02 43 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.02 -0.02 0 0 10 0
27NOV26 8.25 P 0.00 0.00 0.00 2.27 -0.01 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.52 0.00 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.77 0.00 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.02 0.00 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 3.27 0.00 0 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 3.52 0.00 0 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 3.77 0.00 0 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 4.02 0.00 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.05 0.00 45 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 0.06 0.00 45 0 6 0
30DEC26 4.70 P 0.00 0.00 0.00 0.08 0.00 46 0 14 0
30DEC26 4.80 P 0.00 0.00 0.00 0.09 0.00 45 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.11 0.00 45 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.13 0.00 45 0 35 0
30DEC26 5.25 P 0.00 0.00 0.00 0.20 0.00 45 0 6 0
30DEC26 5.50 P 0.00 0.00 0.00 0.29 +0.01 46 0 88 0
30DEC26 5.75 P 0.00 0.00 0.00 0.39 +0.01 45 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.52 +0.02 46 0 70 0
30DEC26 6.25 P 0.00 0.00 0.00 0.65 +0.01 45 0 1 0
30DEC26 6.50 P 0.00 0.00 0.00 0.82 +0.02 45 0 16 0
30DEC26 6.75 P 0.00 0.00 0.00 0.99 -0.01 45 0 76 0
30DEC26 7.00 P 0.00 0.00 0.00 1.18 -0.01 44 0 19 0
30DEC26 7.25 P 0.00 0.00 0.00 1.39 -0.01 45 0 30 0
30DEC26 7.50 P 0.00 0.00 0.00 1.60 -0.02 45 0 10 0
30DEC26 7.75 P 0.00 0.00 0.00 1.82 -0.02 44 0 4 0
30DEC26 8.00 P 0.00 0.00 0.00 2.05 -0.02 44 0 43 0
30DEC26 8.25 P 0.00 0.00 0.00 2.28 -0.02 42 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.52 -0.02 0 0 72 0
30DEC26 8.75 P 0.00 0.00 0.00 2.77 -0.01 0 0 91 0
30DEC26 9.00 P 0.00 0.00 0.00 3.02 0.00 0 0 40 0
30DEC26 9.25 P 0.00 0.00 0.00 3.27 0.00 0 0 16 0
30DEC26 9.50 P 0.00 0.00 0.00 3.52 0.00 0 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 3.77 0.00 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.02 0.00 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.52 0.00 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.02 0.00 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.52 0.00 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.02 0.00 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.52 0.00 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 7.02 0.00 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 7.52 0.00 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 8.02 0.00 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.52 0.00 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 9.02 0.00 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.52 0.00 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 10.02 0.00 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 10.52 0.00 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 11.02 0.00 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 11.52 0.00 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 12.02 0.00 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 12.52 0.00 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 13.02 +0.01 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 13.52 +0.01 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 14.02 +0.01 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 15.02 +0.01 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 16.02 +0.01 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 17.02 +0.01 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 18.02 +0.01 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 19.02 +0.01 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 20.02 +0.01 0 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.08 - 45 0 0 -
28JAN27 4.60 P 0.00 0.00 0.00 0.10 -0.01 46 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.12 0.00 46 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.14 0.00 46 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.16 -0.01 45 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.19 0.00 46 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.26 0.00 45 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.35 0.00 45 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.46 0.00 45 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.59 +0.01 45 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.73 +0.01 45 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.89 +0.02 45 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 1.06 -0.01 45 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 1.25 -0.01 45 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 1.44 -0.02 45 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 1.65 -0.02 45 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 1.87 -0.01 46 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 2.09 -0.01 45 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 2.32 -0.01 46 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 2.55 -0.01 45 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.15 -0.01 45 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.18 0.00 46 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.20 0.00 45 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.23 0.00 46 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.26 0.00 46 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.29 0.00 46 0 2 0
30MAR27 5.25 P 0.00 0.00 0.00 0.38 0.00 46 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.48 0.00 46 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.59 0.00 45 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.73 +0.01 46 0 17 0
30MAR27 6.25 P 0.00 0.00 0.00 0.87 +0.01 46 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.03 +0.01 46 0 37 0
30MAR27 6.75 P 0.00 0.00 0.00 1.19 0.00 46 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.37 -0.01 46 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.56 -0.01 46 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 1.76 -0.01 46 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.96 -0.02 46 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 2.17 -0.02 46 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 2.39 -0.01 46 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.61 -0.02 46 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.84 -0.01 46 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 3.07 -0.01 46 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 3.30 -0.01 46 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.54 -0.01 46 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 3.78 0.00 45 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.02 0.00 0 0 6 0
30MAR27 10.50 P 0.00 0.00 0.00 4.52 0.00 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 5.02 0.00 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 5.52 0.00 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 6.02 0.00 0 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 6.52 0.00 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 7.02 0.00 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.52 0.00 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 8.02 0.00 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.52 0.00 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 9.02 0.00 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 9.52 0.00 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 10.02 0.00 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 10.52 0.00 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 11.02 0.00 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 11.52 0.00 0 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.26 0.00 46 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.29 0.00 46 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.32 0.00 46 0 5 0
29JUN27 4.80 P 0.00 0.00 0.00 0.36 +0.01 47 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.39 0.00 46 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.43 0.00 47 0 5 0
29JUN27 5.25 P 0.00 0.00 0.00 0.53 +0.01 47 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.63 0.00 46 0 5 0
29JUN27 5.75 P 0.00 0.00 0.00 0.75 0.00 46 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.88 -0.01 46 0 20 0
29JUN27 6.25 P 0.00 0.00 0.00 1.02 -0.01 45 0 20 0
29JUN27 6.50 P 0.00 0.00 0.00 1.18 -0.01 46 0 11 0
29JUN27 6.75 P 0.00 0.00 0.00 1.35 -0.01 46 0 5 0
29JUN27 7.00 P 0.00 0.00 0.00 1.52 -0.02 46 0 63 0
29JUN27 7.25 P 0.00 0.00 0.00 1.71 -0.01 46 0 28 0
29JUN27 7.50 P 0.00 0.00 0.00 1.90 -0.01 47 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 2.10 -0.01 47 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.30 -0.01 47 0 2 0
29JUN27 8.25 P 0.00 0.00 0.00 2.51 -0.01 47 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.72 -0.01 47 0 2 0
29JUN27 8.75 P 0.00 0.00 0.00 2.93 -0.02 47 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.15 -0.01 47 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.37 -0.02 46 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.60 -0.02 47 0 4 0
29JUN27 9.75 P 0.00 0.00 0.00 3.83 -0.02 47 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 4.06 -0.02 46 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 4.53 -0.02 44 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 5.02 -0.01 0 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 5.52 0.00 0 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 6.02 0.00 0 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 6.52 0.00 0 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 7.02 0.00 0 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 7.52 0.00 0 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.35 -0.01 46 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.38 -0.01 46 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.41 -0.01 46 0 4 0
29SEP27 4.80 P 0.00 0.00 0.00 0.45 0.00 46 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.48 -0.01 46 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.52 -0.01 46 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.63 0.00 46 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.75 +0.01 46 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.87 0.00 46 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.01 +0.01 46 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.16 +0.01 46 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.32 +0.02 46 0 50 0
29SEP27 6.75 P 0.00 0.00 0.00 1.48 +0.01 46 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.65 -0.01 46 0 50 0
29SEP27 7.25 P 0.00 0.00 0.00 1.83 0.00 47 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.02 0.00 47 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.21 0.00 47 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.41 0.00 47 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.61 -0.01 47 0 5 0
29SEP27 8.50 P 0.00 0.00 0.00 2.81 -0.01 47 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 3.02 -0.01 47 0 0 0
TOTAL PUT 316 4,040 +241
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PIC - PICC P&C CLOSING PRICE HK$ 16.020
29OCT26 9.75 C 0.00 0.00 0.00 6.28 +0.12 158 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 6.03 +0.12 151 0 1 0
29OCT26 10.50 C 0.00 0.00 0.00 5.53 +0.12 138 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.03 +0.12 125 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.53 +0.12 114 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.03 +0.12 102 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.53 +0.12 91 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.02 +0.11 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.52 +0.11 0 0 0 -60
29OCT26 14.00 C 2.02 2.03 2.02 2.02 +0.11 0 60 0 -115
29OCT26 14.50 C 0.00 0.00 0.00 1.52 +0.11 0 0 0 -78
29OCT26 15.00 C 0.00 0.00 0.00 1.02 +0.11 0 0 0 -110
29OCT26 15.50 C 0.00 0.00 0.00 0.54 +0.05 25 0 0 -45
29OCT26 16.00 C 0.00 0.00 0.00 0.27 +0.03 26 0 215 0
29OCT26 16.50 C 0.13 0.13 0.13 0.12 +0.01 25 1 202 0
29OCT26 17.00 C 0.07 0.07 0.06 0.06 +0.01 27 69 284 +36
29OCT26 17.50 C 0.00 0.00 0.00 0.02 0.00 26 0 204 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 27 0 206 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 124 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 62 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 34 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 44 0 29 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 5.53 +0.12 96 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 5.03 +0.12 87 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.53 +0.12 79 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.03 +0.12 71 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.53 +0.12 63 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.02 +0.11 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.52 +0.11 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.02 +0.11 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.52 +0.10 0 0 0 -15
27NOV26 15.00 C 0.00 0.00 0.00 1.08 +0.08 29 0 30 0
27NOV26 15.50 C 0.79 0.79 0.78 0.74 +0.02 27 38 68 +38
27NOV26 16.00 C 0.00 0.00 0.00 0.52 +0.03 27 0 64 0
27NOV26 16.50 C 0.00 0.00 0.00 0.34 +0.02 27 0 80 0
27NOV26 17.00 C 0.21 0.21 0.21 0.21 +0.01 27 50 127 +7
27NOV26 17.50 C 0.16 0.16 0.16 0.13 0.00 27 20 73 +20
27NOV26 18.00 C 0.00 0.00 0.00 0.08 +0.01 27 0 50 0
27NOV26 18.50 C 0.00 0.00 0.00 0.05 +0.01 28 0 5 0
27NOV26 19.00 C 0.00 0.00 0.00 0.03 0.00 29 0 9 0
27NOV26 19.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 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 39 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.28 +0.12 84 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.03 +0.12 80 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.53 +0.12 73 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.03 +0.12 67 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.53 +0.12 60 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.03 +0.12 54 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.53 +0.12 48 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.02 +0.11 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.52 +0.11 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.02 +0.10 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.56 +0.07 27 0 260 0
30DEC26 15.00 C 0.00 0.00 0.00 1.25 +0.07 28 0 260 0
30DEC26 15.50 C 0.00 0.00 0.00 0.95 +0.04 27 0 57 0
30DEC26 16.00 C 0.00 0.00 0.00 0.73 +0.05 28 0 37 0
30DEC26 16.50 C 0.58 0.58 0.58 0.54 +0.04 28 50 104 +50
30DEC26 17.00 C 0.00 0.00 0.00 0.39 +0.03 28 0 150 0
30DEC26 17.50 C 0.26 0.30 0.26 0.27 +0.02 27 46 173 +17
30DEC26 18.00 C 0.00 0.00 0.00 0.19 +0.02 27 0 62 0
30DEC26 18.50 C 0.00 0.00 0.00 0.13 +0.01 28 0 25 0
30DEC26 19.00 C 0.00 0.00 0.00 0.08 0.00 27 0 44 0
30DEC26 19.50 C 0.00 0.00 0.00 0.06 +0.01 28 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 65 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 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 40 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 4.53 +0.12 53 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 4.03 +0.12 47 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 3.53 +0.12 42 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 3.02 +0.11 0 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 2.52 +0.11 0 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 2.04 +0.08 27 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 1.68 +0.07 27 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 1.38 +0.04 27 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 1.12 +0.06 28 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 0.87 +0.04 27 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 0.68 +0.04 27 0 3 0
28JAN27 17.00 C 0.00 0.00 0.00 0.51 +0.03 27 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.38 +0.02 27 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.28 +0.01 27 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.20 +0.01 27 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.15 +0.01 27 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 0.10 0.00 27 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.28 +0.12 57 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.03 +0.12 55 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.53 +0.12 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.03 +0.12 45 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.53 +0.12 40 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.03 +0.12 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.53 +0.12 31 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.08 +0.12 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.64 +0.07 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.28 +0.07 27 0 27 0
30MAR27 14.50 C 0.00 0.00 0.00 1.94 +0.06 27 0 59 0
30MAR27 15.00 C 0.00 0.00 0.00 1.64 +0.05 27 0 66 0
30MAR27 15.50 C 0.00 0.00 0.00 1.39 +0.04 28 0 33 0
30MAR27 16.00 C 0.00 0.00 0.00 1.18 +0.04 28 0 27 0
30MAR27 16.50 C 0.96 0.96 0.96 0.97 +0.03 28 3 156 0
30MAR27 17.00 C 0.00 0.00 0.00 0.79 +0.03 28 0 50 0
30MAR27 17.50 C 0.00 0.00 0.00 0.63 +0.02 28 0 39 0
30MAR27 18.00 C 0.00 0.00 0.00 0.51 +0.02 28 0 33 0
30MAR27 18.50 C 0.00 0.00 0.00 0.41 +0.01 28 0 16 0
30MAR27 19.00 C 0.00 0.00 0.00 0.32 +0.01 28 0 44 0
30MAR27 19.50 C 0.00 0.00 0.00 0.25 +0.01 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.20 +0.01 28 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.12 0.00 28 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 0.07 0.00 28 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.04 0.00 28 0 2 0
30MAR27 24.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 6.28 +0.12 42 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 6.03 +0.12 40 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.53 +0.12 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.05 +0.14 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.59 +0.17 32 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.16 +0.14 31 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.74 +0.16 30 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.34 +0.15 29 0 32 0
29JUN27 13.50 C 0.00 0.00 0.00 2.91 +0.05 27 0 14 0
29JUN27 14.00 C 0.00 0.00 0.00 2.57 +0.04 27 0 12 0
29JUN27 14.50 C 0.00 0.00 0.00 2.26 +0.03 27 0 37 0
29JUN27 15.00 C 0.00 0.00 0.00 1.97 +0.02 27 0 13 0
29JUN27 15.50 C 0.00 0.00 0.00 1.71 +0.02 27 0 23 0
29JUN27 16.00 C 0.00 0.00 0.00 1.48 +0.01 27 0 1 0
29JUN27 16.50 C 0.00 0.00 0.00 1.30 +0.03 28 0 200 0
29JUN27 17.00 C 0.00 0.00 0.00 1.12 +0.03 28 0 200 0
29JUN27 17.50 C 0.00 0.00 0.00 0.95 -0.01 28 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.80 -0.01 28 0 21 0
29JUN27 18.50 C 0.00 0.00 0.00 0.68 -0.01 28 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.57 -0.01 28 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.48 -0.01 28 0 40 0
29JUN27 20.00 C 0.00 0.00 0.00 0.40 -0.01 28 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 0.27 -0.02 28 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 0.18 -0.02 27 0 5 0
29JUN27 23.00 C 0.00 0.00 0.00 0.13 0.00 28 0 86 0
29JUN27 24.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 42 0
29SEP27 11.50 C 0.00 0.00 0.00 4.65 +0.15 26 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.23 +0.14 26 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 3.83 +0.10 26 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.46 +0.08 26 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.23 +0.08 29 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.91 +0.07 29 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 2.54 +0.07 27 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.27 +0.06 28 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 2.03 +0.06 28 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.81 +0.05 28 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 1.60 +0.05 28 0 1 0
29SEP27 17.00 C 0.00 0.00 0.00 1.42 +0.04 28 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 1.25 +0.04 28 0 15 0
29SEP27 18.00 C 0.00 0.00 0.00 1.11 +0.04 28 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.97 +0.04 28 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.85 +0.03 28 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.75 +0.03 29 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.65 +0.02 28 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.49 +0.01 28 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.38 +0.02 29 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.30 +0.02 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.22 +0.01 29 0 2 0
TOTAL CALL 337 4,763 -255
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 63 0 13 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 17 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 130 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 29 0 94 0
29OCT26 14.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 370 0
29OCT26 14.50 P 0.00 0.00 0.00 0.06 -0.02 26 0 168 0
29OCT26 15.00 P 0.00 0.00 0.00 0.16 -0.04 26 0 194 0
29OCT26 15.50 P 0.32 0.33 0.32 0.33 -0.06 25 57 278 +1
29OCT26 16.00 P 0.58 0.60 0.58 0.59 -0.08 24 18 429 +18
29OCT26 16.50 P 0.00 0.00 0.00 0.98 -0.09 26 0 680 0
29OCT26 17.00 P 0.00 0.00 0.00 1.41 -0.10 25 0 436 0
29OCT26 17.50 P 0.00 0.00 0.00 1.88 -0.11 23 0 32 0
29OCT26 18.00 P 0.00 0.00 0.00 2.38 -0.11 28 0 120 0
29OCT26 18.50 P 0.00 0.00 0.00 2.88 -0.11 33 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.37 -0.15 0 0 15 0
29OCT26 19.50 P 0.00 0.00 0.00 3.87 -0.14 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.37 -0.15 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.37 -0.15 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.37 -0.15 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.36 -0.16 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.36 -0.15 0 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
27NOV26 13.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 17 0
27NOV26 13.50 P 0.00 0.00 0.00 0.05 -0.02 27 0 3 0
27NOV26 14.00 P 0.00 0.00 0.00 0.11 -0.02 27 0 624 0
27NOV26 14.50 P 0.00 0.00 0.00 0.20 -0.04 27 0 88 0
27NOV26 15.00 P 0.00 0.00 0.00 0.34 -0.05 27 0 356 0
27NOV26 15.50 P 0.00 0.00 0.00 0.54 -0.07 26 0 285 0
27NOV26 16.00 P 0.00 0.00 0.00 0.81 -0.07 26 0 244 0
27NOV26 16.50 P 0.00 0.00 0.00 1.13 -0.07 26 0 76 0
27NOV26 17.00 P 0.00 0.00 0.00 1.53 -0.10 27 0 77 0
27NOV26 17.50 P 0.00 0.00 0.00 1.95 -0.11 27 0 44 0
27NOV26 18.00 P 0.00 0.00 0.00 2.41 -0.10 27 0 75 0
27NOV26 18.50 P 0.00 0.00 0.00 2.89 -0.13 28 0 15 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 3.87 -0.16 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.37 -0.15 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.37 -0.15 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.37 -0.15 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.37 -0.16 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.37 -0.16 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 103 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 155 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 55 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 0.00 29 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.04 0.00 28 0 49 0
30DEC26 13.00 P 0.00 0.00 0.00 0.07 -0.01 28 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 0.12 -0.02 27 0 62 0
30DEC26 14.00 P 0.00 0.00 0.00 0.21 -0.02 27 0 93 0
30DEC26 14.50 P 0.00 0.00 0.00 0.32 -0.03 27 0 346 0
30DEC26 15.00 P 0.48 0.48 0.48 0.48 -0.04 26 26 408 +11
30DEC26 15.50 P 0.00 0.00 0.00 0.69 -0.06 26 0 184 0
30DEC26 16.00 P 0.00 0.00 0.00 0.96 -0.06 26 0 45 0
30DEC26 16.50 P 0.00 0.00 0.00 1.27 -0.07 26 0 15 0
30DEC26 17.00 P 1.60 1.60 1.60 1.64 -0.10 27 15 15 +13
30DEC26 17.50 P 0.00 0.00 0.00 2.05 -0.09 27 0 6 0
30DEC26 18.00 P 0.00 0.00 0.00 2.47 -0.10 27 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 2.92 -0.16 27 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 3.38 -0.16 24 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 3.87 -0.16 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.37 -0.16 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.37 -0.16 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.37 -0.16 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.37 -0.16 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.37 -0.16 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.36 -0.16 0 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.11 -0.02 27 0 40 0
28JAN27 13.50 P 0.00 0.00 0.00 0.18 -0.03 27 0 20 0
28JAN27 14.00 P 0.00 0.00 0.00 0.28 -0.03 27 0 93 0
28JAN27 14.50 P 0.00 0.00 0.00 0.41 -0.05 26 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.58 -0.05 26 0 15 0
28JAN27 15.50 P 0.00 0.00 0.00 0.80 -0.06 26 0 1 0
28JAN27 16.00 P 0.00 0.00 0.00 1.07 -0.06 26 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 1.37 -0.07 26 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 1.77 -0.05 28 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 2.12 -0.09 27 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 2.53 -0.09 27 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 2.96 -0.12 27 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 3.41 -0.17 26 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 3.88 -0.18 24 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 4.37 -0.16 0 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 5.37 -0.16 0 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 6.37 -0.16 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 3 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 65 0
30MAR27 11.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 450 0
30MAR27 11.50 P 0.00 0.00 0.00 0.06 -0.01 28 0 61 0
30MAR27 12.00 P 0.00 0.00 0.00 0.09 -0.02 28 0 39 0
30MAR27 12.50 P 0.00 0.00 0.00 0.15 -0.02 28 0 25 0
30MAR27 13.00 P 0.00 0.00 0.00 0.22 -0.03 28 0 9 0
30MAR27 13.50 P 0.00 0.00 0.00 0.32 -0.03 27 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 0.44 -0.04 27 0 1 0
30MAR27 14.50 P 0.58 0.58 0.58 0.59 -0.05 27 3 61 +3
30MAR27 15.00 P 0.80 0.80 0.80 0.78 -0.06 27 5 99 -5
30MAR27 15.50 P 0.00 0.00 0.00 1.01 -0.06 27 0 38 0
30MAR27 16.00 P 0.00 0.00 0.00 1.27 -0.06 27 0 25 0
30MAR27 16.50 P 0.00 0.00 0.00 1.57 -0.06 27 0 17 0
30MAR27 17.00 P 0.00 0.00 0.00 1.93 -0.08 27 0 27 0
30MAR27 17.50 P 0.00 0.00 0.00 2.28 -0.09 27 0 43 0
30MAR27 18.00 P 0.00 0.00 0.00 2.67 -0.09 27 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 3.07 -0.16 27 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 3.50 -0.15 27 0 15 0
30MAR27 19.50 P 0.00 0.00 0.00 3.95 -0.17 27 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.40 -0.16 26 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.37 -0.16 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.37 -0.16 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.37 -0.16 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.37 -0.16 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.02 -0.01 27 0 42 0
29JUN27 10.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 49 0
29JUN27 10.50 P 0.00 0.00 0.00 0.05 -0.01 28 0 151 0
29JUN27 11.00 P 0.00 0.00 0.00 0.08 -0.02 28 0 225 0
29JUN27 11.50 P 0.00 0.00 0.00 0.13 -0.02 28 0 5 0
29JUN27 12.00 P 0.00 0.00 0.00 0.19 -0.03 28 0 40 0
29JUN27 12.50 P 0.00 0.00 0.00 0.27 -0.04 28 0 56 0
29JUN27 13.00 P 0.00 0.00 0.00 0.37 -0.05 28 0 5 0
29JUN27 13.50 P 0.00 0.00 0.00 0.50 -0.06 28 0 50 0
29JUN27 14.00 P 0.00 0.00 0.00 0.66 -0.06 28 0 80 0
29JUN27 14.50 P 0.00 0.00 0.00 0.84 -0.07 28 0 51 0
29JUN27 15.00 P 0.00 0.00 0.00 1.05 -0.08 28 0 77 0
29JUN27 15.50 P 0.00 0.00 0.00 1.30 -0.07 28 0 45 0
29JUN27 16.00 P 0.00 0.00 0.00 1.57 -0.04 28 0 43 0
29JUN27 16.50 P 0.00 0.00 0.00 1.78 -0.14 27 0 200 0
29JUN27 17.00 P 0.00 0.00 0.00 2.13 -0.11 27 0 200 0
29JUN27 17.50 P 0.00 0.00 0.00 2.55 -0.12 29 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.91 -0.13 29 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 3.30 -0.13 29 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 3.70 -0.14 29 0 15 0
29JUN27 19.50 P 0.00 0.00 0.00 4.10 -0.16 29 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.53 -0.16 29 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.42 -0.18 28 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.37 -0.18 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.37 -0.18 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.37 -0.16 0 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.24 -0.02 29 0 1 0
29SEP27 12.00 P 0.00 0.00 0.00 0.33 -0.02 29 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.44 -0.02 29 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.57 -0.02 29 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.73 -0.03 29 0 5 0
29SEP27 14.00 P 0.00 0.00 0.00 0.90 -0.04 29 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 1.10 -0.04 29 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.33 -0.05 30 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.58 -0.05 30 0 0 0
29SEP27 16.00 P 1.92 1.92 1.92 1.85 -0.06 30 15 31 +15
29SEP27 16.50 P 0.00 0.00 0.00 2.14 -0.07 30 0 17 0
29SEP27 17.00 P 0.00 0.00 0.00 2.47 -0.07 30 0 28 0
29SEP27 17.50 P 0.00 0.00 0.00 2.80 -0.08 30 0 75 0
29SEP27 18.00 P 0.00 0.00 0.00 3.17 -0.07 31 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.54 -0.08 31 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 3.94 -0.09 31 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.35 -0.09 31 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.78 -0.09 32 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.64 -0.13 32 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.52 -0.17 32 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.42 -0.17 31 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 8.37 -0.16 0 0 0 0
TOTAL PUT 139 9,298 +56
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 +0.01 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.55 +0.01 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.45 +0.01 0 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.35 +0.01 0 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.25 +0.01 0 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.15 +0.01 0 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.05 +0.01 0 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.95 +0.01 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.85 +0.01 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.75 +0.01 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.65 +0.01 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.55 +0.01 0 0 0 -15
29OCT26 5.00 C 0.00 0.00 0.00 0.45 +0.01 0 0 0 -45
29OCT26 5.25 C 0.00 0.00 0.00 0.22 +0.01 31 0 33 0
29OCT26 5.50 C 0.10 0.10 0.10 0.10 0.00 31 31 75 -30
29OCT26 5.75 C 0.05 0.05 0.05 0.04 0.00 31 4 400 +4
29OCT26 6.00 C 0.02 0.02 0.02 0.02 0.00 34 8 525 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 37 0 148 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 44 0 67 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 51 0 125 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 45 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 63 0 23 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 69 0 43 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 1.35 +0.01 0 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.25 +0.01 0 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.15 +0.01 0 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.05 +0.01 0 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.95 +0.01 0 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.85 +0.01 0 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.75 +0.01 0 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.65 +0.01 0 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.55 +0.01 0 0 0 -15
27NOV26 5.00 C 0.00 0.00 0.00 0.47 0.00 33 0 120 0
27NOV26 5.25 C 0.00 0.00 0.00 0.31 0.00 32 0 137 0
27NOV26 5.50 C 0.00 0.00 0.00 0.20 +0.01 33 0 66 0
27NOV26 5.75 C 0.00 0.00 0.00 0.12 +0.01 33 0 122 0
27NOV26 6.00 C 0.00 0.00 0.00 0.07 0.00 33 0 163 0
27NOV26 6.25 C 0.00 0.00 0.00 0.04 0.00 34 0 116 0
27NOV26 6.50 C 0.00 0.00 0.00 0.02 0.00 33 0 338 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 91 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 90 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.65 +0.01 0 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.55 +0.01 0 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.45 +0.01 0 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.35 +0.01 0 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.25 +0.01 0 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.15 +0.01 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.05 +0.01 0 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.95 +0.01 0 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 0.85 +0.01 0 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.75 +0.01 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.68 +0.02 34 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.60 +0.01 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.54 +0.01 33 0 269 0
30DEC26 5.25 C 0.00 0.00 0.00 0.39 +0.01 32 0 265 0
30DEC26 5.50 C 0.31 0.31 0.31 0.27 +0.01 32 72 196 0
30DEC26 5.75 C 0.00 0.00 0.00 0.19 +0.01 32 0 5 0
30DEC26 6.00 C 0.11 0.11 0.11 0.12 0.00 32 1 39 +1
30DEC26 6.25 C 0.00 0.00 0.00 0.08 0.00 32 0 99 0
30DEC26 6.50 C 0.00 0.00 0.00 0.05 0.00 32 0 80 0
30DEC26 6.75 C 0.00 0.00 0.00 0.03 0.00 32 0 110 0
30DEC26 7.00 C 0.00 0.00 0.00 0.02 0.00 33 0 150 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 3 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 38 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 43 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 1.15 +0.01 0 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 1.05 +0.01 0 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.96 +0.02 35 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.88 +0.02 34 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.80 +0.02 33 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 0.73 +0.02 33 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 0.66 +0.02 33 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 0.59 0.00 32 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 0.45 +0.01 32 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 0.32 0.00 31 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 0.23 0.00 31 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 0.16 -0.01 31 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 0.11 0.00 31 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.08 0.00 32 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.02 0.00 34 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 35 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.65 +0.01 0 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.55 +0.01 0 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.45 +0.01 0 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.36 +0.01 35 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.28 +0.02 35 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.20 +0.02 35 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.12 +0.02 35 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.04 +0.02 34 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 0.96 +0.01 34 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.89 +0.02 33 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.82 +0.01 33 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.76 +0.02 33 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.69 +0.01 32 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.55 +0.01 32 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.44 +0.01 32 0 22 0
30MAR27 5.75 C 0.00 0.00 0.00 0.34 +0.01 32 0 7 0
30MAR27 6.00 C 0.00 0.00 0.00 0.26 +0.01 32 0 57 0
30MAR27 6.25 C 0.00 0.00 0.00 0.20 +0.01 32 0 18 0
30MAR27 6.50 C 0.00 0.00 0.00 0.15 +0.01 32 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.11 0.00 32 0 24 0
30MAR27 7.00 C 0.09 0.09 0.09 0.08 0.00 32 4 71 0
30MAR27 7.25 C 0.00 0.00 0.00 0.06 0.00 32 0 67 0
30MAR27 7.50 C 0.00 0.00 0.00 0.05 +0.01 33 0 15 0
30MAR27 7.75 C 0.00 0.00 0.00 0.03 0.00 31 0 15 0
30MAR27 8.00 C 0.00 0.00 0.00 0.02 0.00 31 0 62 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 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 33 0 3 0
29JUN27 3.80 C 0.00 0.00 0.00 1.70 +0.02 37 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.61 +0.02 36 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.53 +0.02 36 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.45 +0.02 35 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.37 +0.02 35 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.29 +0.02 34 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.21 +0.01 34 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.14 +0.02 34 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.07 +0.02 33 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.00 +0.02 33 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.94 +0.02 33 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.87 +0.01 32 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.82 +0.02 33 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.68 +0.01 32 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.58 +0.03 33 0 169 0
29JUN27 5.75 C 0.00 0.00 0.00 0.47 +0.01 32 0 120 0
29JUN27 6.00 C 0.00 0.00 0.00 0.38 +0.01 32 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.31 +0.01 32 0 12 0
29JUN27 6.50 C 0.00 0.00 0.00 0.25 0.00 32 0 3 0
29JUN27 6.75 C 0.00 0.00 0.00 0.20 0.00 32 0 2 0
29JUN27 7.00 C 0.00 0.00 0.00 0.16 0.00 32 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.13 0.00 32 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.11 +0.01 32 0 3 0
29JUN27 7.75 C 0.00 0.00 0.00 0.09 +0.01 33 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.07 +0.01 32 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 0.06 +0.01 33 0 55 0
29JUN27 8.50 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.33 +0.02 31 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.26 +0.02 31 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.19 +0.02 30 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.12 +0.01 30 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.06 +0.01 31 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.00 +0.01 30 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.94 +0.01 30 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.89 +0.01 31 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.77 +0.01 31 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.66 +0.01 31 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.56 0.00 31 0 10 0
29SEP27 6.00 C 0.00 0.00 0.00 0.48 +0.01 31 0 1 0
29SEP27 6.25 C 0.00 0.00 0.00 0.41 +0.01 32 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.34 0.00 31 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.29 0.00 32 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.25 +0.01 32 0 12 0
29SEP27 7.25 C 0.18 0.18 0.18 0.21 +0.01 32 5 5 +5
29SEP27 7.50 C 0.00 0.00 0.00 0.17 0.00 32 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.14 0.00 32 0 1 0
29SEP27 8.00 C 0.00 0.00 0.00 0.12 0.00 32 0 1 0
29SEP27 8.25 C 0.00 0.00 0.00 0.10 +0.01 32 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.08 0.00 31 0 2 0
TOTAL CALL 125 4,846 -95
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 44 0 122 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 18 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 16 0
29OCT26 4.80 P 0.00 0.00 0.00 0.02 0.00 32 0 1 0
29OCT26 4.90 P 0.00 0.00 0.00 0.03 -0.01 31 0 91 0
29OCT26 5.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 226 0
29OCT26 5.25 P 0.16 0.16 0.11 0.13 -0.01 31 4 86 -2
29OCT26 5.50 P 0.27 0.27 0.27 0.27 -0.01 31 2 573 -2
29OCT26 5.75 P 0.00 0.00 0.00 0.47 -0.01 34 0 312 0
29OCT26 6.00 P 0.00 0.00 0.00 0.69 -0.03 33 0 535 0
29OCT26 6.25 P 0.00 0.00 0.00 0.94 -0.01 41 0 90 0
29OCT26 6.50 P 0.00 0.00 0.00 1.19 -0.01 49 0 115 0
29OCT26 6.75 P 0.00 0.00 0.00 1.44 -0.01 56 0 15 0
29OCT26 7.00 P 0.00 0.00 0.00 1.69 -0.01 63 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.94 -0.01 70 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.19 -0.01 76 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.44 -0.01 82 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.69 -0.01 87 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.94 -0.01 92 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 3.19 -0.01 98 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.01 0.00 39 0 158 0
27NOV26 4.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
27NOV26 4.40 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.04 0.00 34 0 1 0
27NOV26 4.70 P 0.00 0.00 0.00 0.05 0.00 33 0 15 0
27NOV26 4.80 P 0.00 0.00 0.00 0.07 0.00 33 0 13 0
27NOV26 4.90 P 0.00 0.00 0.00 0.09 -0.01 32 0 8 0
27NOV26 5.00 P 0.00 0.00 0.00 0.12 -0.01 32 0 37 0
27NOV26 5.25 P 0.00 0.00 0.00 0.22 -0.01 33 0 285 0
27NOV26 5.50 P 0.00 0.00 0.00 0.35 -0.01 32 0 221 0
27NOV26 5.75 P 0.00 0.00 0.00 0.53 -0.01 33 0 278 0
27NOV26 6.00 P 0.00 0.00 0.00 0.74 -0.01 35 0 19 0
27NOV26 6.25 P 0.00 0.00 0.00 0.96 -0.02 36 0 67 0
27NOV26 6.50 P 0.00 0.00 0.00 1.20 -0.02 39 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.45 -0.01 44 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.70 -0.01 49 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.95 -0.01 54 0 12 0
27NOV26 7.50 P 0.00 0.00 0.00 2.20 -0.01 58 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.45 -0.01 63 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.70 -0.01 67 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.95 -0.01 71 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 3.20 -0.01 75 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 38 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 33 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 0.00 32 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.05 0.00 32 0 47 0
30DEC26 4.60 P 0.00 0.00 0.00 0.07 0.00 32 0 1 0
30DEC26 4.70 P 0.00 0.00 0.00 0.09 0.00 32 0 67 0
30DEC26 4.80 P 0.00 0.00 0.00 0.12 0.00 33 0 5 0
30DEC26 4.90 P 0.00 0.00 0.00 0.14 -0.01 32 0 97 0
30DEC26 5.00 P 0.00 0.00 0.00 0.18 0.00 33 0 266 0
30DEC26 5.25 P 0.00 0.00 0.00 0.28 -0.01 32 0 322 0
30DEC26 5.50 P 0.40 0.40 0.40 0.41 -0.01 32 72 247 0
30DEC26 5.75 P 0.00 0.00 0.00 0.58 0.00 32 0 67 0
30DEC26 6.00 P 0.00 0.00 0.00 0.78 -0.01 34 0 73 0
30DEC26 6.25 P 0.00 0.00 0.00 0.99 -0.01 34 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 1.21 -0.02 34 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 1.45 -0.02 36 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.70 -0.01 41 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.95 -0.01 44 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.20 -0.01 48 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.45 -0.01 51 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.70 -0.01 55 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.95 -0.01 58 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.20 -0.01 61 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.45 -0.01 64 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.70 -0.01 67 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.95 -0.01 70 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.20 -0.01 72 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.45 -0.01 75 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.10 -0.01 32 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.12 -0.01 32 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.15 -0.01 32 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.18 -0.01 32 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.21 -0.02 31 0 2 0
28JAN27 5.25 P 0.00 0.00 0.00 0.32 -0.01 31 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.45 -0.03 31 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.61 -0.03 31 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.81 -0.01 33 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 1.01 -0.01 33 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 1.23 -0.01 34 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 1.46 -0.01 35 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 1.70 -0.02 36 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 1.95 -0.01 40 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 2.20 -0.01 43 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 2.45 -0.01 46 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 2.70 -0.01 49 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.06 0.00 33 0 1 0
30MAR27 4.20 P 0.00 0.00 0.00 0.08 0.00 33 0 12 0
30MAR27 4.30 P 0.00 0.00 0.00 0.09 0.00 32 0 3 0
30MAR27 4.40 P 0.00 0.00 0.00 0.11 0.00 32 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.14 0.00 33 0 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.16 0.00 32 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.19 0.00 32 0 48 0
30MAR27 4.80 P 0.00 0.00 0.00 0.23 +0.01 33 0 48 0
30MAR27 4.90 P 0.00 0.00 0.00 0.26 0.00 33 0 59 0
30MAR27 5.00 P 0.00 0.00 0.00 0.30 0.00 33 0 56 0
30MAR27 5.25 P 0.38 0.40 0.38 0.40 -0.01 32 18 96 +15
30MAR27 5.50 P 0.00 0.00 0.00 0.54 0.00 32 0 61 0
30MAR27 5.75 P 0.00 0.00 0.00 0.70 0.00 32 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.87 -0.01 32 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 1.06 -0.01 32 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 1.26 -0.02 32 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.48 -0.02 32 0 0 0
30MAR27 7.00 P 1.68 1.68 1.68 1.70 -0.03 31 12 26 +12
30MAR27 7.25 P 0.00 0.00 0.00 1.95 -0.02 34 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.20 -0.01 37 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.45 -0.01 40 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.70 -0.01 42 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.95 -0.01 45 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.20 -0.01 47 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.45 -0.01 49 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.06 0.00 33 0 3 0
29JUN27 3.90 P 0.00 0.00 0.00 0.08 0.00 33 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.09 0.00 33 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.11 0.00 33 0 26 0
29JUN27 4.20 P 0.00 0.00 0.00 0.13 0.00 33 0 10 0
29JUN27 4.30 P 0.00 0.00 0.00 0.15 0.00 32 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.18 0.00 33 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.21 +0.01 33 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 0.24 0.00 33 0 12 0
29JUN27 4.70 P 0.00 0.00 0.00 0.27 0.00 33 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.31 0.00 33 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.35 0.00 33 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.39 0.00 33 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.50 -0.01 32 0 9 0
29JUN27 5.50 P 0.00 0.00 0.00 0.63 -0.01 32 0 120 0
29JUN27 5.75 P 0.00 0.00 0.00 0.79 0.00 32 0 120 0
29JUN27 6.00 P 0.00 0.00 0.00 0.96 0.00 33 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.14 0.00 33 0 5 0
29JUN27 6.50 P 0.00 0.00 0.00 1.33 -0.01 32 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.53 -0.01 32 0 15 0
29JUN27 7.00 P 0.00 0.00 0.00 1.75 -0.01 33 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.97 -0.02 32 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.20 -0.02 32 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.45 -0.01 34 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.70 -0.01 37 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.95 -0.01 39 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.20 -0.01 41 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.21 0.00 33 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.24 +0.01 33 0 13 0
29SEP27 4.50 P 0.00 0.00 0.00 0.27 0.00 33 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.30 0.00 33 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.34 0.00 33 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.38 0.00 33 0 2 0
29SEP27 4.90 P 0.00 0.00 0.00 0.42 0.00 33 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.47 0.00 33 0 4 0
29SEP27 5.25 P 0.00 0.00 0.00 0.59 0.00 33 0 2 0
29SEP27 5.50 P 0.00 0.00 0.00 0.73 0.00 33 0 2 0
29SEP27 5.75 P 0.00 0.00 0.00 0.88 0.00 33 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.05 0.00 34 0 13 0
29SEP27 6.25 P 0.00 0.00 0.00 1.23 -0.01 34 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.42 -0.01 34 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.63 0.00 35 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.83 -0.01 35 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 2.02 -0.03 33 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.26 -0.01 35 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.48 -0.02 35 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.71 -0.01 35 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.95 -0.01 35 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 3.20 -0.01 37 0 0 0
TOTAL PUT 108 5,480 +23
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$ 150.600
09OCT26 129.00 C 0.00 0.00 0.00 21.69 +0.74 79 0 0 0
09OCT26 130.00 C 0.00 0.00 0.00 20.66 +0.71 68 0 0 0
09OCT26 131.00 C 0.00 0.00 0.00 19.67 +0.72 68 0 0 0
09OCT26 132.00 C 0.00 0.00 0.00 18.74 +0.79 76 0 0 0
09OCT26 133.00 C 0.00 0.00 0.00 17.67 +0.72 61 0 0 0
09OCT26 134.00 C 0.00 0.00 0.00 16.64 +0.69 45 0 0 0
09OCT26 135.00 C 0.00 0.00 0.00 15.62 +0.67 0 0 0 0
09OCT26 136.00 C 0.00 0.00 0.00 15.08 +1.13 83 0 0 0
09OCT26 137.00 C 0.00 0.00 0.00 13.62 +0.67 0 0 0 0
09OCT26 138.00 C 0.00 0.00 0.00 12.64 +0.69 34 0 0 0
09OCT26 139.00 C 0.00 0.00 0.00 11.64 +0.69 31 0 0 0
09OCT26 140.00 C 0.00 0.00 0.00 10.64 +0.69 28 0 0 0
09OCT26 141.00 C 0.00 0.00 0.00 9.64 +0.68 25 0 0 0
09OCT26 142.00 C 0.00 0.00 0.00 8.64 +0.67 23 0 0 0
09OCT26 143.00 C 0.00 0.00 0.00 7.64 +0.64 20 0 0 0
09OCT26 144.00 C 0.00 0.00 0.00 6.65 +0.61 21 0 0 0
09OCT26 145.00 C 0.00 0.00 0.00 5.67 +0.56 21 0 1 0
09OCT26 146.00 C 0.00 0.00 0.00 4.72 +0.61 22 0 0 0
09OCT26 147.00 C 3.52 3.52 3.52 3.70 +0.38 17 15 136 +15
09OCT26 148.00 C 1.87 2.78 1.87 2.88 +0.28 20 120 191 +105
09OCT26 149.00 C 1.63 2.08 1.38 2.14 +0.16 20 82 257 +60
09OCT26 150.00 C 1.65 1.79 1.02 1.52 +0.07 21 334 404 -83
09OCT26 152.50 C 0.50 0.67 0.42 0.50 -0.07 22 1,131 2,588 +1,031
09OCT26 155.00 C 0.30 0.30 0.17 0.12 -0.06 22 156 1,110 -50
09OCT26 157.50 C 0.00 0.00 0.00 0.02 -0.02 23 0 232 0
09OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 27 0 734 0
09OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 33 0 105 0
09OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 39 0 465 0
09OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
09OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
09OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
09OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
09OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
09OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
09OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
09OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
09OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
09OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
09OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
09OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
09OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
09OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
09OCT26 202.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
09OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
16OCT26 129.00 C 0.00 0.00 0.00 21.71 +0.68 0 0 0 0
16OCT26 130.00 C 0.00 0.00 0.00 20.72 +0.69 31 0 0 0
16OCT26 131.00 C 0.00 0.00 0.00 19.72 +0.69 29 0 0 0
16OCT26 132.00 C 0.00 0.00 0.00 18.74 +0.71 33 0 0 0
16OCT26 133.00 C 0.00 0.00 0.00 17.72 +0.69 24 0 0 0
16OCT26 134.00 C 0.00 0.00 0.00 16.72 +0.69 22 0 0 0
16OCT26 135.00 C 0.00 0.00 0.00 15.72 +0.68 18 0 0 0
16OCT26 136.00 C 0.00 0.00 0.00 15.08 +1.04 43 0 0 0
16OCT26 137.00 C 0.00 0.00 0.00 13.73 +0.68 22 0 0 0
16OCT26 138.00 C 0.00 0.00 0.00 12.74 +0.68 22 0 0 0
16OCT26 139.00 C 0.00 0.00 0.00 11.75 +0.66 22 0 0 0
16OCT26 140.00 C 0.00 0.00 0.00 10.76 +0.64 21 0 0 0
16OCT26 141.00 C 0.00 0.00 0.00 9.79 +0.62 21 0 0 0
16OCT26 142.00 C 0.00 0.00 0.00 8.84 +0.61 22 0 0 0
16OCT26 143.00 C 0.00 0.00 0.00 7.66 +0.33 0 0 0 0
16OCT26 144.00 C 0.00 0.00 0.00 6.78 +0.13 15 0 0 0
16OCT26 145.00 C 0.00 0.00 0.00 6.07 +0.27 20 0 0 0
16OCT26 146.00 C 0.00 0.00 0.00 5.29 +0.37 21 0 0 0
16OCT26 147.00 C 0.00 0.00 0.00 4.51 +0.39 21 0 15 0
16OCT26 148.00 C 0.00 0.00 0.00 3.68 +0.32 20 0 72 0
16OCT26 149.00 C 2.97 2.97 2.58 3.04 +0.26 20 79 94 +49
16OCT26 150.00 C 2.07 2.58 1.67 2.48 +0.22 21 306 147 +106
16OCT26 152.50 C 1.37 1.44 1.10 1.37 +0.10 21 463 1,190 +380
16OCT26 155.00 C 0.72 0.72 0.61 0.68 +0.04 21 30 236 -5
16OCT26 157.50 C 0.40 0.40 0.40 0.31 0.00 21 15 710 -4
16OCT26 160.00 C 0.14 0.14 0.14 0.12 -0.01 22 36 111 +36
16OCT26 162.50 C 0.10 0.10 0.10 0.04 -0.01 21 15 85 +15
16OCT26 165.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
16OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
16OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
16OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
16OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
16OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
16OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
16OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
16OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
16OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
16OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
16OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
16OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
16OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16OCT26 200.00 C 0.00 0.00 0.00 0.01 - 59 0 0 -
29OCT26 75.00 C 0.00 0.00 0.00 75.75 +0.72 0 0 461 0
29OCT26 77.50 C 0.00 0.00 0.00 73.26 +0.71 78 0 444 0
29OCT26 80.00 C 0.00 0.00 0.00 70.76 +0.73 0 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 68.27 +0.74 70 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 65.77 +0.74 0 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 63.28 +0.75 63 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 60.78 +0.75 0 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 58.29 +0.76 56 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 55.79 +0.76 0 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 53.30 +0.77 50 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 50.80 +0.77 0 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 48.31 +0.78 44 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 45.81 +0.78 0 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 43.32 +0.79 38 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 40.82 +0.79 0 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 38.33 +0.80 33 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 35.83 +0.80 0 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 33.34 +0.74 27 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 30.84 +0.81 0 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 28.35 +0.82 22 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 25.86 +0.83 25 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 23.36 +0.68 0 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 20.88 +0.68 23 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 18.40 +0.66 22 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 15.95 +0.64 22 0 81 0
29OCT26 137.50 C 0.00 0.00 0.00 13.55 +0.59 22 0 200 0
29OCT26 140.00 C 9.34 11.21 9.34 10.90 +0.52 12 473 4,204 +473
29OCT26 142.50 C 7.18 9.05 7.18 8.79 +0.31 19 492 639 +293
29OCT26 145.00 C 5.21 7.16 5.21 7.08 +0.57 22 1,565 8,181 +1,436
29OCT26 147.50 C 4.63 4.79 3.97 5.33 +0.42 22 799 1,283 +508
29OCT26 150.00 C 3.17 3.54 2.85 3.74 +0.17 21 887 9,366 +402
29OCT26 152.50 C 2.39 2.55 1.93 2.60 +0.10 21 772 3,388 +179
29OCT26 155.00 C 1.60 1.65 1.33 1.73 +0.05 22 368 62,358 +14
29OCT26 157.50 C 0.94 1.14 0.94 1.10 +0.02 22 164 2,626 +20
29OCT26 160.00 C 0.57 0.69 0.57 0.66 -0.01 22 19 3,382 -18
29OCT26 162.50 C 0.43 0.43 0.43 0.38 -0.04 22 3 2,410 -3
29OCT26 165.00 C 0.36 0.38 0.31 0.22 -0.02 22 221 2,951 -18
29OCT26 167.50 C 0.00 0.00 0.00 0.12 -0.01 22 0 2,313 0
29OCT26 170.00 C 0.18 0.18 0.18 0.06 -0.01 22 13 1,923 0
29OCT26 172.50 C 0.19 0.19 0.19 0.03 -0.01 22 4 2,063 0
29OCT26 175.00 C 0.00 0.00 0.00 0.02 0.00 23 0 1,281 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 23 0 2,089 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 25 0 2,363 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 27 0 242 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 29 0 287 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 30 0 68 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 32 0 326 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 34 0 144 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 35 0 188 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 37 0 21 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,078 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 42 0 160 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 45 0 215 0
29OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 50 0 128 0
29OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 55 0 175 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 58 0 120 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 63 0 60 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 70 0 202 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 72 0 300 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 74 0 105 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 76 0 270 0
27NOV26 75.00 C 0.00 0.00 0.00 75.75 +0.72 0 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 73.26 +0.71 0 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 70.76 +0.73 0 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 68.27 +0.74 0 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 65.77 +0.74 0 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 63.28 +0.75 0 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 60.78 +0.75 0 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 58.53 +1.00 41 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 56.04 +1.01 37 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 53.30 +0.77 0 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 50.80 +0.77 0 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 48.31 +0.78 0 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 46.08 +1.05 0 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 43.32 +0.79 0 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 40.82 +0.79 0 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 38.33 +0.80 0 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 35.83 +0.80 0 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 33.66 +1.06 25 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 31.20 +1.17 26 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 28.75 +1.22 26 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 26.32 +1.19 26 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 23.93 +0.65 26 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 21.58 +0.62 26 0 114 0
27NOV26 132.50 C 0.00 0.00 0.00 19.30 +0.59 26 0 45 0
27NOV26 135.00 C 0.00 0.00 0.00 16.59 +0.54 20 0 15 0
27NOV26 137.50 C 0.00 0.00 0.00 14.73 +0.68 24 0 30 0
27NOV26 140.00 C 0.00 0.00 0.00 12.64 +0.47 23 0 117 0
27NOV26 142.50 C 9.87 9.87 9.87 10.86 +0.43 24 15 106 -2
27NOV26 145.00 C 8.23 8.26 8.15 9.22 +0.38 24 60 182 +15
27NOV26 147.50 C 7.04 7.04 7.04 7.74 +0.34 25 44 460 -18
27NOV26 150.00 C 5.53 6.13 5.50 6.41 +0.28 25 90 1,040 +75
27NOV26 152.50 C 4.32 4.93 4.32 5.25 +0.24 25 82 3,195 +19
27NOV26 155.00 C 3.51 4.01 3.51 4.25 +0.20 25 19 2,146 +19
27NOV26 157.50 C 2.84 3.15 2.82 3.39 +0.16 25 181 2,083 +89
27NOV26 160.00 C 2.40 2.43 2.18 2.67 +0.13 25 51 7,043 +31
27NOV26 162.50 C 1.95 1.95 1.82 2.08 +0.10 25 28 531 -27
27NOV26 165.00 C 1.40 1.64 1.40 1.60 +0.08 26 97 879 +78
27NOV26 167.50 C 1.22 1.22 1.22 1.23 0.00 26 7 682 0
27NOV26 170.00 C 0.91 1.01 0.91 0.97 +0.05 26 11 791 -7
27NOV26 172.50 C 0.80 0.88 0.80 0.72 +0.04 26 11 1,462 0
27NOV26 175.00 C 0.68 0.68 0.68 0.53 +0.03 26 8 364 0
27NOV26 177.50 C 0.00 0.00 0.00 0.38 +0.02 26 0 371 0
27NOV26 180.00 C 0.46 0.46 0.46 0.27 +0.01 26 10 363 0
27NOV26 182.50 C 0.00 0.00 0.00 0.19 0.00 26 0 263 0
27NOV26 185.00 C 0.00 0.00 0.00 0.14 +0.01 26 0 226 0
27NOV26 187.50 C 0.00 0.00 0.00 0.10 +0.01 26 0 694 0
27NOV26 190.00 C 0.00 0.00 0.00 0.07 0.00 26 0 333 0
27NOV26 192.50 C 0.00 0.00 0.00 0.05 0.00 26 0 112 0
27NOV26 195.00 C 0.00 0.00 0.00 0.03 0.00 26 0 131 0
27NOV26 197.50 C 0.00 0.00 0.00 0.02 0.00 26 0 180 0
27NOV26 200.00 C 0.00 0.00 0.00 0.01 0.00 25 0 398 0
27NOV26 205.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 31 0 151 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 35 0 62 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 0 329 0
27NOV26 250.00 C 0.00 0.00 0.00 0.01 0.00 43 0 55 0
27NOV26 255.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 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 48 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.01 0.00 49 0 150 0
27NOV26 275.00 C 0.00 0.00 0.00 0.01 0.00 50 0 219 0
30DEC26 75.00 C 0.00 0.00 0.00 76.16 +1.13 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 73.68 +1.13 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 71.20 +1.17 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 68.27 -0.02 0 0 3,459 0
30DEC26 85.00 C 0.00 0.00 0.00 66.24 +1.21 34 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 63.76 +1.23 34 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 61.28 +1.25 33 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 58.80 +1.27 32 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 56.32 +1.29 31 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 53.83 +1.30 0 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 50.80 +0.77 0 0 126 0
30DEC26 102.50 C 0.00 0.00 0.00 48.31 +0.78 0 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 46.40 +1.37 26 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 43.94 +1.41 28 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 41.47 +1.44 27 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 39.02 +1.49 27 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 36.59 +1.56 27 0 142 0
30DEC26 117.50 C 0.00 0.00 0.00 34.17 +1.57 27 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 31.79 +1.59 27 0 32 0
30DEC26 122.50 C 0.00 0.00 0.00 29.44 +1.51 27 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 27.14 +0.63 27 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 24.90 +0.62 27 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 22.73 +0.61 27 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 20.63 +0.58 27 0 57 0
30DEC26 135.00 C 0.00 0.00 0.00 18.62 +0.55 27 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 16.71 +0.52 27 0 171 0
30DEC26 140.00 C 0.00 0.00 0.00 14.91 +0.50 27 0 881 0
30DEC26 142.50 C 0.00 0.00 0.00 12.83 +0.45 26 0 270 0
30DEC26 145.00 C 0.00 0.00 0.00 11.31 +0.42 26 0 2,030 0
30DEC26 147.50 C 9.36 9.36 9.36 9.91 +0.39 26 15 430 +9
30DEC26 150.00 C 8.07 8.07 8.07 8.62 +0.35 26 15 2,082 +15
30DEC26 152.50 C 0.00 0.00 0.00 7.46 +0.32 26 0 1,726 0
30DEC26 155.00 C 5.45 5.78 5.45 6.42 +0.29 27 21 2,698 +6
30DEC26 157.50 C 0.00 0.00 0.00 5.48 +0.25 27 0 1,328 0
30DEC26 160.00 C 4.20 4.43 4.16 4.66 +0.23 27 19 2,197 0
30DEC26 162.50 C 3.41 3.54 3.41 3.93 +0.20 27 60 851 +29
30DEC26 165.00 C 2.95 2.95 2.95 3.30 +0.18 27 2 1,508 -2
30DEC26 167.50 C 2.41 2.41 2.41 2.75 +0.15 27 30 1,314 +15
30DEC26 170.00 C 2.30 2.30 2.15 2.28 +0.11 27 15 3,933 +10
30DEC26 172.50 C 1.89 1.89 1.80 1.89 +0.01 27 23 1,014 +1
30DEC26 175.00 C 1.58 1.58 1.58 1.57 +0.03 27 1 1,240 +1
30DEC26 177.50 C 0.00 0.00 0.00 1.34 +0.09 28 0 983 0
30DEC26 180.00 C 0.00 0.00 0.00 1.09 +0.07 28 0 2,838 0
30DEC26 182.50 C 0.00 0.00 0.00 0.88 +0.06 27 0 2,499 0
30DEC26 185.00 C 0.00 0.00 0.00 0.70 +0.04 27 0 963 0
30DEC26 187.50 C 0.00 0.00 0.00 0.56 +0.04 27 0 287 0
30DEC26 190.00 C 0.00 0.00 0.00 0.45 +0.03 27 0 1,808 0
30DEC26 192.50 C 0.00 0.00 0.00 0.35 +0.02 27 0 326 0
30DEC26 195.00 C 0.00 0.00 0.00 0.28 +0.02 27 0 868 0
30DEC26 197.50 C 0.00 0.00 0.00 0.22 +0.02 27 0 294 0
30DEC26 200.00 C 0.00 0.00 0.00 0.17 +0.01 27 0 1,220 0
30DEC26 205.00 C 0.00 0.00 0.00 0.11 +0.01 28 0 462 0
30DEC26 210.00 C 0.00 0.00 0.00 0.06 0.00 27 0 549 0
30DEC26 215.00 C 0.00 0.00 0.00 0.04 0.00 28 0 596 0
30DEC26 220.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 3,791 0
30DEC26 225.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 516 0
30DEC26 230.00 C 0.00 0.00 0.00 0.01 0.00 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 35 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 50 0 311 0
30DEC26 340.00 C 0.00 0.00 0.00 0.01 0.00 52 0 487 0
30DEC26 350.00 C 0.00 0.00 0.00 0.01 0.00 53 0 766 0
28JAN27 75.00 C 0.00 0.00 0.00 76.36 +1.33 39 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 73.68 +1.13 0 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 71.41 +1.38 36 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 68.27 -0.02 0 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 66.24 +1.21 0 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 63.76 +1.23 0 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 61.28 +1.25 0 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 59.04 +1.51 30 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 56.32 +1.29 0 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 53.83 +1.30 0 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 50.80 +0.77 0 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 48.31 +0.78 0 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 46.40 +1.37 0 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 43.94 +1.41 0 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 41.47 +1.44 0 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 39.02 +1.36 0 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 36.59 +1.21 0 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 34.17 +1.04 0 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 31.79 +0.87 0 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 29.44 +0.68 18 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 28.03 +0.55 28 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 25.90 +0.52 28 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 23.84 +0.48 28 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 21.87 +0.46 28 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 19.97 +0.42 28 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 18.17 +0.38 28 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 15.97 +0.34 26 0 15 0
28JAN27 142.50 C 0.00 0.00 0.00 14.42 +0.31 27 0 15 0
28JAN27 145.00 C 0.00 0.00 0.00 12.96 +0.28 27 0 232 0
28JAN27 147.50 C 0.00 0.00 0.00 11.60 +0.24 27 0 55 0
28JAN27 150.00 C 9.64 9.72 9.64 10.34 +0.21 27 30 195 +12
28JAN27 152.50 C 0.00 0.00 0.00 9.18 +0.18 27 0 129 0
28JAN27 155.00 C 0.00 0.00 0.00 8.12 +0.15 27 0 156 0
28JAN27 157.50 C 0.00 0.00 0.00 7.16 +0.13 28 0 58 0
28JAN27 160.00 C 5.65 5.88 5.65 6.28 +0.11 28 30 62 +30
28JAN27 162.50 C 0.00 0.00 0.00 5.49 +0.09 28 0 78 0
28JAN27 165.00 C 0.00 0.00 0.00 4.78 +0.07 28 0 83 0
28JAN27 167.50 C 0.00 0.00 0.00 4.15 +0.06 28 0 105 0
28JAN27 170.00 C 0.00 0.00 0.00 3.59 +0.04 28 0 17 0
28JAN27 172.50 C 0.00 0.00 0.00 3.09 +0.03 28 0 60 0
28JAN27 175.00 C 0.00 0.00 0.00 2.65 -0.01 28 0 16 0
28JAN27 177.50 C 0.00 0.00 0.00 2.31 0.00 28 0 64 0
28JAN27 180.00 C 0.00 0.00 0.00 2.03 -0.02 28 0 2 0
28JAN27 182.50 C 0.00 0.00 0.00 1.75 0.00 29 0 0 0
28JAN27 185.00 C 0.00 0.00 0.00 1.48 0.00 28 0 0 0
28JAN27 187.50 C 0.00 0.00 0.00 1.25 -0.01 28 0 0 0
28JAN27 190.00 C 0.00 0.00 0.00 1.02 -0.04 28 0 0 0
28JAN27 192.50 C 0.00 0.00 0.00 0.86 -0.03 28 0 3 0
28JAN27 195.00 C 0.00 0.00 0.00 0.72 -0.03 28 0 0 0
28JAN27 197.50 C 0.00 0.00 0.00 0.60 -0.03 28 0 0 0
28JAN27 200.00 C 0.00 0.00 0.00 0.50 -0.01 28 0 0 0
28JAN27 205.00 C 0.00 0.00 0.00 0.35 -0.02 28 0 0 0
28JAN27 210.00 C 0.00 0.00 0.00 0.24 -0.01 28 0 0 0
28JAN27 215.00 C 0.00 0.00 0.00 0.16 -0.01 28 0 0 0
28JAN27 220.00 C 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
28JAN27 225.00 C 0.00 0.00 0.00 0.08 0.00 29 0 0 0
28JAN27 230.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
28JAN27 240.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 0.02 0.00 29 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
30MAR27 75.00 C 0.00 0.00 0.00 76.36 +1.33 0 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 73.68 +1.13 0 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 71.41 +1.38 0 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 68.27 -0.02 0 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 66.24 +1.21 0 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 64.50 +1.97 32 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 61.28 +1.25 0 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 59.64 +2.11 32 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 56.32 +1.29 0 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 53.83 +1.29 0 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 50.88 +0.64 0 0 4 0
30MAR27 102.50 C 0.00 0.00 0.00 50.09 +2.13 32 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 46.40 +0.69 0 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 44.10 +0.61 0 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 41.90 +0.59 0 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 39.74 +0.57 0 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 37.63 +0.56 22 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 35.56 +0.54 25 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 33.54 +0.52 26 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 31.58 +0.50 27 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 29.68 -0.42 28 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 28.70 +0.48 32 0 3 0
30MAR27 130.00 C 0.00 0.00 0.00 26.87 +0.45 32 0 170 0
30MAR27 132.50 C 0.00 0.00 0.00 24.72 +0.10 31 0 103 0
30MAR27 135.00 C 0.00 0.00 0.00 23.20 +0.44 31 0 13 0
30MAR27 137.50 C 0.00 0.00 0.00 21.15 +0.37 30 0 100 0
30MAR27 140.00 C 0.00 0.00 0.00 19.66 +0.35 30 0 215 0
30MAR27 142.50 C 0.00 0.00 0.00 18.24 +0.33 30 0 184 0
30MAR27 145.00 C 0.00 0.00 0.00 16.89 +0.31 31 0 646 0
30MAR27 147.50 C 0.00 0.00 0.00 15.61 +0.28 31 0 1,515 0
30MAR27 150.00 C 0.00 0.00 0.00 14.41 +0.26 31 0 2,655 0
30MAR27 152.50 C 0.00 0.00 0.00 13.27 +0.24 31 0 1,007 0
30MAR27 155.00 C 0.00 0.00 0.00 12.21 +0.22 31 0 1,326 0
30MAR27 157.50 C 10.15 10.15 9.80 11.21 +0.20 31 27 1,388 0
30MAR27 160.00 C 9.25 9.25 9.13 10.27 +0.18 31 31 2,240 +30
30MAR27 162.50 C 8.23 8.23 8.22 9.41 +0.17 31 21 561 0
30MAR27 165.00 C 7.75 7.75 7.38 8.60 +0.15 31 27 727 +27
30MAR27 167.50 C 7.05 7.05 6.83 7.85 +0.14 31 25 652 +25
30MAR27 170.00 C 0.00 0.00 0.00 7.15 +0.12 31 0 709 0
30MAR27 172.50 C 0.00 0.00 0.00 6.51 +0.11 31 0 759 0
30MAR27 175.00 C 0.00 0.00 0.00 5.91 +0.09 31 0 651 0
30MAR27 177.50 C 5.01 5.01 5.01 5.37 +0.09 32 50 449 0
30MAR27 180.00 C 0.00 0.00 0.00 4.86 +0.07 32 0 613 0
30MAR27 182.50 C 0.00 0.00 0.00 4.40 +0.06 32 0 1,183 0
30MAR27 185.00 C 0.00 0.00 0.00 3.98 +0.03 32 0 1,436 0
30MAR27 187.50 C 0.00 0.00 0.00 3.60 0.00 32 0 234 0
30MAR27 190.00 C 0.00 0.00 0.00 3.45 +0.20 32 0 965 0
30MAR27 192.50 C 0.00 0.00 0.00 2.92 +0.02 32 0 222 0
30MAR27 195.00 C 0.00 0.00 0.00 2.71 -0.05 32 0 217 0
30MAR27 197.50 C 0.00 0.00 0.00 2.44 -0.05 32 0 58 0
30MAR27 200.00 C 2.50 2.50 2.50 2.19 -0.04 32 10 487 0
30MAR27 205.00 C 0.00 0.00 0.00 1.77 -0.03 32 0 169 0
30MAR27 210.00 C 0.00 0.00 0.00 1.42 +0.01 32 0 258 0
30MAR27 215.00 C 0.00 0.00 0.00 1.17 +0.01 32 0 281 0
30MAR27 220.00 C 1.35 1.35 1.35 0.90 0.00 32 1 1,361 -1
30MAR27 225.00 C 0.00 0.00 0.00 0.72 0.00 32 0 674 0
30MAR27 230.00 C 0.00 0.00 0.00 0.57 0.00 32 0 860 0
30MAR27 235.00 C 0.00 0.00 0.00 0.45 0.00 32 0 26 0
30MAR27 240.00 C 0.00 0.00 0.00 0.35 -0.01 32 0 192 0
30MAR27 245.00 C 0.00 0.00 0.00 0.28 -0.01 32 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 0.23 0.00 32 0 367 0
30MAR27 255.00 C 0.00 0.00 0.00 0.18 0.00 32 0 87 0
30MAR27 260.00 C 0.00 0.00 0.00 0.14 0.00 32 0 27 0
30MAR27 265.00 C 0.00 0.00 0.00 0.11 0.00 32 0 220 0
30MAR27 270.00 C 0.00 0.00 0.00 0.09 0.00 32 0 1,111 0
30MAR27 275.00 C 0.40 0.40 0.40 0.07 0.00 32 4 477 +2
29JUN27 75.00 C 0.00 0.00 0.00 76.36 +1.33 0 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 73.68 +1.13 0 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 71.41 +1.38 0 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 68.27 -0.02 0 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 66.24 +1.21 0 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 65.03 +2.50 35 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 61.28 +1.16 0 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 59.64 +1.78 0 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 58.00 +2.39 35 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 54.03 +0.63 0 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 51.85 +0.63 0 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 50.09 +1.04 19 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 47.57 +0.61 0 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 45.48 +0.61 24 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 43.44 +0.58 27 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 41.46 +0.58 28 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 39.51 +0.57 29 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 37.63 +0.55 30 0 3 0
29JUN27 120.00 C 0.00 0.00 0.00 35.79 +0.54 31 0 3 0
29JUN27 122.50 C 0.00 0.00 0.00 34.00 +0.53 31 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 32.29 +0.51 32 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 30.62 +0.49 32 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 29.00 +0.49 32 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 28.31 +0.48 35 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 26.79 +0.46 35 0 5 0
29JUN27 137.50 C 0.00 0.00 0.00 25.30 +0.46 35 0 0 0
29JUN27 140.00 C 21.70 21.70 21.70 23.87 +1.13 35 1 53 -1
29JUN27 142.50 C 0.00 0.00 0.00 21.86 +0.39 33 0 432 0
29JUN27 145.00 C 0.00 0.00 0.00 20.62 +0.39 33 0 377 0
29JUN27 147.50 C 0.00 0.00 0.00 19.37 +0.37 34 0 328 0
29JUN27 150.00 C 17.11 17.11 17.11 18.25 +0.34 34 2 264 0
29JUN27 152.50 C 0.00 0.00 0.00 17.20 +0.34 34 0 164 0
29JUN27 155.00 C 0.00 0.00 0.00 16.14 +0.33 34 0 8,186 0
29JUN27 157.50 C 0.00 0.00 0.00 15.12 +0.30 34 0 120 0
29JUN27 160.00 C 0.00 0.00 0.00 14.23 +0.28 34 0 143 0
29JUN27 162.50 C 0.00 0.00 0.00 13.37 +0.28 34 0 186 0
29JUN27 165.00 C 0.00 0.00 0.00 12.50 +0.28 34 0 233 0
29JUN27 167.50 C 0.00 0.00 0.00 11.68 +0.24 34 0 283 0
29JUN27 170.00 C 0.00 0.00 0.00 10.98 -0.10 34 0 334 0
29JUN27 172.50 C 0.00 0.00 0.00 10.29 -0.08 34 0 307 0
29JUN27 175.00 C 0.00 0.00 0.00 9.60 -0.06 34 0 90 0
29JUN27 177.50 C 0.00 0.00 0.00 8.93 -0.09 34 0 308 0
29JUN27 180.00 C 0.00 0.00 0.00 8.65 +0.19 35 0 269 0
29JUN27 182.50 C 0.00 0.00 0.00 8.10 +0.19 35 0 228 0
29JUN27 185.00 C 0.00 0.00 0.00 7.55 +0.19 35 0 51 0
29JUN27 187.50 C 0.00 0.00 0.00 6.99 +0.17 35 0 15 0
29JUN27 190.00 C 0.00 0.00 0.00 6.55 +0.15 35 0 20 0
29JUN27 192.50 C 0.00 0.00 0.00 6.13 +0.14 35 0 34 0
29JUN27 195.00 C 0.00 0.00 0.00 5.72 +0.15 35 0 56 0
29JUN27 197.50 C 0.00 0.00 0.00 5.30 +0.14 35 0 261 0
29JUN27 200.00 C 0.00 0.00 0.00 4.90 +0.10 35 0 118 0
29JUN27 205.00 C 0.00 0.00 0.00 4.30 +0.11 35 0 324 0
29JUN27 210.00 C 0.00 0.00 0.00 3.70 +0.10 35 0 510 0
29JUN27 215.00 C 0.00 0.00 0.00 3.20 +0.07 35 0 70 0
29JUN27 220.00 C 0.00 0.00 0.00 2.78 +0.08 35 0 32 0
29JUN27 225.00 C 0.00 0.00 0.00 2.36 +0.06 35 0 30 0
29JUN27 230.00 C 2.50 2.50 2.50 2.06 +0.05 35 2 270 -2
29JUN27 235.00 C 0.00 0.00 0.00 1.78 +0.06 35 0 315 0
29JUN27 240.00 C 0.00 0.00 0.00 1.50 +0.03 35 0 1 0
29JUN27 245.00 C 0.00 0.00 0.00 1.32 +0.04 35 0 89 0
29JUN27 250.00 C 0.00 0.00 0.00 1.13 +0.04 35 0 7 0
29JUN27 255.00 C 0.00 0.00 0.00 0.95 -0.01 35 0 30 0
29JUN27 260.00 C 0.00 0.00 0.00 0.86 +0.02 35 0 105 0
29JUN27 265.00 C 0.00 0.00 0.00 0.74 +0.03 35 0 99 0
29JUN27 270.00 C 0.00 0.00 0.00 0.62 +0.02 35 0 472 0
29JUN27 275.00 C 1.06 1.06 1.06 0.54 +0.01 35 1 157 +1
29SEP27 75.00 C 0.00 0.00 0.00 76.36 +1.33 0 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 74.79 +2.24 36 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 71.41 +1.38 0 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 70.05 +1.76 36 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 66.24 +1.17 0 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 65.03 +2.19 31 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 61.28 +0.63 0 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 59.64 +1.15 0 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 58.00 +1.65 31 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 54.85 +0.56 0 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 52.80 +0.56 25 0 2 0
29SEP27 102.50 C 0.00 0.00 0.00 50.75 +0.52 28 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 48.81 +0.50 29 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 46.89 +0.50 31 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 44.98 +0.47 31 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 43.19 +0.45 32 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 41.42 +0.45 33 0 12 0
29SEP27 117.50 C 0.00 0.00 0.00 39.67 +0.43 33 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 38.01 +0.39 33 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 36.41 +0.38 34 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 34.84 +0.38 34 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 33.27 +0.34 34 0 3 0
29SEP27 130.00 C 0.00 0.00 0.00 31.84 +0.31 34 0 17 0
29SEP27 132.50 C 0.00 0.00 0.00 30.46 +0.31 34 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 29.07 +0.30 35 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 27.69 +0.25 35 0 13 0
29SEP27 140.00 C 0.00 0.00 0.00 26.50 +0.25 35 0 1 0
29SEP27 142.50 C 0.00 0.00 0.00 25.30 +0.24 35 0 90 0
29SEP27 145.00 C 0.00 0.00 0.00 24.11 +0.24 35 0 170 0
29SEP27 147.50 C 0.00 0.00 0.00 22.92 +0.21 35 0 120 0
29SEP27 150.00 C 0.00 0.00 0.00 21.90 +0.19 35 0 229 0
29SEP27 152.50 C 0.00 0.00 0.00 20.89 +0.18 35 0 221 0
29SEP27 155.00 C 0.00 0.00 0.00 19.89 +0.17 35 0 251 0
29SEP27 157.50 C 0.00 0.00 0.00 18.90 +0.18 35 0 225 0
29SEP27 160.00 C 0.00 0.00 0.00 17.97 +0.13 35 0 213 0
29SEP27 162.50 C 0.00 0.00 0.00 17.15 +0.13 35 0 270 0
29SEP27 165.00 C 0.00 0.00 0.00 16.33 +0.12 35 0 120 0
29SEP27 167.50 C 0.00 0.00 0.00 15.52 +0.12 36 0 120 0
29SEP27 170.00 C 0.00 0.00 0.00 14.70 +0.12 36 0 234 0
29SEP27 172.50 C 0.00 0.00 0.00 13.98 +0.08 36 0 100 0
29SEP27 175.00 C 0.00 0.00 0.00 13.33 +0.08 36 0 145 0
29SEP27 177.50 C 0.00 0.00 0.00 12.68 +0.07 36 0 244 0
29SEP27 180.00 C 0.00 0.00 0.00 12.03 +0.07 36 0 36 0
29SEP27 182.50 C 0.00 0.00 0.00 11.38 +0.07 36 0 37 0
29SEP27 185.00 C 0.00 0.00 0.00 10.79 +0.04 36 0 32 0
29SEP27 187.50 C 0.00 0.00 0.00 10.29 +0.04 36 0 60 0
29SEP27 190.00 C 0.00 0.00 0.00 10.09 +0.04 36 0 8 0
29SEP27 192.50 C 0.00 0.00 0.00 9.57 +0.03 36 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 9.06 +0.04 36 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 8.54 +0.03 36 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 8.13 +0.01 36 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 7.36 +0.01 36 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 6.58 0.00 36 0 20 0
29SEP27 215.00 C 0.00 0.00 0.00 5.90 0.00 36 0 58 0
29SEP27 220.00 C 0.00 0.00 0.00 5.33 -0.01 36 0 3 0
29SEP27 225.00 C 0.00 0.00 0.00 4.77 -0.01 36 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 4.24 -0.02 36 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 3.85 -0.02 36 0 1 0
29SEP27 240.00 C 0.00 0.00 0.00 3.46 -0.02 36 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 3.06 -0.02 36 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 2.76 -0.02 36 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 2.49 -0.03 36 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 2.22 -0.03 36 0 0 0
29SEP27 265.00 C 2.50 2.50 2.50 1.96 -0.02 36 1 509 0
TOTAL CALL 9,740 260,439 +5,420
09OCT26 129.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
09OCT26 130.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
09OCT26 131.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
09OCT26 132.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
09OCT26 133.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
09OCT26 134.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
09OCT26 135.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
09OCT26 136.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
09OCT26 137.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
09OCT26 138.00 P 0.00 0.00 0.00 0.01 0.00 38 0 28 0
09OCT26 139.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
09OCT26 140.00 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
09OCT26 141.00 P 0.00 0.00 0.00 0.01 0.00 30 0 16 0
09OCT26 142.00 P 0.11 0.11 0.11 0.01 -0.02 27 5 102 +5
09OCT26 143.00 P 0.13 0.13 0.12 0.01 -0.04 24 165 295 +153
09OCT26 144.00 P 0.00 0.00 0.00 0.02 -0.07 23 0 115 0
09OCT26 145.00 P 0.22 0.30 0.20 0.04 -0.13 23 32 290 +20
09OCT26 146.00 P 0.33 0.44 0.33 0.09 -0.20 22 75 312 +30
09OCT26 147.00 P 0.38 0.53 0.35 0.17 -0.31 22 111 322 -30
09OCT26 148.00 P 0.82 0.90 0.52 0.34 -0.42 22 189 415 +135
09OCT26 149.00 P 1.04 1.27 0.70 0.59 -0.53 22 205 1,092 +36
09OCT26 150.00 P 1.15 1.75 1.01 0.96 -0.63 23 92 1,578 +25
09OCT26 152.50 P 2.56 2.56 2.56 2.45 -0.78 23 15 1,317 -10
09OCT26 155.00 P 0.00 0.00 0.00 4.62 -0.77 27 0 941 0
09OCT26 157.50 P 0.00 0.00 0.00 7.11 -0.73 37 0 22 0
09OCT26 160.00 P 0.00 0.00 0.00 9.40 -1.00 0 0 55 0
09OCT26 162.50 P 0.00 0.00 0.00 12.26 -0.34 63 0 0 0
09OCT26 165.00 P 0.00 0.00 0.00 14.48 -0.62 55 0 0 0
09OCT26 167.50 P 0.00 0.00 0.00 17.32 -0.28 84 0 0 0
09OCT26 170.00 P 0.00 0.00 0.00 19.66 -0.44 84 0 0 0
09OCT26 172.50 P 0.00 0.00 0.00 22.25 -0.35 97 0 0 0
09OCT26 175.00 P 0.00 0.00 0.00 24.47 -0.63 81 0 0 0
09OCT26 177.50 P 0.00 0.00 0.00 27.12 -0.48 103 0 0 0
09OCT26 180.00 P 0.00 0.00 0.00 29.40 -0.70 0 0 0 0
09OCT26 182.50 P 0.00 0.00 0.00 31.97 -0.63 100 0 0 0
09OCT26 185.00 P 0.00 0.00 0.00 34.84 -0.26 140 0 0 0
09OCT26 187.50 P 0.00 0.00 0.00 36.90 -0.70 0 0 0 0
09OCT26 190.00 P 0.00 0.00 0.00 39.56 -0.54 131 0 0 0
09OCT26 192.50 P 0.00 0.00 0.00 42.12 -0.48 143 0 0 0
09OCT26 195.00 P 0.00 0.00 0.00 44.60 -0.50 147 0 0 0
09OCT26 197.50 P 0.00 0.00 0.00 47.13 -0.47 156 0 0 0
09OCT26 200.00 P 0.00 0.00 0.00 49.62 -0.48 161 0 0 0
09OCT26 202.50 P 0.00 0.00 0.00 51.94 -0.66 137 0 0 0
09OCT26 205.00 P 0.00 0.00 0.00 54.44 -0.66 143 0 0 0
16OCT26 129.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
16OCT26 130.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
16OCT26 131.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
16OCT26 132.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
16OCT26 133.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
16OCT26 134.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
16OCT26 135.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
16OCT26 136.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
16OCT26 137.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
16OCT26 138.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
16OCT26 139.00 P 0.00 0.00 0.00 0.03 -0.02 22 0 0 0
16OCT26 140.00 P 0.00 0.00 0.00 0.04 -0.05 21 0 0 0
16OCT26 141.00 P 0.00 0.00 0.00 0.07 -0.06 22 0 0 0
16OCT26 142.00 P 0.33 0.33 0.33 0.11 -0.09 21 1 1 +1
16OCT26 143.00 P 0.00 0.00 0.00 0.18 -0.12 22 0 3 0
16OCT26 144.00 P 0.69 0.69 0.69 0.27 -0.16 22 3 18 +3
16OCT26 145.00 P 0.80 0.80 0.67 0.40 -0.21 22 24 60 +12
16OCT26 146.00 P 0.86 0.86 0.79 0.58 -0.26 22 31 16 +16
16OCT26 147.00 P 0.93 1.50 0.93 0.81 -0.31 22 167 125 +92
16OCT26 148.00 P 1.17 1.93 1.12 1.10 -0.37 22 242 198 +145
16OCT26 149.00 P 1.48 2.40 1.48 1.46 -0.42 22 409 333 +239
16OCT26 150.00 P 1.85 2.94 1.85 1.89 -0.47 22 527 1,010 +406
16OCT26 152.50 P 3.52 4.19 3.33 3.29 -0.60 22 105 135 +105
16OCT26 155.00 P 0.00 0.00 0.00 5.13 -0.68 23 0 0 0
16OCT26 157.50 P 0.00 0.00 0.00 7.11 -0.73 21 0 0 0
16OCT26 160.00 P 0.00 0.00 0.00 9.44 -0.96 21 0 0 0
16OCT26 162.50 P 0.00 0.00 0.00 12.26 -0.34 35 0 0 0
16OCT26 165.00 P 0.00 0.00 0.00 14.48 -0.62 32 0 0 0
16OCT26 167.50 P 0.00 0.00 0.00 17.32 -0.28 47 0 0 0
16OCT26 170.00 P 0.00 0.00 0.00 19.66 -0.44 47 0 0 0
16OCT26 172.50 P 0.00 0.00 0.00 22.25 -0.35 55 0 0 0
16OCT26 175.00 P 0.00 0.00 0.00 24.47 -0.63 47 0 0 0
16OCT26 177.50 P 0.00 0.00 0.00 27.12 -0.74 59 0 0 0
16OCT26 180.00 P 0.00 0.00 0.00 29.60 -0.75 62 0 0 0
16OCT26 182.50 P 0.00 0.00 0.00 32.09 -0.76 65 0 0 0
16OCT26 185.00 P 0.00 0.00 0.00 34.84 -0.50 79 0 0 0
16OCT26 187.50 P 0.00 0.00 0.00 37.10 -0.74 73 0 0 0
16OCT26 190.00 P 0.00 0.00 0.00 39.58 -0.76 76 0 0 0
16OCT26 192.50 P 0.00 0.00 0.00 42.12 -0.71 81 0 0 0
16OCT26 195.00 P 0.00 0.00 0.00 44.60 -0.73 83 0 0 0
16OCT26 197.50 P 0.00 0.00 0.00 47.13 -0.70 88 0 0 0
16OCT26 200.00 P 0.00 0.00 0.00 49.62 - 91 0 0 -
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29OCT26 97.50 P 0.00 0.00 0.00 0.01 0.00 60 0 36 0
29OCT26 100.00 P 0.00 0.00 0.00 0.01 0.00 57 0 151 0
29OCT26 102.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 0.01 0.00 50 0 50 0
29OCT26 107.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 0.01 0.00 44 0 204 0
29OCT26 112.50 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29OCT26 115.00 P 0.00 0.00 0.00 0.01 0.00 38 0 17 0
29OCT26 117.50 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29OCT26 120.00 P 0.00 0.00 0.00 0.01 0.00 33 0 175 0
29OCT26 122.50 P 0.00 0.00 0.00 0.01 0.00 30 0 305 0
29OCT26 125.00 P 0.00 0.00 0.00 0.01 0.00 27 0 101 0
29OCT26 127.50 P 0.19 0.19 0.19 0.01 0.00 25 150 727 0
29OCT26 130.00 P 0.21 0.21 0.20 0.01 -0.02 22 6 841 -6
29OCT26 132.50 P 0.26 0.26 0.26 0.03 -0.03 22 3 1,349 -3
29OCT26 135.00 P 0.35 0.35 0.35 0.08 -0.05 22 6 594 -2
29OCT26 137.50 P 0.50 0.50 0.50 0.17 -0.10 22 3 1,066 0
29OCT26 140.00 P 0.78 0.90 0.72 0.37 -0.16 22 162 12,601 -6
29OCT26 142.50 P 1.21 1.32 1.03 0.69 -0.25 22 1,185 3,931 +394
29OCT26 145.00 P 1.56 1.98 1.53 1.23 -0.33 22 1,524 11,575 -59
29OCT26 147.50 P 2.25 3.00 2.23 2.00 -0.44 22 6,995 25,585 +5,234
29OCT26 150.00 P 2.90 4.15 2.90 3.07 -0.51 23 1,534 36,188 +187
29OCT26 152.50 P 4.74 5.86 4.63 4.43 -0.61 23 1,761 4,230 +93
29OCT26 155.00 P 6.27 6.68 6.23 6.09 -0.66 23 405 3,120 -21
29OCT26 157.50 P 8.46 8.46 8.46 8.00 -0.71 24 20 2,274 0
29OCT26 160.00 P 0.00 0.00 0.00 10.00 -0.87 24 0 4,119 0
29OCT26 162.50 P 0.00 0.00 0.00 12.26 -0.54 25 0 1,755 0
29OCT26 165.00 P 0.00 0.00 0.00 14.48 -0.68 23 0 532 0
29OCT26 167.50 P 0.00 0.00 0.00 17.32 -0.29 32 0 258 0
29OCT26 170.00 P 0.00 0.00 0.00 19.66 -0.44 33 0 1,185 0
29OCT26 172.50 P 0.00 0.00 0.00 22.25 -0.35 38 0 107 0
29OCT26 175.00 P 0.00 0.00 0.00 24.47 -0.63 34 0 267 0
29OCT26 177.50 P 0.00 0.00 0.00 27.12 -0.74 41 0 100 0
29OCT26 180.00 P 0.00 0.00 0.00 29.60 -1.20 43 0 95 0
29OCT26 182.50 P 0.00 0.00 0.00 32.09 -0.90 45 0 1 0
29OCT26 185.00 P 0.00 0.00 0.00 34.84 -0.62 54 0 35 0
29OCT26 187.50 P 0.00 0.00 0.00 37.10 -0.86 51 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 39.58 -0.89 52 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 42.12 -0.84 56 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 44.60 -0.85 58 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 47.13 -0.81 61 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 49.62 -0.80 63 0 3 0
29OCT26 205.00 P 0.00 0.00 0.00 54.44 -0.98 59 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 59.40 -1.01 0 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 64.40 -1.00 0 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 69.40 -0.99 0 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 74.40 -0.99 0 0 111 0
29OCT26 230.00 P 0.00 0.00 0.00 79.40 -0.97 0 0 90 0
29OCT26 235.00 P 0.00 0.00 0.00 84.40 -0.96 0 0 15 0
29OCT26 240.00 P 0.00 0.00 0.00 89.40 -0.94 0 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 94.40 -0.93 0 0 15 0
29OCT26 250.00 P 0.00 0.00 0.00 99.40 -0.91 0 0 15 0
29OCT26 255.00 P 0.00 0.00 0.00 104.40 -0.85 0 0 377 0
29OCT26 260.00 P 0.00 0.00 0.00 109.40 -0.89 0 0 160 0
29OCT26 265.00 P 0.00 0.00 0.00 114.40 -0.89 0 0 100 0
29OCT26 270.00 P 0.00 0.00 0.00 119.40 -0.88 0 0 60 0
29OCT26 275.00 P 0.00 0.00 0.00 124.40 -0.87 0 0 60 0
27NOV26 75.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.01 0.00 49 0 90 0
27NOV26 90.00 P 0.00 0.00 0.00 0.01 0.00 47 0 45 0
27NOV26 92.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 0.01 0.00 40 0 45 0
27NOV26 100.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
27NOV26 107.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 0.01 0.00 28 0 182 0
27NOV26 115.00 P 0.00 0.00 0.00 0.02 0.00 28 0 18 0
27NOV26 117.50 P 0.00 0.00 0.00 0.03 0.00 27 0 10 0
27NOV26 120.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 348 0
27NOV26 122.50 P 0.00 0.00 0.00 0.09 -0.01 26 0 159 0
27NOV26 125.00 P 0.00 0.00 0.00 0.15 -0.02 26 0 77 0
27NOV26 127.50 P 0.00 0.00 0.00 0.25 -0.04 26 0 1,075 0
27NOV26 130.00 P 0.00 0.00 0.00 0.40 -0.06 26 0 835 0
27NOV26 132.50 P 1.06 1.06 1.06 0.62 -0.08 26 1 205 0
27NOV26 135.00 P 1.38 1.42 1.36 0.92 -0.12 26 38 939 +16
27NOV26 137.50 P 1.94 1.94 1.88 1.33 -0.16 26 62 659 0
27NOV26 140.00 P 2.40 2.57 2.32 1.86 -0.21 26 149 3,962 +20
27NOV26 142.50 P 3.12 3.22 2.90 2.53 -0.27 26 284 1,784 +142
27NOV26 145.00 P 4.13 4.13 3.68 3.36 -0.32 26 199 8,833 -14
27NOV26 147.50 P 4.60 5.48 4.55 4.35 -0.37 26 366 6,759 +281
27NOV26 150.00 P 6.39 6.79 5.96 5.53 -0.40 27 352 6,606 +186
27NOV26 152.50 P 7.27 8.13 7.27 6.89 -0.44 27 30 2,853 -15
27NOV26 155.00 P 8.94 8.94 8.94 8.40 -0.50 27 15 2,103 -15
27NOV26 157.50 P 10.94 10.94 10.94 10.07 -0.55 27 7 1,253 0
27NOV26 160.00 P 0.00 0.00 0.00 11.89 -0.59 28 0 1,126 0
27NOV26 162.50 P 0.00 0.00 0.00 13.86 -0.60 28 0 297 0
27NOV26 165.00 P 0.00 0.00 0.00 15.96 -0.63 29 0 135 0
27NOV26 167.50 P 0.00 0.00 0.00 18.16 -0.66 30 0 47 0
27NOV26 170.00 P 0.00 0.00 0.00 20.45 -0.68 31 0 133 0
27NOV26 172.50 P 0.00 0.00 0.00 22.25 -0.57 27 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 24.52 -1.44 26 0 66 0
27NOV26 177.50 P 0.00 0.00 0.00 27.12 -0.74 29 0 49 0
27NOV26 180.00 P 0.00 0.00 0.00 30.28 -0.72 39 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 32.86 -0.55 42 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 35.38 -0.37 44 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 37.81 -0.72 45 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 40.26 -0.37 46 0 2 0
27NOV26 192.50 P 0.00 0.00 0.00 42.71 -0.38 48 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 45.17 -0.37 49 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 47.62 -0.76 51 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 50.09 -0.74 52 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 55.03 -0.73 55 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 59.96 -0.74 57 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 64.92 -0.74 60 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 69.89 -0.73 62 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 74.85 -0.72 64 0 1 0
27NOV26 230.00 P 0.00 0.00 0.00 79.82 -0.55 66 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 84.80 -0.73 69 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 89.77 -0.74 71 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 94.75 -0.58 73 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 99.73 -0.74 75 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 104.70 -0.75 77 0 180 0
27NOV26 260.00 P 0.00 0.00 0.00 109.70 -0.75 79 0 135 0
27NOV26 265.00 P 0.00 0.00 0.00 114.70 -0.72 81 0 105 0
27NOV26 270.00 P 0.00 0.00 0.00 119.67 -0.74 83 0 60 0
27NOV26 275.00 P 0.00 0.00 0.00 124.66 -0.75 85 0 75 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 49 0 55 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 44 0 45 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 42 0 95 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 0.00 40 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 0.01 0.00 38 0 110 0
30DEC26 90.00 P 0.00 0.00 0.00 0.01 0.00 37 0 8 0
30DEC26 92.50 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
30DEC26 95.00 P 0.00 0.00 0.00 0.01 0.00 33 0 100 0
30DEC26 97.50 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1,480 0
30DEC26 102.50 P 0.00 0.00 0.00 0.01 0.00 28 0 111 0
30DEC26 105.00 P 0.00 0.00 0.00 0.02 0.00 28 0 133 0
30DEC26 107.50 P 0.00 0.00 0.00 0.03 0.00 28 0 93 0
30DEC26 110.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 2,059 0
30DEC26 112.50 P 0.00 0.00 0.00 0.08 -0.01 27 0 6 0
30DEC26 115.00 P 0.00 0.00 0.00 0.13 -0.01 28 0 117 0
30DEC26 117.50 P 0.00 0.00 0.00 0.20 -0.01 28 0 36 0
30DEC26 120.00 P 0.80 0.80 0.80 0.30 -0.03 27 20 925 0
30DEC26 122.50 P 0.00 0.00 0.00 0.44 -0.04 27 0 207 0
30DEC26 125.00 P 0.00 0.00 0.00 0.62 -0.06 27 0 522 0
30DEC26 127.50 P 0.00 0.00 0.00 0.87 -0.06 27 0 887 0
30DEC26 130.00 P 1.73 1.73 1.73 1.20 -0.08 28 2 5,150 0
30DEC26 132.50 P 0.00 0.00 0.00 1.59 -0.12 28 0 705 0
30DEC26 135.00 P 2.92 2.92 2.63 2.08 -0.14 28 141 1,235 +19
30DEC26 137.50 P 3.24 3.24 3.22 2.69 -0.16 28 40 816 -39
30DEC26 140.00 P 4.16 4.16 3.90 3.40 -0.20 28 38 6,793 -21
30DEC26 142.50 P 5.22 5.22 4.77 4.21 -0.24 28 11 2,026 -10
30DEC26 145.00 P 5.84 6.16 5.75 5.19 -0.25 28 347 5,502 -144
30DEC26 147.50 P 7.02 7.24 6.80 6.26 -0.31 28 63 2,234 +30
30DEC26 150.00 P 8.04 8.97 7.86 7.46 -0.33 28 71 5,590 -16
30DEC26 152.50 P 9.81 9.81 9.77 8.83 -0.36 28 30 2,074 -15
30DEC26 155.00 P 11.07 11.07 10.94 10.27 -0.42 28 55 2,611 0
30DEC26 157.50 P 0.00 0.00 0.00 11.88 -0.43 28 0 2,468 0
30DEC26 160.00 P 14.93 14.93 14.93 13.59 -0.48 29 10 1,428 +3
30DEC26 162.50 P 0.00 0.00 0.00 14.95 -0.48 27 0 1,013 0
30DEC26 165.00 P 17.87 17.87 17.87 16.83 -1.04 27 8 778 0
30DEC26 167.50 P 0.00 0.00 0.00 18.77 -0.56 27 0 682 0
30DEC26 170.00 P 22.00 22.00 22.00 20.84 -1.21 27 2 1,370 0
30DEC26 172.50 P 0.00 0.00 0.00 22.95 -0.60 27 0 361 0
30DEC26 175.00 P 0.00 0.00 0.00 25.16 -1.38 27 0 1,561 0
30DEC26 177.50 P 0.00 0.00 0.00 28.23 -0.65 33 0 268 0
30DEC26 180.00 P 0.00 0.00 0.00 30.62 -0.66 34 0 1,734 0
30DEC26 182.50 P 0.00 0.00 0.00 33.04 -0.46 35 0 2,026 0
30DEC26 185.00 P 0.00 0.00 0.00 35.52 -0.69 37 0 486 0
30DEC26 187.50 P 0.00 0.00 0.00 38.03 -0.56 38 0 342 0
30DEC26 190.00 P 0.00 0.00 0.00 40.58 -0.72 40 2 197 -2
30DEC26 192.50 P 0.00 0.00 0.00 43.03 -0.70 42 0 343 0
30DEC26 195.00 P 45.76 45.76 45.76 45.42 -0.72 42 5 426 0
30DEC26 197.50 P 0.00 0.00 0.00 47.87 -0.51 43 0 301 0
30DEC26 200.00 P 0.00 0.00 0.00 50.29 -0.54 44 0 1,577 0
30DEC26 205.00 P 0.00 0.00 0.00 55.16 -0.60 46 0 2,261 0
30DEC26 210.00 P 0.00 0.00 0.00 60.07 -0.72 48 0 219 0
30DEC26 215.00 P 0.00 0.00 0.00 65.00 -0.73 50 0 294 0
30DEC26 220.00 P 0.00 0.00 0.00 69.92 -0.75 51 2 307 -2
30DEC26 225.00 P 0.00 0.00 0.00 74.88 -0.74 53 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 79.83 -0.75 55 0 308 0
30DEC26 235.00 P 0.00 0.00 0.00 84.80 -0.74 57 0 304 0
30DEC26 240.00 P 0.00 0.00 0.00 89.77 -0.74 58 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 94.75 -0.58 60 0 1,580 0
30DEC26 250.00 P 0.00 0.00 0.00 99.74 -0.73 62 0 230 0
30DEC26 255.00 P 0.00 0.00 0.00 104.72 -0.73 64 0 264 0
30DEC26 260.00 P 0.00 0.00 0.00 109.70 -0.75 65 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 114.70 -0.72 67 0 65 0
30DEC26 270.00 P 0.00 0.00 0.00 119.67 -0.74 68 0 58 0
30DEC26 275.00 P 0.00 0.00 0.00 124.66 -0.75 70 1 72 0
30DEC26 280.00 P 0.00 0.00 0.00 129.65 -0.73 72 0 3 0
30DEC26 285.00 P 0.00 0.00 0.00 134.62 -0.75 73 0 1 0
30DEC26 290.00 P 0.00 0.00 0.00 139.62 -0.74 74 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 144.61 -0.74 76 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 149.58 -0.76 76 0 5 0
30DEC26 310.00 P 0.00 0.00 0.00 159.57 -0.53 79 0 620 0
30DEC26 320.00 P 0.00 0.00 0.00 169.56 -0.74 82 0 169 0
30DEC26 330.00 P 0.00 0.00 0.00 179.54 -0.73 84 0 45 0
30DEC26 340.00 P 0.00 0.00 0.00 189.51 -0.74 86 0 97 0
30DEC26 350.00 P 0.00 0.00 0.00 199.49 -0.74 88 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 4 0
28JAN27 102.50 P 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 0.12 -0.02 29 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 0.17 -0.04 28 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 0.24 -0.06 28 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 0.35 -0.05 28 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 0.49 -0.09 28 0 0 0
28JAN27 120.00 P 1.46 1.46 1.46 0.68 -0.10 28 1 21 +1
28JAN27 122.50 P 0.00 0.00 0.00 0.93 -0.11 28 0 1 0
28JAN27 125.00 P 0.00 0.00 0.00 1.22 -0.15 28 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 1.57 -0.17 29 0 0 0
28JAN27 130.00 P 2.89 2.89 2.89 2.02 -0.21 29 30 134 +24
28JAN27 132.50 P 3.45 3.45 3.31 2.51 -0.27 29 35 1,033 +35
28JAN27 135.00 P 0.00 0.00 0.00 3.15 -0.27 29 0 982 0
28JAN27 137.50 P 0.00 0.00 0.00 3.84 -0.33 29 0 371 0
28JAN27 140.00 P 5.47 5.47 5.47 4.65 -0.34 29 4 320 0
28JAN27 142.50 P 0.00 0.00 0.00 5.57 -0.39 29 0 130 0
28JAN27 145.00 P 8.00 8.00 7.30 6.57 -0.40 29 38 238 +16
28JAN27 147.50 P 8.97 8.97 8.29 7.71 -0.46 29 62 314 +52
28JAN27 150.00 P 10.03 10.32 10.03 8.92 -0.48 29 50 622 +50
28JAN27 152.50 P 11.84 11.84 11.70 10.29 -0.53 29 14 130 +5
28JAN27 155.00 P 12.83 13.00 12.70 11.72 -0.54 29 60 105 +45
28JAN27 157.50 P 0.00 0.00 0.00 13.30 -0.57 29 0 15 0
28JAN27 160.00 P 0.00 0.00 0.00 14.92 -0.59 30 0 0 0
28JAN27 162.50 P 0.00 0.00 0.00 16.70 -0.62 30 0 0 0
28JAN27 165.00 P 0.00 0.00 0.00 17.98 -0.61 28 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 19.86 -0.65 28 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 21.80 -0.65 28 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 23.83 -0.66 28 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 25.92 -0.67 28 0 0 0
28JAN27 177.50 P 0.00 0.00 0.00 28.90 -0.70 32 0 0 0
28JAN27 180.00 P 0.00 0.00 0.00 31.18 -0.71 33 0 0 0
28JAN27 182.50 P 0.00 0.00 0.00 33.49 -0.71 34 0 0 0
28JAN27 185.00 P 0.00 0.00 0.00 35.87 -0.72 35 0 0 0
28JAN27 187.50 P 0.00 0.00 0.00 38.28 -0.72 36 0 0 0
28JAN27 190.00 P 0.00 0.00 0.00 40.74 -0.72 37 0 0 0
28JAN27 192.50 P 0.00 0.00 0.00 43.23 -0.58 38 0 0 0
28JAN27 195.00 P 0.00 0.00 0.00 45.75 -0.43 40 0 0 0
28JAN27 197.50 P 0.00 0.00 0.00 48.19 -0.36 41 0 0 0
28JAN27 200.00 P 0.00 0.00 0.00 50.59 -0.35 42 0 0 0
28JAN27 205.00 P 0.00 0.00 0.00 55.40 -0.71 43 0 0 0
28JAN27 210.00 P 0.00 0.00 0.00 60.26 -0.70 44 0 0 0
28JAN27 215.00 P 0.00 0.00 0.00 65.12 -0.75 46 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 70.03 -0.64 47 0 0 0
28JAN27 225.00 P 0.00 0.00 0.00 74.93 -0.75 48 0 0 0
28JAN27 230.00 P 0.00 0.00 0.00 79.89 -0.73 50 0 0 0
28JAN27 235.00 P 0.00 0.00 0.00 84.84 -0.73 51 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 89.79 -0.76 53 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 94.76 -0.74 54 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 99.74 -0.75 56 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 104.72 -0.74 57 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 109.70 -0.75 58 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.01 0.00 34 0 17 0
30MAR27 77.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.06 0.00 33 0 25 0
30MAR27 90.00 P 0.00 0.00 0.00 0.08 -0.01 32 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 0.12 -0.02 32 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 0.16 -0.02 32 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 0.23 -0.03 32 0 5 0
30MAR27 100.00 P 0.00 0.00 0.00 0.30 -0.05 32 0 37 0
30MAR27 102.50 P 0.00 0.00 0.00 0.43 -0.04 32 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 0.55 -0.07 32 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 0.74 -0.06 32 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 0.93 -0.09 32 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 1.16 -0.13 32 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 1.42 -0.17 32 0 9 0
30MAR27 117.50 P 0.00 0.00 0.00 1.83 -0.13 32 0 14 0
30MAR27 120.00 P 3.10 3.10 3.10 2.20 -0.17 32 2 3,761 -2
30MAR27 122.50 P 0.00 0.00 0.00 2.69 -0.18 32 0 186 0
30MAR27 125.00 P 4.44 4.44 4.44 3.20 -0.18 32 28 481 -15
30MAR27 127.50 P 4.92 4.92 4.92 3.80 -0.23 32 15 531 0
30MAR27 130.00 P 0.00 0.00 0.00 4.46 -0.23 32 0 1,324 0
30MAR27 132.50 P 0.00 0.00 0.00 5.19 -0.28 32 0 504 0
30MAR27 135.00 P 0.00 0.00 0.00 6.02 -0.28 32 0 541 0
30MAR27 137.50 P 0.00 0.00 0.00 6.86 -0.33 33 0 1,093 0
30MAR27 140.00 P 8.29 9.30 8.29 7.87 -0.35 33 11 2,118 +3
30MAR27 142.50 P 9.76 9.76 9.76 8.90 -0.35 33 1 828 0
30MAR27 145.00 P 0.00 0.00 0.00 10.02 -0.40 33 0 1,073 0
30MAR27 147.50 P 0.00 0.00 0.00 11.24 -0.42 33 0 1,975 0
30MAR27 150.00 P 13.82 13.82 13.40 12.48 -0.43 33 15 4,001 +3
30MAR27 152.50 P 0.00 0.00 0.00 13.88 -0.47 33 0 1,601 0
30MAR27 155.00 P 0.00 0.00 0.00 15.32 -0.47 33 0 2,817 0
30MAR27 157.50 P 0.00 0.00 0.00 16.77 -0.53 33 0 1,836 0
30MAR27 160.00 P 0.00 0.00 0.00 18.41 -0.53 33 0 1,771 0
30MAR27 162.50 P 0.00 0.00 0.00 20.06 -0.53 33 0 890 0
30MAR27 165.00 P 0.00 0.00 0.00 21.74 -0.57 34 0 310 0
30MAR27 167.50 P 0.00 0.00 0.00 23.57 -0.58 34 0 302 0
30MAR27 170.00 P 0.00 0.00 0.00 25.41 -0.58 34 0 411 0
30MAR27 172.50 P 0.00 0.00 0.00 27.28 -0.62 34 0 348 0
30MAR27 175.00 P 0.00 0.00 0.00 29.29 -0.62 34 0 272 0
30MAR27 177.50 P 0.00 0.00 0.00 31.30 -0.63 35 0 346 0
30MAR27 180.00 P 0.00 0.00 0.00 33.34 -0.65 35 0 350 0
30MAR27 182.50 P 0.00 0.00 0.00 35.49 -0.66 35 0 1,450 0
30MAR27 185.00 P 0.00 0.00 0.00 37.66 -0.66 36 0 1,383 0
30MAR27 187.50 P 0.00 0.00 0.00 39.85 -0.66 36 0 531 0
30MAR27 190.00 P 0.00 0.00 0.00 42.10 -0.69 36 0 319 0
30MAR27 192.50 P 0.00 0.00 0.00 44.40 -0.69 37 0 368 0
30MAR27 195.00 P 0.00 0.00 0.00 46.72 -0.69 38 0 195 0
30MAR27 197.50 P 0.00 0.00 0.00 49.06 -0.70 38 0 76 0
30MAR27 200.00 P 0.00 0.00 0.00 51.46 -0.71 39 0 104 0
30MAR27 205.00 P 0.00 0.00 0.00 56.32 -0.49 41 0 126 0
30MAR27 210.00 P 0.00 0.00 0.00 61.12 -0.35 42 0 44 0
30MAR27 215.00 P 0.00 0.00 0.00 65.82 -0.37 43 0 44 0
30MAR27 220.00 P 0.00 0.00 0.00 70.58 -0.36 43 0 59 0
30MAR27 225.00 P 0.00 0.00 0.00 75.53 -0.43 45 0 36 0
30MAR27 230.00 P 0.00 0.00 0.00 80.19 -0.43 45 0 942 0
30MAR27 235.00 P 0.00 0.00 0.00 85.08 -0.49 46 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 89.97 -0.58 47 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 94.88 -0.62 47 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 99.81 -0.76 48 0 144 0
30MAR27 255.00 P 0.00 0.00 0.00 104.76 -0.76 49 0 110 0
30MAR27 260.00 P 0.00 0.00 0.00 109.74 -0.74 51 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 114.72 -0.73 52 0 2 0
30MAR27 270.00 P 0.00 0.00 0.00 119.69 -0.75 53 0 102 0
30MAR27 275.00 P 0.00 0.00 0.00 124.66 -0.75 54 0 158 0
29JUN27 75.00 P 0.00 0.00 0.00 0.10 -0.01 35 0 85 0
29JUN27 77.50 P 0.00 0.00 0.00 0.14 -0.02 35 0 34 0
29JUN27 80.00 P 0.00 0.00 0.00 0.20 -0.01 35 0 20 0
29JUN27 82.50 P 0.00 0.00 0.00 0.27 -0.01 35 0 5 0
29JUN27 85.00 P 0.00 0.00 0.00 0.36 -0.02 35 0 174 0
29JUN27 87.50 P 0.00 0.00 0.00 0.46 -0.04 35 0 41 0
29JUN27 90.00 P 0.00 0.00 0.00 0.59 -0.04 35 0 95 0
29JUN27 92.50 P 0.00 0.00 0.00 0.74 -0.07 35 0 16 0
29JUN27 95.00 P 0.00 0.00 0.00 0.93 -0.04 35 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 1.14 -0.06 35 0 27 0
29JUN27 100.00 P 2.45 2.45 2.45 1.41 -0.06 35 2 123 +2
29JUN27 102.50 P 0.00 0.00 0.00 1.68 -0.06 35 0 8 0
29JUN27 105.00 P 0.00 0.00 0.00 2.04 -0.08 35 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 2.41 -0.08 35 0 3 0
29JUN27 110.00 P 0.00 0.00 0.00 2.82 -0.11 35 0 23 0
29JUN27 112.50 P 0.00 0.00 0.00 3.42 -0.11 35 0 1 0
29JUN27 115.00 P 0.00 0.00 0.00 3.94 -0.11 35 0 72 0
29JUN27 117.50 P 0.00 0.00 0.00 4.54 -0.16 35 0 149 0
29JUN27 120.00 P 0.00 0.00 0.00 5.21 -0.16 35 0 185 0
29JUN27 122.50 P 0.00 0.00 0.00 5.89 -0.16 35 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 6.68 -0.20 35 0 1,572 0
29JUN27 127.50 P 0.00 0.00 0.00 7.53 -0.20 35 0 281 0
29JUN27 130.00 P 0.00 0.00 0.00 8.38 -0.20 35 0 230 0
29JUN27 132.50 P 0.00 0.00 0.00 9.35 -0.25 35 0 246 0
29JUN27 135.00 P 0.00 0.00 0.00 10.38 -0.25 35 0 438 0
29JUN27 137.50 P 0.00 0.00 0.00 11.43 -0.25 36 0 307 0
29JUN27 140.00 P 14.00 14.00 14.00 12.54 -0.31 36 1 1,559 +1
29JUN27 142.50 P 14.75 14.75 14.75 13.78 -0.31 36 1 150 0
29JUN27 145.00 P 16.01 16.01 16.00 15.02 -0.31 36 4 558 +4
29JUN27 147.50 P 0.00 0.00 0.00 16.27 -0.34 36 0 198 0
29JUN27 150.00 P 19.64 19.64 18.50 17.69 -0.36 36 13 1,206 -11
29JUN27 152.50 P 20.56 20.90 20.56 19.13 -0.36 36 36 473 -18
29JUN27 155.00 P 0.00 0.00 0.00 20.58 -0.36 36 0 8,624 0
29JUN27 157.50 P 0.00 0.00 0.00 22.07 -0.42 36 0 422 0
29JUN27 160.00 P 24.12 24.74 24.12 23.70 -0.42 36 20 1,268 +20
29JUN27 162.50 P 0.00 0.00 0.00 25.34 -0.42 36 0 135 0
29JUN27 165.00 P 0.00 0.00 0.00 26.98 -0.42 36 0 50 0
29JUN27 167.50 P 30.00 30.00 30.00 28.68 -0.47 37 1 95 -1
29JUN27 170.00 P 0.00 0.00 0.00 30.50 -0.47 37 0 115 0
29JUN27 172.50 P 0.00 0.00 0.00 32.31 -0.48 37 0 77 0
29JUN27 175.00 P 0.00 0.00 0.00 34.13 -0.48 37 0 150 0
29JUN27 177.50 P 0.00 0.00 0.00 35.99 -0.52 37 0 103 0
29JUN27 180.00 P 0.00 0.00 0.00 37.96 -0.52 37 0 261 0
29JUN27 182.50 P 0.00 0.00 0.00 39.94 -0.52 37 0 30 0
29JUN27 185.00 P 0.00 0.00 0.00 41.92 -0.52 37 0 150 0
29JUN27 187.50 P 0.00 0.00 0.00 43.91 -0.54 38 0 31 0
29JUN27 190.00 P 0.00 0.00 0.00 45.99 -0.57 38 0 44 0
29JUN27 192.50 P 0.00 0.00 0.00 48.10 -0.57 38 0 1 0
29JUN27 195.00 P 0.00 0.00 0.00 50.22 -0.57 38 0 55 0
29JUN27 197.50 P 0.00 0.00 0.00 52.34 -0.57 39 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 54.48 -0.60 39 0 143 0
29JUN27 205.00 P 0.00 0.00 0.00 58.94 -0.60 40 0 31 0
29JUN27 210.00 P 0.00 0.00 0.00 63.42 -0.61 40 0 545 0
29JUN27 215.00 P 0.00 0.00 0.00 68.02 -0.64 41 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 72.70 -0.65 42 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 77.43 -0.66 43 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 82.30 -0.67 44 0 135 0
29JUN27 235.00 P 0.00 0.00 0.00 87.21 -0.51 46 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 92.11 -0.30 47 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 96.83 -0.29 48 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 101.55 -0.66 48 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 106.31 -0.64 49 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 111.06 -0.67 49 0 5 0
29JUN27 265.00 P 0.00 0.00 0.00 115.86 -0.30 50 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 120.65 -0.66 50 0 3 0
29JUN27 275.00 P 0.00 0.00 0.00 125.46 -0.30 50 1 5 +1
29SEP27 75.00 P 0.00 0.00 0.00 0.38 -0.03 37 0 30 0
29SEP27 77.50 P 0.00 0.00 0.00 0.47 -0.06 36 0 13 0
29SEP27 80.00 P 0.00 0.00 0.00 0.60 -0.07 36 0 12 0
29SEP27 82.50 P 0.00 0.00 0.00 0.74 -0.09 36 0 4 0
29SEP27 85.00 P 0.00 0.00 0.00 0.93 -0.10 36 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 1.13 -0.10 36 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 1.41 -0.10 37 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 1.70 -0.10 37 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 1.99 -0.12 37 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 2.37 -0.14 37 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 2.76 -0.15 37 0 12 0
29SEP27 102.50 P 0.00 0.00 0.00 3.17 -0.19 37 0 2 0
29SEP27 105.00 P 0.00 0.00 0.00 3.69 -0.20 37 0 3 0
29SEP27 107.50 P 0.00 0.00 0.00 4.22 -0.20 37 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 4.76 -0.24 37 0 112 0
29SEP27 112.50 P 0.00 0.00 0.00 5.43 -0.26 37 0 83 0
29SEP27 115.00 P 0.00 0.00 0.00 6.12 -0.26 37 0 15 0
29SEP27 117.50 P 0.00 0.00 0.00 6.82 -0.26 37 0 35 0
29SEP27 120.00 P 0.00 0.00 0.00 7.60 -0.32 37 0 45 0
29SEP27 122.50 P 0.00 0.00 0.00 8.47 -0.32 37 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 9.34 -0.33 37 0 27 0
29SEP27 127.50 P 0.00 0.00 0.00 10.23 -0.37 37 0 36 0
29SEP27 130.00 P 12.60 12.60 12.60 11.27 -0.39 37 15 53 +15
29SEP27 132.50 P 0.00 0.00 0.00 12.33 -0.40 37 0 80 0
29SEP27 135.00 P 0.00 0.00 0.00 13.40 -0.40 37 0 107 0
29SEP27 137.50 P 15.57 15.57 15.57 14.49 -0.46 37 1 33 +1
29SEP27 140.00 P 17.00 17.00 17.00 15.76 -0.45 37 10 334 +10
29SEP27 142.50 P 0.00 0.00 0.00 17.02 -0.46 37 0 69 0
29SEP27 145.00 P 0.00 0.00 0.00 18.29 -0.47 37 0 50 0
29SEP27 147.50 P 20.50 20.60 20.50 19.58 -0.50 37 4 168 +4
29SEP27 150.00 P 22.16 22.16 22.16 21.02 -0.53 37 10 344 -6
29SEP27 152.50 P 0.00 0.00 0.00 22.49 -0.53 37 0 305 0
29SEP27 155.00 P 25.52 25.52 25.52 23.97 -0.53 38 15 501 +15
29SEP27 157.50 P 0.00 0.00 0.00 25.45 -0.53 38 0 188 0
29SEP27 160.00 P 0.00 0.00 0.00 27.01 -0.58 38 0 82 0
29SEP27 162.50 P 0.00 0.00 0.00 28.67 -0.59 38 0 95 0
29SEP27 165.00 P 0.00 0.00 0.00 30.34 -0.59 38 0 888 0
29SEP27 167.50 P 0.00 0.00 0.00 32.01 -0.59 38 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 33.69 -0.60 38 0 500 0
29SEP27 172.50 P 0.00 0.00 0.00 35.48 -0.63 38 0 100 0
29SEP27 175.00 P 0.00 0.00 0.00 37.32 -0.63 38 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 39.17 -0.63 38 0 40 0
29SEP27 180.00 P 0.00 0.00 0.00 41.02 -0.64 38 0 152 0
29SEP27 182.50 P 0.00 0.00 0.00 42.88 -0.64 39 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 44.81 -0.67 39 0 2 0
29SEP27 187.50 P 0.00 0.00 0.00 46.81 -0.67 39 0 1 0
29SEP27 190.00 P 0.00 0.00 0.00 48.82 -0.67 39 2 6 +2
29SEP27 192.50 P 0.00 0.00 0.00 50.83 -0.67 39 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 52.84 -0.68 39 0 3 0
29SEP27 197.50 P 0.00 0.00 0.00 54.87 -0.69 39 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 56.99 -0.70 40 0 5 0
29SEP27 205.00 P 0.00 0.00 0.00 61.28 -0.70 40 0 1 0
29SEP27 210.00 P 0.00 0.00 0.00 65.58 -0.71 40 0 1 0
29SEP27 215.00 P 0.00 0.00 0.00 69.99 -0.72 41 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 74.50 -0.72 42 2 3 +2
29SEP27 225.00 P 0.00 0.00 0.00 79.05 -0.72 42 0 0 0
29SEP27 230.00 P 84.45 84.45 84.45 83.65 -0.73 43 1 3 +1
29SEP27 235.00 P 0.00 0.00 0.00 88.37 -0.73 44 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 93.13 -0.72 44 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 97.94 -0.51 45 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 102.79 -0.29 46 0 5 0
29SEP27 255.00 P 0.00 0.00 0.00 107.43 -0.30 47 0 1 0
29SEP27 260.00 P 0.00 0.00 0.00 112.10 -0.30 47 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 116.79 -0.31 47 0 3 0
TOTAL PUT 19,008 298,371 +7,857
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$ 11.430
29OCT26 7.75 C 0.00 0.00 0.00 3.68 -0.12 0 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 3.44 -0.09 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.21 -0.07 65 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.94 -0.09 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.69 -0.09 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.44 -0.11 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.22 -0.07 49 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.95 -0.11 27 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.71 -0.11 33 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.47 -0.11 33 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 1.02 -0.11 32 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.62 -0.08 31 0 3 0
29OCT26 11.50 C 0.35 0.37 0.30 0.33 -0.04 30 206 429 0
29OCT26 12.00 C 0.19 0.19 0.14 0.15 -0.04 30 51 378 -30
29OCT26 12.50 C 0.00 0.00 0.00 0.06 -0.03 30 10 1,895 0
29OCT26 13.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 2,047 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 2,150 0
29OCT26 14.00 C 0.02 0.02 0.02 0.01 0.00 39 150 1,292 +120
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1,440 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,832 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,119 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,368 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 65 0 237 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 69 0 717 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 73 0 750 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 78 0 305 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 3.72 -0.10 43 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 3.48 -0.09 47 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 3.23 -0.05 42 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 2.98 -0.05 38 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.74 -0.05 39 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.50 -0.05 38 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.26 -0.05 36 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.01 -0.05 33 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.78 -0.10 32 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.56 -0.10 32 0 125 0
27NOV26 10.50 C 0.00 0.00 0.00 1.15 -0.06 31 0 20 0
27NOV26 11.00 C 0.00 0.00 0.00 0.78 -0.08 29 0 30 0
27NOV26 11.50 C 0.00 0.00 0.00 0.50 -0.08 29 10 171 +10
27NOV26 12.00 C 0.00 0.00 0.00 0.32 -0.04 30 0 570 0
27NOV26 12.50 C 0.00 0.00 0.00 0.19 -0.03 30 0 259 0
27NOV26 13.00 C 0.11 0.11 0.11 0.11 -0.02 31 11 381 0
27NOV26 13.50 C 0.00 0.00 0.00 0.07 0.00 32 0 738 0
27NOV26 14.00 C 0.00 0.00 0.00 0.04 0.00 33 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 0.00 33 0 472 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 36 0 190 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 181 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 70 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 300 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 6 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 309 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.79 -0.03 50 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.55 -0.02 49 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.31 0.00 46 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.07 0.00 44 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.83 0.00 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.59 0.00 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.36 0.00 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.13 0.00 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.87 -0.04 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.66 -0.08 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.27 -0.08 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.92 -0.08 29 0 31 0
30DEC26 11.50 C 0.00 0.00 0.00 0.66 -0.06 29 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.45 -0.05 29 0 255 0
30DEC26 12.50 C 0.00 0.00 0.00 0.31 -0.03 30 0 662 0
30DEC26 13.00 C 0.00 0.00 0.00 0.20 -0.03 30 0 1,418 0
30DEC26 13.50 C 0.00 0.00 0.00 0.13 -0.02 30 0 1,175 0
30DEC26 14.00 C 0.00 0.00 0.00 0.08 -0.02 30 0 1,941 0
30DEC26 14.50 C 0.06 0.06 0.06 0.05 -0.01 30 30 1,119 -30
30DEC26 15.00 C 0.00 0.00 0.00 0.03 -0.01 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 0.00 31 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 38 0 591 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 385 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 748 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 351 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 46 0 453 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 48 0 154 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 51 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 58 0 44 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 61 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 63 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 82 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 3.83 0.00 47 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 3.59 0.00 45 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 3.35 0.00 43 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 3.11 0.00 41 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 2.88 +0.01 39 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 2.65 +0.01 38 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 2.42 0.00 36 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 2.20 +0.01 35 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 1.98 -0.01 33 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 1.76 -0.08 32 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 1.39 -0.06 31 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 1.07 -0.06 30 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 0.79 -0.05 30 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 0.58 -0.04 30 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 0.41 -0.04 29 0 100 0
28JAN27 13.00 C 0.00 0.00 0.00 0.30 -0.02 30 0 2 0
28JAN27 13.50 C 0.25 0.25 0.25 0.20 -0.03 30 95 95 +95
28JAN27 14.00 C 0.00 0.00 0.00 0.13 -0.03 29 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 0.09 -0.02 30 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 0.06 -0.02 30 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 0.02 -0.01 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 7.75 C 0.00 0.00 0.00 3.91 0.00 42 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.67 0.00 40 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.44 0.00 39 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.21 0.00 38 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.99 +0.01 37 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.77 0.00 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.55 0.00 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.34 -0.01 33 0 10 0
30MAR27 9.75 C 0.00 0.00 0.00 2.14 -0.01 33 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.96 0.00 33 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.59 0.00 31 0 60 0
30MAR27 11.00 C 0.00 0.00 0.00 1.27 -0.07 30 0 60 0
30MAR27 11.50 C 0.00 0.00 0.00 1.01 -0.05 30 0 300 0
30MAR27 12.00 C 0.00 0.00 0.00 0.79 -0.05 30 0 500 0
30MAR27 12.50 C 0.00 0.00 0.00 0.62 -0.03 30 0 270 0
30MAR27 13.00 C 0.00 0.00 0.00 0.48 -0.03 30 0 1,531 0
30MAR27 13.50 C 0.00 0.00 0.00 0.35 -0.04 30 0 2,255 0
30MAR27 14.00 C 0.32 0.32 0.29 0.26 -0.05 29 140 738 +140
30MAR27 14.50 C 0.00 0.00 0.00 0.19 -0.04 29 0 381 0
30MAR27 15.00 C 0.00 0.00 0.00 0.14 -0.03 29 0 1,934 0
30MAR27 15.50 C 0.00 0.00 0.00 0.10 -0.03 29 0 1,592 0
30MAR27 16.00 C 0.00 0.00 0.00 0.07 -0.03 29 0 1,931 0
30MAR27 16.50 C 0.00 0.00 0.00 0.05 -0.02 29 0 559 0
30MAR27 17.00 C 0.00 0.00 0.00 0.03 -0.02 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 29 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 33 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 40 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 44 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 3.99 0.00 43 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 3.76 0.00 41 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.53 -0.01 40 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.31 -0.01 39 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.09 -0.01 37 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.88 -0.02 36 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.68 -0.01 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.48 -0.02 35 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.30 -0.01 35 0 100 0
29JUN27 10.00 C 0.00 0.00 0.00 2.12 -0.02 34 0 7 0
29JUN27 10.50 C 0.00 0.00 0.00 1.74 -0.05 32 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.49 -0.03 33 0 200 0
29JUN27 11.50 C 0.00 0.00 0.00 1.24 -0.03 33 0 480 0
29JUN27 12.00 C 0.00 0.00 0.00 0.98 -0.10 31 0 410 0
29JUN27 12.50 C 0.00 0.00 0.00 0.80 -0.01 31 0 130 0
29JUN27 13.00 C 0.00 0.00 0.00 0.65 -0.03 31 0 393 0
29JUN27 13.50 C 0.00 0.00 0.00 0.51 -0.02 31 0 348 0
29JUN27 14.00 C 0.00 0.00 0.00 0.40 -0.01 31 0 631 0
29JUN27 14.50 C 0.00 0.00 0.00 0.31 0.00 30 0 582 0
29JUN27 15.00 C 0.00 0.00 0.00 0.23 +0.01 30 0 1,916 0
29JUN27 15.50 C 0.00 0.00 0.00 0.17 +0.01 29 0 2,008 0
29JUN27 16.00 C 0.00 0.00 0.00 0.13 +0.01 29 0 2,598 0
29JUN27 16.50 C 0.00 0.00 0.00 0.10 +0.02 29 0 822 0
29JUN27 17.00 C 0.00 0.00 0.00 0.07 +0.01 29 0 241 0
29JUN27 17.50 C 0.00 0.00 0.00 0.05 +0.01 28 0 1,304 0
29JUN27 18.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 1,112 0
29JUN27 18.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 568 0
29JUN27 19.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 667 0
29JUN27 19.50 C 0.00 0.00 0.00 0.01 0.00 27 0 271 0
29JUN27 20.00 C 0.00 0.00 0.00 0.01 0.00 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 7.75 C 0.00 0.00 0.00 4.01 0.00 40 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 3.79 0.00 39 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 3.57 0.00 38 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 3.36 0.00 37 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 3.15 0.00 37 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 2.95 0.00 36 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 2.76 +0.01 35 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 2.57 0.00 35 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 2.40 +0.01 34 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 2.23 +0.01 34 0 3 0
29SEP27 10.50 C 0.00 0.00 0.00 1.92 0.00 34 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.64 -0.03 33 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.40 -0.05 33 0 2 0
29SEP27 12.00 C 0.00 0.00 0.00 1.20 -0.06 33 0 6 0
29SEP27 12.50 C 1.03 1.03 1.03 1.02 -0.07 33 24 99 +24
29SEP27 13.00 C 0.00 0.00 0.00 0.88 -0.06 33 0 55 0
29SEP27 13.50 C 0.00 0.00 0.00 0.75 -0.06 33 0 215 0
29SEP27 14.00 C 0.00 0.00 0.00 0.64 -0.07 33 0 30 0
29SEP27 14.50 C 0.00 0.00 0.00 0.54 -0.07 33 0 195 0
29SEP27 15.00 C 0.00 0.00 0.00 0.46 -0.07 33 0 7 0
29SEP27 15.50 C 0.00 0.00 0.00 0.39 -0.07 33 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.33 -0.07 33 0 9 0
29SEP27 16.50 C 0.00 0.00 0.00 0.27 -0.08 33 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.24 -0.06 33 0 13 0
29SEP27 17.50 C 0.00 0.00 0.00 0.20 -0.06 33 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.17 -0.06 33 0 12 0
29SEP27 18.50 C 0.00 0.00 0.00 0.14 -0.06 33 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.12 -0.06 33 0 5 0
29SEP27 19.50 C 0.00 0.00 0.00 0.10 -0.05 33 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.09 -0.04 34 0 66 0
TOTAL CALL 727 70,947 +329
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 57 0 116 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 96 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 -0.01 33 0 20 0
29OCT26 10.00 P 0.00 0.00 0.00 0.02 -0.02 33 0 200 0
29OCT26 10.50 P 0.07 0.07 0.07 0.07 0.00 33 50 808 +50
29OCT26 11.00 P 0.00 0.00 0.00 0.17 0.00 31 0 1,988 0
29OCT26 11.50 P 0.31 0.36 0.31 0.40 +0.06 32 1,155 2,452 +480
29OCT26 12.00 P 0.00 0.00 0.00 0.69 +0.05 29 0 3,814 0
29OCT26 12.50 P 0.00 0.00 0.00 1.11 +0.07 30 0 2,070 0
29OCT26 13.00 P 0.00 0.00 0.00 1.58 +0.08 32 0 8,723 0
29OCT26 13.50 P 0.00 0.00 0.00 2.07 +0.04 0 0 802 0
29OCT26 14.00 P 0.00 0.00 0.00 2.57 +0.03 0 0 2,755 -227
29OCT26 14.50 P 0.00 0.00 0.00 3.09 +0.09 56 0 382 -342
29OCT26 15.00 P 0.00 0.00 0.00 3.59 +0.06 62 0 76 0
29OCT26 15.50 P 0.00 0.00 0.00 4.07 +0.04 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.59 +0.06 74 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 5.09 +0.06 79 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 5.59 +0.06 85 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 6.09 +0.06 90 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 6.57 +0.07 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 7.09 +0.06 99 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 7.59 +0.06 104 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 8.09 +0.06 108 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 8.59 +0.06 112 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 9.59 +0.06 121 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 10.59 +0.06 128 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.01 0.00 41 0 27 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.03 0.00 35 0 13 0
27NOV26 9.50 P 0.00 0.00 0.00 0.04 0.00 33 0 31 0
27NOV26 9.75 P 0.00 0.00 0.00 0.06 0.00 33 0 30 0
27NOV26 10.00 P 0.09 0.09 0.09 0.08 -0.01 31 10 90 +10
27NOV26 10.50 P 0.00 0.00 0.00 0.17 0.00 31 0 616 0
27NOV26 11.00 P 0.30 0.30 0.30 0.32 +0.02 31 50 1,131 0
27NOV26 11.50 P 0.00 0.00 0.00 0.54 +0.03 30 0 1,343 0
27NOV26 12.00 P 0.00 0.00 0.00 0.83 +0.04 29 0 586 0
27NOV26 12.50 P 0.00 0.00 0.00 1.24 +0.06 32 0 1,284 0
27NOV26 13.00 P 0.00 0.00 0.00 1.65 +0.09 32 0 328 0
27NOV26 13.50 P 0.00 0.00 0.00 2.10 +0.05 32 0 210 0
27NOV26 14.00 P 0.00 0.00 0.00 2.58 +0.04 33 0 1,009 0
27NOV26 14.50 P 0.00 0.00 0.00 3.09 +0.06 40 0 30 -60
27NOV26 15.00 P 0.00 0.00 0.00 3.59 +0.06 45 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.08 +0.05 46 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 4.59 +0.06 53 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 5.09 +0.06 56 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 5.59 +0.06 60 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 6.09 +0.06 64 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 6.58 +0.05 64 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 7.09 +0.06 71 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 7.59 +0.06 74 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 8.09 +0.06 77 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 8.59 +0.06 80 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 9.59 +0.06 85 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 10.59 +0.06 91 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.05 +0.01 34 0 15 0
30DEC26 9.25 P 0.00 0.00 0.00 0.06 +0.01 32 0 40 0
30DEC26 9.50 P 0.00 0.00 0.00 0.08 0.00 31 0 76 0
30DEC26 9.75 P 0.00 0.00 0.00 0.11 0.00 31 0 485 0
30DEC26 10.00 P 0.00 0.00 0.00 0.16 +0.02 31 0 182 0
30DEC26 10.50 P 0.00 0.00 0.00 0.27 +0.02 31 0 1,242 0
30DEC26 11.00 P 0.00 0.00 0.00 0.44 +0.03 30 0 1,100 0
30DEC26 11.50 P 0.59 0.65 0.59 0.65 +0.02 29 130 1,663 +100
30DEC26 12.00 P 0.92 0.92 0.92 0.95 +0.05 29 3 1,271 0
30DEC26 12.50 P 0.00 0.00 0.00 1.29 +0.05 29 0 818 0
30DEC26 13.00 P 0.00 0.00 0.00 1.70 +0.07 30 0 2,105 0
30DEC26 13.50 P 0.00 0.00 0.00 2.11 0.00 28 0 1,020 0
30DEC26 14.00 P 0.00 0.00 0.00 2.58 +0.01 28 0 817 0
30DEC26 14.50 P 0.00 0.00 0.00 3.09 +0.06 33 0 895 0
30DEC26 15.00 P 3.63 3.63 3.63 3.63 +0.10 42 23 712 0
30DEC26 15.50 P 0.00 0.00 0.00 4.08 +0.05 38 0 0 -490
30DEC26 16.00 P 0.00 0.00 0.00 4.59 +0.06 44 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.09 +0.06 47 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.59 +0.06 50 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.09 +0.04 53 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.58 +0.03 53 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.09 +0.04 58 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.59 +0.04 61 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.09 +0.04 63 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.59 +0.04 66 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.59 +0.04 71 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.59 +0.04 75 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.57 +0.02 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 12.57 +0.02 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 13.57 +0.02 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 14.57 +0.02 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 15.57 +0.02 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 16.57 +0.02 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 17.57 +0.02 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 18.57 +0.02 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 19.57 +0.02 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 20.57 +0.02 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 21.57 +0.02 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 22.57 +0.02 0 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.10 +0.01 32 0 20 0
28JAN27 9.50 P 0.00 0.00 0.00 0.14 +0.01 32 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.18 +0.02 32 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.22 +0.01 31 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.35 +0.01 30 0 62 0
28JAN27 11.00 P 0.00 0.00 0.00 0.52 +0.02 30 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.76 +0.04 30 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 1.04 +0.04 29 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 1.37 +0.04 29 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 1.76 +0.06 30 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 2.15 -0.01 28 0 0 0
28JAN27 14.00 P 2.63 2.63 2.63 2.63 +0.03 30 40 40 +40
28JAN27 14.50 P 0.00 0.00 0.00 3.09 +0.02 30 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 3.63 +0.08 38 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 4.08 +0.02 35 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 4.59 +0.04 39 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 5.09 +0.03 42 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 5.59 +0.03 45 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 6.09 +0.04 47 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 6.58 +0.02 48 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.04 +0.02 34 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.06 +0.02 34 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.07 +0.02 33 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 33 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.15 +0.03 32 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.19 +0.04 32 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.23 +0.03 32 0 240 0
30MAR27 9.75 P 0.00 0.00 0.00 0.28 +0.03 31 0 210 0
30MAR27 10.00 P 0.00 0.00 0.00 0.34 +0.03 31 0 482 0
30MAR27 10.50 P 0.00 0.00 0.00 0.49 +0.02 31 0 210 0
30MAR27 11.00 P 0.00 0.00 0.00 0.68 +0.04 30 0 353 0
30MAR27 11.50 P 0.00 0.00 0.00 0.92 +0.04 30 0 681 0
30MAR27 12.00 P 0.00 0.00 0.00 1.19 +0.04 30 0 2,188 0
30MAR27 12.50 P 0.00 0.00 0.00 1.51 +0.02 29 0 1,268 0
30MAR27 13.00 P 0.00 0.00 0.00 1.86 0.00 29 0 7,907 0
30MAR27 13.50 P 0.00 0.00 0.00 2.25 -0.01 29 0 1,604 0
30MAR27 14.00 P 0.00 0.00 0.00 2.67 0.00 29 0 1,514 0
30MAR27 14.50 P 0.00 0.00 0.00 3.11 0.00 28 0 1,045 0
30MAR27 15.00 P 0.00 0.00 0.00 3.63 +0.06 32 0 1,021 0
30MAR27 15.50 P 0.00 0.00 0.00 4.08 +0.02 30 0 576 0
30MAR27 16.00 P 0.00 0.00 0.00 4.59 +0.04 34 0 186 0
30MAR27 16.50 P 0.00 0.00 0.00 5.09 +0.03 36 0 430 0
30MAR27 17.00 P 0.00 0.00 0.00 5.59 +0.03 39 0 242 0
30MAR27 17.50 P 0.00 0.00 0.00 6.09 +0.04 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.58 +0.02 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.09 +0.04 45 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.59 +0.04 47 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.09 +0.04 49 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.59 +0.04 51 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 9.59 +0.04 55 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 10.59 +0.04 58 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 11.57 +0.02 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 12.57 +0.02 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 13.57 +0.02 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 14.57 +0.02 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 15.57 +0.02 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.12 +0.04 33 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.15 +0.04 32 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.19 +0.05 33 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.22 +0.04 32 0 550 0
29JUN27 8.75 P 0.00 0.00 0.00 0.27 +0.04 32 0 55 0
29JUN27 9.00 P 0.00 0.00 0.00 0.33 +0.04 32 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.39 +0.03 31 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.47 +0.04 32 0 275 0
29JUN27 9.75 P 0.00 0.00 0.00 0.55 +0.03 32 0 150 0
29JUN27 10.00 P 0.00 0.00 0.00 0.64 +0.04 31 0 216 0
29JUN27 10.50 P 0.00 0.00 0.00 0.84 +0.04 31 0 390 0
29JUN27 11.00 P 0.00 0.00 0.00 1.07 +0.06 31 0 410 0
29JUN27 11.50 P 0.00 0.00 0.00 1.34 +0.06 31 0 803 0
29JUN27 12.00 P 0.00 0.00 0.00 1.63 +0.04 30 0 1,277 0
29JUN27 12.50 P 0.00 0.00 0.00 1.95 +0.05 30 0 690 0
29JUN27 13.00 P 0.00 0.00 0.00 2.31 +0.06 29 0 992 0
29JUN27 13.50 P 0.00 0.00 0.00 2.69 +0.05 29 0 690 0
29JUN27 14.00 P 0.00 0.00 0.00 3.08 0.00 29 0 1,305 0
29JUN27 14.50 P 0.00 0.00 0.00 3.50 0.00 28 0 858 0
29JUN27 15.00 P 0.00 0.00 0.00 3.92 0.00 27 0 130 0
29JUN27 15.50 P 0.00 0.00 0.00 4.36 0.00 27 0 180 0
29JUN27 16.00 P 0.00 0.00 0.00 4.81 0.00 25 0 105 0
29JUN27 16.50 P 0.00 0.00 0.00 5.27 +0.01 24 0 600 0
29JUN27 17.00 P 0.00 0.00 0.00 5.73 0.00 0 0 150 0
29JUN27 17.50 P 0.00 0.00 0.00 6.20 +0.01 0 0 34 0
29JUN27 18.00 P 0.00 0.00 0.00 6.67 0.00 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 7.15 0.00 0 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 7.62 0.00 0 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 8.10 0.00 0 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 8.59 +0.01 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 9.65 +0.10 0 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 10.63 +0.08 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 11.61 +0.06 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 12.59 +0.04 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 13.57 +0.02 0 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.23 +0.05 35 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.28 +0.06 35 0 3 0
29SEP27 8.25 P 0.00 0.00 0.00 0.34 +0.06 35 0 50 0
29SEP27 8.50 P 0.00 0.00 0.00 0.40 +0.07 35 0 45 0
29SEP27 8.75 P 0.00 0.00 0.00 0.47 +0.07 35 0 25 0
29SEP27 9.00 P 0.00 0.00 0.00 0.54 +0.07 35 0 10 0
29SEP27 9.25 P 0.00 0.00 0.00 0.63 +0.08 35 0 40 0
29SEP27 9.50 P 0.00 0.00 0.00 0.71 +0.07 35 0 30 0
29SEP27 9.75 P 0.00 0.00 0.00 0.81 +0.07 35 0 10 0
29SEP27 10.00 P 0.00 0.00 0.00 0.91 +0.06 35 0 13 0
29SEP27 10.50 P 0.00 0.00 0.00 1.14 +0.06 35 0 90 0
29SEP27 11.00 P 0.00 0.00 0.00 1.40 +0.06 35 0 337 0
29SEP27 11.50 P 1.63 1.63 1.63 1.65 +0.02 34 220 293 +220
29SEP27 12.00 P 0.00 0.00 0.00 1.98 +0.03 35 0 1,073 0
29SEP27 12.50 P 0.00 0.00 0.00 2.32 +0.03 35 0 210 0
29SEP27 13.00 P 0.00 0.00 0.00 2.68 +0.03 35 0 250 0
29SEP27 13.50 P 0.00 0.00 0.00 3.04 +0.02 35 0 30 0
29SEP27 14.00 P 0.00 0.00 0.00 3.44 +0.01 36 0 270 0
29SEP27 14.50 P 0.00 0.00 0.00 3.84 +0.01 36 0 204 0
29SEP27 15.00 P 0.00 0.00 0.00 4.25 -0.01 36 0 702 0
29SEP27 15.50 P 0.00 0.00 0.00 4.69 0.00 37 0 700 0
29SEP27 16.00 P 0.00 0.00 0.00 5.12 -0.01 37 0 348 0
29SEP27 16.50 P 0.00 0.00 0.00 5.56 -0.01 37 0 440 0
29SEP27 17.00 P 0.00 0.00 0.00 6.01 -0.01 37 0 165 0
29SEP27 17.50 P 0.00 0.00 0.00 6.46 -0.01 37 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 6.92 -0.01 37 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 7.38 -0.01 38 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 7.85 0.00 38 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 8.31 -0.01 37 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 8.78 -0.01 37 0 0 0
TOTAL PUT 1,681 78,958 -219
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SBI - 3SBIO CLOSING PRICE HK$ 16.010
09OCT26 10.50 C 0.00 0.00 0.00 5.51 +0.47 0 0 0 0
09OCT26 10.75 C 0.00 0.00 0.00 5.26 +0.47 0 0 0 0
09OCT26 11.00 C 0.00 0.00 0.00 5.01 +0.47 0 0 0 0
09OCT26 11.25 C 0.00 0.00 0.00 4.76 +0.47 0 0 0 0
09OCT26 11.50 C 0.00 0.00 0.00 4.51 +0.47 0 0 0 0
09OCT26 11.75 C 0.00 0.00 0.00 4.26 +0.47 0 0 0 0
09OCT26 12.00 C 0.00 0.00 0.00 4.01 +0.47 0 0 0 0
09OCT26 12.25 C 0.00 0.00 0.00 3.76 +0.47 0 0 0 0
09OCT26 12.50 C 0.00 0.00 0.00 3.51 +0.47 0 0 0 0
09OCT26 12.75 C 0.00 0.00 0.00 3.26 +0.47 0 0 0 0
09OCT26 13.00 C 0.00 0.00 0.00 3.01 +0.47 0 0 0 0
09OCT26 13.25 C 0.00 0.00 0.00 2.76 +0.46 0 0 0 0
09OCT26 13.50 C 0.00 0.00 0.00 2.51 +0.46 0 0 0 0
09OCT26 13.75 C 0.00 0.00 0.00 2.26 +0.46 0 0 0 0
09OCT26 14.00 C 0.00 0.00 0.00 2.01 +0.45 0 0 0 0
09OCT26 14.25 C 0.00 0.00 0.00 1.77 +0.45 62 0 0 0
09OCT26 14.50 C 0.00 0.00 0.00 1.52 +0.44 54 0 0 0
09OCT26 14.75 C 0.00 0.00 0.00 1.28 +0.42 55 0 0 0
09OCT26 15.00 C 0.00 0.00 0.00 1.05 +0.37 55 0 30 0
09OCT26 15.25 C 0.00 0.00 0.00 0.82 +0.30 51 0 50 0
09OCT26 15.50 C 0.00 0.00 0.00 0.63 +0.25 53 0 51 0
09OCT26 15.75 C 0.00 0.00 0.00 0.46 +0.18 54 0 44 0
09OCT26 16.00 C 0.42 0.42 0.42 0.33 +0.14 55 15 19 +15
09OCT26 16.25 C 0.32 0.32 0.25 0.22 +0.09 55 27 17 +2
09OCT26 16.50 C 0.00 0.00 0.00 0.14 +0.06 55 0 15 0
09OCT26 16.75 C 0.00 0.00 0.00 0.09 +0.04 57 0 38 0
09OCT26 17.00 C 0.00 0.00 0.00 0.06 +0.03 59 0 15 0
09OCT26 17.25 C 0.00 0.00 0.00 0.03 +0.01 57 0 0 0
09OCT26 17.50 C 0.00 0.00 0.00 0.02 +0.01 60 0 0 0
09OCT26 17.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
09OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 66 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 78 0 0 0
09OCT26 18.75 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
09OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
09OCT26 19.25 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
09OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
09OCT26 19.75 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
09OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
09OCT26 20.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
09OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
09OCT26 21.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
09OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
09OCT26 22.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
09OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
16OCT26 10.50 C 0.00 0.00 0.00 5.52 - 84 0 0 -
16OCT26 10.75 C 0.00 0.00 0.00 5.27 +0.47 77 0 0 0
16OCT26 11.00 C 0.00 0.00 0.00 5.02 +0.47 70 0 0 0
16OCT26 11.25 C 0.00 0.00 0.00 4.77 +0.47 55 0 0 0
16OCT26 11.50 C 0.00 0.00 0.00 4.52 +0.47 0 0 0 0
16OCT26 11.75 C 0.00 0.00 0.00 4.27 +0.47 0 0 0 0
16OCT26 12.00 C 0.00 0.00 0.00 4.02 +0.47 0 0 0 0
16OCT26 12.25 C 0.00 0.00 0.00 3.77 +0.47 0 0 0 0
16OCT26 12.50 C 0.00 0.00 0.00 3.52 +0.46 0 0 0 0
16OCT26 12.75 C 0.00 0.00 0.00 3.27 +0.46 0 0 0 0
16OCT26 13.00 C 0.00 0.00 0.00 3.03 +0.46 59 0 0 0
16OCT26 13.25 C 0.00 0.00 0.00 2.78 +0.45 54 0 0 0
16OCT26 13.50 C 0.00 0.00 0.00 2.53 +0.43 49 0 0 0
16OCT26 13.75 C 0.00 0.00 0.00 2.29 +0.42 51 0 0 0
16OCT26 14.00 C 0.00 0.00 0.00 2.06 +0.41 53 0 0 0
16OCT26 14.25 C 0.00 0.00 0.00 1.83 +0.38 53 0 0 0
16OCT26 14.50 C 0.00 0.00 0.00 1.61 +0.36 53 0 0 0
16OCT26 14.75 C 0.00 0.00 0.00 1.40 +0.33 53 0 0 0
16OCT26 15.00 C 0.00 0.00 0.00 1.20 +0.32 52 0 0 0
16OCT26 15.25 C 0.00 0.00 0.00 1.01 +0.24 52 0 0 0
16OCT26 15.50 C 0.00 0.00 0.00 0.84 +0.23 51 0 0 0
16OCT26 15.75 C 0.00 0.00 0.00 0.69 +0.18 51 0 0 0
16OCT26 16.00 C 0.00 0.00 0.00 0.56 +0.15 51 0 0 0
16OCT26 16.25 C 0.54 0.54 0.54 0.45 +0.12 52 41 41 +41
16OCT26 16.50 C 0.44 0.44 0.44 0.35 +0.10 51 15 15 +15
16OCT26 16.75 C 0.00 0.00 0.00 0.27 +0.07 51 0 0 0
16OCT26 17.00 C 0.00 0.00 0.00 0.21 +0.06 52 0 0 0
16OCT26 17.25 C 0.00 0.00 0.00 0.17 +0.05 53 0 0 0
16OCT26 17.50 C 0.00 0.00 0.00 0.12 +0.03 52 0 0 0
16OCT26 17.75 C 0.00 0.00 0.00 0.09 +0.02 53 0 0 0
16OCT26 18.00 C 0.00 0.00 0.00 0.07 +0.02 54 0 0 0
16OCT26 18.25 C 0.00 0.00 0.00 0.05 +0.01 54 0 0 0
16OCT26 18.50 C 0.00 0.00 0.00 0.04 +0.01 55 0 0 0
16OCT26 18.75 C 0.00 0.00 0.00 0.03 +0.01 56 0 0 0
16OCT26 19.00 C 0.00 0.00 0.00 0.02 +0.01 55 0 0 0
16OCT26 19.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
16OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
16OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
16OCT26 21.50 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 5.03 +0.46 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.54 +0.47 56 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.02 +0.43 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.56 +0.45 53 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.08 +0.42 52 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.62 +0.39 51 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.19 +0.36 52 0 15 0
29OCT26 14.50 C 0.00 0.00 0.00 1.79 +0.31 52 0 15 0
29OCT26 15.00 C 0.00 0.00 0.00 1.44 +0.31 52 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.11 +0.24 51 0 15 0
29OCT26 16.00 C 0.00 0.00 0.00 0.85 +0.19 51 0 22 0
29OCT26 16.50 C 0.68 0.68 0.63 0.63 +0.14 51 60 147 +45
29OCT26 17.00 C 0.45 0.45 0.45 0.47 +0.11 52 15 34 +13
29OCT26 17.50 C 0.39 0.39 0.39 0.34 +0.08 52 45 45 +43
29OCT26 18.00 C 0.00 0.00 0.00 0.24 +0.05 52 0 23 0
29OCT26 18.50 C 0.00 0.00 0.00 0.17 +0.04 53 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.11 +0.02 52 0 50 0
29OCT26 19.50 C 0.00 0.00 0.00 0.08 +0.02 53 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.05 +0.01 53 0 265 0
29OCT26 21.00 C 0.00 0.00 0.00 0.02 0.00 53 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 61 0 105 0
27NOV26 11.00 C 0.00 0.00 0.00 5.09 +0.45 53 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.61 +0.43 51 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.13 +0.40 49 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.70 +0.40 52 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.28 +0.38 52 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.87 +0.34 52 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.50 +0.32 52 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.15 +0.28 52 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.84 +0.31 52 0 12 0
27NOV26 15.50 C 0.00 0.00 0.00 1.54 +0.22 51 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.30 +0.20 52 0 0 0
27NOV26 16.50 C 1.06 1.06 1.06 1.08 +0.17 52 100 100 +100
27NOV26 17.00 C 0.00 0.00 0.00 0.91 +0.15 53 0 0 0
27NOV26 17.50 C 0.81 0.81 0.74 0.75 +0.13 53 75 90 +75
27NOV26 18.00 C 0.00 0.00 0.00 0.61 +0.09 53 0 25 0
27NOV26 18.50 C 0.53 0.53 0.53 0.49 +0.07 53 60 60 +60
27NOV26 19.00 C 0.00 0.00 0.00 0.40 +0.07 53 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.32 +0.05 53 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.25 +0.04 53 0 30 0
27NOV26 21.00 C 0.00 0.00 0.00 0.15 +0.02 52 0 30 0
27NOV26 22.00 C 0.00 0.00 0.00 0.10 +0.02 53 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.06 +0.01 53 0 45 0
30DEC26 11.00 C 0.00 0.00 0.00 5.19 +0.44 52 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.74 +0.42 52 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.31 +0.41 52 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.87 +0.37 50 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.50 +0.37 52 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.10 +0.31 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.79 +0.33 52 0 10 0
30DEC26 14.50 C 0.00 0.00 0.00 2.47 +0.31 52 0 8 0
30DEC26 15.00 C 0.00 0.00 0.00 2.16 +0.29 51 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.90 +0.26 51 0 48 0
30DEC26 16.00 C 0.00 0.00 0.00 1.66 +0.23 52 0 15 0
30DEC26 16.50 C 0.00 0.00 0.00 1.45 +0.20 52 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 1.26 +0.16 52 0 3 0
30DEC26 17.50 C 0.00 0.00 0.00 1.11 +0.17 53 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.96 +0.15 53 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.83 +0.14 53 0 13 0
30DEC26 19.00 C 0.00 0.00 0.00 0.71 +0.12 53 0 45 0
30DEC26 19.50 C 0.00 0.00 0.00 0.60 +0.10 53 0 15 0
30DEC26 20.00 C 0.00 0.00 0.00 0.51 +0.09 53 0 30 0
30DEC26 21.00 C 0.00 0.00 0.00 0.36 +0.06 52 0 14 0
30DEC26 22.00 C 0.00 0.00 0.00 0.26 +0.05 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.18 +0.03 52 0 45 0
28JAN27 11.00 C 0.00 0.00 0.00 5.29 - 52 0 0 -
28JAN27 11.50 C 0.00 0.00 0.00 4.86 +0.49 52 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 4.46 +0.40 52 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 4.07 +0.47 52 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 3.70 +0.37 52 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 3.35 +0.35 52 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 3.00 +0.30 51 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 2.68 +0.27 51 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 2.42 +0.29 51 0 15 0
28JAN27 15.50 C 2.21 2.21 2.21 2.18 +0.28 52 15 45 +15
28JAN27 16.00 C 0.00 0.00 0.00 1.94 +0.24 52 0 15 0
28JAN27 16.50 C 0.00 0.00 0.00 1.74 +0.23 52 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 1.55 +0.20 52 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 1.38 +0.18 53 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 1.23 +0.17 53 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 1.09 +0.16 53 0 15 0
28JAN27 19.00 C 1.02 1.02 1.01 0.96 +0.15 53 65 95 +65
28JAN27 19.50 C 0.90 0.93 0.90 0.84 +0.13 53 150 150 +150
28JAN27 20.00 C 0.83 0.83 0.83 0.74 +0.12 53 15 15 +15
28JAN27 21.00 C 0.00 0.00 0.00 0.57 +0.10 53 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.43 +0.09 53 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.54 +0.41 53 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.15 +0.39 53 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.77 +0.37 53 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.42 +0.44 53 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.08 +0.44 53 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.76 +0.32 53 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.47 +0.31 53 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.19 +0.30 53 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 2.92 +0.25 53 0 8 0
30MAR27 15.50 C 0.00 0.00 0.00 2.67 +0.20 53 0 15 0
30MAR27 16.00 C 0.00 0.00 0.00 2.44 +0.19 52 0 30 0
30MAR27 16.50 C 0.00 0.00 0.00 2.24 +0.21 53 0 45 0
30MAR27 17.00 C 0.00 0.00 0.00 2.05 +0.17 53 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 1.88 +0.18 53 0 30 0
30MAR27 18.00 C 0.00 0.00 0.00 1.72 +0.16 53 0 27 0
30MAR27 18.50 C 0.00 0.00 0.00 1.58 +0.16 53 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.45 +0.17 54 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.32 +0.15 54 0 7 0
30MAR27 20.00 C 0.00 0.00 0.00 1.20 +0.17 54 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 0.96 +0.12 53 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.81 +0.12 53 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.67 +0.09 53 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.90 +0.39 53 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.54 +0.37 53 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.21 +0.36 53 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.89 +0.35 53 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.58 +0.33 53 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.23 +0.26 52 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.02 +0.31 53 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.76 +0.29 53 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.47 +0.26 52 0 15 0
29JUN27 15.50 C 0.00 0.00 0.00 3.28 +0.25 53 0 760 0
29JUN27 16.00 C 0.00 0.00 0.00 3.07 +0.24 53 0 1,526 0
29JUN27 16.50 C 0.00 0.00 0.00 2.84 +0.19 53 0 763 0
29JUN27 17.00 C 0.00 0.00 0.00 2.67 +0.19 53 0 7 0
29JUN27 17.50 C 0.00 0.00 0.00 2.49 +0.17 53 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.33 +0.16 53 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.23 +0.27 54 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.08 +0.20 54 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.94 +0.18 54 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.81 +0.22 54 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.57 +0.19 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.32 +0.12 53 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.18 +0.14 54 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 6.14 +0.41 55 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 5.82 +0.40 55 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 5.51 +0.40 55 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 5.21 +0.38 55 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.93 +0.37 55 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 4.58 +0.40 53 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 4.35 +0.40 54 0 15 0
29SEP27 14.50 C 0.00 0.00 0.00 4.12 +0.41 54 0 30 0
29SEP27 15.00 C 3.85 3.85 3.85 3.87 +0.37 54 15 45 +15
29SEP27 15.50 C 3.64 3.64 3.64 3.68 +0.38 54 15 60 +15
29SEP27 16.00 C 3.45 3.45 3.45 3.46 +0.34 54 15 75 +15
29SEP27 16.50 C 0.00 0.00 0.00 3.29 +0.34 54 0 15 0
29SEP27 17.00 C 0.00 0.00 0.00 3.11 +0.32 54 0 15 0
29SEP27 17.50 C 0.00 0.00 0.00 2.95 +0.31 55 0 15 0
29SEP27 18.00 C 0.00 0.00 0.00 2.80 +0.30 55 0 30 0
29SEP27 18.50 C 0.00 0.00 0.00 2.66 +0.29 55 0 30 0
29SEP27 19.00 C 0.00 0.00 0.00 2.52 +0.26 55 0 15 0
29SEP27 19.50 C 0.00 0.00 0.00 2.35 +0.19 55 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.28 +0.26 55 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 2.02 +0.24 55 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.79 +0.19 55 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.67 +0.25 56 0 0 0
TOTAL CALL 743 5,710 +699
09OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
09OCT26 10.75 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
09OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
09OCT26 11.25 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
09OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
09OCT26 11.75 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
09OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
09OCT26 12.25 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
09OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
09OCT26 12.75 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
09OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
09OCT26 13.25 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
09OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
09OCT26 13.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
09OCT26 14.00 P 0.00 0.00 0.00 0.01 -0.01 76 0 0 0
09OCT26 14.25 P 0.00 0.00 0.00 0.01 -0.02 67 0 0 0
09OCT26 14.50 P 0.00 0.00 0.00 0.01 -0.05 59 0 0 0
09OCT26 14.75 P 0.00 0.00 0.00 0.02 -0.08 57 0 20 0
09OCT26 15.00 P 0.00 0.00 0.00 0.04 -0.12 57 0 94 0
09OCT26 15.25 P 0.00 0.00 0.00 0.08 -0.17 58 0 50 0
09OCT26 15.50 P 0.00 0.00 0.00 0.13 -0.23 56 0 5 0
09OCT26 15.75 P 0.24 0.24 0.24 0.22 -0.28 58 15 21 -15
09OCT26 16.00 P 0.00 0.00 0.00 0.33 -0.34 58 0 0 0
09OCT26 16.25 P 0.00 0.00 0.00 0.47 -0.39 57 0 15 0
09OCT26 16.50 P 0.00 0.00 0.00 0.64 -0.43 58 0 0 0
09OCT26 16.75 P 0.00 0.00 0.00 0.85 -0.40 62 0 0 0
09OCT26 17.00 P 0.00 0.00 0.00 1.04 -0.44 57 0 0 0
09OCT26 17.25 P 0.00 0.00 0.00 1.27 -0.45 59 0 0 0
09OCT26 17.50 P 0.00 0.00 0.00 1.50 -0.47 55 0 0 0
09OCT26 17.75 P 0.00 0.00 0.00 1.75 -0.46 62 0 0 0
09OCT26 18.00 P 0.00 0.00 0.00 1.99 -0.47 0 0 0 0
09OCT26 18.25 P 0.00 0.00 0.00 2.24 -0.47 0 0 0 0
09OCT26 18.50 P 0.00 0.00 0.00 2.49 -0.47 0 0 0 0
09OCT26 18.75 P 0.00 0.00 0.00 2.74 -0.47 0 0 0 0
09OCT26 19.00 P 0.00 0.00 0.00 2.99 -0.47 0 0 0 0
09OCT26 19.25 P 0.00 0.00 0.00 3.24 -0.47 0 0 0 0
09OCT26 19.50 P 0.00 0.00 0.00 3.49 -0.47 0 0 0 0
09OCT26 19.75 P 0.00 0.00 0.00 3.74 -0.47 0 0 0 0
09OCT26 20.00 P 0.00 0.00 0.00 3.99 -0.47 0 0 0 0
09OCT26 20.50 P 0.00 0.00 0.00 4.49 -0.47 0 0 0 0
09OCT26 21.00 P 0.00 0.00 0.00 4.99 -0.47 0 0 0 0
09OCT26 21.50 P 0.00 0.00 0.00 5.49 -0.47 0 0 0 0
09OCT26 22.00 P 0.00 0.00 0.00 5.99 -0.47 0 0 0 0
09OCT26 22.50 P 0.00 0.00 0.00 6.49 -0.47 0 0 0 0
09OCT26 23.00 P 0.00 0.00 0.00 6.99 -0.47 0 0 0 0
16OCT26 10.50 P 0.00 0.00 0.00 0.01 - 113 0 0 -
16OCT26 10.75 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
16OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
16OCT26 11.25 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
16OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
16OCT26 11.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
16OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
16OCT26 12.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
16OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16OCT26 12.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16OCT26 13.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
16OCT26 13.25 P 0.00 0.00 0.00 0.01 -0.02 56 0 0 0
16OCT26 13.50 P 0.00 0.00 0.00 0.02 -0.03 57 0 0 0
16OCT26 13.75 P 0.00 0.00 0.00 0.03 -0.04 56 0 0 0
16OCT26 14.00 P 0.00 0.00 0.00 0.04 -0.06 54 0 15 0
16OCT26 14.25 P 0.00 0.00 0.00 0.06 -0.09 53 0 13 0
16OCT26 14.50 P 0.00 0.00 0.00 0.09 -0.11 53 0 25 0
16OCT26 14.75 P 0.16 0.16 0.14 0.13 -0.14 53 35 300 0
16OCT26 15.00 P 0.23 0.23 0.23 0.18 -0.18 53 3 18 +3
16OCT26 15.25 P 0.27 0.27 0.27 0.25 -0.21 53 14 29 +14
16OCT26 15.50 P 0.00 0.00 0.00 0.33 -0.26 53 0 15 0
16OCT26 15.75 P 0.00 0.00 0.00 0.43 -0.30 53 0 17 0
16OCT26 16.00 P 0.00 0.00 0.00 0.55 -0.33 53 0 0 0
16OCT26 16.25 P 0.79 0.79 0.71 0.68 -0.37 52 30 15 +15
16OCT26 16.50 P 0.00 0.00 0.00 0.84 -0.36 53 0 0 0
16OCT26 16.75 P 0.00 0.00 0.00 1.01 -0.38 53 0 0 0
16OCT26 17.00 P 0.00 0.00 0.00 1.19 -0.41 52 0 0 0
16OCT26 17.25 P 0.00 0.00 0.00 1.39 -0.42 52 0 0 0
16OCT26 17.50 P 0.00 0.00 0.00 1.60 -0.43 53 0 0 0
16OCT26 17.75 P 0.00 0.00 0.00 1.82 -0.44 53 0 0 0
16OCT26 18.00 P 0.00 0.00 0.00 2.04 -0.45 52 0 0 0
16OCT26 18.25 P 0.00 0.00 0.00 2.27 -0.46 51 0 0 0
16OCT26 18.50 P 0.00 0.00 0.00 2.51 -0.55 52 0 0 0
16OCT26 18.75 P 0.00 0.00 0.00 2.75 -0.55 51 0 0 0
16OCT26 19.00 P 0.00 0.00 0.00 3.00 -0.55 54 0 0 0
16OCT26 19.25 P 0.00 0.00 0.00 3.24 -0.55 0 0 0 0
16OCT26 19.50 P 0.00 0.00 0.00 3.49 -0.55 0 0 0 0
16OCT26 19.75 P 0.00 0.00 0.00 3.74 -0.55 0 0 0 0
16OCT26 20.00 P 0.00 0.00 0.00 3.99 -0.54 0 0 0 0
16OCT26 20.50 P 0.00 0.00 0.00 4.49 -0.55 0 0 0 0
16OCT26 21.00 P 0.00 0.00 0.00 4.99 -0.55 0 0 0 0
16OCT26 21.50 P 0.00 0.00 0.00 5.49 -0.54 0 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 -0.02 53 0 150 0
29OCT26 12.50 P 0.05 0.05 0.05 0.03 -0.02 56 165 675 +165
29OCT26 13.00 P 0.07 0.07 0.07 0.05 -0.05 53 15 48 +15
29OCT26 13.50 P 0.00 0.00 0.00 0.09 -0.07 53 0 110 0
29OCT26 14.00 P 0.00 0.00 0.00 0.16 -0.11 53 0 49 0
29OCT26 14.50 P 0.26 0.27 0.26 0.26 -0.16 52 90 110 -28
29OCT26 15.00 P 0.40 0.40 0.39 0.40 -0.21 52 61 152 +39
29OCT26 15.50 P 0.00 0.00 0.00 0.59 -0.26 52 0 45 0
29OCT26 16.00 P 0.00 0.00 0.00 0.83 -0.31 53 0 42 0
29OCT26 16.50 P 0.00 0.00 0.00 1.11 -0.32 52 0 110 0
29OCT26 17.00 P 0.00 0.00 0.00 1.43 -0.36 52 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 1.80 -0.39 52 0 15 0
29OCT26 18.00 P 0.00 0.00 0.00 2.20 -0.41 52 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.62 -0.44 52 0 15 0
29OCT26 19.00 P 0.00 0.00 0.00 3.07 -0.48 52 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.54 -0.50 53 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.01 -0.52 51 0 13 0
29OCT26 21.00 P 0.00 0.00 0.00 4.99 -0.55 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.99 -0.47 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.99 -0.47 0 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.03 -0.02 53 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.05 -0.04 52 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.09 -0.05 53 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.14 -0.07 53 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.21 -0.10 52 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.31 -0.13 53 0 19 0
27NOV26 14.00 P 0.00 0.00 0.00 0.42 -0.17 52 0 14 0
27NOV26 14.50 P 0.00 0.00 0.00 0.57 -0.20 52 0 1 0
27NOV26 15.00 P 0.00 0.00 0.00 0.76 -0.21 52 0 67 0
27NOV26 15.50 P 0.00 0.00 0.00 0.97 -0.23 52 0 15 0
27NOV26 16.00 P 1.25 1.25 1.25 1.22 -0.31 52 15 60 +15
27NOV26 16.50 P 1.54 1.54 1.52 1.51 -0.33 52 30 230 +15
27NOV26 17.00 P 1.83 1.83 1.83 1.85 -0.30 53 8 83 +8
27NOV26 17.50 P 0.00 0.00 0.00 2.15 -0.36 52 0 12 0
27NOV26 18.00 P 0.00 0.00 0.00 2.51 -0.38 52 0 15 0
27NOV26 18.50 P 0.00 0.00 0.00 2.90 -0.40 52 0 15 0
27NOV26 19.00 P 0.00 0.00 0.00 3.31 -0.41 52 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.73 -0.42 52 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.17 -0.43 52 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.08 -0.46 52 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.03 -0.46 52 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.00 -0.47 52 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.10 -0.03 53 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.14 -0.05 52 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.22 -0.06 53 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 0.30 -0.08 52 0 5 0
30DEC26 13.00 P 0.00 0.00 0.00 0.41 -0.10 53 0 6 0
30DEC26 13.50 P 0.00 0.00 0.00 0.54 -0.12 52 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.68 -0.14 52 0 4 0
30DEC26 14.50 P 0.00 0.00 0.00 0.86 -0.18 52 0 6 0
30DEC26 15.00 P 1.06 1.06 1.06 1.06 -0.21 52 5 7 +5
30DEC26 15.50 P 0.00 0.00 0.00 1.29 -0.21 52 0 0 0
30DEC26 16.00 P 1.55 1.55 1.55 1.55 -0.27 52 14 23 +14
30DEC26 16.50 P 0.00 0.00 0.00 1.84 -0.30 52 0 0 0
30DEC26 17.00 P 2.17 2.17 2.17 2.17 -0.25 53 100 100 +100
30DEC26 17.50 P 0.00 0.00 0.00 2.46 -0.39 52 0 7 0
30DEC26 18.00 P 0.00 0.00 0.00 2.81 -0.32 52 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 3.18 -0.34 52 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.56 -0.35 52 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.96 -0.37 52 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.37 -0.39 52 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.32 -0.32 56 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.14 -0.42 52 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.07 -0.44 52 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.18 - 53 0 0 -
28JAN27 11.50 P 0.00 0.00 0.00 0.25 -0.05 53 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.33 -0.08 52 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.43 -0.11 52 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.58 -0.10 53 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.71 -0.14 52 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.89 -0.14 52 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 1.07 -0.19 52 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 1.29 -0.18 52 0 0 0
28JAN27 15.50 P 1.68 1.68 1.68 1.53 -0.19 52 1 1 +1
28JAN27 16.00 P 0.00 0.00 0.00 1.80 -0.25 53 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 2.09 -0.29 52 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 2.42 -0.30 54 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 2.70 -0.27 52 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 3.03 -0.41 52 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 3.40 -0.30 52 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 3.76 -0.34 52 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 4.24 -0.39 55 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 4.55 -0.36 52 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 5.39 -0.53 52 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 6.26 -0.40 52 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.37 -0.06 53 0 15 0
30MAR27 11.50 P 0.00 0.00 0.00 0.48 -0.08 53 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 0.60 -0.09 53 0 19 0
30MAR27 12.50 P 0.00 0.00 0.00 0.73 -0.11 53 0 6 0
30MAR27 13.00 P 0.00 0.00 0.00 0.89 -0.12 53 0 4 0
30MAR27 13.50 P 0.00 0.00 0.00 1.06 -0.14 53 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 1.25 -0.15 53 0 15 0
30MAR27 14.50 P 0.00 0.00 0.00 1.46 -0.14 53 0 0 0
30MAR27 15.00 P 1.68 1.68 1.68 1.69 -0.18 53 15 22 +15
30MAR27 15.50 P 0.00 0.00 0.00 1.95 -0.20 53 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.22 -0.19 53 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.51 -0.28 53 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.84 -0.23 54 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.12 -0.28 53 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.46 -0.38 53 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.88 -0.22 55 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.16 -0.32 53 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.53 -0.32 53 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.90 -0.49 53 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.71 -0.35 53 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.54 -0.38 53 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.39 -0.40 53 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.65 -0.09 54 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.80 -0.10 54 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.95 -0.09 54 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 1.08 -0.14 53 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.26 -0.15 53 0 8 0
29JUN27 13.50 P 0.00 0.00 0.00 1.47 -0.14 53 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 1.68 -0.21 53 0 15 0
29JUN27 14.50 P 0.00 0.00 0.00 1.92 -0.17 53 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.16 -0.19 53 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.44 -0.19 53 0 1,440 0
29JUN27 16.00 P 0.00 0.00 0.00 2.74 -0.19 54 0 1,523 0
29JUN27 16.50 P 0.00 0.00 0.00 3.03 -0.32 54 0 1,060 0
29JUN27 17.00 P 0.00 0.00 0.00 3.35 -0.31 54 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.62 -0.34 53 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.96 -0.27 53 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.30 -0.37 53 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.64 -0.39 53 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.00 -0.42 53 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.37 -0.43 53 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.13 -0.48 53 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.93 -0.35 53 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.75 -0.37 53 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 1.01 -0.07 55 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 1.18 -0.09 55 0 19 0
29SEP27 12.00 P 0.00 0.00 0.00 1.37 -0.10 55 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 1.55 -0.13 55 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.77 -0.13 55 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 2.00 -0.15 55 0 5 0
29SEP27 14.00 P 0.00 0.00 0.00 2.24 -0.14 55 0 30 0
29SEP27 14.50 P 2.47 2.47 2.47 2.50 -0.17 55 15 25 0
29SEP27 15.00 P 2.68 2.68 2.68 2.76 -0.19 55 18 760 0
29SEP27 15.50 P 0.00 0.00 0.00 3.04 -0.21 55 0 776 0
29SEP27 16.00 P 0.00 0.00 0.00 3.35 -0.21 56 0 29 0
29SEP27 16.50 P 0.00 0.00 0.00 3.65 -0.22 56 0 60 0
29SEP27 17.00 P 3.91 3.91 3.91 3.96 -0.24 56 15 138 +15
29SEP27 17.50 P 4.20 4.20 4.20 4.29 -0.26 56 15 87 +15
29SEP27 18.00 P 0.00 0.00 0.00 4.66 -0.24 57 0 50 0
29SEP27 18.50 P 0.00 0.00 0.00 4.98 -0.26 56 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 5.33 -0.27 56 0 15 0
29SEP27 19.50 P 0.00 0.00 0.00 5.58 -0.41 55 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 6.08 -0.28 57 0 10 0
29SEP27 21.00 P 0.00 0.00 0.00 6.69 -0.24 55 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 7.45 -0.49 55 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 8.26 -0.27 55 0 0 0
TOTAL PUT 679 9,127 +411
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$ 5.790
29OCT26 3.50 C 0.00 0.00 0.00 2.30 +0.24 85 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 2.20 +0.24 79 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 2.10 +0.24 75 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 2.00 +0.24 70 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.90 +0.24 65 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.80 +0.23 61 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.70 +0.23 56 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.60 +0.23 52 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.50 +0.23 47 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.40 +0.23 43 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.31 +0.23 56 0 30 0
29OCT26 4.60 C 0.00 0.00 0.00 1.21 +0.23 52 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.11 +0.22 48 0 30 0
29OCT26 4.80 C 1.00 1.00 1.00 1.01 +0.21 43 2 53 0
29OCT26 4.90 C 0.00 0.00 0.00 0.91 +0.21 39 0 214 0
29OCT26 5.00 C 0.00 0.00 0.00 0.83 +0.21 46 0 33 0
29OCT26 5.25 C 0.00 0.00 0.00 0.60 +0.15 40 0 109 0
29OCT26 5.50 C 0.00 0.00 0.00 0.42 +0.13 42 0 259 0
29OCT26 5.75 C 0.28 0.29 0.28 0.28 +0.10 43 5 149 +1
29OCT26 6.00 C 0.16 0.20 0.16 0.18 +0.07 45 61 250 +3
29OCT26 6.25 C 0.10 0.11 0.10 0.10 +0.04 44 18 217 0
29OCT26 6.50 C 0.05 0.06 0.05 0.06 +0.03 45 77 213 +72
29OCT26 6.75 C 0.04 0.04 0.04 0.03 +0.01 45 4 73 0
29OCT26 7.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 17 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 137 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 111 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 64 0 8 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 1.90 +0.21 0 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 1.80 +0.21 0 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 1.72 +0.23 49 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.61 +0.21 32 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.51 +0.21 26 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.43 +0.22 45 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.32 +0.20 37 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.23 +0.19 39 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.14 +0.18 40 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.06 +0.19 42 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.97 +0.17 41 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.89 +0.17 41 0 6 0
27NOV26 5.25 C 0.00 0.00 0.00 0.72 +0.17 44 0 151 0
27NOV26 5.50 C 0.00 0.00 0.00 0.55 +0.13 43 0 104 0
27NOV26 5.75 C 0.43 0.44 0.43 0.45 +0.15 48 34 34 +18
27NOV26 6.00 C 0.33 0.33 0.33 0.33 +0.11 46 45 87 +45
27NOV26 6.25 C 0.00 0.00 0.00 0.23 +0.07 45 0 70 0
27NOV26 6.50 C 0.00 0.00 0.00 0.17 +0.06 46 0 134 0
27NOV26 6.75 C 0.00 0.00 0.00 0.13 +0.06 47 0 97 0
27NOV26 7.00 C 0.10 0.10 0.10 0.09 +0.04 47 15 49 +15
27NOV26 7.25 C 0.00 0.00 0.00 0.06 +0.03 47 0 36 0
27NOV26 7.50 C 0.00 0.00 0.00 0.04 +0.02 47 0 53 0
27NOV26 7.75 C 0.00 0.00 0.00 0.03 +0.02 48 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 2.41 +0.22 0 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 2.32 +0.22 46 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 2.21 +0.21 0 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 2.12 +0.21 38 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 2.02 +0.21 35 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.92 +0.20 30 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.83 +0.20 40 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.73 +0.20 37 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 1.64 +0.19 40 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.55 +0.19 41 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.46 +0.19 41 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 1.37 +0.18 41 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 1.29 +0.18 42 0 100 0
30DEC26 4.70 C 0.00 0.00 0.00 1.21 +0.18 43 0 119 0
30DEC26 4.80 C 0.00 0.00 0.00 1.13 +0.18 43 0 348 0
30DEC26 4.90 C 0.00 0.00 0.00 1.05 +0.17 43 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.98 +0.17 43 0 17 0
30DEC26 5.25 C 0.00 0.00 0.00 0.81 +0.15 43 0 81 0
30DEC26 5.50 C 0.00 0.00 0.00 0.67 +0.14 45 0 330 0
30DEC26 5.75 C 0.00 0.00 0.00 0.56 +0.14 46 0 207 0
30DEC26 6.00 C 0.00 0.00 0.00 0.43 +0.10 45 0 104 0
30DEC26 6.25 C 0.34 0.36 0.34 0.36 +0.11 47 16 98 +16
30DEC26 6.50 C 0.00 0.00 0.00 0.27 +0.08 45 0 147 0
30DEC26 6.75 C 0.00 0.00 0.00 0.22 +0.07 46 0 80 0
30DEC26 7.00 C 0.00 0.00 0.00 0.16 +0.05 45 0 47 0
30DEC26 7.25 C 0.14 0.14 0.14 0.13 +0.05 46 30 90 +30
30DEC26 7.50 C 0.00 0.00 0.00 0.10 +0.04 46 0 28 0
30DEC26 7.75 C 0.07 0.07 0.07 0.07 +0.02 45 1 19 0
30DEC26 8.00 C 0.00 0.00 0.00 0.06 +0.03 47 0 43 0
30DEC26 8.25 C 0.00 0.00 0.00 0.04 +0.02 46 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 +0.02 46 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 +0.01 45 0 1 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 7 0
28JAN27 4.30 C 0.00 0.00 0.00 1.59 +0.19 43 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 1.50 +0.18 42 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 1.42 +0.18 42 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 1.34 +0.18 43 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 1.26 +0.17 43 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 1.19 +0.17 43 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 1.11 +0.16 43 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 1.04 +0.16 43 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 0.89 +0.16 44 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 0.74 +0.13 44 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 0.62 +0.12 44 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 0.51 +0.11 44 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 0.42 +0.09 44 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.34 +0.07 44 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.28 +0.07 45 0 0 0
28JAN27 7.00 C 0.22 0.23 0.22 0.23 +0.06 45 191 100 +100
28JAN27 7.25 C 0.00 0.00 0.00 0.18 +0.05 45 0 0 0
28JAN27 7.50 C 0.15 0.15 0.15 0.14 +0.04 45 2 2 +2
28JAN27 7.75 C 0.00 0.00 0.00 0.11 +0.03 44 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.09 +0.03 45 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 2.46 +0.20 43 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 2.36 +0.20 40 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 2.27 +0.20 41 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 2.18 +0.19 42 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 2.09 +0.19 42 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 2.01 +0.20 44 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.92 +0.19 43 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.84 +0.19 44 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.75 +0.18 43 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.67 +0.18 43 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.59 +0.18 43 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 1.52 +0.18 44 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.44 +0.17 43 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.37 +0.17 43 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.30 +0.17 43 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 1.23 +0.16 43 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 1.17 +0.16 43 0 60 0
30MAR27 5.25 C 0.00 0.00 0.00 0.99 +0.13 41 0 32 0
30MAR27 5.50 C 0.00 0.00 0.00 0.88 +0.14 43 0 91 0
30MAR27 5.75 C 0.00 0.00 0.00 0.76 +0.13 44 0 45 0
30MAR27 6.00 C 0.00 0.00 0.00 0.65 +0.11 43 0 19 0
30MAR27 6.25 C 0.00 0.00 0.00 0.55 +0.10 43 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.47 +0.09 43 0 322 0
30MAR27 6.75 C 0.00 0.00 0.00 0.40 +0.08 44 0 0 0
30MAR27 7.00 C 0.34 0.34 0.34 0.34 +0.07 44 14 451 +14
30MAR27 7.25 C 0.00 0.00 0.00 0.29 +0.07 44 0 279 0
30MAR27 7.50 C 0.00 0.00 0.00 0.24 +0.05 44 0 630 0
30MAR27 7.75 C 0.00 0.00 0.00 0.20 +0.04 44 0 200 0
30MAR27 8.00 C 0.00 0.00 0.00 0.17 +0.04 44 0 7 0
30MAR27 8.25 C 0.00 0.00 0.00 0.14 +0.03 44 0 32 0
30MAR27 8.50 C 0.00 0.00 0.00 0.12 +0.03 44 0 4 0
29JUN27 3.40 C 0.00 0.00 0.00 2.53 +0.21 46 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 2.44 +0.23 46 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 2.35 +0.21 45 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 2.27 +0.21 45 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 2.18 +0.20 44 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 2.09 +0.19 43 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 2.01 +0.19 43 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.94 +0.19 44 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.86 +0.18 44 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.78 +0.18 43 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.71 +0.18 43 0 2 0
29JUN27 4.50 C 0.00 0.00 0.00 1.64 +0.18 43 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 1.57 +0.17 43 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.50 +0.17 43 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.44 +0.17 43 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.37 +0.16 43 0 2 0
29JUN27 5.00 C 0.00 0.00 0.00 1.31 +0.16 43 0 2 0
29JUN27 5.25 C 0.00 0.00 0.00 1.17 +0.15 43 0 53 0
29JUN27 5.50 C 0.00 0.00 0.00 1.03 +0.13 42 0 8 0
29JUN27 5.75 C 0.00 0.00 0.00 0.92 +0.13 43 0 73 0
29JUN27 6.00 C 0.00 0.00 0.00 0.81 +0.08 43 0 73 0
29JUN27 6.25 C 0.00 0.00 0.00 0.72 +0.08 43 0 10 0
29JUN27 6.50 C 0.00 0.00 0.00 0.66 +0.10 44 0 8 0
29JUN27 6.75 C 0.00 0.00 0.00 0.59 +0.09 45 0 31 0
29JUN27 7.00 C 0.00 0.00 0.00 0.52 +0.09 44 0 18 0
29JUN27 7.25 C 0.00 0.00 0.00 0.46 +0.08 45 0 16 0
29JUN27 7.50 C 0.00 0.00 0.00 0.40 +0.07 44 0 151 0
29JUN27 7.75 C 0.00 0.00 0.00 0.35 +0.06 44 0 55 0
29JUN27 8.00 C 0.00 0.00 0.00 0.31 +0.06 44 0 46 0
29JUN27 8.25 C 0.00 0.00 0.00 0.28 +0.06 45 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 1.93 +0.18 42 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.86 +0.18 42 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.79 +0.17 42 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.72 +0.17 42 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.66 +0.17 42 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.60 +0.17 42 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.54 +0.17 43 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.48 +0.17 42 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.42 +0.16 42 0 2 0
29SEP27 5.25 C 0.00 0.00 0.00 1.30 +0.17 43 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.18 +0.16 43 0 445 0
29SEP27 5.75 C 0.00 0.00 0.00 1.07 +0.15 43 0 445 0
29SEP27 6.00 C 0.00 0.00 0.00 0.96 +0.14 43 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.87 +0.13 43 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.79 +0.12 43 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.71 +0.11 43 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.65 +0.11 44 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.59 +0.10 44 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.53 +0.09 44 0 0 0
29SEP27 7.75 C 0.46 0.46 0.46 0.47 +0.07 43 2 3 +2
29SEP27 8.00 C 0.00 0.00 0.00 0.43 +0.07 44 0 2 0
29SEP27 8.25 C 0.00 0.00 0.00 0.39 +0.07 44 0 0 0
TOTAL CALL 517 8,591 +318
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 96 0 3 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 86 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 77 0 69 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 73 0 41 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 64 0 105 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 60 0 55 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 56 0 49 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 51 0 79 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 -0.01 47 0 127 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 -0.02 43 0 203 0
29OCT26 4.90 P 0.02 0.02 0.02 0.02 -0.03 46 25 185 +25
29OCT26 5.00 P 0.03 0.03 0.03 0.03 -0.03 46 1 173 +1
29OCT26 5.25 P 0.00 0.00 0.00 0.07 -0.05 46 0 200 0
29OCT26 5.50 P 0.12 0.14 0.12 0.13 -0.09 44 18 140 +4
29OCT26 5.75 P 0.23 0.23 0.23 0.24 -0.14 45 2 116 0
29OCT26 6.00 P 0.00 0.00 0.00 0.39 -0.16 47 0 30 0
29OCT26 6.25 P 0.00 0.00 0.00 0.56 -0.19 46 0 30 0
29OCT26 6.50 P 0.00 0.00 0.00 0.78 -0.20 50 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.01 -0.21 55 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.24 -0.22 56 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.48 -0.23 59 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.72 -0.24 60 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.97 -0.24 66 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.22 -0.24 72 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.47 -0.24 77 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
27NOV26 4.00 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
27NOV26 4.10 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.01 -0.01 46 0 23 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 -0.02 43 0 4 0
27NOV26 4.40 P 0.00 0.00 0.00 0.02 -0.02 46 0 10 0
27NOV26 4.50 P 0.00 0.00 0.00 0.03 -0.02 47 0 9 0
27NOV26 4.60 P 0.00 0.00 0.00 0.04 -0.02 47 0 19 0
27NOV26 4.70 P 0.00 0.00 0.00 0.05 -0.03 46 0 40 0
27NOV26 4.80 P 0.00 0.00 0.00 0.07 -0.03 47 0 66 0
27NOV26 4.90 P 0.00 0.00 0.00 0.09 -0.03 48 0 42 0
27NOV26 5.00 P 0.00 0.00 0.00 0.11 -0.04 48 0 54 0
27NOV26 5.25 P 0.00 0.00 0.00 0.17 -0.06 46 0 380 0
27NOV26 5.50 P 0.25 0.25 0.24 0.25 -0.09 45 45 226 +15
27NOV26 5.75 P 0.35 0.37 0.35 0.36 -0.12 45 30 30 +27
27NOV26 6.00 P 0.51 0.51 0.51 0.50 -0.15 45 15 31 +15
27NOV26 6.25 P 0.00 0.00 0.00 0.67 -0.17 45 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.88 -0.16 49 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 1.09 -0.17 51 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.30 -0.19 51 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.53 -0.20 53 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.76 -0.20 55 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.99 -0.22 54 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.23 -0.23 55 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.48 -0.23 59 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 0.01 -0.01 43 0 1 0
30DEC26 4.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 29 0
30DEC26 4.10 P 0.00 0.00 0.00 0.03 -0.01 47 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 0.04 -0.01 48 0 104 0
30DEC26 4.30 P 0.04 0.04 0.04 0.05 -0.01 47 2 53 +2
30DEC26 4.40 P 0.00 0.00 0.00 0.06 -0.02 47 0 170 0
30DEC26 4.50 P 0.00 0.00 0.00 0.07 -0.02 46 0 116 0
30DEC26 4.60 P 0.08 0.08 0.08 0.09 -0.03 47 45 163 +45
30DEC26 4.70 P 0.09 0.09 0.09 0.11 -0.03 47 13 361 0
30DEC26 4.80 P 0.00 0.00 0.00 0.12 -0.04 45 0 115 0
30DEC26 4.90 P 0.15 0.15 0.15 0.14 -0.05 45 1 140 0
30DEC26 5.00 P 0.00 0.00 0.00 0.17 -0.06 45 0 328 0
30DEC26 5.25 P 0.00 0.00 0.00 0.24 -0.08 44 0 264 0
30DEC26 5.50 P 0.00 0.00 0.00 0.34 -0.09 44 0 230 0
30DEC26 5.75 P 0.00 0.00 0.00 0.46 -0.11 45 0 3 0
30DEC26 6.00 P 0.60 0.60 0.60 0.59 -0.14 44 15 46 +15
30DEC26 6.25 P 0.00 0.00 0.00 0.76 -0.15 45 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 0.96 -0.15 47 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.16 -0.15 49 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.37 -0.16 50 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 1.58 -0.18 50 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.81 -0.18 52 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.03 -0.19 52 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.27 -0.19 54 0 13 0
30DEC26 8.25 P 0.00 0.00 0.00 2.50 -0.21 54 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.75 -0.20 57 0 12 0
30DEC26 8.75 P 0.00 0.00 0.00 2.98 -0.22 55 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.23 -0.22 58 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.48 -0.22 61 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.07 -0.03 45 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.09 -0.03 46 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.10 -0.04 45 0 4 0
28JAN27 4.60 P 0.00 0.00 0.00 0.12 -0.04 45 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.14 -0.05 45 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.17 -0.05 45 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.19 -0.06 44 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.22 -0.06 45 0 4 0
28JAN27 5.25 P 0.00 0.00 0.00 0.31 -0.07 45 0 4 0
28JAN27 5.50 P 0.00 0.00 0.00 0.41 -0.09 45 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.53 -0.11 44 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.66 -0.13 44 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.82 -0.15 44 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 1.02 -0.14 46 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 1.21 -0.15 47 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 1.42 -0.15 48 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 1.63 -0.16 49 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 1.84 -0.17 49 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 2.06 -0.18 50 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 2.29 -0.19 51 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.03 -0.02 43 0 1 0
30MAR27 3.70 P 0.00 0.00 0.00 0.04 -0.02 44 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.05 -0.02 44 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.06 -0.02 44 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.07 -0.03 43 0 19 0
30MAR27 4.10 P 0.00 0.00 0.00 0.09 -0.02 44 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.10 -0.04 43 0 15 0
30MAR27 4.30 P 0.00 0.00 0.00 0.12 -0.04 44 0 41 0
30MAR27 4.40 P 0.00 0.00 0.00 0.14 -0.04 43 0 17 0
30MAR27 4.50 P 0.00 0.00 0.00 0.16 -0.05 43 0 15 0
30MAR27 4.60 P 0.00 0.00 0.00 0.19 -0.05 44 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.22 -0.05 44 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.24 -0.07 43 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.28 -0.06 44 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.31 -0.07 44 0 53 0
30MAR27 5.25 P 0.00 0.00 0.00 0.41 -0.07 44 0 68 0
30MAR27 5.50 P 0.00 0.00 0.00 0.52 -0.09 44 0 36 0
30MAR27 5.75 P 0.00 0.00 0.00 0.64 -0.10 44 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.77 -0.13 43 0 18 0
30MAR27 6.25 P 0.00 0.00 0.00 0.93 -0.14 43 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.12 -0.13 45 0 1 0
30MAR27 6.75 P 0.00 0.00 0.00 1.31 -0.13 46 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.50 -0.14 46 0 8 0
30MAR27 7.25 P 0.00 0.00 0.00 1.70 -0.15 46 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.91 -0.16 47 0 9 0
30MAR27 7.75 P 0.00 0.00 0.00 2.12 -0.17 47 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.34 -0.17 48 0 8 0
30MAR27 8.25 P 0.00 0.00 0.00 2.56 -0.18 47 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.79 -0.19 48 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 0.06 -0.01 45 0 70 0
29JUN27 3.50 P 0.00 0.00 0.00 0.07 -0.02 45 0 8 0
29JUN27 3.60 P 0.00 0.00 0.00 0.08 -0.02 45 0 8 0
29JUN27 3.70 P 0.00 0.00 0.00 0.10 -0.02 45 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.11 -0.03 44 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.13 -0.03 45 0 10 0
29JUN27 4.00 P 0.00 0.00 0.00 0.15 -0.03 45 0 12 0
29JUN27 4.10 P 0.00 0.00 0.00 0.17 -0.03 45 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.19 -0.04 44 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 0.22 -0.04 45 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.24 -0.05 44 0 2 0
29JUN27 4.50 P 0.00 0.00 0.00 0.27 -0.05 44 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 0.30 -0.05 44 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.34 -0.05 45 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.37 -0.06 44 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.41 -0.06 45 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.45 -0.06 45 0 30 0
29JUN27 5.25 P 0.00 0.00 0.00 0.55 -0.07 44 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.67 -0.10 44 0 9 0
29JUN27 5.75 P 0.00 0.00 0.00 0.81 -0.10 45 0 70 0
29JUN27 6.00 P 0.00 0.00 0.00 0.96 -0.10 45 0 72 0
29JUN27 6.25 P 0.00 0.00 0.00 1.11 -0.12 45 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.26 -0.12 45 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 1.43 -0.13 45 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.62 -0.13 45 0 2 0
29JUN27 7.25 P 0.00 0.00 0.00 1.81 -0.14 45 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.01 -0.15 46 0 8 0
29JUN27 7.75 P 0.00 0.00 0.00 2.21 -0.16 46 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.42 -0.17 46 0 4 0
29JUN27 8.25 P 0.00 0.00 0.00 2.64 -0.17 46 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.26 -0.04 44 0 16 0
29SEP27 4.30 P 0.00 0.00 0.00 0.29 -0.04 44 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.32 -0.05 44 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.36 -0.05 44 0 1 0
29SEP27 4.60 P 0.00 0.00 0.00 0.39 -0.05 44 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.43 -0.06 44 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.47 -0.06 45 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.51 -0.06 44 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.55 -0.07 44 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.66 -0.08 44 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.79 -0.08 44 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.92 -0.09 45 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.06 -0.10 44 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.21 -0.12 44 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.37 -0.12 44 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.56 -0.11 45 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.74 -0.12 45 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.93 -0.12 46 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.11 -0.14 45 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.31 -0.14 45 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.51 -0.15 45 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.72 -0.15 46 0 0 0
TOTAL PUT 212 5,557 +149
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$ 1.220
29OCT26 0.75 C 0.00 0.00 0.00 0.47 +0.02 0 0 0 0
29OCT26 0.80 C 0.00 0.00 0.00 0.42 +0.02 0 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.37 +0.02 0 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.32 +0.02 0 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.27 +0.02 0 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.23 +0.03 62 0 0 0
29OCT26 1.05 C 0.00 0.00 0.00 0.18 +0.01 50 0 0 0
29OCT26 1.10 C 0.00 0.00 0.00 0.14 +0.02 51 0 0 0
29OCT26 1.15 C 0.10 0.10 0.10 0.10 +0.01 47 31 65 +30
29OCT26 1.20 C 0.00 0.00 0.00 0.07 +0.01 48 0 4 0
29OCT26 1.25 C 0.05 0.05 0.05 0.05 +0.01 50 2 183 0
29OCT26 1.30 C 0.03 0.03 0.02 0.03 +0.01 48 3 109 0
29OCT26 1.35 C 0.02 0.02 0.02 0.02 +0.01 50 1 22 0
29OCT26 1.40 C 0.01 0.01 0.01 0.01 0.00 47 7 237 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 63 0 159 0
29OCT26 1.55 C 0.00 0.00 0.00 0.01 0.00 70 0 86 0
29OCT26 1.60 C 0.00 0.00 0.00 0.01 0.00 76 0 75 0
29OCT26 1.65 C 0.00 0.00 0.00 0.01 0.00 83 0 58 0
29OCT26 1.70 C 0.00 0.00 0.00 0.01 0.00 89 0 44 0
29OCT26 1.75 C 0.00 0.00 0.00 0.01 0.00 94 0 34 0
29OCT26 1.80 C 0.00 0.00 0.00 0.01 0.00 100 0 19 0
29OCT26 1.85 C 0.00 0.00 0.00 0.01 0.00 105 0 12 0
29OCT26 1.90 C 0.00 0.00 0.00 0.01 0.00 110 0 36 0
29OCT26 1.95 C 0.00 0.00 0.00 0.01 0.00 115 0 22 0
29OCT26 2.00 C 0.00 0.00 0.00 0.01 0.00 120 0 49 0
27NOV26 0.75 C 0.00 0.00 0.00 0.47 +0.02 0 0 0 0
27NOV26 0.80 C 0.00 0.00 0.00 0.43 +0.03 71 0 0 0
27NOV26 0.85 C 0.00 0.00 0.00 0.38 +0.03 62 0 0 0
27NOV26 0.90 C 0.00 0.00 0.00 0.33 +0.02 53 0 0 0
27NOV26 0.95 C 0.00 0.00 0.00 0.29 +0.03 59 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.23 +0.01 37 0 0 0
27NOV26 1.05 C 0.00 0.00 0.00 0.20 +0.01 50 0 0 0
27NOV26 1.10 C 0.00 0.00 0.00 0.16 +0.01 47 0 11 0
27NOV26 1.15 C 0.00 0.00 0.00 0.13 +0.01 49 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.11 +0.02 53 0 1 0
27NOV26 1.25 C 0.00 0.00 0.00 0.08 +0.01 49 1 3 0
27NOV26 1.30 C 0.06 0.06 0.06 0.06 0.00 48 16 27 +16
27NOV26 1.35 C 0.00 0.00 0.00 0.04 0.00 45 0 29 0
27NOV26 1.40 C 0.00 0.00 0.00 0.03 0.00 46 0 28 0
27NOV26 1.45 C 0.00 0.00 0.00 0.02 0.00 45 0 11 0
27NOV26 1.50 C 0.00 0.00 0.00 0.01 0.00 41 0 12 0
27NOV26 1.55 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
27NOV26 1.60 C 0.00 0.00 0.00 0.01 0.00 50 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 0.01 0.01 0.01 0.01 0.00 58 1 8 +1
27NOV26 1.75 C 0.00 0.00 0.00 0.01 0.00 62 0 104 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 69 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 0.48 +0.02 58 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.43 +0.02 51 0 1 0
30DEC26 0.85 C 0.00 0.00 0.00 0.39 +0.02 59 0 0 0
30DEC26 0.90 C 0.00 0.00 0.00 0.34 +0.02 51 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.30 +0.02 53 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.26 +0.02 52 0 10 0
30DEC26 1.05 C 0.00 0.00 0.00 0.22 +0.01 50 0 67 0
30DEC26 1.10 C 0.00 0.00 0.00 0.19 +0.01 51 0 120 0
30DEC26 1.15 C 0.00 0.00 0.00 0.16 +0.01 51 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.14 +0.01 53 0 5 0
30DEC26 1.25 C 0.00 0.00 0.00 0.11 0.00 50 0 89 0
30DEC26 1.30 C 0.00 0.00 0.00 0.10 +0.01 54 0 81 0
30DEC26 1.35 C 0.00 0.00 0.00 0.08 +0.01 53 0 139 0
30DEC26 1.40 C 0.00 0.00 0.00 0.06 0.00 50 0 147 0
30DEC26 1.45 C 0.00 0.00 0.00 0.05 0.00 51 0 53 0
30DEC26 1.50 C 0.00 0.00 0.00 0.04 0.00 51 0 48 0
30DEC26 1.55 C 0.00 0.00 0.00 0.03 0.00 50 0 1 0
30DEC26 1.60 C 0.03 0.03 0.03 0.02 0.00 47 2 12 +2
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30DEC26 1.70 C 0.02 0.02 0.02 0.01 0.00 45 2 13 +2
30DEC26 1.75 C 0.02 0.02 0.02 0.01 0.00 48 2 182 +2
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 51 0 444 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 54 0 258 0
30DEC26 1.90 C 0.00 0.00 0.00 0.01 0.00 56 0 266 0
30DEC26 1.95 C 0.00 0.00 0.00 0.01 0.00 59 0 16 0
30DEC26 2.00 C 0.00 0.00 0.00 0.01 0.00 61 0 42 0
30DEC26 2.10 C 0.00 0.00 0.00 0.01 0.00 66 0 12 0
30DEC26 2.20 C 0.00 0.00 0.00 0.01 0.00 70 0 35 0
30DEC26 2.30 C 0.00 0.00 0.00 0.01 0.00 74 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 95 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 0.00 103 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 0.00 108 0 45 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 110 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 0.00 117 0 16 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 119 0 46 0
28JAN27 0.75 C 0.00 0.00 0.00 0.49 +0.03 63 0 0 0
28JAN27 0.80 C 0.00 0.00 0.00 0.44 +0.02 56 0 0 0
28JAN27 0.85 C 0.00 0.00 0.00 0.40 +0.03 58 0 0 0
28JAN27 0.90 C 0.00 0.00 0.00 0.35 +0.02 51 0 0 0
28JAN27 0.95 C 0.00 0.00 0.00 0.31 +0.02 51 0 0 0
28JAN27 1.00 C 0.00 0.00 0.00 0.28 +0.02 55 0 0 0
28JAN27 1.05 C 0.00 0.00 0.00 0.24 +0.02 52 0 0 0
28JAN27 1.10 C 0.00 0.00 0.00 0.21 +0.01 52 0 0 0
28JAN27 1.15 C 0.00 0.00 0.00 0.18 +0.01 51 0 0 0
28JAN27 1.20 C 0.00 0.00 0.00 0.16 +0.01 53 0 0 0
28JAN27 1.25 C 0.00 0.00 0.00 0.14 +0.02 54 0 0 0
28JAN27 1.30 C 0.00 0.00 0.00 0.12 +0.01 54 0 0 0
28JAN27 1.35 C 0.00 0.00 0.00 0.10 +0.01 53 0 0 0
28JAN27 1.40 C 0.00 0.00 0.00 0.09 +0.01 55 0 0 0
28JAN27 1.45 C 0.00 0.00 0.00 0.08 +0.01 56 0 0 0
28JAN27 1.50 C 0.00 0.00 0.00 0.07 +0.01 57 0 0 0
28JAN27 1.55 C 0.00 0.00 0.00 0.06 +0.01 57 0 0 0
28JAN27 1.60 C 0.00 0.00 0.00 0.05 +0.01 56 0 0 0
28JAN27 1.65 C 0.00 0.00 0.00 0.04 +0.01 55 0 5 0
28JAN27 1.70 C 0.00 0.00 0.00 0.03 +0.01 53 0 5 0
30MAR27 0.75 C 0.00 0.00 0.00 0.50 +0.02 57 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.46 +0.03 58 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.42 +0.03 57 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.38 +0.02 56 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.34 +0.02 53 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.30 +0.02 51 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.27 +0.01 51 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.24 +0.01 51 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.22 +0.01 53 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.20 +0.01 54 0 0 0
30MAR27 1.25 C 0.00 0.00 0.00 0.17 0.00 52 0 0 0
30MAR27 1.30 C 0.00 0.00 0.00 0.16 +0.01 54 0 0 0
30MAR27 1.35 C 0.00 0.00 0.00 0.14 +0.01 54 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.12 0.00 52 0 29 0
30MAR27 1.45 C 0.00 0.00 0.00 0.11 0.00 54 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.10 +0.01 55 0 1 0
30MAR27 1.55 C 0.00 0.00 0.00 0.09 +0.01 55 0 3 0
30MAR27 1.60 C 0.00 0.00 0.00 0.08 +0.01 55 0 3 0
30MAR27 1.65 C 0.00 0.00 0.00 0.07 +0.01 55 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.06 +0.01 54 0 4 0
30MAR27 1.75 C 0.00 0.00 0.00 0.05 +0.01 53 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.04 +0.01 51 0 7 0
30MAR27 1.85 C 0.00 0.00 0.00 0.03 +0.01 49 0 6 0
30MAR27 1.90 C 0.00 0.00 0.00 0.02 +0.01 46 0 4 0
30MAR27 1.95 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.01 0.00 42 0 23 0
30MAR27 2.10 C 0.03 0.03 0.03 0.01 0.00 45 10 190 0
30MAR27 2.20 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30MAR27 2.30 C 0.00 0.00 0.00 0.01 0.00 51 0 18 0
30MAR27 2.40 C 0.00 0.00 0.00 0.01 0.00 54 0 19 0
30MAR27 2.50 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
30MAR27 2.60 C 0.00 0.00 0.00 0.01 0.00 59 0 6 0
30MAR27 2.70 C 0.00 0.00 0.00 0.01 0.00 61 0 16 0
30MAR27 2.80 C 0.00 0.00 0.00 0.01 0.00 63 0 42 0
30MAR27 2.90 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.01 0.00 67 0 66 0
30MAR27 3.10 C 0.00 0.00 0.00 0.01 0.00 69 0 3 0
30MAR27 3.20 C 0.00 0.00 0.00 0.01 0.00 71 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 74 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 76 0 111 0
29JUN27 0.75 C 0.51 0.51 0.51 0.52 +0.02 56 2 2 0
29JUN27 0.80 C 0.00 0.00 0.00 0.49 +0.03 59 0 2 0
29JUN27 0.85 C 0.00 0.00 0.00 0.44 +0.02 53 0 4 0
29JUN27 0.90 C 0.00 0.00 0.00 0.41 +0.02 55 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.38 +0.03 55 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.34 +0.02 52 0 11 0
29JUN27 1.05 C 0.00 0.00 0.00 0.31 +0.02 52 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.28 +0.01 51 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.26 +0.02 52 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.24 +0.02 53 0 1 0
29JUN27 1.25 C 0.00 0.00 0.00 0.22 +0.02 53 0 95 0
29JUN27 1.30 C 0.00 0.00 0.00 0.19 +0.01 50 0 1 0
29JUN27 1.35 C 0.00 0.00 0.00 0.18 +0.01 52 0 30 0
29JUN27 1.40 C 0.15 0.15 0.15 0.16 +0.01 51 1 1 +1
29JUN27 1.45 C 0.00 0.00 0.00 0.15 +0.01 52 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.14 +0.01 53 0 10 0
29JUN27 1.55 C 0.00 0.00 0.00 0.13 +0.01 54 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.12 +0.01 54 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.11 +0.01 54 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.10 +0.01 54 0 31 0
29JUN27 1.75 C 0.00 0.00 0.00 0.09 +0.01 54 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.08 +0.01 53 0 2 0
29JUN27 1.85 C 0.00 0.00 0.00 0.07 +0.01 52 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.06 +0.01 51 0 1 0
29JUN27 1.95 C 0.00 0.00 0.00 0.05 +0.01 50 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.04 +0.01 48 0 9 0
29JUN27 2.10 C 0.00 0.00 0.00 0.03 +0.01 47 0 9 0
29JUN27 2.20 C 0.00 0.00 0.00 0.02 +0.01 45 0 5 0
29JUN27 2.30 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29JUN27 2.40 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.01 0.00 45 0 74 0
29SEP27 0.75 C 0.00 0.00 0.00 0.55 +0.03 59 0 0 0
29SEP27 0.80 C 0.00 0.00 0.00 0.51 +0.02 57 0 0 0
29SEP27 0.85 C 0.00 0.00 0.00 0.47 +0.02 54 0 10 0
29SEP27 0.90 C 0.00 0.00 0.00 0.44 +0.02 55 0 0 0
29SEP27 0.95 C 0.00 0.00 0.00 0.41 +0.02 55 0 0 0
29SEP27 1.00 C 0.00 0.00 0.00 0.38 +0.02 54 0 0 0
29SEP27 1.05 C 0.00 0.00 0.00 0.35 +0.02 53 0 0 0
29SEP27 1.10 C 0.00 0.00 0.00 0.32 +0.02 52 0 1 0
29SEP27 1.15 C 0.00 0.00 0.00 0.30 +0.02 53 0 0 0
29SEP27 1.20 C 0.00 0.00 0.00 0.28 +0.02 53 0 0 0
29SEP27 1.25 C 0.00 0.00 0.00 0.25 +0.01 51 0 2 0
29SEP27 1.30 C 0.00 0.00 0.00 0.24 +0.01 53 0 0 0
29SEP27 1.35 C 0.00 0.00 0.00 0.22 +0.01 52 0 1 0
29SEP27 1.40 C 0.00 0.00 0.00 0.20 +0.01 52 0 0 0
29SEP27 1.45 C 0.00 0.00 0.00 0.18 0.00 51 0 0 0
29SEP27 1.50 C 0.17 0.17 0.17 0.17 +0.01 51 4 4 +4
29SEP27 1.55 C 0.00 0.00 0.00 0.16 +0.01 52 0 0 0
29SEP27 1.60 C 0.00 0.00 0.00 0.15 +0.01 52 0 1 0
29SEP27 1.65 C 0.00 0.00 0.00 0.14 +0.01 53 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.13 +0.01 53 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.12 +0.01 53 0 6 0
29SEP27 1.80 C 0.00 0.00 0.00 0.11 +0.01 52 0 1 0
29SEP27 1.85 C 0.11 0.11 0.11 0.10 +0.01 52 1 1 +1
29SEP27 1.90 C 0.00 0.00 0.00 0.09 +0.01 51 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.08 +0.01 50 0 5 0
TOTAL CALL 86 6,424 +59
29OCT26 0.75 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.01 0.00 91 0 3 0
29OCT26 0.95 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29OCT26 1.05 P 0.00 0.00 0.00 0.01 0.00 53 0 61 0
29OCT26 1.10 P 0.00 0.00 0.00 0.02 0.00 54 0 100 0
29OCT26 1.15 P 0.00 0.00 0.00 0.03 -0.01 49 0 112 0
29OCT26 1.20 P 0.00 0.00 0.00 0.05 -0.02 49 0 126 0
29OCT26 1.25 P 0.00 0.00 0.00 0.08 -0.01 52 0 93 0
29OCT26 1.30 P 0.00 0.00 0.00 0.11 -0.02 50 0 61 0
29OCT26 1.35 P 0.00 0.00 0.00 0.15 -0.02 52 0 41 0
29OCT26 1.40 P 0.00 0.00 0.00 0.19 -0.02 50 0 38 0
29OCT26 1.45 P 0.00 0.00 0.00 0.24 -0.02 59 0 60 0
29OCT26 1.50 P 0.00 0.00 0.00 0.29 -0.02 66 0 35 0
29OCT26 1.55 P 0.00 0.00 0.00 0.34 -0.02 74 0 15 0
29OCT26 1.60 P 0.00 0.00 0.00 0.39 -0.02 80 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.43 -0.03 0 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.48 -0.03 0 0 6 0
29OCT26 1.75 P 0.00 0.00 0.00 0.53 -0.03 0 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.58 -0.03 0 0 13 0
29OCT26 1.85 P 0.00 0.00 0.00 0.63 -0.03 0 0 2 0
29OCT26 1.90 P 0.00 0.00 0.00 0.68 -0.03 0 0 1 0
29OCT26 1.95 P 0.00 0.00 0.00 0.73 -0.03 0 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.78 -0.03 0 0 0 0
27NOV26 0.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 0.80 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 0.85 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 0.90 P 0.00 0.00 0.00 0.01 0.00 60 0 60 0
27NOV26 0.95 P 0.00 0.00 0.00 0.01 -0.01 52 0 22 0
27NOV26 1.00 P 0.00 0.00 0.00 0.02 -0.01 55 0 95 0
27NOV26 1.05 P 0.00 0.00 0.00 0.03 -0.01 54 0 5 0
27NOV26 1.10 P 0.00 0.00 0.00 0.04 -0.01 50 0 47 0
27NOV26 1.15 P 0.00 0.00 0.00 0.06 -0.01 51 0 146 0
27NOV26 1.20 P 0.00 0.00 0.00 0.08 -0.02 50 0 32 0
27NOV26 1.25 P 0.00 0.00 0.00 0.11 -0.02 52 0 48 0
27NOV26 1.30 P 0.00 0.00 0.00 0.14 -0.02 51 0 10 0
27NOV26 1.35 P 0.00 0.00 0.00 0.17 -0.03 49 0 28 0
27NOV26 1.40 P 0.21 0.21 0.21 0.22 -0.01 56 1 5 +1
27NOV26 1.45 P 0.00 0.00 0.00 0.26 -0.02 57 0 3 0
27NOV26 1.50 P 0.00 0.00 0.00 0.30 -0.02 55 0 14 0
27NOV26 1.55 P 0.00 0.00 0.00 0.34 -0.03 51 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.40 -0.02 66 0 3 0
27NOV26 1.65 P 0.00 0.00 0.00 0.44 -0.02 60 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.49 -0.02 65 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.54 -0.02 69 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.59 -0.02 73 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.64 -0.02 76 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.68 -0.03 0 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.73 -0.03 0 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.78 -0.03 0 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30DEC26 0.85 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
30DEC26 0.90 P 0.00 0.00 0.00 0.02 0.00 58 0 75 0
30DEC26 0.95 P 0.00 0.00 0.00 0.03 0.00 58 0 78 0
30DEC26 1.00 P 0.00 0.00 0.00 0.04 0.00 57 0 10 0
30DEC26 1.05 P 0.00 0.00 0.00 0.05 -0.01 54 0 108 0
30DEC26 1.10 P 0.00 0.00 0.00 0.07 -0.01 55 0 88 0
30DEC26 1.15 P 0.00 0.00 0.00 0.09 -0.01 55 0 26 0
30DEC26 1.20 P 0.00 0.00 0.00 0.11 -0.02 53 0 234 0
30DEC26 1.25 P 0.00 0.00 0.00 0.14 -0.01 54 0 86 0
30DEC26 1.30 P 0.00 0.00 0.00 0.16 -0.02 49 0 175 0
30DEC26 1.35 P 0.00 0.00 0.00 0.20 -0.01 53 0 20 0
30DEC26 1.40 P 0.00 0.00 0.00 0.23 -0.02 50 0 56 0
30DEC26 1.45 P 0.00 0.00 0.00 0.28 -0.01 55 0 91 0
30DEC26 1.50 P 0.00 0.00 0.00 0.32 -0.02 56 0 33 0
30DEC26 1.55 P 0.00 0.00 0.00 0.36 -0.02 55 0 16 0
30DEC26 1.60 P 0.00 0.00 0.00 0.41 -0.02 59 0 28 0
30DEC26 1.65 P 0.00 0.00 0.00 0.45 -0.02 57 0 12 0
30DEC26 1.70 P 0.00 0.00 0.00 0.50 -0.02 60 0 34 0
30DEC26 1.75 P 0.00 0.00 0.00 0.55 -0.02 64 0 123 0
30DEC26 1.80 P 0.00 0.00 0.00 0.59 -0.02 59 0 310 0
30DEC26 1.85 P 0.00 0.00 0.00 0.64 -0.02 62 0 176 0
30DEC26 1.90 P 0.00 0.00 0.00 0.69 -0.02 65 0 4 0
30DEC26 1.95 P 0.00 0.00 0.00 0.74 -0.02 68 0 2 0
30DEC26 2.00 P 0.00 0.00 0.00 0.79 -0.02 71 0 34 0
30DEC26 2.10 P 0.00 0.00 0.00 0.88 -0.03 0 0 12 0
30DEC26 2.20 P 0.00 0.00 0.00 0.98 -0.03 0 0 20 0
30DEC26 2.30 P 0.00 0.00 0.00 1.08 -0.03 0 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 1.18 -0.03 0 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 1.28 -0.03 0 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 1.38 -0.03 0 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 1.48 -0.03 0 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.58 -0.03 0 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.68 -0.03 0 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.78 -0.03 0 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 1.88 -0.03 0 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.98 -0.03 0 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 2.08 -0.03 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 2.18 -0.03 0 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 2.28 -0.03 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 2.38 -0.03 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 2.48 -0.03 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 2.58 -0.03 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.68 -0.03 0 0 0 0
28JAN27 0.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28JAN27 0.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 0.85 P 0.00 0.00 0.00 0.02 0.00 57 0 0 0
28JAN27 0.90 P 0.00 0.00 0.00 0.03 0.00 58 0 0 0
28JAN27 0.95 P 0.00 0.00 0.00 0.04 0.00 57 0 0 0
28JAN27 1.00 P 0.00 0.00 0.00 0.05 -0.01 55 0 1 0
28JAN27 1.05 P 0.00 0.00 0.00 0.06 -0.01 52 0 0 0
28JAN27 1.10 P 0.00 0.00 0.00 0.08 -0.01 52 0 5 0
28JAN27 1.15 P 0.00 0.00 0.00 0.10 -0.01 52 0 0 0
28JAN27 1.20 P 0.00 0.00 0.00 0.13 -0.01 53 0 0 0
28JAN27 1.25 P 0.00 0.00 0.00 0.16 -0.01 54 0 0 0
28JAN27 1.30 P 0.00 0.00 0.00 0.18 -0.02 51 0 0 0
28JAN27 1.35 P 0.00 0.00 0.00 0.22 -0.01 53 0 0 0
28JAN27 1.40 P 0.00 0.00 0.00 0.25 -0.01 51 0 0 0
28JAN27 1.45 P 0.00 0.00 0.00 0.28 -0.03 49 0 0 0
28JAN27 1.50 P 0.00 0.00 0.00 0.33 -0.02 53 0 0 0
28JAN27 1.55 P 0.00 0.00 0.00 0.38 -0.01 57 0 0 0
28JAN27 1.60 P 0.00 0.00 0.00 0.42 -0.02 57 0 0 0
28JAN27 1.65 P 0.00 0.00 0.00 0.46 -0.02 56 0 0 0
28JAN27 1.70 P 0.00 0.00 0.00 0.51 -0.02 59 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
30MAR27 0.80 P 0.00 0.00 0.00 0.02 -0.01 52 0 90 0
30MAR27 0.85 P 0.00 0.00 0.00 0.03 -0.01 53 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.04 -0.01 52 0 100 0
30MAR27 0.95 P 0.00 0.00 0.00 0.06 0.00 55 0 18 0
30MAR27 1.00 P 0.07 0.07 0.07 0.07 -0.01 53 100 109 +92
30MAR27 1.05 P 0.00 0.00 0.00 0.09 -0.01 53 0 12 0
30MAR27 1.10 P 0.00 0.00 0.00 0.11 -0.01 53 0 50 0
30MAR27 1.15 P 0.00 0.00 0.00 0.13 -0.02 52 0 45 0
30MAR27 1.20 P 0.00 0.00 0.00 0.16 -0.01 53 0 6 0
30MAR27 1.25 P 0.00 0.00 0.00 0.19 -0.01 54 0 1 0
30MAR27 1.30 P 0.00 0.00 0.00 0.21 -0.02 51 0 10 0
30MAR27 1.35 P 0.00 0.00 0.00 0.25 -0.01 53 0 7 0
30MAR27 1.40 P 0.00 0.00 0.00 0.28 -0.02 52 0 29 0
30MAR27 1.45 P 0.00 0.00 0.00 0.32 -0.01 53 0 42 0
30MAR27 1.50 P 0.00 0.00 0.00 0.35 -0.02 51 0 11 0
30MAR27 1.55 P 0.00 0.00 0.00 0.40 -0.02 55 0 31 0
30MAR27 1.60 P 0.00 0.00 0.00 0.44 -0.02 55 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.48 -0.02 54 0 15 0
30MAR27 1.70 P 0.00 0.00 0.00 0.53 -0.02 57 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.57 -0.02 56 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.62 -0.01 59 0 4 0
30MAR27 1.85 P 0.00 0.00 0.00 0.66 -0.02 57 0 4 0
30MAR27 1.90 P 0.00 0.00 0.00 0.71 -0.02 60 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.75 -0.02 57 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.80 -0.02 59 0 17 0
30MAR27 2.10 P 0.00 0.00 0.00 0.89 -0.02 57 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.99 -0.02 61 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 1.08 -0.03 0 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 1.18 -0.03 0 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 1.28 -0.03 0 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 1.38 -0.03 0 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.48 -0.03 0 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.58 -0.03 0 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.68 -0.03 0 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.78 -0.03 0 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 1.88 -0.03 0 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.98 -0.03 0 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 2.08 -0.03 0 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 2.18 -0.03 0 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 2.28 -0.03 0 0 0 0
29JUN27 0.75 P 0.00 0.00 0.00 0.03 0.00 54 0 0 0
29JUN27 0.80 P 0.00 0.00 0.00 0.04 0.00 54 0 2 0
29JUN27 0.85 P 0.00 0.00 0.00 0.05 -0.01 53 0 0 0
29JUN27 0.90 P 0.00 0.00 0.00 0.07 0.00 55 0 0 0
29JUN27 0.95 P 0.00 0.00 0.00 0.08 -0.01 52 0 1 0
29JUN27 1.00 P 0.00 0.00 0.00 0.10 -0.01 53 0 81 0
29JUN27 1.05 P 0.00 0.00 0.00 0.12 -0.01 53 0 3 0
29JUN27 1.10 P 0.00 0.00 0.00 0.14 -0.01 52 0 11 0
29JUN27 1.15 P 0.00 0.00 0.00 0.16 -0.01 51 0 10 0
29JUN27 1.20 P 0.00 0.00 0.00 0.19 -0.01 52 0 123 0
29JUN27 1.25 P 0.00 0.00 0.00 0.22 -0.01 52 0 5 0
29JUN27 1.30 P 0.00 0.00 0.00 0.25 -0.01 52 0 35 0
29JUN27 1.35 P 0.00 0.00 0.00 0.28 -0.02 52 0 16 0
29JUN27 1.40 P 0.00 0.00 0.00 0.32 -0.01 53 0 1 0
29JUN27 1.45 P 0.00 0.00 0.00 0.36 -0.01 54 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.39 -0.02 53 0 11 0
29JUN27 1.55 P 0.00 0.00 0.00 0.43 -0.02 54 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.47 -0.02 54 0 3 0
29JUN27 1.65 P 0.00 0.00 0.00 0.51 -0.02 54 0 1 0
29JUN27 1.70 P 0.00 0.00 0.00 0.55 -0.02 54 0 3 0
29JUN27 1.75 P 0.00 0.00 0.00 0.60 -0.01 56 0 1 0
29JUN27 1.80 P 0.00 0.00 0.00 0.64 -0.02 56 0 15 0
29JUN27 1.85 P 0.00 0.00 0.00 0.68 -0.02 55 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.73 -0.02 57 0 1 0
29JUN27 1.95 P 0.00 0.00 0.00 0.77 -0.02 56 0 10 0
29JUN27 2.00 P 0.00 0.00 0.00 0.82 -0.02 58 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.91 -0.02 58 0 8 0
29JUN27 2.20 P 0.00 0.00 0.00 1.00 -0.02 57 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 1.09 -0.03 55 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 1.19 -0.02 58 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 1.29 -0.02 61 0 21 0
29SEP27 0.75 P 0.00 0.00 0.00 0.04 -0.01 52 0 0 0
29SEP27 0.80 P 0.00 0.00 0.00 0.05 -0.01 51 0 2 0
29SEP27 0.85 P 0.00 0.00 0.00 0.07 -0.01 53 0 0 0
29SEP27 0.90 P 0.00 0.00 0.00 0.08 -0.01 51 0 1 0
29SEP27 0.95 P 0.00 0.00 0.00 0.10 -0.01 51 0 2 0
29SEP27 1.00 P 0.00 0.00 0.00 0.12 -0.01 52 0 5 0
29SEP27 1.05 P 0.00 0.00 0.00 0.14 -0.01 51 0 0 0
29SEP27 1.10 P 0.00 0.00 0.00 0.17 -0.01 53 0 0 0
29SEP27 1.15 P 0.00 0.00 0.00 0.19 -0.01 51 0 1 0
29SEP27 1.20 P 0.00 0.00 0.00 0.22 -0.01 52 0 75 0
29SEP27 1.25 P 0.00 0.00 0.00 0.24 -0.02 50 0 1 0
29SEP27 1.30 P 0.00 0.00 0.00 0.28 -0.02 52 0 0 0
29SEP27 1.35 P 0.00 0.00 0.00 0.31 -0.02 52 0 0 0
29SEP27 1.40 P 0.00 0.00 0.00 0.35 -0.02 53 0 0 0
29SEP27 1.45 P 0.00 0.00 0.00 0.38 -0.02 52 0 0 0
29SEP27 1.50 P 0.00 0.00 0.00 0.42 -0.02 53 0 0 0
29SEP27 1.55 P 0.00 0.00 0.00 0.46 -0.02 54 0 0 0
29SEP27 1.60 P 0.00 0.00 0.00 0.50 -0.01 54 0 0 0
29SEP27 1.65 P 0.00 0.00 0.00 0.54 -0.02 55 0 0 0
29SEP27 1.70 P 0.00 0.00 0.00 0.58 -0.02 55 0 0 0
29SEP27 1.75 P 0.00 0.00 0.00 0.62 -0.02 55 0 1 0
29SEP27 1.80 P 0.00 0.00 0.00 0.66 -0.02 55 0 1 0
29SEP27 1.85 P 0.00 0.00 0.00 0.71 -0.01 57 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.75 -0.02 56 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.79 -0.02 56 0 0 0
TOTAL PUT 101 4,376 +93
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$ 19.060
09OCT26 13.25 C 0.00 0.00 0.00 5.81 +0.13 0 0 0 0
09OCT26 13.50 C 0.00 0.00 0.00 5.56 +0.13 0 0 0 0
09OCT26 13.75 C 0.00 0.00 0.00 5.31 +0.13 0 0 0 0
09OCT26 14.00 C 0.00 0.00 0.00 5.06 +0.13 0 0 0 0
09OCT26 14.25 C 0.00 0.00 0.00 4.81 +0.12 0 0 0 0
09OCT26 14.50 C 0.00 0.00 0.00 4.56 +0.12 0 0 0 0
09OCT26 14.75 C 0.00 0.00 0.00 4.31 +0.12 0 0 0 0
09OCT26 15.00 C 0.00 0.00 0.00 4.13 +0.19 169 0 0 0
09OCT26 15.25 C 0.00 0.00 0.00 3.88 +0.19 159 0 0 0
09OCT26 15.50 C 0.00 0.00 0.00 3.56 +0.12 0 0 0 0
09OCT26 15.75 C 0.00 0.00 0.00 3.31 +0.12 0 0 0 0
09OCT26 16.00 C 0.00 0.00 0.00 3.06 +0.12 0 0 0 0
09OCT26 16.25 C 0.00 0.00 0.00 2.81 +0.12 0 0 0 0
09OCT26 16.50 C 0.00 0.00 0.00 2.57 +0.13 72 0 0 0
09OCT26 16.75 C 0.00 0.00 0.00 2.32 +0.12 65 0 0 0
09OCT26 17.00 C 0.00 0.00 0.00 2.07 +0.11 58 0 0 0
09OCT26 17.25 C 0.00 0.00 0.00 1.82 +0.10 52 0 0 0
09OCT26 17.50 C 0.00 0.00 0.00 1.59 +0.09 60 0 0 0
09OCT26 17.75 C 0.00 0.00 0.00 1.35 +0.07 56 0 0 0
09OCT26 18.00 C 0.00 0.00 0.00 1.13 +0.05 57 0 18 0
09OCT26 18.25 C 0.95 0.95 0.94 0.93 +0.06 58 10 17 0
09OCT26 18.50 C 0.77 0.79 0.77 0.76 +0.05 61 27 18 -12
09OCT26 18.75 C 0.00 0.00 0.00 0.59 +0.02 60 0 15 0
09OCT26 19.00 C 0.47 0.47 0.46 0.44 0.00 59 63 99 0
09OCT26 19.25 C 0.00 0.00 0.00 0.32 -0.02 58 0 42 0
09OCT26 19.50 C 0.27 0.27 0.27 0.23 -0.02 59 90 90 -30
09OCT26 19.75 C 0.00 0.00 0.00 0.16 -0.03 59 0 15 0
09OCT26 20.00 C 0.00 0.00 0.00 0.10 -0.04 57 0 15 0
09OCT26 20.50 C 0.00 0.00 0.00 0.04 -0.03 58 0 47 0
09OCT26 21.00 C 0.00 0.00 0.00 0.02 -0.01 62 0 0 0
09OCT26 21.50 C 0.00 0.00 0.00 0.01 -0.01 65 0 30 0
09OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 76 0 140 0
09OCT26 22.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
09OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
09OCT26 23.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
09OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
09OCT26 24.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
09OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
09OCT26 25.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
09OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
09OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
09OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
09OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
09OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
09OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
09OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
09OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
09OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
16OCT26 14.00 C 0.00 0.00 0.00 5.07 +0.13 0 0 0 0
16OCT26 14.25 C 0.00 0.00 0.00 4.82 +0.12 0 0 0 0
16OCT26 14.50 C 0.00 0.00 0.00 4.57 +0.12 0 0 0 0
16OCT26 14.75 C 0.00 0.00 0.00 4.32 +0.12 0 0 0 0
16OCT26 15.00 C 0.00 0.00 0.00 4.13 +0.18 90 0 0 0
16OCT26 15.25 C 0.00 0.00 0.00 3.88 +0.17 84 0 0 0
16OCT26 15.50 C 0.00 0.00 0.00 3.58 +0.12 55 0 0 0
16OCT26 15.75 C 0.00 0.00 0.00 3.34 +0.12 59 0 0 0
16OCT26 16.00 C 0.00 0.00 0.00 3.09 +0.11 54 0 0 0
16OCT26 16.25 C 0.00 0.00 0.00 2.85 +0.10 55 0 0 0
16OCT26 16.50 C 0.00 0.00 0.00 2.62 +0.10 57 0 0 0
16OCT26 16.75 C 0.00 0.00 0.00 2.39 +0.09 57 0 0 0
16OCT26 17.00 C 0.00 0.00 0.00 2.16 +0.07 55 0 0 0
16OCT26 17.25 C 0.00 0.00 0.00 1.95 +0.07 56 0 0 0
16OCT26 17.50 C 0.00 0.00 0.00 1.74 +0.05 56 0 0 0
16OCT26 17.75 C 0.00 0.00 0.00 1.54 +0.04 56 0 0 0
16OCT26 18.00 C 0.00 0.00 0.00 1.36 +0.03 56 0 0 0
16OCT26 18.25 C 0.00 0.00 0.00 1.19 +0.02 56 0 0 0
16OCT26 18.50 C 0.00 0.00 0.00 1.06 +0.06 59 0 0 0
16OCT26 18.75 C 0.00 0.00 0.00 0.91 +0.05 58 0 0 0
16OCT26 19.00 C 0.00 0.00 0.00 0.77 +0.03 58 0 0 0
16OCT26 19.25 C 0.00 0.00 0.00 0.65 +0.02 58 0 0 0
16OCT26 19.50 C 0.00 0.00 0.00 0.55 +0.02 58 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 0.45 0.00 57 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 0.37 0.00 57 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 0.24 -0.02 57 0 0 0
16OCT26 21.00 C 0.00 0.00 0.00 0.15 -0.03 56 0 0 0
16OCT26 21.50 C 0.00 0.00 0.00 0.10 -0.01 58 0 70 0
16OCT26 22.00 C 0.00 0.00 0.00 0.06 -0.02 58 0 0 0
16OCT26 22.50 C 0.00 0.00 0.00 0.04 -0.01 59 0 0 0
16OCT26 23.00 C 0.00 0.00 0.00 0.02 -0.01 58 0 0 0
16OCT26 23.50 C 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
16OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
16OCT26 24.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
16OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
16OCT26 25.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
16OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
16OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
16OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
16OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
16OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.59 +0.12 51 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 5.10 +0.12 56 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.71 +0.21 78 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.14 +0.12 57 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.67 +0.10 56 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.22 +0.09 56 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.80 +0.09 57 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.40 +0.07 57 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.03 +0.06 57 0 15 0
29OCT26 18.00 C 0.00 0.00 0.00 1.70 +0.05 57 0 181 0
29OCT26 18.50 C 0.00 0.00 0.00 1.40 +0.07 57 0 23 0
29OCT26 19.00 C 0.00 0.00 0.00 1.17 +0.08 58 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.94 +0.06 58 0 19 0
29OCT26 20.00 C 0.00 0.00 0.00 0.75 +0.04 58 0 106 0
29OCT26 21.00 C 0.00 0.00 0.00 0.45 0.00 57 0 17 0
29OCT26 22.00 C 0.30 0.30 0.30 0.26 -0.01 57 20 200 +20
29OCT26 23.00 C 0.19 0.19 0.19 0.14 -0.01 57 4 188 0
29OCT26 24.00 C 0.00 0.00 0.00 0.08 0.00 58 0 318 0
29OCT26 25.00 C 0.00 0.00 0.00 0.04 -0.01 58 0 10,195 0
29OCT26 26.00 C 0.00 0.00 0.00 0.02 -0.01 58 0 278 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 296 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 63 0 45 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 68 0 65 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 73 0 35 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 77 0 70 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 82 0 90 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 86 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 90 0 30 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 5.69 +0.12 55 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 5.22 +0.11 54 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.77 +0.10 54 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.34 +0.10 55 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.92 +0.09 55 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.52 +0.07 55 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.15 +0.07 55 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.80 +0.06 55 0 12 0
27NOV26 17.50 C 0.00 0.00 0.00 2.47 +0.05 55 0 6 0
27NOV26 18.00 C 0.00 0.00 0.00 2.17 +0.04 55 0 15 0
27NOV26 18.50 C 0.00 0.00 0.00 1.90 +0.08 55 0 9 0
27NOV26 19.00 C 0.00 0.00 0.00 1.68 +0.09 56 0 4 0
27NOV26 19.50 C 0.00 0.00 0.00 1.46 +0.08 56 0 15 0
27NOV26 20.00 C 0.00 0.00 0.00 1.24 +0.03 55 0 65 0
27NOV26 21.00 C 0.00 0.00 0.00 0.93 +0.05 56 0 30 0
27NOV26 22.00 C 0.00 0.00 0.00 0.66 0.00 55 0 15 0
27NOV26 23.00 C 0.51 0.51 0.51 0.47 0.00 56 4 95 +4
27NOV26 24.00 C 0.36 0.36 0.36 0.33 0.00 56 5 65 +5
27NOV26 25.00 C 0.00 0.00 0.00 0.22 -0.01 55 0 589 0
27NOV26 26.00 C 0.00 0.00 0.00 0.15 -0.01 55 0 1,082 0
27NOV26 27.00 C 0.00 0.00 0.00 0.10 -0.01 55 0 75 0
27NOV26 28.00 C 0.11 0.11 0.11 0.07 0.00 56 36 130 0
27NOV26 29.00 C 0.00 0.00 0.00 0.05 0.00 56 0 56 0
27NOV26 30.00 C 0.00 0.00 0.00 0.03 -0.01 55 0 18 0
27NOV26 31.00 C 0.00 0.00 0.00 0.02 0.00 56 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 54 0 21 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 64 0 430 0
30DEC26 13.50 C 0.00 0.00 0.00 5.83 +0.11 54 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.39 +0.10 53 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.97 +0.09 53 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.57 +0.09 53 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.18 +0.08 53 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.82 +0.08 53 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.47 +0.07 53 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.14 +0.05 53 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.84 +0.05 53 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.56 +0.08 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.34 +0.11 54 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 2.09 +0.09 54 0 74 0
30DEC26 19.50 C 0.00 0.00 0.00 1.87 +0.08 54 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 1.67 +0.07 54 0 11 0
30DEC26 21.00 C 0.00 0.00 0.00 1.32 +0.05 54 0 65 0
30DEC26 22.00 C 0.00 0.00 0.00 1.03 +0.02 54 0 35 0
30DEC26 23.00 C 0.00 0.00 0.00 0.80 +0.01 54 0 319 0
30DEC26 24.00 C 0.00 0.00 0.00 0.61 0.00 54 0 774 0
30DEC26 25.00 C 0.00 0.00 0.00 0.46 -0.01 54 0 394 0
30DEC26 26.00 C 0.00 0.00 0.00 0.35 -0.01 54 0 655 0
30DEC26 27.00 C 0.00 0.00 0.00 0.26 -0.01 53 0 390 0
30DEC26 28.00 C 0.00 0.00 0.00 0.20 0.00 54 0 201 0
30DEC26 29.00 C 0.00 0.00 0.00 0.15 0.00 54 0 684 0
30DEC26 30.00 C 0.00 0.00 0.00 0.11 -0.01 54 0 21 0
30DEC26 31.00 C 0.00 0.00 0.00 0.08 -0.01 53 0 33 0
30DEC26 32.00 C 0.00 0.00 0.00 0.06 -0.01 53 0 36 0
30DEC26 33.00 C 0.00 0.00 0.00 0.05 0.00 54 0 116 0
30DEC26 34.00 C 0.00 0.00 0.00 0.04 0.00 55 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.03 0.00 55 0 200 0
30DEC26 36.00 C 0.00 0.00 0.00 0.02 0.00 54 0 145 0
28JAN27 14.00 C 0.00 0.00 0.00 5.55 +0.09 53 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 5.16 +0.09 53 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 4.77 +0.08 53 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 4.41 +0.08 53 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 4.06 +0.07 53 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 3.74 +0.07 53 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 3.43 +0.06 53 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 3.14 +0.06 53 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 2.86 +0.07 53 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 2.64 +0.10 54 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 2.40 +0.09 54 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 2.20 +0.09 54 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 1.99 +0.07 54 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 1.64 +0.06 54 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 1.34 +0.05 54 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 1.08 +0.01 54 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.87 0.00 54 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.70 0.00 54 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 0.56 0.00 54 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.44 -0.01 53 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.35 0.00 53 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.31 +0.21 54 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.88 +0.15 52 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.51 +0.15 52 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.16 +0.08 52 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.82 +0.14 52 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.50 +0.12 52 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.20 +0.12 52 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.91 +0.06 52 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.66 +0.13 53 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.41 +0.14 53 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 3.18 +0.14 53 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.94 +0.10 53 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.73 +0.10 53 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.50 +0.03 52 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.20 +0.08 53 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.88 +0.05 53 0 760 0
30MAR27 23.00 C 0.00 0.00 0.00 1.60 +0.02 53 0 2,060 0
30MAR27 24.00 C 0.00 0.00 0.00 1.36 +0.01 53 0 1,500 0
30MAR27 25.00 C 0.00 0.00 0.00 1.15 +0.01 53 0 1,600 0
30MAR27 26.00 C 0.00 0.00 0.00 0.97 +0.03 53 0 3,515 0
30MAR27 27.00 C 0.00 0.00 0.00 0.82 0.00 53 0 2,233 0
30MAR27 28.00 C 0.00 0.00 0.00 0.70 +0.01 53 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.59 0.00 53 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.49 -0.01 53 0 6 0
30MAR27 31.00 C 0.00 0.00 0.00 0.42 0.00 53 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.35 0.00 53 0 9 0
30MAR27 33.00 C 0.00 0.00 0.00 0.30 0.00 53 0 127 0
30MAR27 34.00 C 0.00 0.00 0.00 0.25 0.00 53 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.21 0.00 53 0 17 0
30MAR27 36.00 C 0.00 0.00 0.00 0.18 0.00 53 0 6 0
29JUN27 13.50 C 0.00 0.00 0.00 6.74 +0.12 55 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 6.39 +0.11 54 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 6.05 +0.09 54 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.73 +0.08 54 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 5.43 +0.09 54 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.10 +0.04 53 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.82 +0.03 53 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.55 +0.02 53 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 4.30 +0.02 53 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 4.06 +0.01 53 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.86 +0.04 54 0 8 0
29JUN27 19.00 C 0.00 0.00 0.00 3.65 +0.13 54 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 3.41 +0.08 53 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.22 +0.07 53 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 2.90 +0.09 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.60 +0.11 54 0 200 0
29JUN27 23.00 C 0.00 0.00 0.00 2.31 +0.06 54 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.06 +0.09 54 0 15 0
29JUN27 25.00 C 0.00 0.00 0.00 1.82 +0.06 54 0 15 0
29JUN27 26.00 C 0.00 0.00 0.00 1.62 +0.05 54 0 100 0
29JUN27 27.00 C 0.00 0.00 0.00 1.43 +0.01 54 0 1,507 0
29JUN27 28.00 C 0.00 0.00 0.00 1.27 -0.02 54 0 1,501 0
29JUN27 29.00 C 0.00 0.00 0.00 1.12 0.00 54 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.99 -0.03 54 0 4 0
29JUN27 31.00 C 0.00 0.00 0.00 0.88 -0.03 54 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.78 -0.03 54 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.69 -0.02 54 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 0.62 -0.02 54 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.53 -0.04 53 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.48 -0.02 54 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 7.00 +0.07 54 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 6.69 +0.07 54 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 6.36 +0.04 53 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 6.09 +0.07 54 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 5.81 +0.05 54 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 5.55 +0.05 54 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 5.29 +0.06 54 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 5.03 +0.04 54 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 4.81 +0.17 54 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 4.58 +0.15 54 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 4.36 +0.13 54 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 4.17 +0.14 54 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 3.95 +0.10 54 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 3.77 +0.09 54 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 3.46 +0.11 54 0 100 0
29SEP27 22.00 C 0.00 0.00 0.00 3.17 +0.10 55 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 2.88 +0.07 55 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 2.66 +0.08 55 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 2.42 +0.10 55 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 2.18 +0.09 55 0 50 0
29SEP27 27.00 C 0.00 0.00 0.00 1.97 +0.05 54 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 1.82 +0.05 55 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 1.60 -0.04 54 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 1.51 0.00 55 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 1.38 -0.01 55 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 1.25 -0.01 55 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 1.14 -0.01 55 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 1.05 -0.01 55 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.93 -0.03 54 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 0.86 -0.01 54 0 0 0
TOTAL CALL 259 35,067 -13
09OCT26 13.25 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
09OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
09OCT26 13.75 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
09OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
09OCT26 14.25 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
09OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
09OCT26 14.75 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
09OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
09OCT26 15.25 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
09OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
09OCT26 15.75 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
09OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
09OCT26 16.25 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
09OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
09OCT26 16.75 P 0.00 0.00 0.00 0.01 -0.01 71 0 0 0
09OCT26 17.00 P 0.00 0.00 0.00 0.01 -0.02 64 0 0 0
09OCT26 17.25 P 0.00 0.00 0.00 0.01 -0.03 57 0 0 0
09OCT26 17.50 P 0.00 0.00 0.00 0.03 -0.04 62 0 0 0
09OCT26 17.75 P 0.00 0.00 0.00 0.04 -0.06 58 0 30 0
09OCT26 18.00 P 0.00 0.00 0.00 0.07 -0.08 58 0 2 0
09OCT26 18.25 P 0.00 0.00 0.00 0.12 -0.10 59 0 45 0
09OCT26 18.50 P 0.00 0.00 0.00 0.17 -0.13 57 0 95 0
09OCT26 18.75 P 0.00 0.00 0.00 0.26 -0.15 58 0 69 0
09OCT26 19.00 P 0.00 0.00 0.00 0.36 -0.18 56 0 2 0
09OCT26 19.25 P 0.00 0.00 0.00 0.49 -0.19 56 0 23 0
09OCT26 19.50 P 0.00 0.00 0.00 0.65 -0.20 56 0 30 0
09OCT26 19.75 P 0.00 0.00 0.00 0.83 -0.18 56 0 45 0
09OCT26 20.00 P 0.00 0.00 0.00 1.01 -0.19 52 0 0 0
09OCT26 20.50 P 0.00 0.00 0.00 1.47 -0.16 55 0 0 0
09OCT26 21.00 P 0.00 0.00 0.00 1.95 -0.14 57 0 0 0
09OCT26 21.50 P 0.00 0.00 0.00 2.44 -0.14 0 0 0 0
09OCT26 22.00 P 0.00 0.00 0.00 2.94 -0.13 0 0 0 0
09OCT26 22.50 P 0.00 0.00 0.00 3.44 -0.13 0 0 0 0
09OCT26 23.00 P 0.00 0.00 0.00 3.94 -0.13 0 0 0 0
09OCT26 23.50 P 0.00 0.00 0.00 4.44 -0.13 0 0 0 0
09OCT26 24.00 P 0.00 0.00 0.00 4.94 -0.13 0 0 0 0
09OCT26 24.50 P 0.00 0.00 0.00 5.44 -0.13 0 0 0 0
09OCT26 25.00 P 0.00 0.00 0.00 5.94 -0.13 0 0 0 0
09OCT26 25.50 P 0.00 0.00 0.00 6.44 -0.13 0 0 0 0
09OCT26 26.00 P 0.00 0.00 0.00 6.94 -0.13 0 0 0 0
09OCT26 26.50 P 0.00 0.00 0.00 7.44 -0.13 0 0 0 0
09OCT26 27.00 P 0.00 0.00 0.00 7.94 -0.13 0 0 0 0
09OCT26 27.50 P 0.00 0.00 0.00 8.44 -0.13 0 0 0 0
09OCT26 28.00 P 0.00 0.00 0.00 8.94 -0.13 0 0 0 0
09OCT26 28.50 P 0.00 0.00 0.00 9.44 -0.13 0 0 0 0
09OCT26 29.00 P 0.00 0.00 0.00 9.94 -0.13 0 0 0 0
09OCT26 29.50 P 0.00 0.00 0.00 10.44 -0.13 0 0 0 0
09OCT26 30.00 P 0.00 0.00 0.00 10.94 -0.13 0 0 0 0
16OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
16OCT26 14.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
16OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
16OCT26 14.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
16OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
16OCT26 15.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
16OCT26 15.50 P 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
16OCT26 15.75 P 0.00 0.00 0.00 0.01 -0.02 55 0 0 0
16OCT26 16.00 P 0.00 0.00 0.00 0.02 -0.02 57 0 0 0
16OCT26 16.25 P 0.00 0.00 0.00 0.03 -0.03 56 0 0 0
16OCT26 16.50 P 0.00 0.00 0.00 0.05 -0.03 58 0 0 0
16OCT26 16.75 P 0.00 0.00 0.00 0.07 -0.04 58 0 0 0
16OCT26 17.00 P 0.00 0.00 0.00 0.09 -0.06 56 0 0 0
16OCT26 17.25 P 0.00 0.00 0.00 0.12 -0.07 56 0 0 0
16OCT26 17.50 P 0.00 0.00 0.00 0.17 -0.08 57 0 0 0
16OCT26 17.75 P 0.00 0.00 0.00 0.22 -0.09 56 0 0 0
16OCT26 18.00 P 0.00 0.00 0.00 0.28 -0.11 56 0 0 0
16OCT26 18.25 P 0.38 0.38 0.38 0.35 -0.13 55 28 28 +28
16OCT26 18.50 P 0.47 0.47 0.47 0.44 -0.15 55 28 28 +28
16OCT26 18.75 P 0.00 0.00 0.00 0.54 -0.16 55 0 0 0
16OCT26 19.00 P 0.68 0.68 0.68 0.65 -0.19 54 36 36 +36
16OCT26 19.25 P 0.84 0.84 0.84 0.78 -0.20 54 15 15 0
16OCT26 19.50 P 0.99 0.99 0.99 0.93 -0.20 54 15 15 +15
16OCT26 19.75 P 1.14 1.14 1.14 1.10 -0.16 55 15 15 +15
16OCT26 20.00 P 1.32 1.32 1.24 1.25 -0.19 53 17 17 +17
16OCT26 20.50 P 0.00 0.00 0.00 1.66 -0.16 56 0 0 0
16OCT26 21.00 P 0.00 0.00 0.00 2.07 -0.16 56 0 0 0
16OCT26 21.50 P 0.00 0.00 0.00 2.52 -0.15 57 0 0 0
16OCT26 22.00 P 0.00 0.00 0.00 2.98 -0.15 56 0 0 0
16OCT26 22.50 P 0.00 0.00 0.00 3.46 -0.14 56 0 0 0
16OCT26 23.00 P 0.00 0.00 0.00 3.95 -0.13 58 0 0 0
16OCT26 23.50 P 0.00 0.00 0.00 4.44 -0.14 0 0 0 0
16OCT26 24.00 P 0.00 0.00 0.00 4.94 -0.13 0 0 0 0
16OCT26 24.50 P 0.00 0.00 0.00 5.44 -0.13 0 0 0 0
16OCT26 25.00 P 0.00 0.00 0.00 5.94 -0.13 0 0 0 0
16OCT26 25.50 P 0.00 0.00 0.00 6.44 -0.13 0 0 0 0
16OCT26 26.00 P 0.00 0.00 0.00 6.94 -0.13 0 0 0 0
16OCT26 26.50 P 0.00 0.00 0.00 7.44 -0.13 0 0 0 0
16OCT26 27.00 P 0.00 0.00 0.00 7.94 -0.13 0 0 0 0
16OCT26 27.50 P 0.00 0.00 0.00 8.44 -0.13 0 0 0 0
16OCT26 28.00 P 0.00 0.00 0.00 8.94 -0.13 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 100 0
29OCT26 14.50 P 0.00 0.00 0.00 0.03 -0.01 59 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.05 -0.02 58 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.09 -0.02 59 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.14 -0.03 58 0 40 0
29OCT26 16.50 P 0.00 0.00 0.00 0.21 -0.05 57 0 23 0
29OCT26 17.00 P 0.31 0.31 0.31 0.30 -0.07 57 20 75 0
29OCT26 17.50 P 0.00 0.00 0.00 0.43 -0.09 56 0 24 0
29OCT26 18.00 P 0.00 0.00 0.00 0.59 -0.12 56 0 107 0
29OCT26 18.50 P 0.81 0.81 0.81 0.79 -0.14 56 15 47 +15
29OCT26 19.00 P 1.05 1.05 1.05 1.02 -0.15 56 75 95 +65
29OCT26 19.50 P 1.32 1.32 1.32 1.28 -0.19 55 15 17 +7
29OCT26 20.00 P 0.00 0.00 0.00 1.60 -0.15 55 0 20,032 0
29OCT26 21.00 P 0.00 0.00 0.00 2.34 -0.13 57 0 192 0
29OCT26 22.00 P 0.00 0.00 0.00 3.16 -0.13 57 0 64 0
29OCT26 23.00 P 0.00 0.00 0.00 4.05 -0.13 57 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 4.98 -0.23 56 0 84 0
29OCT26 25.00 P 0.00 0.00 0.00 5.97 -0.21 61 0 355 0
29OCT26 26.00 P 0.00 0.00 0.00 6.96 -0.19 66 0 15 0
29OCT26 27.00 P 0.00 0.00 0.00 7.98 -0.15 78 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.94 -0.13 0 0 221 0
29OCT26 29.00 P 0.00 0.00 0.00 9.94 -0.13 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 10.94 -0.13 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 11.94 -0.13 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 12.94 -0.13 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 13.94 -0.13 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 14.94 -0.13 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 15.94 -0.13 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 16.94 -0.13 0 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.07 -0.01 56 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.10 -0.02 55 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.15 -0.03 55 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.22 -0.03 56 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.29 -0.05 55 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.39 -0.06 55 0 48 0
27NOV26 16.50 P 0.00 0.00 0.00 0.51 -0.08 54 0 50 0
27NOV26 17.00 P 0.00 0.00 0.00 0.65 -0.10 54 0 2 0
27NOV26 17.50 P 0.00 0.00 0.00 0.82 -0.12 54 0 56 0
27NOV26 18.00 P 0.00 0.00 0.00 1.01 -0.13 54 0 50 0
27NOV26 18.50 P 0.00 0.00 0.00 1.23 -0.12 54 0 14 0
27NOV26 19.00 P 1.51 1.51 1.51 1.49 -0.15 54 15 85 0
27NOV26 19.50 P 0.00 0.00 0.00 1.76 -0.16 54 0 580 0
27NOV26 20.00 P 0.00 0.00 0.00 2.06 -0.17 54 0 285 0
27NOV26 21.00 P 0.00 0.00 0.00 2.76 -0.12 55 0 46 0
27NOV26 22.00 P 0.00 0.00 0.00 3.50 -0.13 55 0 14 0
27NOV26 23.00 P 0.00 0.00 0.00 4.36 -0.20 57 0 337 0
27NOV26 24.00 P 0.00 0.00 0.00 5.18 -0.13 55 0 13 0
27NOV26 25.00 P 0.00 0.00 0.00 6.08 -0.14 55 0 160 0
27NOV26 26.00 P 0.00 0.00 0.00 7.02 -0.13 55 0 15 0
27NOV26 27.00 P 0.00 0.00 0.00 7.98 -0.15 55 0 180 0
27NOV26 28.00 P 0.00 0.00 0.00 8.95 -0.14 54 0 450 0
27NOV26 29.00 P 0.00 0.00 0.00 9.94 -0.13 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 10.94 -0.13 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 11.94 -0.13 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 12.94 -0.13 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 13.94 -0.13 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 14.94 -0.13 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 15.94 -0.13 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 16.94 -0.13 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.17 -0.02 54 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.22 -0.04 53 0 25 0
30DEC26 14.50 P 0.00 0.00 0.00 0.31 -0.04 54 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.40 -0.05 53 0 25 0
30DEC26 15.50 P 0.00 0.00 0.00 0.52 -0.05 54 0 0 0
30DEC26 16.00 P 0.65 0.65 0.64 0.64 -0.07 53 15 77 -5
30DEC26 16.50 P 0.00 0.00 0.00 0.78 -0.09 53 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.95 -0.10 53 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.14 -0.11 53 0 14 0
30DEC26 18.00 P 0.00 0.00 0.00 1.35 -0.12 53 0 156 0
30DEC26 18.50 P 0.00 0.00 0.00 1.58 -0.12 52 0 75 0
30DEC26 19.00 P 0.00 0.00 0.00 1.84 -0.14 53 0 100 0
30DEC26 19.50 P 0.00 0.00 0.00 2.12 -0.15 52 0 110 0
30DEC26 20.00 P 0.00 0.00 0.00 2.41 -0.20 52 0 91 0
30DEC26 21.00 P 0.00 0.00 0.00 3.12 -0.15 54 0 93 0
30DEC26 22.00 P 0.00 0.00 0.00 3.80 -0.13 53 0 13 0
30DEC26 23.00 P 0.00 0.00 0.00 4.58 -0.12 53 0 141 0
30DEC26 24.00 P 0.00 0.00 0.00 5.40 -0.13 53 0 5 0
30DEC26 25.00 P 0.00 0.00 0.00 6.26 -0.13 53 0 270 0
30DEC26 26.00 P 0.00 0.00 0.00 7.15 -0.13 53 0 195 0
30DEC26 27.00 P 0.00 0.00 0.00 8.08 -0.13 53 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.02 -0.13 53 0 10 0
30DEC26 29.00 P 0.00 0.00 0.00 9.98 -0.13 53 0 30 0
30DEC26 30.00 P 0.00 0.00 0.00 10.96 -0.13 54 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 11.94 -0.14 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.94 -0.13 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.94 -0.13 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.94 -0.13 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.94 -0.13 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.94 -0.13 0 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.36 -0.04 53 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.45 -0.06 53 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.57 -0.04 53 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.69 -0.08 53 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.84 -0.08 53 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.99 -0.09 52 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 1.18 -0.09 52 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 1.38 -0.12 52 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 1.60 -0.13 52 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 1.85 -0.15 52 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 2.11 -0.15 52 0 30 0
28JAN27 19.50 P 0.00 0.00 0.00 2.38 -0.17 52 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 2.69 -0.17 52 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 3.36 -0.11 53 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 4.08 -0.09 53 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 4.80 -0.13 53 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 5.60 -0.12 53 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 6.44 -0.12 53 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 7.30 -0.13 53 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 8.20 -0.13 53 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 9.12 -0.13 53 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.51 -0.04 53 0 36 0
30MAR27 14.00 P 0.00 0.00 0.00 0.62 -0.04 53 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.76 -0.04 53 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.90 -0.05 53 0 45 0
30MAR27 15.50 P 1.08 1.08 1.08 1.05 -0.07 53 15 64 +15
30MAR27 16.00 P 0.00 0.00 0.00 1.20 -0.11 52 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.39 -0.08 52 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 1.58 -0.14 52 0 29 0
30MAR27 17.50 P 0.00 0.00 0.00 1.80 -0.12 52 0 30 0
30MAR27 18.00 P 0.00 0.00 0.00 2.04 -0.12 52 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 2.28 -0.13 51 0 45 0
30MAR27 19.00 P 0.00 0.00 0.00 2.55 -0.13 52 0 66 0
30MAR27 19.50 P 0.00 0.00 0.00 2.85 -0.15 52 0 86 0
30MAR27 20.00 P 0.00 0.00 0.00 3.14 -0.18 52 0 7 0
30MAR27 21.00 P 0.00 0.00 0.00 3.83 -0.14 53 0 6 0
30MAR27 22.00 P 0.00 0.00 0.00 4.47 -0.22 52 0 760 0
30MAR27 23.00 P 0.00 0.00 0.00 5.21 -0.23 52 0 2,087 0
30MAR27 24.00 P 0.00 0.00 0.00 5.97 -0.12 52 0 1,500 0
30MAR27 25.00 P 0.00 0.00 0.00 6.77 -0.12 52 0 1,615 0
30MAR27 26.00 P 0.00 0.00 0.00 7.60 -0.28 52 0 3,500 0
30MAR27 27.00 P 0.00 0.00 0.00 8.45 -0.30 52 0 2,100 0
30MAR27 28.00 P 0.00 0.00 0.00 9.33 -0.13 52 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.24 -0.28 52 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.15 -0.30 52 0 3 0
30MAR27 31.00 P 0.00 0.00 0.00 12.09 -0.29 52 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.08 -0.09 54 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.04 -0.24 55 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.97 -0.26 52 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.95 -0.13 52 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.94 -0.13 0 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.93 -0.07 54 0 33 0
29JUN27 14.00 P 0.00 0.00 0.00 1.05 -0.10 53 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.25 -0.08 54 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 1.40 -0.11 53 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.61 -0.09 54 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 1.82 -0.10 54 0 21 0
29JUN27 16.50 P 0.00 0.00 0.00 2.04 -0.10 54 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 2.29 -0.10 54 0 500 0
29JUN27 17.50 P 0.00 0.00 0.00 2.52 -0.09 54 0 7 0
29JUN27 18.00 P 0.00 0.00 0.00 2.76 -0.14 54 0 13 0
29JUN27 18.50 P 0.00 0.00 0.00 3.04 -0.08 54 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 3.28 -0.18 53 0 19 0
29JUN27 19.50 P 0.00 0.00 0.00 3.57 -0.20 53 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 3.87 -0.13 53 0 14 0
29JUN27 21.00 P 0.00 0.00 0.00 4.59 -0.05 55 0 11 0
29JUN27 22.00 P 0.00 0.00 0.00 5.17 -0.14 53 0 2 0
29JUN27 23.00 P 0.00 0.00 0.00 5.86 -0.15 53 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.60 -0.15 53 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.35 -0.15 53 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.15 -0.15 53 0 12 0
29JUN27 27.00 P 0.00 0.00 0.00 8.95 -0.15 53 0 1,501 0
29JUN27 28.00 P 0.00 0.00 0.00 9.79 -0.16 53 0 1,501 0
29JUN27 29.00 P 0.00 0.00 0.00 10.65 -0.15 53 0 15 0
29JUN27 30.00 P 0.00 0.00 0.00 11.51 -0.16 53 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 12.41 -0.15 53 0 130 0
29JUN27 32.00 P 0.00 0.00 0.00 13.31 -0.15 53 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 14.23 -0.15 53 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 15.16 -0.15 53 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 16.10 -0.15 53 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 17.05 -0.15 53 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.29 -0.06 55 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 1.47 -0.06 55 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 1.66 -0.05 55 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.82 -0.12 54 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 2.07 -0.06 55 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.33 -0.02 55 0 10 0
29SEP27 16.50 P 0.00 0.00 0.00 2.53 -0.06 55 0 8 0
29SEP27 17.00 P 0.00 0.00 0.00 2.78 -0.09 55 0 30 0
29SEP27 17.50 P 0.00 0.00 0.00 3.05 -0.09 55 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.29 -0.13 54 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.57 -0.13 55 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.85 -0.15 55 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.16 -0.15 55 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.47 -0.13 55 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.11 -0.04 55 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.72 -0.12 54 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.40 -0.12 54 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.13 -0.13 54 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 7.88 -0.13 54 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 8.64 -0.12 54 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 9.44 -0.13 54 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 10.25 -0.13 54 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 11.06 -0.14 54 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 11.92 -0.14 54 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 12.78 -0.14 54 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 13.65 -0.13 54 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 14.54 -0.14 54 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 15.44 -0.14 54 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 16.35 -0.14 54 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 17.27 -0.13 54 0 0 0
TOTAL PUT 324 41,743 +236
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$ 104.400
09OCT26 85.00 C 0.00 0.00 0.00 19.42 - 0 0 0 -
09OCT26 86.00 C 0.00 0.00 0.00 18.42 -0.61 0 0 0 0
09OCT26 87.00 C 0.00 0.00 0.00 17.42 -0.61 0 0 0 0
09OCT26 88.00 C 0.00 0.00 0.00 16.42 -0.61 0 0 0 0
09OCT26 89.00 C 0.00 0.00 0.00 15.42 -0.61 0 0 0 0
09OCT26 90.00 C 0.00 0.00 0.00 14.42 -0.61 0 0 0 0
09OCT26 91.00 C 0.00 0.00 0.00 13.42 -0.61 0 0 0 0
09OCT26 92.00 C 0.00 0.00 0.00 12.42 -0.61 0 0 0 0
09OCT26 93.00 C 0.00 0.00 0.00 11.42 -0.61 0 0 0 0
09OCT26 94.00 C 0.00 0.00 0.00 10.43 -0.60 43 0 0 0
09OCT26 95.00 C 0.00 0.00 0.00 9.43 -0.60 39 0 0 0
09OCT26 96.00 C 0.00 0.00 0.00 8.43 -0.61 35 0 0 0
09OCT26 97.00 C 0.00 0.00 0.00 7.43 -0.61 31 0 0 0
09OCT26 98.00 C 0.00 0.00 0.00 6.43 -0.62 27 0 0 0
09OCT26 99.00 C 0.00 0.00 0.00 5.45 -0.62 29 0 0 0
09OCT26 100.00 C 0.00 0.00 0.00 4.48 -0.64 28 0 0 0
09OCT26 101.00 C 0.00 0.00 0.00 3.48 -0.61 23 0 0 0
09OCT26 102.00 C 0.00 0.00 0.00 2.67 -0.57 27 0 0 0
09OCT26 103.00 C 1.98 1.98 1.89 1.90 -0.59 27 45 104 +45
09OCT26 104.00 C 1.28 1.28 1.28 1.28 -0.56 27 15 30 +15
09OCT26 105.00 C 0.00 0.00 0.00 0.81 -0.49 28 0 15 0
09OCT26 106.00 C 0.77 0.77 0.77 0.47 -0.40 28 7 16 0
09OCT26 107.00 C 0.46 0.46 0.46 0.26 -0.30 28 6 219 -6
09OCT26 108.00 C 0.00 0.00 0.00 0.14 -0.20 29 0 36 0
09OCT26 109.00 C 0.00 0.00 0.00 0.07 -0.13 29 0 18 0
09OCT26 110.00 C 0.00 0.00 0.00 0.03 -0.08 29 0 27 0
09OCT26 111.00 C 0.00 0.00 0.00 0.01 -0.05 29 0 1 0
09OCT26 112.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 10 0
09OCT26 113.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 10 0
09OCT26 114.00 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
09OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
09OCT26 116.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
09OCT26 117.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
09OCT26 118.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
09OCT26 119.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
09OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
09OCT26 121.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
09OCT26 122.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
09OCT26 123.00 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
09OCT26 124.00 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
09OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
09OCT26 126.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
09OCT26 127.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
09OCT26 128.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
16OCT26 85.00 C 0.00 0.00 0.00 19.48 - 43 0 0 -
16OCT26 86.00 C 0.00 0.00 0.00 18.48 -0.60 40 0 0 0
16OCT26 87.00 C 0.00 0.00 0.00 17.48 -0.60 37 0 0 0
16OCT26 88.00 C 0.00 0.00 0.00 16.48 -0.61 34 0 0 0
16OCT26 89.00 C 0.00 0.00 0.00 15.48 -0.61 30 0 0 0
16OCT26 90.00 C 0.00 0.00 0.00 14.48 -0.61 24 0 0 0
16OCT26 91.00 C 0.00 0.00 0.00 13.48 -0.61 0 0 0 0
16OCT26 92.00 C 0.00 0.00 0.00 12.48 -0.61 0 0 0 0
16OCT26 93.00 C 0.00 0.00 0.00 11.49 -0.61 27 0 0 0
16OCT26 94.00 C 0.00 0.00 0.00 10.50 -0.61 27 0 0 0
16OCT26 95.00 C 0.00 0.00 0.00 9.51 -0.62 26 0 0 0
16OCT26 96.00 C 0.00 0.00 0.00 8.53 -0.62 26 0 0 0
16OCT26 97.00 C 0.00 0.00 0.00 7.57 -0.63 26 0 0 0
16OCT26 98.00 C 0.00 0.00 0.00 6.64 -0.62 26 0 0 0
16OCT26 99.00 C 0.00 0.00 0.00 5.74 -0.62 27 0 0 0
16OCT26 100.00 C 0.00 0.00 0.00 4.88 -0.62 26 0 0 0
16OCT26 101.00 C 0.00 0.00 0.00 4.07 -0.62 26 0 0 0
16OCT26 102.00 C 0.00 0.00 0.00 3.32 -0.67 26 0 0 0
16OCT26 103.00 C 0.00 0.00 0.00 2.64 -0.51 26 0 0 0
16OCT26 104.00 C 2.09 2.09 2.09 2.05 -0.50 26 7 7 +7
16OCT26 105.00 C 1.62 1.62 1.62 1.57 -0.46 26 15 16 0
16OCT26 106.00 C 1.91 1.91 1.91 1.17 -0.42 26 15 11 +7
16OCT26 107.00 C 0.00 0.00 0.00 0.86 -0.35 26 0 0 0
16OCT26 108.00 C 0.00 0.00 0.00 0.61 -0.30 26 0 0 0
16OCT26 109.00 C 0.48 0.48 0.48 0.42 -0.25 26 2 2 +2
16OCT26 110.00 C 0.00 0.00 0.00 0.29 -0.19 26 0 0 0
16OCT26 111.00 C 0.00 0.00 0.00 0.20 -0.14 27 0 0 0
16OCT26 112.00 C 0.00 0.00 0.00 0.13 -0.11 27 0 2 0
16OCT26 113.00 C 0.00 0.00 0.00 0.08 -0.09 27 0 0 0
16OCT26 114.00 C 0.00 0.00 0.00 0.05 -0.06 27 0 0 0
16OCT26 115.00 C 0.00 0.00 0.00 0.03 -0.04 27 0 0 0
16OCT26 116.00 C 0.00 0.00 0.00 0.02 -0.03 27 0 0 0
16OCT26 117.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
16OCT26 118.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
16OCT26 119.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
16OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
16OCT26 121.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
16OCT26 122.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
16OCT26 123.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
16OCT26 124.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
16OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
16OCT26 126.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 22.25 -0.43 52 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 19.57 -0.61 0 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 17.08 -0.61 23 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 14.61 -0.61 26 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 12.17 -0.61 26 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 9.80 -0.62 26 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 7.58 -0.61 26 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 5.59 -0.59 26 0 5 0
29OCT26 102.50 C 3.80 3.80 3.70 3.78 -0.53 25 30 85 +30
29OCT26 105.00 C 2.80 2.80 2.47 2.48 -0.45 25 168 228 +168
29OCT26 107.50 C 1.50 1.50 1.48 1.53 -0.36 25 31 135 -22
29OCT26 110.00 C 0.89 0.89 0.87 0.88 -0.27 25 20 162 -10
29OCT26 112.50 C 0.00 0.00 0.00 0.49 -0.17 26 0 251 0
29OCT26 115.00 C 0.00 0.00 0.00 0.25 -0.13 26 0 109 0
29OCT26 117.50 C 0.21 0.21 0.18 0.12 -0.07 26 17 150 +9
29OCT26 120.00 C 0.14 0.14 0.13 0.05 -0.04 26 6 158 +4
29OCT26 122.50 C 0.10 0.10 0.10 0.03 -0.02 27 19 167 +19
29OCT26 125.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 140 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 29 0 133 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 32 0 164 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 34 0 77 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 36 0 187 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 39 0 137 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 41 0 133 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 43 0 61 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 46 0 21 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 22.33 -0.43 41 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 19.68 -0.60 27 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 17.22 -0.60 27 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 14.80 -0.60 27 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 12.47 -0.58 27 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 10.26 -0.56 27 0 15 0
27NOV26 97.50 C 0.00 0.00 0.00 8.21 -0.54 27 0 15 0
27NOV26 100.00 C 6.95 6.95 6.95 6.29 -0.60 26 6 21 +6
27NOV26 102.50 C 4.87 4.87 4.70 4.71 -0.46 26 37 82 +37
27NOV26 105.00 C 0.00 0.00 0.00 3.45 -0.39 26 0 32 0
27NOV26 107.50 C 2.48 2.48 2.48 2.46 -0.31 27 15 70 +15
27NOV26 110.00 C 1.83 1.83 1.83 1.73 -0.24 27 20 112 +20
27NOV26 112.50 C 0.00 0.00 0.00 1.20 -0.16 27 0 96 0
27NOV26 115.00 C 0.91 0.91 0.91 0.80 -0.15 27 1 45 +1
27NOV26 117.50 C 0.00 0.00 0.00 0.51 -0.11 27 0 74 0
27NOV26 120.00 C 0.43 0.44 0.43 0.32 -0.08 27 20 63 +10
27NOV26 122.50 C 0.00 0.00 0.00 0.19 -0.06 27 0 147 0
27NOV26 125.00 C 0.27 0.27 0.27 0.12 -0.03 27 10 118 0
27NOV26 127.50 C 0.00 0.00 0.00 0.07 -0.02 27 0 34 0
27NOV26 130.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 51 0
27NOV26 132.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 141 0
27NOV26 135.00 C 0.00 0.00 0.00 0.02 0.00 29 0 24 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 28 0 48 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 30 0 62 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 31 0 124 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 33 0 47 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 34 0 16 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 35 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 32.28 -0.45 51 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 29.80 -0.43 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 27.32 -0.42 44 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 24.85 -0.41 41 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 22.39 -0.39 38 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 19.71 -0.60 27 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 17.28 -0.61 27 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 14.93 -0.61 27 0 50 0
30DEC26 92.50 C 0.00 0.00 0.00 12.68 -0.62 27 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 10.60 -0.61 27 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 8.71 -0.59 27 0 777 0
30DEC26 100.00 C 0.00 0.00 0.00 6.99 -0.61 27 0 63 0
30DEC26 102.50 C 0.00 0.00 0.00 5.50 -0.44 26 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 4.36 -0.41 27 0 20 0
30DEC26 107.50 C 0.00 0.00 0.00 3.35 -0.37 27 0 23 0
30DEC26 110.00 C 2.66 2.66 2.58 2.61 -0.30 27 26 54 +26
30DEC26 112.50 C 2.24 2.24 2.24 2.02 -0.24 27 10 116 +10
30DEC26 115.00 C 1.55 1.55 1.55 1.54 -0.21 27 10 288 0
30DEC26 117.50 C 0.00 0.00 0.00 1.14 -0.22 27 0 51 0
30DEC26 120.00 C 0.00 0.00 0.00 0.83 -0.19 27 0 192 0
30DEC26 122.50 C 0.00 0.00 0.00 0.60 -0.16 27 0 171 0
30DEC26 125.00 C 0.63 0.63 0.63 0.43 -0.13 27 1 526 +1
30DEC26 127.50 C 0.00 0.00 0.00 0.31 -0.08 27 0 230 0
30DEC26 130.00 C 0.00 0.00 0.00 0.22 -0.06 27 0 228 0
30DEC26 132.50 C 0.00 0.00 0.00 0.15 -0.06 27 0 109 0
30DEC26 135.00 C 0.00 0.00 0.00 0.10 -0.04 27 0 52 0
30DEC26 137.50 C 0.00 0.00 0.00 0.07 -0.03 27 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 0.05 -0.02 27 0 88 0
30DEC26 142.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 330 0
30DEC26 145.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 130 0
30DEC26 147.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 15 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 75 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 29 0 73 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 30 0 73 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 32 0 72 0
30DEC26 162.50 C 0.00 0.00 0.00 0.01 0.00 33 0 37 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 33 0 42 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 34 0 63 0
28JAN27 82.50 C 0.00 0.00 0.00 22.43 -0.37 35 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 19.74 -0.62 27 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 17.36 -0.63 27 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 15.08 -0.63 27 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 12.94 -0.63 27 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 10.99 -0.62 27 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 9.24 -0.58 27 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 7.71 -0.53 27 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 6.35 -0.31 27 0 15 0
28JAN27 105.00 C 0.00 0.00 0.00 5.14 -0.41 27 0 27 0
28JAN27 107.50 C 0.00 0.00 0.00 4.22 -0.29 27 0 12 0
28JAN27 110.00 C 0.00 0.00 0.00 3.40 -0.27 27 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 2.74 -0.23 27 0 1 0
28JAN27 115.00 C 0.00 0.00 0.00 2.20 -0.22 27 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 1.75 -0.20 27 0 15 0
28JAN27 120.00 C 0.00 0.00 0.00 1.37 -0.21 27 0 1 0
28JAN27 122.50 C 0.00 0.00 0.00 1.06 -0.18 27 0 1 0
28JAN27 125.00 C 0.00 0.00 0.00 0.81 -0.13 27 0 1 0
28JAN27 127.50 C 0.00 0.00 0.00 0.61 -0.11 27 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 0.45 -0.11 27 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 22.59 -0.21 31 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 20.06 -0.33 28 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 17.90 -0.53 28 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 15.87 -0.52 28 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 14.03 -0.48 28 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 12.34 -0.44 28 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 10.79 -0.43 28 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 9.16 -0.37 27 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 7.95 -0.33 27 0 0 0
30MAR27 105.00 C 7.77 7.77 7.77 6.86 -0.33 27 15 30 +15
30MAR27 107.50 C 0.00 0.00 0.00 5.92 -0.28 27 0 30 0
30MAR27 110.00 C 0.00 0.00 0.00 5.04 -0.27 27 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 4.32 -0.24 27 0 33 0
30MAR27 115.00 C 0.00 0.00 0.00 3.65 -0.20 27 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 3.09 -0.19 27 0 16 0
30MAR27 120.00 C 0.00 0.00 0.00 2.60 -0.15 27 0 24 0
30MAR27 122.50 C 0.00 0.00 0.00 2.27 -0.11 28 0 93 0
30MAR27 125.00 C 0.00 0.00 0.00 1.87 -0.12 28 0 55 0
30MAR27 127.50 C 0.00 0.00 0.00 1.55 -0.12 28 0 80 0
30MAR27 130.00 C 0.00 0.00 0.00 1.28 -0.09 28 0 37 0
30MAR27 132.50 C 0.00 0.00 0.00 1.05 -0.09 28 0 45 0
30MAR27 135.00 C 0.00 0.00 0.00 0.87 -0.06 28 0 18 0
30MAR27 137.50 C 0.00 0.00 0.00 0.71 -0.06 28 0 41 0
30MAR27 140.00 C 0.00 0.00 0.00 0.58 -0.04 28 0 8 0
30MAR27 142.50 C 0.00 0.00 0.00 0.47 -0.05 28 0 25 0
30MAR27 145.00 C 0.00 0.00 0.00 0.38 -0.03 28 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 0.31 -0.03 28 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 0.24 -0.03 28 0 23 0
30MAR27 152.50 C 0.00 0.00 0.00 0.20 -0.02 28 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 0.16 -0.02 28 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 0.13 -0.01 28 0 3 0
30MAR27 160.00 C 0.00 0.00 0.00 0.10 -0.02 28 0 21 0
30MAR27 162.50 C 0.00 0.00 0.00 0.08 -0.01 28 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 0.07 0.00 28 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 0.06 0.00 28 0 18 0
29JUN27 82.50 C 0.00 0.00 0.00 23.12 +0.13 28 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 21.07 +0.09 28 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 19.16 -0.54 28 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 17.45 -0.50 28 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 15.80 -0.47 28 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 14.30 -0.47 28 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 12.49 -0.81 26 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 11.23 -0.42 27 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 10.05 -0.37 27 0 4 0
29JUN27 105.00 C 0.00 0.00 0.00 8.98 -0.37 27 0 2 0
29JUN27 107.50 C 0.00 0.00 0.00 7.99 -0.32 27 0 17 0
29JUN27 110.00 C 0.00 0.00 0.00 7.10 -0.33 27 0 20 0
29JUN27 112.50 C 0.00 0.00 0.00 6.27 -0.28 27 0 1 0
29JUN27 115.00 C 0.00 0.00 0.00 5.56 -0.27 27 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 4.86 -0.26 27 0 30 0
29JUN27 120.00 C 0.00 0.00 0.00 4.34 -0.19 27 0 35 0
29JUN27 122.50 C 0.00 0.00 0.00 3.79 -0.19 27 0 10 0
29JUN27 125.00 C 0.00 0.00 0.00 3.44 -0.15 28 0 30 0
29JUN27 127.50 C 0.00 0.00 0.00 2.96 -0.19 28 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 2.57 -0.15 28 0 32 0
29JUN27 132.50 C 0.00 0.00 0.00 2.25 -0.15 28 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 1.93 -0.15 28 0 20 0
29JUN27 137.50 C 0.00 0.00 0.00 1.69 -0.11 28 0 2 0
29JUN27 140.00 C 0.00 0.00 0.00 1.46 -0.11 28 0 31 0
29JUN27 142.50 C 0.00 0.00 0.00 1.25 -0.10 28 0 5 0
29JUN27 145.00 C 0.00 0.00 0.00 1.09 -0.08 28 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 0.93 -0.09 28 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 0.80 -0.06 28 0 34 0
29JUN27 152.50 C 0.00 0.00 0.00 0.69 -0.06 28 0 6 0
29JUN27 155.00 C 0.00 0.00 0.00 0.59 -0.06 28 0 9 0
29SEP27 82.50 C 0.00 0.00 0.00 24.52 +0.10 29 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 22.66 +0.11 28 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 20.91 +0.11 28 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 19.16 -0.39 28 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 17.64 -0.34 28 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 16.17 -0.33 28 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 14.42 -0.41 27 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 13.13 -0.42 27 0 4 0
29SEP27 102.50 C 0.00 0.00 0.00 11.97 -0.36 27 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 10.91 -0.29 27 0 3 0
29SEP27 107.50 C 0.00 0.00 0.00 10.05 -0.12 28 0 4 0
29SEP27 110.00 C 0.00 0.00 0.00 9.11 -0.06 27 0 27 0
29SEP27 112.50 C 0.00 0.00 0.00 8.29 0.00 28 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 7.51 -0.08 28 0 3 0
29SEP27 117.50 C 0.00 0.00 0.00 6.80 +0.03 28 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 6.21 +0.01 28 0 25 0
29SEP27 122.50 C 0.00 0.00 0.00 5.59 0.00 28 0 0 0
29SEP27 125.00 C 5.28 5.28 5.28 4.98 -0.15 28 10 10 0
29SEP27 127.50 C 0.00 0.00 0.00 4.45 -0.06 28 0 1 0
29SEP27 130.00 C 0.00 0.00 0.00 4.10 +0.02 28 0 6 0
29SEP27 132.50 C 0.00 0.00 0.00 3.70 -0.03 28 0 4 0
29SEP27 135.00 C 0.00 0.00 0.00 3.19 -0.04 28 0 5 0
29SEP27 137.50 C 0.00 0.00 0.00 2.88 -0.04 28 0 6 0
29SEP27 140.00 C 0.00 0.00 0.00 2.56 -0.04 28 0 10 0
29SEP27 142.50 C 0.00 0.00 0.00 2.26 -0.03 28 0 6 0
29SEP27 145.00 C 0.00 0.00 0.00 2.04 -0.02 28 0 20 0
TOTAL CALL 584 10,172 +409
09OCT26 85.00 P 0.00 0.00 0.00 0.01 - 87 0 0 -
09OCT26 86.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
09OCT26 87.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
09OCT26 88.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
09OCT26 89.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
09OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
09OCT26 91.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
09OCT26 92.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
09OCT26 93.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
09OCT26 94.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
09OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 43 0 8 0
09OCT26 96.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
09OCT26 97.00 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
09OCT26 98.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
09OCT26 99.00 P 0.05 0.05 0.05 0.03 -0.01 30 5 6 +5
09OCT26 100.00 P 0.13 0.13 0.13 0.06 -0.03 29 1 22 +1
09OCT26 101.00 P 0.00 0.00 0.00 0.14 -0.03 29 0 18 0
09OCT26 102.00 P 0.00 0.00 0.00 0.28 -0.04 29 0 1 0
09OCT26 103.00 P 0.54 0.54 0.53 0.54 -0.01 29 11 15 +11
09OCT26 104.00 P 0.73 0.93 0.73 0.92 +0.03 29 35 34 +31
09OCT26 105.00 P 0.87 1.32 0.87 1.44 +0.10 29 26 46 0
09OCT26 106.00 P 1.68 1.68 1.67 2.10 +0.18 30 31 30 +7
09OCT26 107.00 P 0.00 0.00 0.00 2.93 +0.32 32 0 44 0
09OCT26 108.00 P 0.00 0.00 0.00 3.71 +0.29 28 0 0 0
09OCT26 109.00 P 0.00 0.00 0.00 4.64 +0.47 28 0 2 0
09OCT26 110.00 P 0.00 0.00 0.00 5.61 +0.53 28 0 0 0
09OCT26 111.00 P 0.00 0.00 0.00 6.60 +0.57 0 0 9 0
09OCT26 112.00 P 0.00 0.00 0.00 7.60 +0.59 0 0 0 0
09OCT26 113.00 P 0.00 0.00 0.00 8.60 +0.60 0 0 0 0
09OCT26 114.00 P 0.00 0.00 0.00 9.60 +0.60 0 0 0 0
09OCT26 115.00 P 0.00 0.00 0.00 10.60 +0.60 0 0 0 0
09OCT26 116.00 P 0.00 0.00 0.00 11.60 +0.60 0 0 0 0
09OCT26 117.00 P 0.00 0.00 0.00 12.60 +0.60 0 0 0 0
09OCT26 118.00 P 0.00 0.00 0.00 13.60 +0.60 0 0 0 0
09OCT26 119.00 P 0.00 0.00 0.00 14.60 +0.60 0 0 0 0
09OCT26 120.00 P 0.00 0.00 0.00 15.60 +0.60 0 0 0 0
09OCT26 121.00 P 0.00 0.00 0.00 16.60 +0.60 0 0 0 0
09OCT26 122.00 P 0.00 0.00 0.00 17.60 +0.60 0 0 0 0
09OCT26 123.00 P 0.00 0.00 0.00 18.60 +0.60 0 0 0 0
09OCT26 124.00 P 0.00 0.00 0.00 19.60 +0.60 0 0 0 0
09OCT26 125.00 P 0.00 0.00 0.00 20.60 +0.60 0 0 0 0
09OCT26 126.00 P 0.00 0.00 0.00 21.60 +0.60 0 0 0 0
09OCT26 127.00 P 0.00 0.00 0.00 22.60 +0.17 0 0 0 0
09OCT26 128.00 P 0.00 0.00 0.00 23.60 +0.17 0 0 0 0
16OCT26 85.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
16OCT26 86.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
16OCT26 87.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
16OCT26 88.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
16OCT26 89.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
16OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
16OCT26 91.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
16OCT26 92.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
16OCT26 93.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
16OCT26 94.00 P 0.00 0.00 0.00 0.02 0.00 28 0 2 0
16OCT26 95.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
16OCT26 96.00 P 0.13 0.13 0.13 0.05 -0.01 27 10 10 +10
16OCT26 97.00 P 0.00 0.00 0.00 0.09 -0.02 27 0 0 0
16OCT26 98.00 P 0.21 0.21 0.21 0.15 -0.02 26 1 1 +1
16OCT26 99.00 P 0.00 0.00 0.00 0.25 -0.02 27 1 1 +1
16OCT26 100.00 P 0.00 0.00 0.00 0.40 -0.01 27 0 0 0
16OCT26 101.00 P 0.70 0.70 0.70 0.61 +0.01 27 1 1 +1
16OCT26 102.00 P 0.85 0.85 0.85 0.88 +0.02 27 12 12 +11
16OCT26 103.00 P 1.06 1.20 1.06 1.23 +0.05 27 117 117 +117
16OCT26 104.00 P 1.56 1.65 1.54 1.66 +0.08 27 77 87 +72
16OCT26 105.00 P 1.76 2.03 1.76 2.15 +0.10 27 40 40 +40
16OCT26 106.00 P 0.00 0.00 0.00 2.74 +0.13 27 0 0 0
16OCT26 107.00 P 0.00 0.00 0.00 3.42 +0.17 27 0 0 0
16OCT26 108.00 P 0.00 0.00 0.00 4.15 +0.30 26 0 0 0
16OCT26 109.00 P 0.00 0.00 0.00 4.96 +0.36 26 0 0 0
16OCT26 110.00 P 0.00 0.00 0.00 5.82 +0.41 26 0 0 0
16OCT26 111.00 P 0.00 0.00 0.00 6.73 +0.46 26 0 0 0
16OCT26 112.00 P 0.00 0.00 0.00 7.67 +0.50 27 0 0 0
16OCT26 113.00 P 0.00 0.00 0.00 8.63 +0.53 27 0 0 0
16OCT26 114.00 P 0.00 0.00 0.00 9.61 +0.56 27 0 0 0
16OCT26 115.00 P 0.00 0.00 0.00 10.60 +0.58 0 0 0 0
16OCT26 116.00 P 0.00 0.00 0.00 11.60 +0.60 0 0 0 0
16OCT26 117.00 P 0.00 0.00 0.00 12.60 +0.60 0 0 0 0
16OCT26 118.00 P 0.00 0.00 0.00 13.60 +0.60 0 0 0 0
16OCT26 119.00 P 0.00 0.00 0.00 14.60 +0.60 0 0 0 0
16OCT26 120.00 P 0.00 0.00 0.00 15.60 +0.60 0 0 0 0
16OCT26 121.00 P 0.00 0.00 0.00 16.60 +0.60 0 0 0 0
16OCT26 122.00 P 0.00 0.00 0.00 17.60 +0.60 0 0 0 0
16OCT26 123.00 P 0.00 0.00 0.00 18.60 +0.60 0 0 0 0
16OCT26 124.00 P 0.00 0.00 0.00 19.60 +0.60 0 0 0 0
16OCT26 125.00 P 0.00 0.00 0.00 20.60 +0.01 0 0 0 0
16OCT26 126.00 P 0.00 0.00 0.00 21.60 +0.01 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 35 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 0.01 0.00 27 0 4 0
29OCT26 90.00 P 0.00 0.00 0.00 0.03 0.00 27 0 106 0
29OCT26 92.50 P 0.20 0.20 0.20 0.08 -0.01 26 5 144 +1
29OCT26 95.00 P 0.37 0.37 0.37 0.21 -0.01 26 1 187 +1
29OCT26 97.50 P 0.62 0.65 0.62 0.50 0.00 26 5 142 +4
29OCT26 100.00 P 1.08 1.10 1.08 1.02 +0.02 26 13 149 +12
29OCT26 102.50 P 1.83 1.83 1.83 1.84 +0.06 26 12 182 +12
29OCT26 105.00 P 2.75 3.03 2.61 3.03 +0.15 26 10 257 -1
29OCT26 107.50 P 4.25 4.60 4.25 4.50 +0.25 26 8 188 -1
29OCT26 110.00 P 0.00 0.00 0.00 6.32 +0.33 26 0 133 0
29OCT26 112.50 P 0.00 0.00 0.00 8.43 +0.43 26 0 130 0
29OCT26 115.00 P 0.00 0.00 0.00 10.71 +0.50 26 0 186 0
29OCT26 117.50 P 0.00 0.00 0.00 13.12 +0.56 26 0 77 0
29OCT26 120.00 P 0.00 0.00 0.00 15.60 +0.60 0 0 83 0
29OCT26 122.50 P 0.00 0.00 0.00 18.10 +0.60 0 0 40 0
29OCT26 125.00 P 0.00 0.00 0.00 20.67 +0.08 40 0 3 -38
29OCT26 127.50 P 0.00 0.00 0.00 23.10 +0.17 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 25.60 +0.17 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 28.10 +0.17 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 30.60 -0.07 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 33.10 +0.17 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 35.60 -0.07 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 38.10 -0.07 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 40.60 -0.07 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 43.10 -0.07 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 45.60 -0.07 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.16 +0.01 27 0 1 0
27NOV26 87.50 P 0.00 0.00 0.00 0.31 +0.01 27 0 18 0
27NOV26 90.00 P 0.80 0.80 0.80 0.57 +0.03 27 5 38 0
27NOV26 92.50 P 1.18 1.18 1.18 0.98 +0.06 27 1 28 +1
27NOV26 95.00 P 0.00 0.00 0.00 1.56 +0.09 27 0 111 0
27NOV26 97.50 P 2.37 2.37 2.37 2.35 +0.13 28 7 118 -7
27NOV26 100.00 P 3.31 3.53 3.31 3.39 +0.20 28 12 192 -1
27NOV26 102.50 P 4.49 4.51 4.49 4.58 +0.15 27 22 84 +6
27NOV26 105.00 P 0.00 0.00 0.00 6.07 +0.24 27 0 148 0
27NOV26 107.50 P 0.00 0.00 0.00 7.78 +0.21 28 0 138 0
27NOV26 110.00 P 0.00 0.00 0.00 9.57 +0.39 27 0 294 0
27NOV26 112.50 P 0.00 0.00 0.00 11.60 +0.43 27 0 206 0
27NOV26 115.00 P 0.00 0.00 0.00 13.78 +0.49 27 0 103 0
27NOV26 117.50 P 0.00 0.00 0.00 16.05 +0.52 27 0 21 0
27NOV26 120.00 P 0.00 0.00 0.00 18.39 +0.55 27 0 92 0
27NOV26 122.50 P 19.97 19.97 19.97 20.81 -0.02 28 2 60 0
27NOV26 125.00 P 0.00 0.00 0.00 22.52 -0.80 0 0 30 0
27NOV26 127.50 P 0.00 0.00 0.00 25.69 -0.12 28 0 15 0
27NOV26 130.00 P 0.00 0.00 0.00 28.14 -0.14 27 0 11 0
27NOV26 132.50 P 0.00 0.00 0.00 30.62 -0.11 27 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 33.09 -0.11 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 35.57 -0.11 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 38.05 -0.11 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 40.52 -0.12 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 43.09 -0.04 37 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 45.50 -0.12 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 47.99 -0.12 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.02 0.00 28 0 70 0
30DEC26 75.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 16 0
30DEC26 77.50 P 0.00 0.00 0.00 0.08 -0.01 27 0 23 0
30DEC26 80.00 P 0.00 0.00 0.00 0.15 -0.02 27 0 10 0
30DEC26 82.50 P 0.00 0.00 0.00 0.28 -0.01 27 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.48 -0.02 27 0 464 0
30DEC26 87.50 P 0.00 0.00 0.00 0.77 -0.02 27 0 51 0
30DEC26 90.00 P 1.20 1.38 1.20 1.18 -0.02 27 2 28 +1
30DEC26 92.50 P 0.00 0.00 0.00 1.74 0.00 27 0 113 0
30DEC26 95.00 P 0.00 0.00 0.00 2.46 +0.01 27 0 240 0
30DEC26 97.50 P 2.99 2.99 2.99 3.36 +0.08 28 1 149 +1
30DEC26 100.00 P 4.17 4.44 4.17 4.41 +0.05 27 36 298 +20
30DEC26 102.50 P 5.56 5.63 5.56 5.63 +0.06 27 12 228 +10
30DEC26 105.00 P 0.00 0.00 0.00 7.06 +0.10 27 0 234 0
30DEC26 107.50 P 0.00 0.00 0.00 8.66 +0.25 27 0 210 0
30DEC26 110.00 P 0.00 0.00 0.00 10.38 +0.24 27 0 276 0
30DEC26 112.50 P 0.00 0.00 0.00 12.30 +0.29 27 0 104 0
30DEC26 115.00 P 0.00 0.00 0.00 14.35 +0.35 27 0 101 0
30DEC26 117.50 P 0.00 0.00 0.00 16.50 +0.41 27 0 51 0
30DEC26 120.00 P 0.00 0.00 0.00 18.74 +0.45 27 0 46 0
30DEC26 122.50 P 0.00 0.00 0.00 21.12 -0.06 28 0 152 0
30DEC26 125.00 P 0.00 0.00 0.00 23.47 -0.08 28 0 421 0
30DEC26 127.50 P 0.00 0.00 0.00 25.86 -0.07 28 0 240 0
30DEC26 130.00 P 0.00 0.00 0.00 28.28 -0.07 29 0 67 0
30DEC26 132.50 P 0.00 0.00 0.00 30.70 -0.09 28 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 33.15 -0.09 28 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 35.62 -0.08 28 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 38.11 -0.06 29 0 41 0
30DEC26 142.50 P 0.00 0.00 0.00 40.58 -0.07 27 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 43.09 -0.05 31 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 45.54 -0.08 0 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 48.01 -0.10 0 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 50.51 -0.10 0 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 53.16 +0.06 43 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 55.53 -0.04 34 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 57.98 -0.10 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 60.48 -0.09 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 63.00 -0.05 33 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 65.49 -0.07 0 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 0.51 0.00 27 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 0.79 0.00 27 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 1.17 0.00 27 0 21 0
28JAN27 90.00 P 1.69 1.69 1.69 1.67 +0.02 27 15 77 +15
28JAN27 92.50 P 0.00 0.00 0.00 2.30 +0.02 27 0 115 0
28JAN27 95.00 P 3.16 3.18 3.16 3.10 +0.04 27 4 4 +4
28JAN27 97.50 P 0.00 0.00 0.00 4.07 +0.07 28 0 0 0
28JAN27 100.00 P 5.02 5.02 5.02 5.02 -0.04 27 1 7 +1
28JAN27 102.50 P 0.00 0.00 0.00 6.49 +0.22 28 0 10 0
28JAN27 105.00 P 0.00 0.00 0.00 7.76 +0.13 27 0 12 0
28JAN27 107.50 P 0.00 0.00 0.00 9.33 +0.16 27 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 11.00 +0.25 27 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 12.85 +0.31 27 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 14.81 +0.34 27 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 16.89 +0.38 27 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 19.06 +0.44 27 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 21.33 -0.11 27 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 23.62 -0.11 27 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 26.09 +0.02 29 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 28.50 +0.06 30 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 1.18 +0.06 28 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 1.62 +0.08 28 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 2.15 +0.11 28 0 1 0
30MAR27 90.00 P 0.00 0.00 0.00 2.79 +0.11 28 0 25 0
30MAR27 92.50 P 3.74 3.74 3.74 3.58 +0.14 28 1 89 +1
30MAR27 95.00 P 0.00 0.00 0.00 4.49 +0.19 28 0 38 0
30MAR27 97.50 P 0.00 0.00 0.00 5.50 +0.19 28 0 56 0
30MAR27 100.00 P 0.00 0.00 0.00 6.70 +0.23 28 0 98 0
30MAR27 102.50 P 0.00 0.00 0.00 8.00 +0.28 29 0 16 0
30MAR27 105.00 P 0.00 0.00 0.00 9.43 +0.29 29 0 72 0
30MAR27 107.50 P 0.00 0.00 0.00 10.91 +0.23 29 0 37 0
30MAR27 110.00 P 0.00 0.00 0.00 12.30 +0.35 28 0 34 0
30MAR27 112.50 P 0.00 0.00 0.00 14.07 +0.38 28 0 7 0
30MAR27 115.00 P 0.00 0.00 0.00 15.91 +0.42 28 0 29 0
30MAR27 117.50 P 0.00 0.00 0.00 17.86 +0.43 28 0 20 0
30MAR27 120.00 P 0.00 0.00 0.00 19.89 +0.47 28 0 72 0
30MAR27 122.50 P 0.00 0.00 0.00 22.26 +0.10 29 0 7 0
30MAR27 125.00 P 0.00 0.00 0.00 24.38 0.00 29 0 10 0
30MAR27 127.50 P 0.00 0.00 0.00 26.58 -0.09 29 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 28.83 -0.09 29 0 30 0
30MAR27 132.50 P 0.00 0.00 0.00 31.11 -0.09 29 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 33.46 -0.08 28 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 35.85 -0.07 28 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 38.26 -0.06 28 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 40.70 -0.04 29 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 43.11 -0.09 27 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 45.57 -0.08 27 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 48.09 -0.04 29 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 50.58 -0.04 30 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 53.16 +0.06 34 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 55.53 -0.06 30 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 58.04 -0.04 32 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 60.52 -0.05 32 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 63.02 -0.04 34 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 65.51 -0.05 34 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 2.05 +0.06 28 0 1 0
29JUN27 85.00 P 0.00 0.00 0.00 2.62 +0.08 28 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 3.26 +0.08 28 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 4.05 +0.11 28 0 8 0
29JUN27 92.50 P 0.00 0.00 0.00 4.90 +0.14 28 0 18 0
29JUN27 95.00 P 0.00 0.00 0.00 5.90 +0.15 28 0 34 0
29JUN27 97.50 P 0.00 0.00 0.00 6.99 +0.20 28 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 8.17 +0.17 28 0 55 0
29JUN27 102.50 P 0.00 0.00 0.00 9.47 +0.20 28 0 20 0
29JUN27 105.00 P 0.00 0.00 0.00 10.87 +0.18 28 0 55 0
29JUN27 107.50 P 0.00 0.00 0.00 12.43 +0.27 29 0 33 0
29JUN27 110.00 P 0.00 0.00 0.00 13.68 +0.29 28 0 47 0
29JUN27 112.50 P 0.00 0.00 0.00 15.34 +0.34 28 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 17.12 +0.35 28 0 5 0
29JUN27 117.50 P 0.00 0.00 0.00 19.32 +0.19 29 0 20 0
29JUN27 120.00 P 0.00 0.00 0.00 21.27 +0.16 29 0 35 0
29JUN27 122.50 P 0.00 0.00 0.00 23.25 +0.11 29 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 25.32 +0.08 29 0 33 0
29JUN27 127.50 P 0.00 0.00 0.00 27.42 0.00 29 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 29.58 -0.06 29 0 1 0
29JUN27 132.50 P 0.00 0.00 0.00 31.78 -0.06 29 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 34.00 -0.06 29 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 36.26 -0.07 29 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 38.52 -0.10 28 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 40.87 -0.10 28 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 43.31 -0.06 28 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 45.73 -0.06 28 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 48.18 -0.05 29 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 50.64 -0.04 29 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 53.16 +0.01 30 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 2.83 +0.17 28 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 3.56 +0.19 28 0 20 0
29SEP27 87.50 P 4.30 4.30 4.20 4.33 +0.24 28 6 20 +3
29SEP27 90.00 P 0.00 0.00 0.00 5.14 +0.23 28 0 10 0
29SEP27 92.50 P 0.00 0.00 0.00 6.00 +0.18 28 0 2 0
29SEP27 95.00 P 0.00 0.00 0.00 6.93 +0.10 28 0 9 0
29SEP27 97.50 P 8.10 8.10 8.10 8.00 +0.08 28 3 8 0
29SEP27 100.00 P 0.00 0.00 0.00 9.12 -0.01 28 0 4 0
29SEP27 102.50 P 0.00 0.00 0.00 10.39 -0.01 28 0 40 0
29SEP27 105.00 P 0.00 0.00 0.00 11.82 0.00 28 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 13.43 +0.35 28 0 1 0
29SEP27 110.00 P 0.00 0.00 0.00 15.08 +0.29 28 0 1 0
29SEP27 112.50 P 0.00 0.00 0.00 16.61 +0.14 28 0 42 0
29SEP27 115.00 P 0.00 0.00 0.00 18.34 +0.09 28 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 20.19 +0.10 28 0 2 0
29SEP27 120.00 P 0.00 0.00 0.00 22.09 +0.13 29 0 25 0
29SEP27 122.50 P 0.00 0.00 0.00 23.99 +0.05 28 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 26.00 +0.02 29 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 28.06 +0.01 29 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 30.14 -0.10 29 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 32.28 -0.10 29 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 34.47 -0.09 29 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 36.79 +0.03 29 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 38.95 -0.06 29 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 41.19 -0.08 28 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 43.52 -0.06 28 0 0 0
TOTAL PUT 552 9,622 +353
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$ 1.885
29OCT26 1.40 C 0.00 0.00 0.00 0.49 0.00 60 0 0 0
29OCT26 1.45 C 0.00 0.00 0.00 0.44 0.00 53 0 0 0
29OCT26 1.50 C 0.00 0.00 0.00 0.39 0.00 47 0 0 0
29OCT26 1.55 C 0.00 0.00 0.00 0.34 0.00 41 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.29 0.00 35 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.25 -0.01 45 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.21 0.00 47 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.17 0.00 45 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.13 -0.01 42 0 16 0
29OCT26 1.85 C 0.00 0.00 0.00 0.10 -0.01 42 0 88 0
29OCT26 1.90 C 0.00 0.00 0.00 0.07 -0.01 39 0 96 0
29OCT26 1.95 C 0.00 0.00 0.00 0.05 -0.01 39 0 131 0
29OCT26 2.00 C 0.00 0.00 0.00 0.04 0.00 43 0 202 0
29OCT26 2.10 C 0.02 0.02 0.01 0.02 0.00 44 11 324 +1
29OCT26 2.20 C 0.00 0.00 0.00 0.01 0.00 45 0 212 0
29OCT26 2.30 C 0.00 0.00 0.00 0.01 0.00 55 0 494 0
29OCT26 2.40 C 0.00 0.00 0.00 0.01 0.00 63 0 265 0
29OCT26 2.50 C 0.00 0.00 0.00 0.01 0.00 71 0 141 0
29OCT26 2.60 C 0.00 0.00 0.00 0.01 0.00 79 0 141 0
29OCT26 2.70 C 0.00 0.00 0.00 0.01 0.00 86 0 3 0
29OCT26 2.80 C 0.00 0.00 0.00 0.01 0.00 92 0 59 0
29OCT26 2.90 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 0.00 105 0 24 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 126 0 14 0
27NOV26 1.40 C 0.00 0.00 0.00 0.49 -0.01 0 0 0 0
27NOV26 1.45 C 0.00 0.00 0.00 0.45 -0.01 46 0 0 0
27NOV26 1.50 C 0.00 0.00 0.00 0.40 0.00 41 0 0 0
27NOV26 1.55 C 0.00 0.00 0.00 0.36 -0.01 45 0 0 0
27NOV26 1.60 C 0.00 0.00 0.00 0.31 -0.01 40 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.27 -0.01 40 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.24 0.00 44 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.21 0.00 46 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.17 -0.01 42 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.15 0.00 45 0 30 0
27NOV26 1.90 C 0.00 0.00 0.00 0.11 -0.01 39 0 147 0
27NOV26 1.95 C 0.09 0.09 0.09 0.10 0.00 43 5 65 +5
27NOV26 2.00 C 0.00 0.00 0.00 0.08 0.00 43 0 71 0
27NOV26 2.10 C 0.04 0.04 0.04 0.05 -0.01 42 2 107 +2
27NOV26 2.20 C 0.00 0.00 0.00 0.03 -0.01 42 0 257 0
27NOV26 2.30 C 0.00 0.00 0.00 0.02 -0.01 43 0 87 0
27NOV26 2.40 C 0.00 0.00 0.00 0.01 -0.01 42 0 110 0
27NOV26 2.50 C 0.00 0.00 0.00 0.01 0.00 47 0 266 0
27NOV26 2.60 C 0.00 0.00 0.00 0.01 0.00 52 0 90 0
27NOV26 2.70 C 0.00 0.00 0.00 0.01 0.00 57 0 40 0
27NOV26 2.80 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
27NOV26 2.90 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.01 0.00 69 0 300 0
27NOV26 3.10 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 1.40 C 0.00 0.00 0.00 0.51 0.00 46 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.46 -0.01 41 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.42 0.00 43 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.38 0.00 44 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.34 0.00 43 0 150 0
30DEC26 1.65 C 0.00 0.00 0.00 0.31 +0.01 46 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.27 0.00 44 0 50 0
30DEC26 1.75 C 0.00 0.00 0.00 0.24 +0.01 44 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.21 -0.01 44 0 50 0
30DEC26 1.85 C 0.00 0.00 0.00 0.18 -0.01 43 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.16 0.00 44 0 131 0
30DEC26 1.95 C 0.00 0.00 0.00 0.14 0.00 44 0 360 0
30DEC26 2.00 C 0.00 0.00 0.00 0.12 0.00 44 0 540 0
30DEC26 2.10 C 0.00 0.00 0.00 0.09 0.00 45 0 267 0
30DEC26 2.20 C 0.00 0.00 0.00 0.06 -0.01 43 0 321 0
30DEC26 2.30 C 0.00 0.00 0.00 0.04 -0.01 42 0 322 0
30DEC26 2.40 C 0.00 0.00 0.00 0.03 -0.01 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 44 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 51 0 49 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 54 0 883 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 57 0 88 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 60 0 20 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 62 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 65 0 114 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 67 0 1,295 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 70 0 167 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 72 0 300 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 79 0 615 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 81 0 162 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 83 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 88 0 315 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 90 0 224 0
28JAN27 1.40 C 0.00 0.00 0.00 0.53 0.00 50 0 0 0
28JAN27 1.45 C 0.00 0.00 0.00 0.48 -0.01 45 0 0 0
28JAN27 1.50 C 0.00 0.00 0.00 0.44 0.00 45 0 0 0
28JAN27 1.55 C 0.00 0.00 0.00 0.40 -0.01 44 0 0 0
28JAN27 1.60 C 0.00 0.00 0.00 0.36 0.00 43 0 0 0
28JAN27 1.65 C 0.00 0.00 0.00 0.33 0.00 45 0 0 0
28JAN27 1.70 C 0.00 0.00 0.00 0.29 -0.01 42 0 0 0
28JAN27 1.75 C 0.00 0.00 0.00 0.26 0.00 43 0 0 0
28JAN27 1.80 C 0.00 0.00 0.00 0.23 -0.01 42 0 0 0
28JAN27 1.85 C 0.00 0.00 0.00 0.21 0.00 44 0 0 0
28JAN27 1.90 C 0.00 0.00 0.00 0.19 0.00 44 0 0 0
28JAN27 1.95 C 0.00 0.00 0.00 0.17 0.00 45 0 0 0
28JAN27 2.00 C 0.00 0.00 0.00 0.15 0.00 45 0 0 0
28JAN27 2.10 C 0.00 0.00 0.00 0.11 0.00 43 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 0.09 0.00 45 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 0.07 0.00 45 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.05 0.00 44 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.04 0.00 45 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.03 0.00 45 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.56 0.00 49 0 0 0
30MAR27 1.45 C 0.00 0.00 0.00 0.52 0.00 48 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.48 0.00 47 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.44 0.00 45 0 55 0
30MAR27 1.60 C 0.00 0.00 0.00 0.41 0.00 46 0 88 0
30MAR27 1.65 C 0.00 0.00 0.00 0.37 -0.01 44 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.34 0.00 44 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.31 0.00 44 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.28 -0.01 43 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.26 0.00 44 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.23 -0.01 43 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.21 -0.01 43 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.19 -0.01 43 0 91 0
30MAR27 2.10 C 0.00 0.00 0.00 0.16 0.00 44 0 15 0
30MAR27 2.20 C 0.00 0.00 0.00 0.13 0.00 44 0 207 0
30MAR27 2.30 C 0.00 0.00 0.00 0.11 0.00 45 0 28 0
30MAR27 2.40 C 0.00 0.00 0.00 0.09 0.00 45 0 30 0
30MAR27 2.50 C 0.00 0.00 0.00 0.08 0.00 46 0 15 0
30MAR27 2.60 C 0.00 0.00 0.00 0.06 0.00 45 0 44 0
30MAR27 2.70 C 0.00 0.00 0.00 0.05 0.00 45 0 154 0
30MAR27 2.80 C 0.00 0.00 0.00 0.04 0.00 45 0 32 0
30MAR27 2.90 C 0.00 0.00 0.00 0.03 0.00 44 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.02 0.00 42 0 75 0
30MAR27 3.10 C 0.00 0.00 0.00 0.01 0.00 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 45 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 50 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 56 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 60 0 450 0
29JUN27 1.40 C 0.00 0.00 0.00 0.59 0.00 50 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.55 0.00 49 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.52 0.00 49 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.48 0.00 48 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.45 0.00 48 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.42 0.00 47 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.39 0.00 47 0 10 0
29JUN27 1.75 C 0.00 0.00 0.00 0.37 0.00 48 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.34 0.00 47 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.32 0.00 48 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.29 0.00 46 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.27 0.00 46 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.25 0.00 46 0 5 0
29JUN27 2.10 C 0.00 0.00 0.00 0.22 0.00 47 0 85 0
29JUN27 2.20 C 0.00 0.00 0.00 0.19 0.00 47 0 10 0
29JUN27 2.30 C 0.00 0.00 0.00 0.16 0.00 47 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.14 0.00 47 0 30 0
29JUN27 2.50 C 0.00 0.00 0.00 0.12 0.00 47 0 15 0
29JUN27 2.60 C 0.00 0.00 0.00 0.10 0.00 46 0 11 0
29JUN27 2.70 C 0.00 0.00 0.00 0.09 0.00 47 0 20 0
29JUN27 2.80 C 0.00 0.00 0.00 0.07 0.00 46 0 185 0
29JUN27 2.90 C 0.00 0.00 0.00 0.06 0.00 46 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.05 0.00 45 0 260 0
29JUN27 3.10 C 0.00 0.00 0.00 0.04 0.00 45 0 10 0
29JUN27 3.20 C 0.00 0.00 0.00 0.03 0.00 43 0 50 0
29JUN27 3.30 C 0.00 0.00 0.00 0.02 0.00 41 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 1.40 C 0.00 0.00 0.00 0.61 0.00 49 0 0 0
29SEP27 1.45 C 0.00 0.00 0.00 0.58 0.00 50 0 0 0
29SEP27 1.50 C 0.00 0.00 0.00 0.54 -0.01 48 0 0 0
29SEP27 1.55 C 0.00 0.00 0.00 0.51 -0.01 48 0 0 0
29SEP27 1.60 C 0.00 0.00 0.00 0.48 -0.01 48 0 0 0
29SEP27 1.65 C 0.00 0.00 0.00 0.45 -0.01 47 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.43 0.00 48 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.40 -0.01 47 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 0.38 0.00 48 0 0 0
29SEP27 1.85 C 0.00 0.00 0.00 0.36 0.00 48 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.34 0.00 48 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.32 0.00 48 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.30 0.00 48 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.26 0.00 47 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.23 0.00 47 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.21 0.00 47 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.18 0.00 47 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.16 0.00 47 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.14 0.00 46 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.13 0.00 47 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.11 0.00 46 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.10 0.00 47 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.09 0.00 47 0 50 0
29SEP27 3.10 C 0.00 0.00 0.00 0.08 0.00 47 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.07 0.00 47 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.06 0.00 46 0 0 0
TOTAL CALL 18 16,562 +8
29OCT26 1.40 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 1.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 50 0 142 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.02 0.00 45 0 27 0
29OCT26 1.75 P 0.00 0.00 0.00 0.03 -0.01 44 0 15 0
29OCT26 1.80 P 0.00 0.00 0.00 0.05 0.00 47 0 295 0
29OCT26 1.85 P 0.00 0.00 0.00 0.07 0.00 47 0 383 0
29OCT26 1.90 P 0.00 0.00 0.00 0.10 0.00 49 0 147 0
29OCT26 1.95 P 0.00 0.00 0.00 0.12 0.00 44 0 489 0
29OCT26 2.00 P 0.00 0.00 0.00 0.16 0.00 48 0 894 0
29OCT26 2.10 P 0.00 0.00 0.00 0.24 0.00 50 0 929 0
29OCT26 2.20 P 0.00 0.00 0.00 0.33 0.00 54 0 141 0
29OCT26 2.30 P 0.00 0.00 0.00 0.43 +0.01 64 0 435 0
29OCT26 2.40 P 0.00 0.00 0.00 0.53 +0.01 74 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.63 +0.01 82 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.73 +0.01 91 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.83 +0.01 98 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.93 +0.01 106 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 1.03 +0.01 112 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 1.13 +0.01 119 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 1.23 +0.01 126 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 1.33 +0.01 132 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 1.43 +0.01 137 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.53 +0.01 143 0 0 0
27NOV26 1.40 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 1.45 P 0.00 0.00 0.00 0.01 0.00 48 0 163 0
27NOV26 1.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 1.55 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.02 -0.01 41 0 52 0
27NOV26 1.65 P 0.00 0.00 0.00 0.03 -0.01 42 0 61 0
27NOV26 1.70 P 0.00 0.00 0.00 0.05 0.00 45 0 30 0
27NOV26 1.75 P 0.06 0.06 0.06 0.06 -0.01 43 20 97 +5
27NOV26 1.80 P 0.00 0.00 0.00 0.08 -0.01 43 0 450 0
27NOV26 1.85 P 0.00 0.00 0.00 0.10 -0.01 42 0 125 0
27NOV26 1.90 P 0.00 0.00 0.00 0.13 0.00 44 0 295 0
27NOV26 1.95 P 0.00 0.00 0.00 0.16 0.00 45 0 161 0
27NOV26 2.00 P 0.00 0.00 0.00 0.18 0.00 40 0 265 0
27NOV26 2.10 P 0.00 0.00 0.00 0.26 -0.01 43 0 124 0
27NOV26 2.20 P 0.00 0.00 0.00 0.35 0.00 48 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.44 0.00 51 0 15 0
27NOV26 2.40 P 0.00 0.00 0.00 0.53 0.00 51 0 1 0
27NOV26 2.50 P 0.00 0.00 0.00 0.63 +0.01 57 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.73 +0.01 63 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.83 +0.01 68 0 22 0
27NOV26 2.80 P 0.00 0.00 0.00 0.93 +0.01 73 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 1.03 +0.01 78 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 1.13 +0.01 82 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 1.23 +0.01 87 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 1.33 +0.01 91 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.43 +0.01 95 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.53 +0.01 99 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.01 0.00 42 0 8 0
30DEC26 1.45 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 4 0
30DEC26 1.55 P 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.04 -0.01 42 0 403 0
30DEC26 1.65 P 0.00 0.00 0.00 0.05 -0.01 41 0 781 0
30DEC26 1.70 P 0.00 0.00 0.00 0.08 0.00 46 0 401 0
30DEC26 1.75 P 0.00 0.00 0.00 0.09 -0.01 43 0 135 0
30DEC26 1.80 P 0.00 0.00 0.00 0.11 -0.01 43 0 120 0
30DEC26 1.85 P 0.00 0.00 0.00 0.13 -0.01 42 0 147 0
30DEC26 1.90 P 0.00 0.00 0.00 0.16 0.00 43 0 251 0
30DEC26 1.95 P 0.00 0.00 0.00 0.19 0.00 44 0 765 0
30DEC26 2.00 P 0.00 0.00 0.00 0.21 -0.01 41 0 1,318 0
30DEC26 2.10 P 0.00 0.00 0.00 0.29 -0.01 44 0 1,794 0
30DEC26 2.20 P 0.00 0.00 0.00 0.37 0.00 45 0 516 0
30DEC26 2.30 P 0.00 0.00 0.00 0.45 0.00 45 0 219 0
30DEC26 2.40 P 0.00 0.00 0.00 0.54 0.00 46 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.63 0.00 46 0 632 0
30DEC26 2.60 P 0.70 0.70 0.70 0.73 0.00 51 6 232 -6
30DEC26 2.70 P 0.80 0.80 0.80 0.83 +0.01 55 8 234 0
30DEC26 2.80 P 0.00 0.00 0.00 0.93 +0.01 59 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.03 +0.01 63 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.13 +0.01 67 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 1.23 +0.01 70 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.33 +0.01 74 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.43 +0.01 77 0 5 0
30DEC26 3.40 P 0.00 0.00 0.00 1.53 +0.01 80 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.63 +0.01 83 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.73 +0.01 86 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.83 +0.01 89 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.93 +0.01 92 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.03 0.00 94 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 2.13 +0.01 97 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 2.23 +0.01 99 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 2.33 +0.01 102 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.43 +0.01 104 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.53 +0.01 106 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.63 +0.01 108 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.73 +0.01 111 0 0 0
28JAN27 1.40 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
28JAN27 1.45 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
28JAN27 1.50 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
28JAN27 1.55 P 0.00 0.00 0.00 0.05 0.00 45 0 0 0
28JAN27 1.60 P 0.00 0.00 0.00 0.07 0.00 47 0 0 0
28JAN27 1.65 P 0.00 0.00 0.00 0.08 0.00 45 0 0 0
28JAN27 1.70 P 0.00 0.00 0.00 0.10 0.00 46 0 0 0
28JAN27 1.75 P 0.00 0.00 0.00 0.12 0.00 46 0 0 0
28JAN27 1.80 P 0.00 0.00 0.00 0.14 0.00 45 0 0 0
28JAN27 1.85 P 0.00 0.00 0.00 0.16 0.00 44 0 0 0
28JAN27 1.90 P 0.00 0.00 0.00 0.18 0.00 43 0 0 0
28JAN27 1.95 P 0.00 0.00 0.00 0.21 0.00 43 0 0 0
28JAN27 2.00 P 0.00 0.00 0.00 0.24 0.00 43 0 0 0
28JAN27 2.10 P 0.00 0.00 0.00 0.31 -0.01 44 0 0 0
28JAN27 2.20 P 0.00 0.00 0.00 0.39 0.00 46 0 5 0
28JAN27 2.30 P 0.00 0.00 0.00 0.47 0.00 46 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.55 0.00 45 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.63 -0.01 41 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.73 0.00 45 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.83 +0.01 49 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.93 +0.01 53 0 0 0
30MAR27 1.40 P 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.06 0.00 47 0 3 0
30MAR27 1.50 P 0.00 0.00 0.00 0.07 0.00 46 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.08 0.00 45 0 406 0
30MAR27 1.60 P 0.00 0.00 0.00 0.10 0.00 46 0 62 0
30MAR27 1.65 P 0.00 0.00 0.00 0.12 0.00 46 0 240 0
30MAR27 1.70 P 0.00 0.00 0.00 0.14 0.00 46 0 144 0
30MAR27 1.75 P 0.00 0.00 0.00 0.15 -0.01 44 0 174 0
30MAR27 1.80 P 0.00 0.00 0.00 0.18 0.00 45 0 36 0
30MAR27 1.85 P 0.00 0.00 0.00 0.20 -0.01 44 0 82 0
30MAR27 1.90 P 0.00 0.00 0.00 0.23 0.00 45 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.25 -0.01 43 0 66 0
30MAR27 2.00 P 0.00 0.00 0.00 0.28 -0.01 43 0 171 0
30MAR27 2.10 P 0.00 0.00 0.00 0.35 0.00 44 0 123 0
30MAR27 2.20 P 0.00 0.00 0.00 0.42 -0.01 44 0 42 0
30MAR27 2.30 P 0.00 0.00 0.00 0.50 0.00 45 0 101 0
30MAR27 2.40 P 0.00 0.00 0.00 0.58 0.00 45 0 135 0
30MAR27 2.50 P 0.00 0.00 0.00 0.66 -0.01 44 0 108 0
30MAR27 2.60 P 0.00 0.00 0.00 0.75 0.00 45 0 243 0
30MAR27 2.70 P 0.00 0.00 0.00 0.84 0.00 46 0 162 0
30MAR27 2.80 P 0.92 0.92 0.92 0.93 -0.01 45 13 309 +13
30MAR27 2.90 P 0.00 0.00 0.00 1.03 0.00 48 0 180 0
30MAR27 3.00 P 0.00 0.00 0.00 1.13 -0.02 50 0 65 0
30MAR27 3.10 P 0.00 0.00 0.00 1.23 -0.01 53 0 0 -3
30MAR27 3.20 P 0.00 0.00 0.00 1.33 +0.01 56 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.43 +0.01 58 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.53 +0.01 61 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.63 +0.01 63 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.73 +0.01 65 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.83 +0.01 67 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.93 +0.01 69 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 2.03 0.00 71 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 2.13 +0.01 73 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 2.23 +0.01 75 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.33 +0.01 76 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.43 +0.01 78 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.53 +0.01 80 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.09 0.00 47 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.10 0.00 45 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.12 0.00 46 0 49 0
29JUN27 1.55 P 0.00 0.00 0.00 0.13 0.00 44 0 112 0
29JUN27 1.60 P 0.00 0.00 0.00 0.15 0.00 44 0 15 0
29JUN27 1.65 P 0.00 0.00 0.00 0.17 0.00 44 0 15 0
29JUN27 1.70 P 0.00 0.00 0.00 0.19 0.00 44 0 100 0
29JUN27 1.75 P 0.00 0.00 0.00 0.22 0.00 44 0 268 0
29JUN27 1.80 P 0.00 0.00 0.00 0.24 0.00 44 0 85 0
29JUN27 1.85 P 0.00 0.00 0.00 0.27 0.00 44 0 54 0
29JUN27 1.90 P 0.00 0.00 0.00 0.30 0.00 44 0 45 0
29JUN27 1.95 P 0.00 0.00 0.00 0.33 0.00 44 0 215 0
29JUN27 2.00 P 0.00 0.00 0.00 0.36 0.00 44 0 355 0
29JUN27 2.10 P 0.00 0.00 0.00 0.42 0.00 43 0 65 0
29JUN27 2.20 P 0.00 0.00 0.00 0.49 0.00 43 0 50 0
29JUN27 2.30 P 0.00 0.00 0.00 0.56 0.00 42 0 17 0
29JUN27 2.40 P 0.00 0.00 0.00 0.64 0.00 43 0 75 0
29JUN27 2.50 P 0.00 0.00 0.00 0.71 0.00 40 0 15 0
29JUN27 2.60 P 0.00 0.00 0.00 0.79 0.00 39 0 30 0
29JUN27 2.70 P 0.00 0.00 0.00 0.88 +0.01 40 0 34 0
29JUN27 2.80 P 0.00 0.00 0.00 0.96 0.00 38 0 35 0
29JUN27 2.90 P 0.00 0.00 0.00 1.05 0.00 37 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.14 -0.01 37 0 5 0
29JUN27 3.10 P 0.00 0.00 0.00 1.23 -0.01 35 0 16 0
29JUN27 3.20 P 0.00 0.00 0.00 1.33 0.00 37 0 10 0
29JUN27 3.30 P 0.00 0.00 0.00 1.43 0.00 40 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.53 0.00 42 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.63 +0.01 45 0 5 0
29JUN27 3.60 P 0.00 0.00 0.00 1.73 +0.01 47 0 55 0
29SEP27 1.40 P 0.00 0.00 0.00 0.12 0.00 47 0 0 0
29SEP27 1.45 P 0.00 0.00 0.00 0.14 0.00 47 0 0 0
29SEP27 1.50 P 0.00 0.00 0.00 0.16 0.00 48 0 0 0
29SEP27 1.55 P 0.00 0.00 0.00 0.17 -0.01 46 0 50 0
29SEP27 1.60 P 0.00 0.00 0.00 0.20 0.00 47 0 116 0
29SEP27 1.65 P 0.00 0.00 0.00 0.22 0.00 47 0 51 0
29SEP27 1.70 P 0.00 0.00 0.00 0.24 0.00 46 0 30 0
29SEP27 1.75 P 0.00 0.00 0.00 0.26 0.00 45 0 0 0
29SEP27 1.80 P 0.00 0.00 0.00 0.29 -0.01 45 0 15 0
29SEP27 1.85 P 0.00 0.00 0.00 0.31 -0.01 44 0 70 0
29SEP27 1.90 P 0.00 0.00 0.00 0.34 -0.02 44 0 16 0
29SEP27 1.95 P 0.00 0.00 0.00 0.37 0.00 44 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.40 0.00 44 0 1 0
29SEP27 2.10 P 0.00 0.00 0.00 0.47 -0.01 45 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.53 -0.01 44 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.60 -0.01 43 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.68 0.00 44 0 100 0
29SEP27 2.50 P 0.00 0.00 0.00 0.76 0.00 44 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.84 0.00 44 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.92 0.00 43 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 1.00 -0.01 42 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 1.09 0.00 43 0 10 0
29SEP27 3.00 P 0.00 0.00 0.00 1.17 -0.01 41 0 25 0
29SEP27 3.10 P 0.00 0.00 0.00 1.26 -0.01 41 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 1.35 -0.01 40 0 0 0
29SEP27 3.30 P 1.43 1.43 1.43 1.43 -0.02 36 10 175 -10
TOTAL PUT 57 19,077 -1
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$ 33.220
09OCT26 21.00 C 0.00 0.00 0.00 12.23 +1.48 186 0 0 0
09OCT26 21.50 C 0.00 0.00 0.00 11.73 +1.40 176 0 0 0
09OCT26 22.00 C 0.00 0.00 0.00 11.23 +1.48 167 0 0 0
09OCT26 22.50 C 0.00 0.00 0.00 10.73 +1.48 158 0 0 0
09OCT26 23.00 C 0.00 0.00 0.00 10.23 +1.48 149 0 0 0
09OCT26 23.50 C 0.00 0.00 0.00 9.73 +1.48 141 0 0 0
09OCT26 24.00 C 0.00 0.00 0.00 9.23 +1.48 132 0 0 0
09OCT26 24.50 C 0.00 0.00 0.00 8.73 +1.40 124 0 0 0
09OCT26 25.00 C 0.00 0.00 0.00 8.23 +1.48 116 0 0 0
09OCT26 25.50 C 0.00 0.00 0.00 7.73 +1.30 108 0 0 0
09OCT26 26.00 C 0.00 0.00 0.00 7.23 +1.48 101 0 0 0
09OCT26 26.50 C 0.00 0.00 0.00 6.73 +1.48 93 0 0 0
09OCT26 27.00 C 0.00 0.00 0.00 6.23 +1.48 86 0 0 0
09OCT26 27.50 C 0.00 0.00 0.00 5.73 +1.47 78 0 0 0
09OCT26 28.00 C 0.00 0.00 0.00 5.23 +1.46 71 0 0 0
09OCT26 28.50 C 0.00 0.00 0.00 4.73 +1.44 64 0 0 0
09OCT26 29.00 C 0.00 0.00 0.00 4.23 +1.41 57 0 15 0
09OCT26 29.50 C 0.00 0.00 0.00 3.74 +1.36 63 0 28 0
09OCT26 30.00 C 3.00 3.00 3.00 3.26 +1.36 65 1 49 0
09OCT26 30.50 C 0.00 0.00 0.00 2.72 +1.18 0 0 101 0
09OCT26 31.00 C 0.00 0.00 0.00 2.33 +1.12 63 0 160 0
09OCT26 31.50 C 0.00 0.00 0.00 1.85 +0.93 55 0 110 0
09OCT26 32.00 C 0.00 0.00 0.00 1.47 +0.78 58 0 97 0
09OCT26 32.50 C 0.63 0.66 0.63 1.14 +0.64 60 37 166 -15
09OCT26 33.00 C 0.44 1.06 0.44 0.86 +0.51 61 95 623 -34
09OCT26 33.50 C 0.76 0.80 0.48 0.62 +0.38 61 57 16 -13
09OCT26 34.00 C 0.00 0.00 0.00 0.44 +0.28 62 0 30 0
09OCT26 34.50 C 0.00 0.00 0.00 0.30 +0.20 63 0 46 0
09OCT26 35.00 C 0.11 0.11 0.11 0.19 +0.12 62 1 49 +1
09OCT26 35.50 C 0.00 0.00 0.00 0.12 +0.08 63 0 35 0
09OCT26 36.00 C 0.00 0.00 0.00 0.07 +0.04 62 0 55 0
09OCT26 36.50 C 0.00 0.00 0.00 0.05 +0.03 65 0 34 0
09OCT26 37.00 C 0.00 0.00 0.00 0.03 +0.02 65 0 6 0
09OCT26 37.50 C 0.00 0.00 0.00 0.02 +0.01 67 0 0 0
09OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
09OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
09OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
09OCT26 39.50 C 0.00 0.00 0.00 0.01 0.00 82 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 93 0 0 0
09OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
09OCT26 41.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
09OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
09OCT26 42.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
09OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
09OCT26 43.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
09OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
09OCT26 44.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
09OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
09OCT26 45.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
16OCT26 21.00 C 0.00 0.00 0.00 12.24 +1.48 91 0 0 0
16OCT26 21.50 C 0.00 0.00 0.00 11.74 +1.41 84 0 0 0
16OCT26 22.00 C 0.00 0.00 0.00 11.24 +1.48 76 0 0 0
16OCT26 22.50 C 0.00 0.00 0.00 10.74 +1.48 61 0 0 0
16OCT26 23.00 C 0.00 0.00 0.00 10.24 +1.48 0 0 0 0
16OCT26 23.50 C 0.00 0.00 0.00 9.74 +1.48 0 0 0 0
16OCT26 24.00 C 0.00 0.00 0.00 9.24 +1.48 0 0 0 0
16OCT26 24.50 C 0.00 0.00 0.00 8.74 +1.41 0 0 0 0
16OCT26 25.00 C 0.00 0.00 0.00 8.24 +1.47 0 0 0 0
16OCT26 25.50 C 0.00 0.00 0.00 7.74 +1.31 0 0 0 0
16OCT26 26.00 C 0.00 0.00 0.00 7.25 +1.47 60 0 0 0
16OCT26 26.50 C 0.00 0.00 0.00 6.75 +1.45 56 0 0 0
16OCT26 27.00 C 0.00 0.00 0.00 6.26 +1.44 58 0 0 0
16OCT26 27.50 C 0.00 0.00 0.00 5.77 +1.42 57 0 0 0
16OCT26 28.00 C 0.00 0.00 0.00 5.28 +1.39 55 0 0 0
16OCT26 28.50 C 0.00 0.00 0.00 4.80 +1.35 55 0 0 0
16OCT26 29.00 C 0.00 0.00 0.00 4.33 +1.30 55 0 0 0
16OCT26 29.50 C 0.00 0.00 0.00 3.88 +1.24 55 0 0 0
16OCT26 30.00 C 0.00 0.00 0.00 3.44 +1.17 55 0 0 0
16OCT26 30.50 C 0.00 0.00 0.00 3.03 +1.06 56 0 30 0
16OCT26 31.00 C 1.92 1.92 1.92 2.63 +1.05 55 15 30 +15
16OCT26 31.50 C 0.00 0.00 0.00 2.20 +0.89 52 0 6 0
16OCT26 32.00 C 1.32 1.32 1.32 1.87 +0.79 52 15 57 0
16OCT26 32.50 C 1.07 1.57 1.07 1.58 +0.71 53 73 87 +45
16OCT26 33.00 C 0.86 1.31 0.86 1.31 +0.61 54 32 39 +17
16OCT26 33.50 C 0.69 1.19 0.69 1.08 +0.53 54 110 111 +65
16OCT26 34.00 C 0.00 0.00 0.00 0.88 +0.45 54 0 0 0
16OCT26 34.50 C 0.00 0.00 0.00 0.70 +0.37 54 0 0 0
16OCT26 35.00 C 0.00 0.00 0.00 0.56 +0.31 55 0 0 0
16OCT26 35.50 C 0.00 0.00 0.00 0.44 +0.25 55 0 0 0
16OCT26 36.00 C 0.00 0.00 0.00 0.34 +0.20 55 0 0 0
16OCT26 36.50 C 0.00 0.00 0.00 0.26 +0.15 55 0 26 0
16OCT26 37.00 C 0.00 0.00 0.00 0.21 +0.13 56 0 0 0
16OCT26 37.50 C 0.00 0.00 0.00 0.15 +0.09 56 0 0 0
16OCT26 38.00 C 0.00 0.00 0.00 0.12 +0.07 57 0 18 0
16OCT26 38.50 C 0.00 0.00 0.00 0.09 +0.06 57 0 0 0
16OCT26 39.00 C 0.00 0.00 0.00 0.06 +0.04 56 0 0 0
16OCT26 39.50 C 0.00 0.00 0.00 0.05 +0.04 57 0 0 0
16OCT26 40.00 C 0.00 0.00 0.00 0.03 +0.02 56 0 0 0
16OCT26 40.50 C 0.00 0.00 0.00 0.02 +0.01 55 0 0 0
16OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
16OCT26 41.50 C 0.00 0.00 0.00 0.01 - 56 0 0 -
29OCT26 22.00 C 0.00 0.00 0.00 11.27 +1.48 62 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 10.27 +1.48 53 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 9.27 +1.46 43 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 8.28 +1.45 47 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 7.31 +1.43 50 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 6.35 +1.39 50 0 15 0
29OCT26 28.00 C 0.00 0.00 0.00 5.42 +1.32 49 0 45 0
29OCT26 29.00 C 0.00 0.00 0.00 4.55 +1.23 50 0 30 0
29OCT26 30.00 C 0.00 0.00 0.00 3.73 +1.12 49 0 1,551 0
29OCT26 31.00 C 2.90 2.90 2.90 3.00 +1.05 50 1 99 0
29OCT26 32.00 C 0.00 0.00 0.00 2.28 +0.82 47 0 325 0
29OCT26 33.00 C 1.75 1.75 1.62 1.75 +0.69 48 33 205 +30
29OCT26 34.00 C 1.26 1.42 1.26 1.31 +0.55 48 133 104 -53
29OCT26 35.00 C 0.90 1.05 0.87 0.95 +0.43 48 39 376 0
29OCT26 36.00 C 0.00 0.00 0.00 0.68 +0.33 49 0 287 0
29OCT26 37.00 C 0.00 0.00 0.00 0.47 +0.24 49 0 318 0
29OCT26 38.00 C 0.00 0.00 0.00 0.32 +0.16 49 0 115 0
29OCT26 39.00 C 0.00 0.00 0.00 0.22 +0.12 49 0 97 0
29OCT26 40.00 C 0.00 0.00 0.00 0.15 +0.08 50 0 154 0
29OCT26 41.00 C 0.00 0.00 0.00 0.10 +0.06 50 0 73 0
29OCT26 42.00 C 0.09 0.09 0.08 0.06 +0.03 50 90 150 +90
29OCT26 43.00 C 0.07 0.07 0.07 0.04 +0.02 50 56 517 +23
29OCT26 44.00 C 0.07 0.07 0.07 0.03 +0.02 52 32 137 -32
29OCT26 45.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 108 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 51 0 27 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 54 0 45 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 57 0 331 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 60 0 45 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 62 0 128 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 69 0 5 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 101 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 0.00 118 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 11.34 +1.47 48 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 10.37 +1.47 49 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 9.41 +1.43 49 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 8.47 +1.48 49 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 7.56 +1.47 48 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 6.68 +1.36 48 0 75 0
27NOV26 28.00 C 0.00 0.00 0.00 5.85 +1.30 48 0 30 0
27NOV26 29.00 C 0.00 0.00 0.00 5.08 +1.24 48 0 30 0
27NOV26 30.00 C 4.09 4.09 4.09 4.36 +1.25 48 15 169 +3
27NOV26 31.00 C 0.00 0.00 0.00 3.60 +1.04 46 0 103 0
27NOV26 32.00 C 0.00 0.00 0.00 3.03 +0.95 46 0 136 0
27NOV26 33.00 C 2.32 2.32 2.28 2.53 +0.86 47 25 102 +12
27NOV26 34.00 C 2.04 2.04 2.04 2.09 +0.76 47 33 69 +31
27NOV26 35.00 C 1.46 1.46 1.41 1.71 +0.67 47 6 68 +2
27NOV26 36.00 C 1.20 1.21 1.20 1.39 +0.58 47 24 65 +1
27NOV26 37.00 C 0.96 1.05 0.96 1.12 +0.50 47 49 46 -13
27NOV26 38.00 C 0.74 0.74 0.74 0.89 +0.41 47 13 120 0
27NOV26 39.00 C 0.00 0.00 0.00 0.71 +0.35 48 0 162 0
27NOV26 40.00 C 0.47 0.47 0.47 0.55 +0.27 48 15 205 0
27NOV26 41.00 C 0.36 0.36 0.36 0.43 +0.22 48 35 110 -15
27NOV26 42.00 C 0.00 0.00 0.00 0.33 +0.17 48 0 51 0
27NOV26 43.00 C 0.00 0.00 0.00 0.26 +0.14 48 0 75 0
27NOV26 44.00 C 0.00 0.00 0.00 0.21 +0.12 49 0 253 0
27NOV26 45.00 C 0.00 0.00 0.00 0.16 +0.10 49 0 105 0
27NOV26 46.00 C 0.00 0.00 0.00 0.12 +0.07 48 0 90 0
27NOV26 47.00 C 0.00 0.00 0.00 0.09 +0.06 48 0 90 0
27NOV26 48.00 C 0.00 0.00 0.00 0.07 +0.05 49 0 150 0
27NOV26 49.00 C 0.00 0.00 0.00 0.05 +0.04 48 0 123 0
27NOV26 50.00 C 0.00 0.00 0.00 0.04 +0.03 49 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 53 0 8 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 83 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 88 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.44 +1.42 44 0 1 0
30DEC26 23.00 C 0.00 0.00 0.00 10.49 +1.42 44 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.56 +1.39 44 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.66 +1.47 44 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.79 +1.48 44 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.75 +1.20 38 0 30 0
30DEC26 28.00 C 0.00 0.00 0.00 6.18 +1.19 44 0 14 0
30DEC26 29.00 C 0.00 0.00 0.00 5.28 +0.95 41 0 42 0
30DEC26 30.00 C 0.00 0.00 0.00 4.63 +1.01 42 0 30 0
30DEC26 31.00 C 0.00 0.00 0.00 4.02 +0.92 42 0 60 0
30DEC26 32.00 C 3.30 3.30 3.30 3.47 +0.84 42 15 60 +15
30DEC26 33.00 C 2.74 2.74 2.74 2.98 +0.76 43 4 27 0
30DEC26 34.00 C 2.30 2.30 2.30 2.54 +0.68 43 5 14 +5
30DEC26 35.00 C 1.87 1.87 1.87 2.16 +0.61 43 15 43 +15
30DEC26 36.00 C 0.00 0.00 0.00 1.82 +0.54 43 0 159 0
30DEC26 37.00 C 1.39 1.39 1.39 1.52 +0.47 43 16 120 -15
30DEC26 38.00 C 1.00 1.00 1.00 1.27 +0.41 44 1 100 0
30DEC26 39.00 C 0.00 0.00 0.00 1.05 +0.35 44 0 67 0
30DEC26 40.00 C 0.00 0.00 0.00 0.87 +0.30 44 0 142 0
30DEC26 41.00 C 0.00 0.00 0.00 0.72 +0.26 44 0 112 0
30DEC26 42.00 C 0.00 0.00 0.00 0.59 +0.22 44 0 98 0
30DEC26 43.00 C 0.00 0.00 0.00 0.48 +0.19 44 0 60 0
30DEC26 44.00 C 0.00 0.00 0.00 0.39 +0.14 44 0 69 0
30DEC26 45.00 C 0.34 0.34 0.34 0.32 +0.12 44 30 90 0
30DEC26 46.00 C 0.00 0.00 0.00 0.27 +0.12 45 0 90 0
30DEC26 47.00 C 0.00 0.00 0.00 0.22 +0.09 45 0 105 0
30DEC26 48.00 C 0.00 0.00 0.00 0.17 +0.07 44 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 0.14 +0.07 45 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 0.11 +0.05 44 0 101 0
30DEC26 52.50 C 0.00 0.00 0.00 0.07 +0.03 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.04 +0.02 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 44 0 49 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 11.55 +1.44 43 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 10.62 +1.42 43 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 9.72 +1.55 43 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 8.85 +1.57 43 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 8.02 +1.51 43 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 7.01 +1.22 38 0 45 0
28JAN27 28.00 C 0.00 0.00 0.00 6.47 +1.38 43 0 15 0
28JAN27 29.00 C 0.00 0.00 0.00 5.60 +1.00 40 0 135 0
28JAN27 30.00 C 0.00 0.00 0.00 4.97 +0.95 41 0 48 0
28JAN27 31.00 C 0.00 0.00 0.00 4.38 +1.00 41 0 30 0
28JAN27 32.00 C 0.00 0.00 0.00 3.85 +0.93 41 0 69 0
28JAN27 33.00 C 3.15 3.15 3.15 3.37 +0.87 42 6 66 +6
28JAN27 34.00 C 2.76 2.76 2.76 2.93 +0.79 42 7 33 0
28JAN27 35.00 C 2.09 2.09 2.09 2.54 +0.72 42 15 22 0
28JAN27 36.00 C 0.00 0.00 0.00 2.19 +0.65 42 0 15 0
28JAN27 37.00 C 1.51 1.51 1.51 1.88 +0.59 42 8 21 0
28JAN27 38.00 C 0.00 0.00 0.00 1.61 +0.53 42 0 15 0
28JAN27 39.00 C 0.00 0.00 0.00 1.38 +0.47 42 0 15 0
28JAN27 40.00 C 0.78 0.78 0.78 1.17 +0.39 42 15 15 +15
28JAN27 41.00 C 0.00 0.00 0.00 1.02 - 43 0 0 -
30MAR27 22.00 C 0.00 0.00 0.00 11.81 +1.41 42 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.94 +1.40 42 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.09 +1.37 42 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.27 +1.33 42 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.50 +1.30 42 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.52 +1.21 38 0 30 0
30MAR27 28.00 C 0.00 0.00 0.00 6.85 +1.17 39 0 75 0
30MAR27 29.00 C 0.00 0.00 0.00 6.21 +1.11 39 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 5.62 +1.06 40 0 15 0
30MAR27 31.00 C 0.00 0.00 0.00 5.07 +1.01 40 0 15 0
30MAR27 32.00 C 4.03 4.29 4.03 4.56 +0.96 40 30 90 +30
30MAR27 33.00 C 0.00 0.00 0.00 4.09 +0.90 41 0 45 0
30MAR27 34.00 C 3.39 3.39 3.39 3.65 +0.83 41 15 60 +15
30MAR27 35.00 C 3.00 3.00 3.00 3.26 +0.78 41 15 105 +15
30MAR27 36.00 C 0.00 0.00 0.00 2.90 +0.72 41 0 66 0
30MAR27 37.00 C 0.00 0.00 0.00 2.58 +0.67 41 0 175 0
30MAR27 38.00 C 0.00 0.00 0.00 2.29 +0.62 41 0 62 0
30MAR27 39.00 C 0.00 0.00 0.00 2.02 +0.56 41 0 90 0
30MAR27 40.00 C 0.00 0.00 0.00 1.79 +0.52 41 0 30 0
30MAR27 41.00 C 0.00 0.00 0.00 1.58 +0.44 41 0 38 0
30MAR27 42.00 C 0.00 0.00 0.00 1.43 +0.44 42 0 23 0
30MAR27 43.00 C 0.00 0.00 0.00 1.22 +0.39 41 0 56 0
30MAR27 44.00 C 0.00 0.00 0.00 1.10 +0.36 42 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 0.97 +0.33 42 0 30 0
30MAR27 46.00 C 0.00 0.00 0.00 0.82 +0.27 41 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 0.72 +0.24 42 0 60 0
30MAR27 48.00 C 0.00 0.00 0.00 0.65 +0.24 42 0 75 0
30MAR27 49.00 C 0.00 0.00 0.00 0.55 +0.20 42 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.48 +0.18 42 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 0.35 +0.14 42 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.25 +0.11 42 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.17 +0.07 42 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.12 +0.05 42 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.09 +0.05 42 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.06 +0.03 42 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.05 +0.03 43 0 60 0
30MAR27 70.00 C 0.00 0.00 0.00 0.03 +0.02 42 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 12.23 +1.35 41 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 11.42 +1.33 41 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 10.63 +1.29 41 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 9.87 +1.24 41 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 9.15 +1.44 41 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 8.22 +1.13 38 0 27 0
29JUN27 28.00 C 0.00 0.00 0.00 7.59 +1.08 38 0 30 0
29JUN27 29.00 C 0.00 0.00 0.00 7.00 +1.04 39 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 6.44 +0.99 39 0 15 0
29JUN27 31.00 C 0.00 0.00 0.00 5.92 +0.95 39 0 30 0
29JUN27 32.00 C 0.00 0.00 0.00 5.43 +0.90 40 0 75 0
29JUN27 33.00 C 0.00 0.00 0.00 4.97 +0.84 40 0 60 0
29JUN27 34.00 C 0.00 0.00 0.00 4.55 +0.80 40 0 45 0
29JUN27 35.00 C 0.00 0.00 0.00 4.16 +0.76 40 0 54 0
29JUN27 36.00 C 0.00 0.00 0.00 3.80 +0.71 40 0 120 0
29JUN27 37.00 C 0.00 0.00 0.00 3.46 +0.66 40 0 210 0
29JUN27 38.00 C 0.00 0.00 0.00 3.15 +0.62 40 0 75 0
29JUN27 39.00 C 0.00 0.00 0.00 2.87 +0.58 40 0 90 0
29JUN27 40.00 C 0.00 0.00 0.00 2.61 +0.54 40 0 60 0
29JUN27 41.00 C 0.00 0.00 0.00 2.37 +0.50 40 0 115 0
29JUN27 42.00 C 0.00 0.00 0.00 2.15 +0.47 40 0 220 0
29JUN27 43.00 C 0.00 0.00 0.00 1.95 +0.43 41 0 75 0
29JUN27 44.00 C 0.00 0.00 0.00 1.77 +0.40 41 0 105 0
29JUN27 45.00 C 0.00 0.00 0.00 1.65 +0.42 41 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 1.50 +0.39 41 0 22 0
29JUN27 47.00 C 0.00 0.00 0.00 1.32 +0.32 41 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 1.23 +0.33 41 0 15 0
29JUN27 49.00 C 0.94 0.94 0.94 1.08 +0.27 41 15 30 +15
29JUN27 50.00 C 0.88 0.88 0.88 0.97 +0.25 41 15 30 +15
29JUN27 52.50 C 0.00 0.00 0.00 0.78 +0.23 41 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.59 +0.15 41 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 0.47 +0.13 41 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.36 +0.10 41 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 0.28 +0.09 41 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.22 +0.07 41 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.17 +0.06 41 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.13 +0.04 41 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.10 +0.03 41 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 0.08 +0.03 41 0 15 0
29JUN27 77.50 C 0.00 0.00 0.00 0.06 +0.02 41 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.05 +0.02 41 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.04 +0.02 41 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.03 +0.02 41 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 12.64 +1.38 40 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 11.86 +1.36 40 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 11.12 +1.33 40 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 10.41 +1.31 40 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 9.73 +1.28 40 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 9.08 +1.24 40 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 8.21 +1.17 38 0 15 0
29SEP27 29.00 C 0.00 0.00 0.00 7.65 +1.13 38 0 15 0
29SEP27 30.00 C 0.00 0.00 0.00 7.11 +1.09 38 0 15 0
29SEP27 31.00 C 0.00 0.00 0.00 6.61 +1.05 39 0 15 0
29SEP27 32.00 C 0.00 0.00 0.00 6.14 +1.02 39 0 30 0
29SEP27 33.00 C 0.00 0.00 0.00 5.69 +0.97 39 0 15 0
29SEP27 34.00 C 0.00 0.00 0.00 5.28 +0.94 39 0 30 0
29SEP27 35.00 C 0.00 0.00 0.00 4.89 +0.90 39 0 15 0
29SEP27 36.00 C 0.00 0.00 0.00 4.53 +0.86 39 0 45 0
29SEP27 37.00 C 0.00 0.00 0.00 4.19 +0.82 39 0 15 0
29SEP27 38.00 C 0.00 0.00 0.00 3.87 +0.78 39 0 15 0
29SEP27 39.00 C 0.00 0.00 0.00 3.58 +0.74 39 0 30 0
29SEP27 40.00 C 0.00 0.00 0.00 3.30 +0.70 39 0 45 0
29SEP27 41.00 C 0.00 0.00 0.00 3.05 +0.67 40 0 60 0
29SEP27 42.00 C 0.00 0.00 0.00 2.82 +0.64 40 0 45 0
29SEP27 43.00 C 0.00 0.00 0.00 2.68 +0.68 40 0 45 0
29SEP27 44.00 C 0.00 0.00 0.00 2.47 +0.58 40 0 23 0
29SEP27 45.00 C 0.00 0.00 0.00 2.21 +0.54 40 0 54 0
29SEP27 46.00 C 0.00 0.00 0.00 2.04 +0.51 40 0 45 0
29SEP27 47.00 C 0.00 0.00 0.00 1.94 +0.49 40 0 23 0
29SEP27 48.00 C 0.00 0.00 0.00 1.78 +0.50 40 0 30 0
29SEP27 49.00 C 0.00 0.00 0.00 1.64 +0.43 40 0 29 0
29SEP27 50.00 C 0.00 0.00 0.00 1.51 +0.40 40 0 22 0
29SEP27 52.50 C 0.00 0.00 0.00 1.23 +0.35 40 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 0.97 +0.26 40 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 0.82 +0.26 40 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 0.67 +0.21 40 0 15 0
29SEP27 62.50 C 0.00 0.00 0.00 0.54 +0.18 40 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.44 +0.15 40 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.36 +0.13 40 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.30 +0.11 40 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.25 +0.10 41 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.20 +0.08 40 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.17 +0.07 41 0 15 0
29SEP27 80.00 C 0.00 0.00 0.00 0.13 +0.05 40 0 15 0
29SEP27 82.50 C 0.00 0.00 0.00 0.11 +0.04 40 0 45 0
29SEP27 85.00 C 0.00 0.00 0.00 0.09 +0.04 40 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 0.08 +0.04 41 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.07 +0.04 41 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 0.05 +0.03 40 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.04 +0.03 40 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 0.03 +0.02 40 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
TOTAL CALL 1,262 15,668 +291
09OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
09OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
09OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
09OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
09OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
09OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
09OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
09OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
09OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
09OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 124 0 11 0
09OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
09OCT26 26.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
09OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
09OCT26 27.50 P 0.00 0.00 0.00 0.01 0.00 92 0 12 0
09OCT26 28.00 P 0.00 0.00 0.00 0.01 -0.01 84 0 23 0
09OCT26 28.50 P 0.00 0.00 0.00 0.01 -0.03 76 0 15 0
09OCT26 29.00 P 0.00 0.00 0.00 0.01 -0.07 69 0 39 0
09OCT26 29.50 P 0.00 0.00 0.00 0.02 -0.11 68 0 54 0
09OCT26 30.00 P 0.07 0.08 0.07 0.03 -0.19 64 18 139 +15
09OCT26 30.50 P 0.00 0.00 0.00 0.06 -0.28 64 0 160 0
09OCT26 31.00 P 0.22 0.22 0.17 0.11 -0.40 64 9 298 +9
09OCT26 31.50 P 0.00 0.00 0.00 0.19 -0.54 64 0 156 0
09OCT26 32.00 P 0.56 0.56 0.33 0.30 -0.69 64 51 190 +21
09OCT26 32.50 P 0.50 0.50 0.50 0.46 -0.84 64 15 150 +15
09OCT26 33.00 P 0.81 0.85 0.81 0.68 -0.98 65 21 30 -15
09OCT26 33.50 P 0.93 0.93 0.93 0.94 -1.11 65 15 30 +15
09OCT26 34.00 P 1.36 1.36 1.36 1.26 -1.08 67 15 15 +15
09OCT26 34.50 P 2.35 2.35 1.57 1.62 -1.32 68 43 56 +27
09OCT26 35.00 P 0.00 0.00 0.00 2.03 -1.29 70 0 18 0
09OCT26 35.50 P 0.00 0.00 0.00 2.47 -1.32 74 0 53 0
09OCT26 36.00 P 3.40 3.40 2.70 2.93 -1.35 78 103 149 +100
09OCT26 36.50 P 0.00 0.00 0.00 3.32 -1.45 64 0 27 0
09OCT26 37.00 P 0.00 0.00 0.00 3.80 -1.46 64 0 45 0
09OCT26 37.50 P 0.00 0.00 0.00 4.29 -1.47 64 0 15 0
09OCT26 38.00 P 0.00 0.00 0.00 4.78 -1.48 0 0 0 0
09OCT26 38.50 P 0.00 0.00 0.00 5.28 -1.48 0 0 0 0
09OCT26 39.00 P 0.00 0.00 0.00 5.78 -1.48 0 0 0 0
09OCT26 39.50 P 0.00 0.00 0.00 6.28 -1.48 0 0 0 0
09OCT26 40.00 P 0.00 0.00 0.00 6.78 -1.48 0 0 0 0
09OCT26 40.50 P 0.00 0.00 0.00 7.28 -1.48 0 0 0 0
09OCT26 41.00 P 0.00 0.00 0.00 7.78 -1.48 0 0 0 0
09OCT26 41.50 P 0.00 0.00 0.00 8.28 -1.48 0 0 0 0
09OCT26 42.00 P 0.00 0.00 0.00 8.78 -1.48 0 0 0 0
09OCT26 42.50 P 0.00 0.00 0.00 9.28 -1.48 0 0 0 0
09OCT26 43.00 P 0.00 0.00 0.00 9.78 -1.48 0 0 0 0
09OCT26 43.50 P 0.00 0.00 0.00 10.28 -1.48 0 0 0 0
09OCT26 44.00 P 0.00 0.00 0.00 10.78 -1.48 0 0 0 0
09OCT26 44.50 P 0.00 0.00 0.00 11.28 -1.48 0 0 0 0
09OCT26 45.00 P 0.00 0.00 0.00 11.78 -1.48 0 0 0 0
09OCT26 45.50 P 0.00 0.00 0.00 12.28 -1.48 0 0 0 0
16OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
16OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
16OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
16OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
16OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
16OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
16OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
16OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
16OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
16OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
16OCT26 26.00 P 0.00 0.00 0.00 0.01 -0.01 63 0 0 0
16OCT26 26.50 P 0.00 0.00 0.00 0.01 -0.03 59 0 0 0
16OCT26 27.00 P 0.00 0.00 0.00 0.02 -0.04 60 0 0 0
16OCT26 27.50 P 0.00 0.00 0.00 0.03 -0.06 59 0 0 0
16OCT26 28.00 P 0.00 0.00 0.00 0.04 -0.09 57 0 0 0
16OCT26 28.50 P 0.00 0.00 0.00 0.06 -0.13 56 0 0 0
16OCT26 29.00 P 0.00 0.00 0.00 0.09 -0.19 56 0 0 0
16OCT26 29.50 P 0.00 0.00 0.00 0.14 -0.24 56 0 0 0
16OCT26 30.00 P 0.00 0.00 0.00 0.20 -0.32 56 0 450 0
16OCT26 30.50 P 0.00 0.00 0.00 0.29 -0.39 56 0 15 0
16OCT26 31.00 P 0.00 0.00 0.00 0.40 -0.48 56 0 45 0
16OCT26 31.50 P 0.79 0.79 0.79 0.54 -0.58 57 15 74 0
16OCT26 32.00 P 1.06 1.06 0.80 0.70 -0.68 56 17 50 -13
16OCT26 32.50 P 1.24 1.24 0.90 0.90 -0.78 57 37 82 +24
16OCT26 33.00 P 1.63 1.63 1.22 1.14 -0.87 57 36 66 +36
16OCT26 33.50 P 1.41 1.52 1.41 1.41 -0.85 57 45 30 +30
16OCT26 34.00 P 1.70 1.83 1.70 1.71 -0.97 58 41 26 +26
16OCT26 34.50 P 0.00 0.00 0.00 2.03 -1.05 58 0 0 0
16OCT26 35.00 P 0.00 0.00 0.00 2.33 -1.16 56 0 0 0
16OCT26 35.50 P 0.00 0.00 0.00 2.70 -1.23 55 0 0 0
16OCT26 36.00 P 0.00 0.00 0.00 3.10 -1.28 55 0 0 0
16OCT26 36.50 P 0.00 0.00 0.00 3.52 -1.32 56 0 0 0
16OCT26 37.00 P 0.00 0.00 0.00 3.96 -1.36 56 0 0 0
16OCT26 37.50 P 0.00 0.00 0.00 4.41 -1.39 56 0 0 0
16OCT26 38.00 P 0.00 0.00 0.00 4.87 -1.41 56 0 0 0
16OCT26 38.50 P 0.00 0.00 0.00 5.34 -1.43 56 0 0 0
16OCT26 39.00 P 0.00 0.00 0.00 5.82 -1.45 56 0 0 0
16OCT26 39.50 P 0.00 0.00 0.00 6.30 -1.46 55 0 0 0
16OCT26 40.00 P 0.00 0.00 0.00 6.79 -1.47 54 0 0 0
16OCT26 40.50 P 0.00 0.00 0.00 7.29 -1.47 57 0 0 0
16OCT26 41.00 P 0.00 0.00 0.00 7.78 -1.48 0 0 0 0
16OCT26 41.50 P 0.00 0.00 0.00 8.28 - 0 0 0 -
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 23.00 P 0.05 0.05 0.05 0.01 0.00 60 18 108 +18
29OCT26 24.00 P 0.06 0.06 0.06 0.01 -0.01 54 54 54 +54
29OCT26 25.00 P 0.08 0.09 0.08 0.02 -0.02 52 84 118 +84
29OCT26 26.00 P 0.12 0.12 0.12 0.04 -0.05 51 3 184 0
29OCT26 27.00 P 0.17 0.17 0.17 0.08 -0.09 50 30 363 -30
29OCT26 28.00 P 0.24 0.27 0.24 0.15 -0.16 50 31 166 -1
29OCT26 29.00 P 0.37 0.37 0.37 0.28 -0.25 50 32 127 +2
29OCT26 30.00 P 0.60 0.60 0.54 0.46 -0.38 50 48 365 -31
29OCT26 31.00 P 0.85 0.85 0.83 0.74 -0.50 50 105 288 +64
29OCT26 32.00 P 1.47 1.47 1.00 1.11 -0.65 51 92 408 +62
29OCT26 33.00 P 2.02 2.02 1.60 1.57 -0.80 51 77 156 +48
29OCT26 34.00 P 2.25 2.25 2.24 2.12 -0.86 51 60 252 +21
29OCT26 35.00 P 0.00 0.00 0.00 2.78 -0.96 52 0 129 0
29OCT26 36.00 P 0.00 0.00 0.00 3.42 -1.14 49 0 346 0
29OCT26 37.00 P 0.00 0.00 0.00 4.21 -1.23 49 0 210 0
29OCT26 38.00 P 0.00 0.00 0.00 5.21 -1.24 57 0 335 0
29OCT26 39.00 P 0.00 0.00 0.00 6.13 -1.33 60 0 213 0
29OCT26 40.00 P 0.00 0.00 0.00 7.08 -1.35 63 0 168 0
29OCT26 41.00 P 0.00 0.00 0.00 8.06 -1.33 68 0 244 0
29OCT26 42.00 P 0.00 0.00 0.00 8.80 -1.63 49 0 145 0
29OCT26 43.00 P 0.00 0.00 0.00 9.79 -1.56 51 0 59 0
29OCT26 44.00 P 0.00 0.00 0.00 10.78 -1.48 0 0 4 0
29OCT26 45.00 P 0.00 0.00 0.00 11.78 -1.48 0 0 19 0
29OCT26 46.00 P 0.00 0.00 0.00 12.78 -1.48 0 0 15 0
29OCT26 47.00 P 0.00 0.00 0.00 13.78 -1.48 0 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 14.78 -1.48 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 15.78 -1.48 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 16.78 -1.48 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 19.28 -1.48 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 21.78 -1.48 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 24.28 -1.48 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 26.78 -1.48 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 29.28 -1.48 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 31.78 -1.48 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 34.28 -1.48 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 36.78 -1.48 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 39.28 -1.48 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 41.78 -1.48 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 44.28 -1.48 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 46.78 -1.48 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 49.28 -1.48 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 51.78 -1.48 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 54.28 -1.48 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 56.78 -1.48 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 59.28 -1.48 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 61.78 -1.48 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 64.28 -1.48 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 66.78 -1.48 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
27NOV26 23.00 P 0.18 0.18 0.18 0.04 -0.02 48 60 285 +60
27NOV26 24.00 P 0.22 0.22 0.22 0.08 -0.02 49 63 123 +18
27NOV26 25.00 P 0.00 0.00 0.00 0.14 -0.04 49 0 65 0
27NOV26 26.00 P 0.41 0.41 0.41 0.22 -0.08 48 15 60 +15
27NOV26 27.00 P 0.00 0.00 0.00 0.35 -0.12 49 0 52 0
27NOV26 28.00 P 0.70 0.70 0.70 0.52 -0.18 49 15 59 +13
27NOV26 29.00 P 0.89 0.89 0.89 0.75 -0.25 49 1 83 0
27NOV26 30.00 P 1.01 1.03 1.01 1.04 -0.33 49 50 163 +50
27NOV26 31.00 P 1.39 1.62 1.33 1.40 -0.42 49 260 339 +121
27NOV26 32.00 P 1.89 2.05 1.74 1.82 -0.52 49 130 597 +82
27NOV26 33.00 P 2.72 2.72 2.20 2.32 -0.61 50 152 179 +90
27NOV26 34.00 P 2.90 3.01 2.75 2.88 -0.71 50 165 126 +90
27NOV26 35.00 P 3.65 3.65 3.65 3.51 -0.69 50 15 78 0
27NOV26 36.00 P 0.00 0.00 0.00 4.07 -0.89 48 0 180 0
27NOV26 37.00 P 0.00 0.00 0.00 4.93 -1.02 51 0 48 0
27NOV26 38.00 P 0.00 0.00 0.00 5.73 -1.09 52 0 120 0
27NOV26 39.00 P 0.00 0.00 0.00 6.56 -1.13 53 0 201 0
27NOV26 40.00 P 0.00 0.00 0.00 7.21 -1.34 48 0 105 0
27NOV26 41.00 P 0.00 0.00 0.00 8.34 -1.17 56 0 45 0
27NOV26 42.00 P 0.00 0.00 0.00 9.00 -1.43 48 0 53 0
27NOV26 43.00 P 0.00 0.00 0.00 9.93 -1.42 48 0 7 0
27NOV26 44.00 P 0.00 0.00 0.00 10.87 -1.40 48 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 11.83 -1.43 48 0 19 0
27NOV26 46.00 P 0.00 0.00 0.00 12.81 -1.45 49 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 14.20 -1.18 73 0 167 0
27NOV26 48.00 P 0.00 0.00 0.00 14.78 -1.48 0 0 15 0
27NOV26 49.00 P 0.00 0.00 0.00 15.78 -1.48 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 16.78 -1.48 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 19.28 -1.48 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 21.78 -1.48 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 24.28 -1.48 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 26.78 -1.48 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 29.28 -1.48 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 31.78 -1.48 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 34.28 -1.48 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 36.78 -1.48 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 39.28 -1.48 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 41.78 -1.48 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 44.28 -1.48 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 46.78 -1.48 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 49.28 -1.48 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 51.78 -1.48 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 54.28 -1.48 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 56.78 -1.48 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 59.28 -1.48 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 61.78 -1.48 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 64.28 -1.48 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 66.78 -1.48 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.06 -0.03 45 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.10 -0.06 44 0 5 0
30DEC26 24.00 P 0.00 0.00 0.00 0.17 -0.09 45 0 17 0
30DEC26 25.00 P 0.40 0.40 0.40 0.26 -0.13 45 2 2 +2
30DEC26 26.00 P 0.00 0.00 0.00 0.39 -0.18 45 0 115 0
30DEC26 27.00 P 0.00 0.00 0.00 0.56 -0.24 45 0 60 0
30DEC26 28.00 P 0.00 0.00 0.00 0.77 -0.31 45 0 33 0
30DEC26 29.00 P 0.00 0.00 0.00 1.04 -0.38 45 0 90 0
30DEC26 30.00 P 0.00 0.00 0.00 1.37 -0.46 45 0 59 0
30DEC26 31.00 P 0.00 0.00 0.00 1.76 -0.54 45 0 201 0
30DEC26 32.00 P 2.35 2.46 2.35 2.20 -0.63 45 56 175 +54
30DEC26 33.00 P 2.81 2.81 2.81 2.70 -0.72 45 15 137 +15
30DEC26 34.00 P 3.29 3.49 3.29 3.27 -0.68 46 45 59 -30
30DEC26 35.00 P 0.00 0.00 0.00 3.88 -0.87 46 0 237 0
30DEC26 36.00 P 0.00 0.00 0.00 4.55 -0.94 46 0 204 0
30DEC26 37.00 P 0.00 0.00 0.00 5.27 -0.99 47 0 156 0
30DEC26 38.00 P 0.00 0.00 0.00 6.03 -1.06 47 0 371 0
30DEC26 39.00 P 0.00 0.00 0.00 6.84 -1.10 48 0 536 0
30DEC26 40.00 P 0.00 0.00 0.00 7.45 -1.45 44 0 78 0
30DEC26 41.00 P 0.00 0.00 0.00 8.34 -1.44 45 0 135 0
30DEC26 42.00 P 0.00 0.00 0.00 9.17 -1.28 44 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 10.06 -1.32 44 0 45 0
30DEC26 44.00 P 0.00 0.00 0.00 10.98 -1.36 44 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 11.91 -1.39 44 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 12.87 -1.41 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.20 -1.18 59 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.81 -1.45 45 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.79 -1.47 45 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 16.78 -1.48 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 19.28 -1.48 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 21.78 -1.48 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 24.28 -1.48 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 26.78 -1.48 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 29.28 -1.48 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 31.78 -1.48 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 34.28 -1.48 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 36.78 -1.48 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 39.28 -1.48 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 41.78 -1.48 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 44.28 -1.48 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 46.78 -1.48 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 49.28 -1.48 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 51.78 -1.48 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 54.28 -1.48 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 56.78 -1.48 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 59.28 -1.48 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 61.78 -1.48 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 64.28 -1.48 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 66.78 -1.48 0 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.11 -0.04 43 0 45 0
28JAN27 23.00 P 0.00 0.00 0.00 0.17 -0.06 43 0 15 0
28JAN27 24.00 P 0.00 0.00 0.00 0.27 -0.08 43 0 30 0
28JAN27 25.00 P 0.61 0.61 0.61 0.39 -0.12 43 1 16 +1
28JAN27 26.00 P 0.00 0.00 0.00 0.55 -0.16 43 0 15 0
28JAN27 27.00 P 0.00 0.00 0.00 0.76 -0.21 44 0 15 0
28JAN27 28.00 P 0.00 0.00 0.00 1.01 -0.26 44 0 30 0
28JAN27 29.00 P 0.00 0.00 0.00 1.31 -0.32 44 0 24 0
28JAN27 30.00 P 0.00 0.00 0.00 1.66 -0.39 44 0 30 0
28JAN27 31.00 P 2.19 2.19 2.19 2.07 -0.46 44 15 42 +15
28JAN27 32.00 P 2.68 2.68 2.68 2.53 -0.53 44 15 26 +15
28JAN27 33.00 P 3.33 3.33 3.33 3.03 -0.62 44 15 59 0
28JAN27 34.00 P 3.64 3.91 3.64 3.60 -0.69 44 60 45 +45
28JAN27 35.00 P 4.32 4.32 4.32 4.20 -0.77 45 15 15 +15
28JAN27 36.00 P 0.00 0.00 0.00 4.87 -0.84 45 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 5.41 -0.89 43 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 6.13 -0.96 43 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 6.89 -1.05 43 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 7.68 -1.22 43 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 8.50 - 43 0 0 -
30MAR27 22.00 P 0.56 0.56 0.56 0.26 -0.07 42 15 120 +15
30MAR27 23.00 P 0.00 0.00 0.00 0.37 -0.09 42 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 0.52 -0.11 42 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 0.69 -0.16 42 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.91 -0.20 42 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.17 -0.24 42 0 15 0
30MAR27 28.00 P 0.00 0.00 0.00 1.46 -0.29 42 0 15 0
30MAR27 29.00 P 0.00 0.00 0.00 1.81 -0.35 43 0 256 0
30MAR27 30.00 P 2.40 2.40 2.38 2.20 -0.39 43 6 6 +6
30MAR27 31.00 P 2.90 2.90 2.90 2.63 -0.47 43 15 160 +15
30MAR27 32.00 P 3.50 3.50 3.37 3.12 -0.51 43 35 433 +35
30MAR27 33.00 P 3.89 4.00 3.89 3.63 -0.59 43 75 161 +75
30MAR27 34.00 P 4.47 4.55 4.47 4.21 -0.64 43 30 48 +30
30MAR27 35.00 P 0.00 0.00 0.00 4.80 -0.72 43 0 41 0
30MAR27 36.00 P 5.69 5.69 5.69 5.46 -0.77 44 15 73 0
30MAR27 37.00 P 0.00 0.00 0.00 5.95 -0.82 42 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 6.86 -0.88 44 0 408 0
30MAR27 39.00 P 0.00 0.00 0.00 7.60 -0.96 44 0 135 0
30MAR27 40.00 P 0.00 0.00 0.00 8.14 -0.97 42 0 22 0
30MAR27 41.00 P 0.00 0.00 0.00 8.93 -1.03 42 0 27 0
30MAR27 42.00 P 0.00 0.00 0.00 9.73 -1.08 42 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 10.57 -1.12 42 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.42 -1.17 42 0 15 0
30MAR27 45.00 P 0.00 0.00 0.00 12.29 -1.21 42 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.19 -1.25 42 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 14.20 -1.18 44 0 60 0
30MAR27 48.00 P 0.00 0.00 0.00 15.02 -1.31 42 0 60 0
30MAR27 49.00 P 0.00 0.00 0.00 15.95 -1.35 42 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 16.90 -1.38 42 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 19.31 -1.45 42 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 21.78 -1.48 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 24.28 -1.48 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 26.78 -1.48 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 29.28 -1.48 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 31.78 -1.48 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 34.28 -1.48 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 36.78 -1.48 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 39.28 -1.48 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 41.78 -1.48 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 44.28 -1.48 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 46.78 -1.48 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 49.28 -1.48 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 51.78 -1.48 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 54.28 -1.48 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 56.78 -1.48 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 59.28 -1.48 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 61.78 -1.48 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 64.28 -1.48 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 66.78 -1.48 0 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.51 -0.12 41 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.66 -0.17 41 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 0.86 -0.22 41 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 1.11 -0.25 42 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.39 -0.28 42 0 15 0
29JUN27 27.00 P 0.00 0.00 0.00 1.69 -0.34 42 0 30 0
29JUN27 28.00 P 0.00 0.00 0.00 2.04 -0.38 42 0 45 0
29JUN27 29.00 P 0.00 0.00 0.00 2.42 -0.43 42 0 91 0
29JUN27 30.00 P 0.00 0.00 0.00 2.85 -0.48 42 0 90 0
29JUN27 31.00 P 3.75 3.75 3.75 3.30 -0.54 42 15 60 +15
29JUN27 32.00 P 0.00 0.00 0.00 3.81 -0.57 42 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 4.33 -0.65 42 0 60 0
29JUN27 34.00 P 0.00 0.00 0.00 4.91 -0.68 42 0 90 0
29JUN27 35.00 P 5.83 5.83 5.83 5.51 -0.75 43 15 75 +15
29JUN27 36.00 P 6.45 6.45 6.45 6.14 -0.80 43 15 135 +15
29JUN27 37.00 P 0.00 0.00 0.00 6.82 -0.84 43 0 253 0
29JUN27 38.00 P 0.00 0.00 0.00 7.51 -0.90 43 0 180 0
29JUN27 39.00 P 0.00 0.00 0.00 8.00 -0.90 41 0 75 0
29JUN27 40.00 P 0.00 0.00 0.00 8.73 -1.24 41 0 75 0
29JUN27 41.00 P 0.00 0.00 0.00 9.47 -1.01 41 0 100 0
29JUN27 42.00 P 0.00 0.00 0.00 10.26 -1.03 41 0 115 0
29JUN27 43.00 P 0.00 0.00 0.00 11.06 -1.07 41 0 18 0
29JUN27 44.00 P 0.00 0.00 0.00 11.86 -1.13 41 0 30 0
29JUN27 45.00 P 0.00 0.00 0.00 12.71 -1.14 41 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 13.57 -1.17 41 0 15 0
29JUN27 47.00 P 0.00 0.00 0.00 14.43 -1.22 41 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 15.31 -1.25 41 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 16.22 -1.27 41 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 17.12 -1.31 41 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 19.46 -1.36 41 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 21.84 -1.43 41 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 24.29 -1.47 41 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 26.78 -1.48 0 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 29.28 -1.48 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 31.78 -1.48 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 34.28 -1.48 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 36.78 -1.48 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 39.28 -1.48 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 41.78 -1.48 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 44.28 -1.48 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 46.78 -1.48 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 49.28 -1.48 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 51.78 -1.48 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 54.28 -1.48 0 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 56.78 -1.48 0 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 59.28 -1.48 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 61.78 -1.48 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 64.28 -1.48 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 66.78 -1.48 0 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.74 -0.10 40 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 0.94 -0.15 40 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 1.16 -0.20 40 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 1.48 -0.17 41 0 15 0
29SEP27 26.00 P 0.00 0.00 0.00 1.77 -0.23 41 0 30 0
29SEP27 27.00 P 0.00 0.00 0.00 2.12 -0.24 41 0 15 0
29SEP27 28.00 P 2.92 2.92 2.92 2.48 -0.31 41 15 60 +15
29SEP27 29.00 P 0.00 0.00 0.00 2.90 -0.32 41 0 45 0
29SEP27 30.00 P 0.00 0.00 0.00 3.34 -0.38 41 0 17 0
29SEP27 31.00 P 0.00 0.00 0.00 3.81 -0.42 41 0 30 0
29SEP27 32.00 P 0.00 0.00 0.00 4.33 -0.45 41 0 30 0
29SEP27 33.00 P 0.00 0.00 0.00 4.86 -0.52 41 0 60 0
29SEP27 34.00 P 0.00 0.00 0.00 5.44 -0.54 42 0 30 0
29SEP27 35.00 P 0.00 0.00 0.00 6.05 -0.59 42 0 84 0
29SEP27 36.00 P 0.00 0.00 0.00 6.46 -0.86 40 0 30 0
29SEP27 37.00 P 0.00 0.00 0.00 7.34 -0.67 42 0 45 0
29SEP27 38.00 P 0.00 0.00 0.00 7.79 -0.96 40 0 47 0
29SEP27 39.00 P 0.00 0.00 0.00 8.46 -1.05 40 0 15 0
29SEP27 40.00 P 0.00 0.00 0.00 9.19 -1.09 40 0 30 0
29SEP27 41.00 P 0.00 0.00 0.00 9.93 -1.16 40 0 15 0
29SEP27 42.00 P 0.00 0.00 0.00 10.67 -1.24 40 0 60 0
29SEP27 43.00 P 0.00 0.00 0.00 11.80 -0.94 43 0 45 0
29SEP27 44.00 P 0.00 0.00 0.00 12.25 -1.36 40 0 45 0
29SEP27 45.00 P 0.00 0.00 0.00 13.06 -1.01 40 0 30 0
29SEP27 46.00 P 0.00 0.00 0.00 13.88 -1.05 40 0 15 0
29SEP27 47.00 P 0.00 0.00 0.00 14.74 -1.06 40 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 15.60 -1.61 40 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 16.47 -1.66 40 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 17.35 -1.67 40 0 15 0
29SEP27 52.50 P 0.00 0.00 0.00 19.62 -1.67 40 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 21.96 -1.33 40 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 24.35 -1.41 40 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 26.79 -1.47 40 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 29.28 -1.48 0 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 31.78 -1.48 0 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 34.28 -1.48 0 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 36.78 -1.48 0 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 39.28 -1.48 0 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 41.78 -1.48 0 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 44.28 -1.48 0 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 46.78 -1.48 0 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 49.28 -1.48 0 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 51.78 -1.48 0 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 54.28 -1.48 0 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 56.78 -1.48 0 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 59.28 -1.48 0 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 61.78 -1.48 0 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 64.28 -1.48 0 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 66.78 -1.48 0 0 0 0
TOTAL PUT 2,531 17,977 +1,503
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$ 33.780
29OCT26 24.00 C 0.00 0.00 0.00 9.83 - 45 0 0 -
29OCT26 25.00 C 0.00 0.00 0.00 8.83 +0.27 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 7.83 +0.26 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 6.84 +0.30 35 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 5.84 +0.29 28 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 4.86 +0.28 30 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 3.90 +0.26 30 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 2.99 +0.22 30 0 6 0
29OCT26 32.00 C 0.00 0.00 0.00 2.18 +0.18 30 0 30 0
29OCT26 33.00 C 0.00 0.00 0.00 1.49 +0.09 30 0 30 0
29OCT26 34.00 C 0.00 0.00 0.00 0.93 +0.08 29 0 160 0
29OCT26 35.00 C 0.49 0.49 0.49 0.55 +0.04 29 1 205 0
29OCT26 36.00 C 0.29 0.29 0.24 0.30 +0.02 29 21 279 +10
29OCT26 37.00 C 0.15 0.15 0.13 0.16 +0.01 30 9 231 0
29OCT26 38.00 C 0.00 0.00 0.00 0.07 0.00 29 0 157 0
29OCT26 39.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 282 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 218 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 32 0 53 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 36 0 168 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 39 0 121 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 42 0 194 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 46 0 148 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 49 0 49 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 52 0 119 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 54 0 147 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 57 0 83 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 60 0 50 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 66 0 90 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 73 0 90 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 9.89 - 0 0 0 -
27NOV26 25.00 C 0.00 0.00 0.00 8.90 +0.22 31 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 7.83 +0.10 0 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 6.84 +0.05 0 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 5.99 +0.26 31 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 5.07 +0.24 31 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 4.21 +0.21 31 0 4 0
27NOV26 31.00 C 0.00 0.00 0.00 3.42 +0.18 31 0 0 0
27NOV26 32.00 C 2.63 2.63 2.63 2.73 +0.14 32 15 105 0
27NOV26 33.00 C 0.00 0.00 0.00 2.08 +0.10 31 0 45 0
27NOV26 34.00 C 0.00 0.00 0.00 1.54 +0.05 30 0 113 0
27NOV26 35.00 C 0.00 0.00 0.00 1.12 +0.06 30 0 115 0
27NOV26 36.00 C 0.72 0.72 0.72 0.80 +0.03 31 5 240 +5
27NOV26 37.00 C 0.00 0.00 0.00 0.55 +0.01 30 0 241 0
27NOV26 38.00 C 0.00 0.00 0.00 0.38 +0.01 31 0 176 0
27NOV26 39.00 C 0.00 0.00 0.00 0.25 0.00 31 0 121 0
27NOV26 40.00 C 0.00 0.00 0.00 0.16 0.00 31 0 126 0
27NOV26 41.00 C 0.00 0.00 0.00 0.10 -0.01 31 0 47 0
27NOV26 42.00 C 0.00 0.00 0.00 0.07 0.00 31 0 48 0
27NOV26 43.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 122 0
27NOV26 44.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 64 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 24 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 32 0 45 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 34 0 89 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 36 0 84 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 38 0 90 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 39 0 107 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 44 0 37 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.89 - 0 0 0 -
30DEC26 25.00 C 0.00 0.00 0.00 8.92 +0.13 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.98 +0.04 21 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.06 +0.11 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.23 +0.09 32 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.38 +0.22 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.59 +0.20 32 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 3.86 +0.18 32 0 15 0
30DEC26 32.00 C 3.28 3.28 3.28 3.22 +0.12 32 15 63 0
30DEC26 33.00 C 0.00 0.00 0.00 2.62 +0.13 32 0 32 0
30DEC26 34.00 C 2.13 2.13 1.97 2.05 +0.03 31 30 206 +30
30DEC26 35.00 C 0.00 0.00 0.00 1.64 +0.07 31 0 185 0
30DEC26 36.00 C 0.00 0.00 0.00 1.29 +0.07 31 0 207 0
30DEC26 37.00 C 0.89 0.90 0.89 1.00 +0.05 31 13 179 +13
30DEC26 38.00 C 0.00 0.00 0.00 0.76 +0.03 31 0 276 0
30DEC26 39.00 C 0.00 0.00 0.00 0.58 +0.03 32 0 50 0
30DEC26 40.00 C 0.38 0.38 0.38 0.43 +0.02 31 1 146 0
30DEC26 41.00 C 0.00 0.00 0.00 0.34 +0.03 32 0 201 0
30DEC26 42.00 C 0.00 0.00 0.00 0.23 0.00 31 0 96 0
30DEC26 43.00 C 0.00 0.00 0.00 0.17 0.00 32 0 83 0
30DEC26 44.00 C 0.00 0.00 0.00 0.12 -0.01 32 0 203 0
30DEC26 45.00 C 0.00 0.00 0.00 0.09 0.00 32 0 52 0
30DEC26 46.00 C 0.00 0.00 0.00 0.07 0.00 32 0 44 0
30DEC26 47.00 C 0.00 0.00 0.00 0.05 0.00 33 0 10 0
30DEC26 48.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 105 0
30DEC26 49.00 C 0.00 0.00 0.00 0.02 0.00 32 0 71 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 31 0 170 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 34 0 79 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 40 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 43 0 94 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 55 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 60 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 62 0 16 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 64 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 66 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 10.01 - 0 0 0 -
28JAN27 25.00 C 0.00 0.00 0.00 9.07 +0.05 27 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 8.15 +0.13 29 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 7.26 +0.04 30 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 6.45 +0.08 32 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 5.64 +0.22 32 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 4.89 +0.21 32 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 4.20 +0.19 32 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 3.59 +0.14 32 0 15 0
28JAN27 33.00 C 0.00 0.00 0.00 3.00 +0.11 32 0 15 0
28JAN27 34.00 C 2.45 2.52 2.45 2.48 +0.12 32 30 147 +15
28JAN27 35.00 C 0.00 0.00 0.00 2.03 +0.08 32 0 0 0
28JAN27 36.00 C 1.64 1.64 1.64 1.64 +0.05 31 15 15 +15
28JAN27 37.00 C 1.33 1.33 1.33 1.33 +0.05 31 30 30 +30
28JAN27 38.00 C 0.00 0.00 0.00 1.07 +0.06 31 0 0 0
28JAN27 39.00 C 0.81 0.85 0.81 0.85 +0.04 32 45 60 +45
28JAN27 40.00 C 0.69 0.69 0.69 0.68 +0.04 32 15 75 +15
28JAN27 41.00 C 0.00 0.00 0.00 0.53 +0.02 32 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 0.41 +0.02 32 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 0.32 +0.01 32 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 0.25 0.00 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.31 - 32 0 0 -
30MAR27 25.00 C 0.00 0.00 0.00 9.42 +0.06 33 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.56 +0.11 33 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.73 +0.10 33 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.94 +0.09 33 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.22 +0.21 33 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.53 +0.19 33 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 4.89 +0.18 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 4.34 +0.13 34 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.78 +0.11 33 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 3.27 +0.09 33 0 15 0
30MAR27 35.00 C 0.00 0.00 0.00 2.82 +0.09 33 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 2.41 +0.07 33 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 2.05 +0.06 33 0 31 0
30MAR27 38.00 C 0.00 0.00 0.00 1.74 +0.07 33 0 101 0
30MAR27 39.00 C 0.00 0.00 0.00 1.48 +0.06 33 0 13 0
30MAR27 40.00 C 0.00 0.00 0.00 1.26 +0.05 33 0 110 0
30MAR27 41.00 C 0.00 0.00 0.00 1.06 +0.02 33 0 30 0
30MAR27 42.00 C 0.87 0.87 0.87 0.90 +0.01 33 3 75 0
30MAR27 43.00 C 0.00 0.00 0.00 0.78 +0.04 33 0 64 0
30MAR27 44.00 C 0.00 0.00 0.00 0.66 +0.04 33 0 140 0
30MAR27 45.00 C 0.00 0.00 0.00 0.53 +0.01 33 0 21 0
30MAR27 46.00 C 0.00 0.00 0.00 0.44 -0.01 33 0 40 0
30MAR27 47.00 C 0.00 0.00 0.00 0.36 -0.01 33 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 0.30 -0.01 33 0 31 0
30MAR27 49.00 C 0.00 0.00 0.00 0.26 +0.01 33 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 0.22 +0.01 33 0 59 0
30MAR27 52.50 C 0.00 0.00 0.00 0.13 0.00 33 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 0.08 0.00 33 0 45 0
30MAR27 57.50 C 0.00 0.00 0.00 0.05 0.00 33 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 0.03 0.00 33 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.01 0.00 37 0 34 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 40 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 10.68 - 36 0 0 -
29JUN27 25.00 C 0.00 0.00 0.00 9.84 +0.13 36 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 9.03 +0.16 36 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 8.26 +0.19 36 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 7.49 +0.18 35 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 6.76 +0.16 35 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 5.90 +0.14 32 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 5.28 +0.12 32 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 4.71 +0.11 32 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 4.18 -0.04 32 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 3.82 +0.19 33 0 38 0
29JUN27 35.00 C 0.00 0.00 0.00 3.27 +0.05 32 0 147 0
29JUN27 36.00 C 0.00 0.00 0.00 2.92 +0.05 33 0 115 0
29JUN27 37.00 C 0.00 0.00 0.00 2.57 0.00 33 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 2.27 +0.03 33 0 30 0
29JUN27 39.00 C 0.00 0.00 0.00 1.99 +0.01 33 0 21 0
29JUN27 40.00 C 0.00 0.00 0.00 1.73 +0.01 33 0 177 0
29JUN27 41.00 C 0.00 0.00 0.00 1.50 0.00 33 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 1.30 -0.01 33 0 77 0
29JUN27 43.00 C 0.00 0.00 0.00 1.12 -0.01 33 0 26 0
29JUN27 44.00 C 0.00 0.00 0.00 0.98 -0.01 33 0 22 0
29JUN27 45.00 C 0.00 0.00 0.00 0.83 -0.02 33 0 32 0
29JUN27 46.00 C 0.00 0.00 0.00 0.72 -0.02 33 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 0.62 -0.02 33 0 20 0
29JUN27 48.00 C 0.00 0.00 0.00 0.53 -0.01 33 0 23 0
29JUN27 49.00 C 0.00 0.00 0.00 0.46 -0.01 33 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 0.39 -0.02 32 0 50 0
29JUN27 52.50 C 0.00 0.00 0.00 0.26 -0.02 32 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.18 -0.01 32 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.12 -0.01 32 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.08 -0.01 32 0 166 0
29JUN27 62.50 C 0.00 0.00 0.00 0.06 0.00 33 0 2 0
29JUN27 65.00 C 0.00 0.00 0.00 0.04 0.00 33 0 4 0
29JUN27 67.50 C 0.00 0.00 0.00 0.03 0.00 33 0 48 0
29SEP27 24.00 C 0.00 0.00 0.00 10.82 - 37 0 0 -
29SEP27 25.00 C 0.00 0.00 0.00 10.02 +0.05 36 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 9.25 +0.11 36 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 8.51 +0.10 36 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 7.81 +0.10 36 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 7.17 +0.11 36 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 6.61 +0.14 36 0 1 0
29SEP27 31.00 C 0.00 0.00 0.00 6.03 +0.13 36 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 5.49 +0.08 36 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 5.00 +0.08 36 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 4.57 +0.10 36 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 4.16 +0.10 36 0 15 0
29SEP27 36.00 C 0.00 0.00 0.00 3.81 +0.10 36 0 1 0
29SEP27 37.00 C 0.00 0.00 0.00 3.47 +0.09 36 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 3.16 +0.08 36 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 2.89 +0.08 36 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 2.62 +0.07 36 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 2.46 +0.06 37 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 2.24 +0.12 37 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 2.03 +0.05 37 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 1.84 +0.04 37 0 0 0
29SEP27 45.00 C 1.55 1.55 1.55 1.69 +0.04 37 5 15 +5
29SEP27 46.00 C 1.37 1.37 1.37 1.48 -0.01 37 1 15 0
TOTAL CALL 254 11,100 +183
29OCT26 24.00 P 0.00 0.00 0.00 0.01 - 56 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 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 70 0
29OCT26 29.00 P 0.00 0.00 0.00 0.02 -0.02 30 0 37 0
29OCT26 30.00 P 0.00 0.00 0.00 0.06 -0.04 30 0 76 0
29OCT26 31.00 P 0.23 0.23 0.23 0.16 -0.07 30 2 84 +2
29OCT26 32.00 P 0.40 0.40 0.40 0.35 -0.12 30 20 296 +20
29OCT26 33.00 P 0.77 0.77 0.77 0.67 -0.17 30 10 324 +2
29OCT26 34.00 P 0.00 0.00 0.00 1.15 -0.20 31 0 210 0
29OCT26 35.00 P 1.81 1.86 1.81 1.75 -0.22 31 30 328 0
29OCT26 36.00 P 0.00 0.00 0.00 2.48 -0.28 30 0 136 0
29OCT26 37.00 P 0.00 0.00 0.00 3.33 -0.29 30 0 86 0
29OCT26 38.00 P 0.00 0.00 0.00 4.25 -0.30 29 0 90 0
29OCT26 39.00 P 0.00 0.00 0.00 5.22 -0.30 0 0 106 -144
29OCT26 40.00 P 0.00 0.00 0.00 6.41 -0.11 53 0 15 0
29OCT26 41.00 P 0.00 0.00 0.00 7.44 -0.08 60 0 125 0
29OCT26 42.00 P 0.00 0.00 0.00 8.46 -0.06 67 0 156 -37
29OCT26 43.00 P 0.00 0.00 0.00 9.46 -0.06 72 0 93 0
29OCT26 44.00 P 0.00 0.00 0.00 10.47 -0.05 77 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 11.47 -0.05 82 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 12.37 -0.15 79 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 13.37 -0.15 83 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 14.45 -0.07 94 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 15.37 -0.15 91 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 16.37 -0.15 95 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 18.87 -0.15 104 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 21.37 -0.15 112 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 23.87 -0.15 120 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 26.37 -0.15 128 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 - 37 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 -0.03 32 0 13 0
27NOV26 29.00 P 0.00 0.00 0.00 0.17 -0.06 31 0 11 0
27NOV26 30.00 P 0.00 0.00 0.00 0.30 -0.09 31 0 82 0
27NOV26 31.00 P 0.65 0.65 0.65 0.51 -0.12 31 15 142 0
27NOV26 32.00 P 0.00 0.00 0.00 0.81 -0.15 32 0 99 0
27NOV26 33.00 P 0.00 0.00 0.00 1.20 -0.18 32 0 103 0
27NOV26 34.00 P 0.00 0.00 0.00 1.68 -0.18 32 0 114 0
27NOV26 35.00 P 0.00 0.00 0.00 2.26 -0.20 32 0 103 0
27NOV26 36.00 P 0.00 0.00 0.00 2.90 -0.27 31 0 152 0
27NOV26 37.00 P 0.00 0.00 0.00 3.66 -0.28 31 0 86 0
27NOV26 38.00 P 0.00 0.00 0.00 4.48 -0.29 31 0 51 0
27NOV26 39.00 P 0.00 0.00 0.00 5.36 -0.30 31 0 110 0
27NOV26 40.00 P 0.00 0.00 0.00 6.44 -0.16 38 0 113 0
27NOV26 41.00 P 0.00 0.00 0.00 7.46 -0.08 43 0 218 0
27NOV26 42.00 P 0.00 0.00 0.00 8.47 -0.05 47 0 134 0
27NOV26 43.00 P 0.00 0.00 0.00 9.50 -0.02 52 0 93 0
27NOV26 44.00 P 0.00 0.00 0.00 10.50 -0.02 55 0 30 0
27NOV26 45.00 P 0.00 0.00 0.00 11.50 -0.02 58 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 12.50 -0.02 61 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 13.50 -0.02 65 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 14.50 -0.02 68 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 15.50 -0.02 71 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 16.50 -0.02 73 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 19.00 -0.02 80 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 21.50 -0.02 86 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 24.00 -0.02 92 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 26.50 -0.02 97 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.02 - 32 0 0 -
30DEC26 25.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.08 -0.03 32 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.15 -0.03 32 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.25 -0.05 32 0 52 0
30DEC26 29.00 P 0.00 0.00 0.00 0.40 -0.07 32 0 16 0
30DEC26 30.00 P 0.00 0.00 0.00 0.61 -0.10 32 0 46 0
30DEC26 31.00 P 1.00 1.00 0.94 0.88 -0.13 32 72 209 +50
30DEC26 32.00 P 1.27 1.27 1.27 1.23 -0.14 32 24 131 -12
30DEC26 33.00 P 0.00 0.00 0.00 1.66 -0.11 33 0 72 0
30DEC26 34.00 P 0.00 0.00 0.00 2.13 -0.17 32 0 2,541 0
30DEC26 35.00 P 0.00 0.00 0.00 2.68 -0.18 32 0 244 0
30DEC26 36.00 P 0.00 0.00 0.00 3.31 -0.24 32 0 145 0
30DEC26 37.00 P 0.00 0.00 0.00 4.02 -0.25 32 0 135 0
30DEC26 38.00 P 0.00 0.00 0.00 4.79 -0.25 32 0 68 0
30DEC26 39.00 P 0.00 0.00 0.00 5.60 -0.28 32 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 6.59 -0.14 35 0 65 0
30DEC26 41.00 P 0.00 0.00 0.00 7.49 -0.09 36 0 60 0
30DEC26 42.00 P 0.00 0.00 0.00 8.47 -0.11 38 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 9.50 -0.05 42 0 72 0
30DEC26 44.00 P 0.00 0.00 0.00 10.50 -0.03 45 0 46 0
30DEC26 45.00 P 0.00 0.00 0.00 11.50 -0.02 47 0 47 0
30DEC26 46.00 P 0.00 0.00 0.00 12.50 -0.02 50 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 13.50 -0.02 52 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.50 -0.02 55 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.50 -0.02 57 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 16.50 -0.02 59 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 19.00 -0.02 65 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 21.50 -0.02 70 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 24.00 -0.02 75 0 21 0
30DEC26 60.00 P 0.00 0.00 0.00 26.50 -0.02 79 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 29.00 -0.02 83 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 31.49 -0.03 87 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 33.99 -0.03 91 0 15 0
30DEC26 70.00 P 0.00 0.00 0.00 36.49 -0.03 95 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 38.99 -0.03 98 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 41.49 -0.03 101 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 43.99 -0.03 105 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 46.49 -0.03 108 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 48.99 -0.03 111 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 51.49 -0.03 114 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 53.99 -0.03 116 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 56.49 -0.03 119 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 58.99 -0.03 122 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 0.06 - 33 0 0 -
28JAN27 25.00 P 0.00 0.00 0.00 0.10 -0.02 33 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 0.16 -0.03 32 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 0.26 -0.04 32 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 0.40 -0.06 32 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 0.59 -0.08 32 0 15 0
28JAN27 30.00 P 0.00 0.00 0.00 0.84 -0.09 32 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 1.15 -0.11 33 0 19 0
28JAN27 32.00 P 0.00 0.00 0.00 1.53 -0.13 33 0 45 0
28JAN27 33.00 P 2.03 2.03 2.03 1.96 -0.13 33 15 60 +15
28JAN27 34.00 P 2.53 2.53 2.53 2.43 -0.15 32 10 10 +10
28JAN27 35.00 P 0.00 0.00 0.00 2.97 -0.18 32 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 3.60 -0.20 32 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 4.29 -0.22 32 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 5.02 -0.24 32 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 5.80 -0.26 32 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 6.74 -0.08 34 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 7.61 -0.09 35 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 8.51 -0.09 35 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 9.50 -0.05 37 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 10.50 -0.08 40 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.18 - 33 0 0 -
30MAR27 25.00 P 0.00 0.00 0.00 0.28 -0.04 33 0 70 0
30MAR27 26.00 P 0.00 0.00 0.00 0.41 -0.05 33 0 10 0
30MAR27 27.00 P 0.00 0.00 0.00 0.57 -0.07 33 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.77 -0.09 33 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 1.04 -0.08 34 0 35 0
30MAR27 30.00 P 0.00 0.00 0.00 1.35 -0.11 34 0 25 0
30MAR27 31.00 P 0.00 0.00 0.00 1.70 -0.13 34 0 15 0
30MAR27 32.00 P 0.00 0.00 0.00 2.10 -0.12 34 0 25 0
30MAR27 33.00 P 0.00 0.00 0.00 2.53 -0.13 33 0 1 0
30MAR27 34.00 P 0.00 0.00 0.00 3.02 -0.14 33 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 3.56 -0.15 33 0 20 0
30MAR27 36.00 P 0.00 0.00 0.00 4.19 -0.13 33 0 66 0
30MAR27 37.00 P 0.00 0.00 0.00 4.83 -0.22 33 0 25 0
30MAR27 38.00 P 0.00 0.00 0.00 5.54 -0.13 33 0 65 0
30MAR27 39.00 P 0.00 0.00 0.00 6.34 -0.08 34 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 7.13 -0.14 34 0 41 0
30MAR27 41.00 P 0.00 0.00 0.00 7.93 -0.17 34 0 21 0
30MAR27 42.00 P 0.00 0.00 0.00 8.78 -0.08 34 0 23 0
30MAR27 43.00 P 0.00 0.00 0.00 9.65 -0.15 35 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 10.55 -0.15 35 0 46 0
30MAR27 45.00 P 0.00 0.00 0.00 11.50 -0.13 36 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 12.50 -0.08 38 0 51 0
30MAR27 47.00 P 0.00 0.00 0.00 13.50 -0.06 40 0 8 0
30MAR27 48.00 P 0.00 0.00 0.00 14.50 -0.04 42 0 3 0
30MAR27 49.00 P 0.00 0.00 0.00 15.50 -0.02 43 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 16.50 -0.02 45 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 19.00 -0.02 49 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 21.50 -0.02 53 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 24.00 -0.02 56 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 26.50 -0.02 60 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 29.00 -0.02 63 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 31.50 -0.02 66 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 33.99 -0.03 68 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 36.49 -0.03 71 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 38.99 -0.03 74 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 41.49 -0.03 76 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 43.99 -0.03 79 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 46.49 -0.03 81 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 48.99 -0.03 83 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 51.49 -0.03 85 0 0 0
29JUN27 24.00 P 0.66 0.66 0.66 0.49 - 33 10 10 -
29JUN27 25.00 P 0.00 0.00 0.00 0.67 -0.09 33 0 80 0
29JUN27 26.00 P 0.00 0.00 0.00 0.88 -0.12 33 0 20 0
29JUN27 27.00 P 0.00 0.00 0.00 1.14 -0.13 33 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.45 -0.15 33 0 1 0
29JUN27 29.00 P 0.00 0.00 0.00 1.78 -0.19 33 0 4 0
29JUN27 30.00 P 0.00 0.00 0.00 2.19 -0.19 33 0 41 0
29JUN27 31.00 P 0.00 0.00 0.00 2.63 -0.17 33 0 16 0
29JUN27 32.00 P 3.21 3.21 3.21 3.12 -0.11 33 1 1 +1
29JUN27 33.00 P 0.00 0.00 0.00 3.62 -0.15 33 0 17 0
29JUN27 34.00 P 0.00 0.00 0.00 3.99 -0.23 31 0 16 0
29JUN27 35.00 P 0.00 0.00 0.00 4.81 -0.12 33 0 120 0
29JUN27 36.00 P 0.00 0.00 0.00 5.42 -0.13 33 0 230 0
29JUN27 37.00 P 0.00 0.00 0.00 6.09 -0.06 33 0 19 0
29JUN27 38.00 P 0.00 0.00 0.00 6.77 -0.07 33 0 170 0
29JUN27 39.00 P 0.00 0.00 0.00 7.49 -0.14 33 0 10 0
29JUN27 40.00 P 0.00 0.00 0.00 8.24 -0.15 32 0 175 0
29JUN27 41.00 P 0.00 0.00 0.00 9.02 -0.14 32 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 9.82 -0.15 32 0 17 0
29JUN27 43.00 P 0.00 0.00 0.00 10.64 -0.08 32 0 45 0
29JUN27 44.00 P 0.00 0.00 0.00 11.48 -0.15 32 0 25 0
29JUN27 45.00 P 0.00 0.00 0.00 12.33 -0.08 32 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 13.20 -0.08 31 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 14.08 -0.08 31 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 14.97 -0.15 31 0 37 0
29JUN27 49.00 P 0.00 0.00 0.00 15.88 -0.08 30 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 16.78 -0.09 29 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 19.10 -0.08 28 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 21.50 -0.03 27 0 30 0
29JUN27 57.50 P 0.00 0.00 0.00 24.00 -0.30 32 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 26.50 -0.21 37 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 29.00 -0.14 41 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 31.50 -0.07 44 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 33.99 -0.03 48 0 15 0
29SEP27 24.00 P 0.00 0.00 0.00 1.07 - 37 0 0 -
29SEP27 25.00 P 0.00 0.00 0.00 1.34 -0.09 37 0 26 0
29SEP27 26.00 P 0.00 0.00 0.00 1.63 -0.11 37 0 15 0
29SEP27 27.00 P 0.00 0.00 0.00 1.98 -0.11 38 0 22 0
29SEP27 28.00 P 0.00 0.00 0.00 2.34 -0.13 38 0 31 0
29SEP27 29.00 P 0.00 0.00 0.00 2.77 -0.13 38 0 12 0
29SEP27 30.00 P 0.00 0.00 0.00 3.20 -0.15 38 0 23 0
29SEP27 31.00 P 0.00 0.00 0.00 3.70 -0.16 38 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 4.21 -0.16 38 0 4 0
29SEP27 33.00 P 0.00 0.00 0.00 4.77 -0.17 38 0 9 0
29SEP27 34.00 P 0.00 0.00 0.00 5.35 -0.17 38 0 3 0
29SEP27 35.00 P 0.00 0.00 0.00 5.96 -0.17 38 0 92 0
29SEP27 36.00 P 0.00 0.00 0.00 6.63 -0.17 39 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 7.29 -0.17 39 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 8.00 -0.17 39 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 8.73 -0.18 39 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 9.47 -0.16 39 0 2 0
29SEP27 41.00 P 0.00 0.00 0.00 10.25 -0.16 40 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 11.05 -0.13 40 0 4 0
29SEP27 43.00 P 0.00 0.00 0.00 11.84 -0.16 40 0 3 0
29SEP27 44.00 P 0.00 0.00 0.00 12.67 -0.14 40 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 13.50 -0.07 41 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 14.33 -0.08 40 0 4 0
TOTAL PUT 209 10,180 -93
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SMC - SMIC CLOSING PRICE HK$ 61.550
09OCT26 45.00 C 0.00 0.00 0.00 16.56 +0.21 0 0 0 0
09OCT26 45.50 C 0.00 0.00 0.00 16.06 +0.24 0 0 0 0
09OCT26 46.00 C 0.00 0.00 0.00 15.56 +0.24 0 0 0 0
09OCT26 46.50 C 0.00 0.00 0.00 15.06 +0.24 0 0 0 0
09OCT26 47.00 C 0.00 0.00 0.00 14.56 +0.24 0 0 0 0
09OCT26 47.50 C 0.00 0.00 0.00 14.06 +0.25 0 0 0 0
09OCT26 48.00 C 0.00 0.00 0.00 13.56 +0.24 0 0 0 0
09OCT26 48.50 C 0.00 0.00 0.00 13.06 +0.24 0 0 0 0
09OCT26 49.00 C 0.00 0.00 0.00 12.56 +0.24 0 0 0 0
09OCT26 49.50 C 0.00 0.00 0.00 12.06 +0.24 0 0 0 0
09OCT26 50.00 C 0.00 0.00 0.00 11.56 +0.25 0 0 0 0
09OCT26 51.00 C 0.00 0.00 0.00 10.56 +0.24 0 0 0 0
09OCT26 52.00 C 0.00 0.00 0.00 9.56 +0.24 0 0 0 0
09OCT26 53.00 C 0.00 0.00 0.00 8.56 +0.24 0 0 0 0
09OCT26 54.00 C 0.00 0.00 0.00 7.56 +0.24 0 0 0 0
09OCT26 55.00 C 0.00 0.00 0.00 6.57 +0.24 49 0 0 0
09OCT26 56.00 C 0.00 0.00 0.00 5.57 +0.23 42 0 0 0
09OCT26 57.00 C 0.00 0.00 0.00 4.58 +0.21 40 0 0 0
09OCT26 58.00 C 0.00 0.00 0.00 3.71 +0.26 52 0 2 0
09OCT26 59.00 C 0.00 0.00 0.00 2.79 +0.27 47 0 13 0
09OCT26 60.00 C 2.25 2.25 2.00 1.85 +0.05 38 2 83 0
09OCT26 61.00 C 1.55 1.75 1.10 1.20 -0.01 40 26 147 +8
09OCT26 62.00 C 1.10 1.25 0.68 0.71 -0.05 40 51 167 -2
09OCT26 63.00 C 0.60 0.78 0.39 0.39 -0.05 41 37 114 -7
09OCT26 64.00 C 0.50 0.51 0.22 0.19 -0.06 41 21 68 +8
09OCT26 65.00 C 0.26 0.28 0.24 0.09 -0.04 42 3 145 -1
09OCT26 66.00 C 0.12 0.12 0.07 0.04 -0.02 43 8 92 -2
09OCT26 67.00 C 0.13 0.13 0.07 0.02 -0.01 45 9 49 +2
09OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 47 0 35 0
09OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 53 0 9 0
09OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 59 0 42 0
09OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 65 0 18 0
09OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 70 0 5 0
09OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 75 0 3 0
09OCT26 74.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
09OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
09OCT26 76.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
09OCT26 77.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
09OCT26 78.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
09OCT26 79.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
09OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
09OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
09OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
09OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
16OCT26 45.00 C 0.00 0.00 0.00 16.71 +0.35 103 0 0 0
16OCT26 45.50 C 0.00 0.00 0.00 16.06 +0.22 0 0 0 0
16OCT26 46.00 C 0.00 0.00 0.00 15.56 +0.24 0 0 0 0
16OCT26 46.50 C 0.00 0.00 0.00 15.06 +0.21 0 0 0 0
16OCT26 47.00 C 0.00 0.00 0.00 14.71 +0.36 91 0 0 0
16OCT26 47.50 C 0.00 0.00 0.00 14.06 +0.21 0 0 0 0
16OCT26 48.00 C 0.00 0.00 0.00 13.57 +0.22 0 0 0 0
16OCT26 48.50 C 0.00 0.00 0.00 13.22 +0.37 83 0 0 0
16OCT26 49.00 C 0.00 0.00 0.00 12.72 +0.37 80 0 0 0
16OCT26 49.50 C 0.00 0.00 0.00 12.07 +0.25 0 0 0 0
16OCT26 50.00 C 0.00 0.00 0.00 11.57 +0.26 0 0 0 0
16OCT26 51.00 C 0.00 0.00 0.00 10.60 +0.25 42 0 0 0
16OCT26 52.00 C 0.00 0.00 0.00 9.60 +0.24 38 0 0 0
16OCT26 53.00 C 0.00 0.00 0.00 8.61 +0.23 39 0 0 0
16OCT26 54.00 C 0.00 0.00 0.00 7.63 +0.23 39 0 0 0
16OCT26 55.00 C 0.00 0.00 0.00 6.67 +0.22 40 0 0 0
16OCT26 56.00 C 0.00 0.00 0.00 5.73 +0.20 40 0 0 0
16OCT26 57.00 C 0.00 0.00 0.00 4.83 +0.20 39 0 0 0
16OCT26 58.00 C 0.00 0.00 0.00 3.87 +0.09 35 0 0 0
16OCT26 59.00 C 0.00 0.00 0.00 3.12 +0.11 36 0 0 0
16OCT26 60.00 C 0.00 0.00 0.00 2.45 +0.08 37 0 0 0
16OCT26 61.00 C 0.00 0.00 0.00 1.87 +0.05 38 0 0 0
16OCT26 62.00 C 1.72 1.72 1.38 1.39 -0.01 38 53 55 +41
16OCT26 63.00 C 1.43 1.43 1.03 1.05 -0.01 40 19 27 +15
16OCT26 64.00 C 0.85 0.85 0.85 0.74 -0.01 40 4 7 +4
16OCT26 65.00 C 0.88 0.89 0.61 0.50 -0.02 40 4 7 +4
16OCT26 66.00 C 0.47 0.48 0.42 0.33 -0.02 40 21 31 +21
16OCT26 67.00 C 0.37 0.38 0.37 0.21 -0.02 40 2 16 0
16OCT26 68.00 C 0.00 0.00 0.00 0.13 -0.01 40 1 27 +1
16OCT26 69.00 C 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
16OCT26 70.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 2 0
16OCT26 71.00 C 0.00 0.00 0.00 0.03 0.00 41 0 4 0
16OCT26 72.00 C 0.10 0.10 0.10 0.02 0.00 42 2 4 +2
16OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
16OCT26 74.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
16OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
16OCT26 76.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
16OCT26 77.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
16OCT26 78.00 C 0.00 0.00 0.00 0.01 0.00 55 0 3 0
16OCT26 79.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
16OCT26 81.00 C 0.00 0.00 0.00 0.01 - 63 0 0 -
29OCT26 24.00 C 0.00 0.00 0.00 37.62 +0.27 145 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 36.62 +0.25 137 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 35.77 +0.41 176 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 34.63 +0.27 130 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 33.64 +0.28 129 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 32.63 +0.27 117 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 31.64 +0.32 116 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 30.78 +0.39 143 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 29.63 +0.32 99 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 28.64 +0.27 99 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 27.64 +0.27 94 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 26.80 +0.40 122 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 25.80 +0.48 116 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 24.65 +0.26 83 0 1 0
29OCT26 38.00 C 0.00 0.00 0.00 23.65 +0.33 78 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 22.80 +0.46 100 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 21.65 +0.26 69 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 20.66 +0.27 68 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 19.66 +0.27 64 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 18.67 +0.24 63 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 17.64 +0.34 38 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 16.71 +0.31 62 0 1 0
29OCT26 46.00 C 0.00 0.00 0.00 15.68 +0.26 53 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 14.71 +0.24 54 0 5 0
29OCT26 48.00 C 0.00 0.00 0.00 13.58 +0.10 0 0 4 0
29OCT26 49.00 C 0.00 0.00 0.00 12.72 +0.23 47 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 11.69 +0.19 40 0 73 0
29OCT26 52.50 C 0.00 0.00 0.00 9.28 +0.20 39 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 7.02 +0.37 39 0 182 0
29OCT26 57.50 C 0.00 0.00 0.00 4.86 +0.11 36 0 181 0
29OCT26 60.00 C 0.00 0.00 0.00 3.24 +0.06 37 480 754 +442
29OCT26 62.50 C 2.37 2.37 2.00 2.01 -0.02 38 36 490 +29
29OCT26 65.00 C 1.50 1.50 1.25 1.23 -0.01 40 37 939 +32
29OCT26 67.50 C 1.03 1.03 0.81 0.66 -0.02 40 83 607 +50
29OCT26 70.00 C 0.60 0.62 0.52 0.33 -0.02 40 19 1,347 +3
29OCT26 72.50 C 0.47 0.47 0.34 0.15 -0.02 39 36 524 -6
29OCT26 75.00 C 0.31 0.31 0.23 0.07 -0.01 40 19 418 +6
29OCT26 77.50 C 0.16 0.16 0.16 0.03 -0.01 40 2 258 +2
29OCT26 80.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 377 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 43 0 148 0
29OCT26 85.00 C 0.09 0.09 0.09 0.01 0.00 47 1 341 -1
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 51 0 159 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 55 0 286 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 58 0 172 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 62 0 193 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 65 0 386 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 68 0 303 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 71 0 173 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 74 0 204 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 77 0 338 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 80 0 105 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 83 0 52 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 85 0 30 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 88 0 128 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 90 0 88 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 93 0 54 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 95 0 26 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 98 0 43 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 100 0 132 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 102 0 44 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 104 0 102 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 107 0 162 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 109 0 177 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 111 0 10 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 113 0 25 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 115 0 24 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 117 0 35 0
27NOV26 24.00 C 0.00 0.00 0.00 37.67 +0.29 89 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 36.74 +0.35 108 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 35.77 +0.37 108 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 34.69 +0.29 82 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 33.75 +0.33 95 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 32.76 +0.35 92 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 31.76 +0.34 87 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 30.78 +0.36 86 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 29.71 +0.31 65 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 28.77 +0.34 76 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 27.72 +0.26 60 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 26.80 +0.34 72 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 25.80 +0.33 69 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 24.73 +0.28 50 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 23.75 +0.25 53 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 22.80 +0.30 58 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 21.83 +0.35 58 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 20.84 +0.32 55 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 19.80 +0.26 48 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 18.82 +0.28 47 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 17.83 +0.23 45 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 16.85 +0.29 43 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 15.87 +0.23 42 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 14.90 +0.28 41 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 13.94 +0.23 40 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 13.05 +0.27 42 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 12.09 +0.24 40 0 1 0
27NOV26 52.50 C 0.00 0.00 0.00 9.76 +0.16 36 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 7.85 +0.14 39 0 2 0
27NOV26 57.50 C 0.00 0.00 0.00 6.18 +0.11 40 0 1 0
27NOV26 60.00 C 0.00 0.00 0.00 4.80 +0.13 41 0 33 0
27NOV26 62.50 C 3.80 3.80 3.65 3.58 +0.06 41 4 98 +1
27NOV26 65.00 C 0.00 0.00 0.00 2.77 +0.03 43 0 110 0
27NOV26 67.50 C 2.24 2.24 2.24 1.98 +0.01 43 1 327 +1
27NOV26 70.00 C 1.88 1.88 1.70 1.39 0.00 43 12 345 +8
27NOV26 72.50 C 1.45 1.45 1.35 0.95 -0.01 43 4 68 +2
27NOV26 75.00 C 1.10 1.11 1.06 0.64 -0.01 43 14 119 -4
27NOV26 77.50 C 0.98 1.00 0.86 0.43 0.00 43 5 109 -1
27NOV26 80.00 C 0.72 0.72 0.72 0.28 0.00 43 1 242 0
27NOV26 82.50 C 0.00 0.00 0.00 0.18 0.00 43 0 180 0
27NOV26 85.00 C 0.44 0.44 0.44 0.11 -0.01 42 6 360 0
27NOV26 87.50 C 0.00 0.00 0.00 0.07 -0.01 43 0 77 0
27NOV26 90.00 C 0.00 0.00 0.00 0.05 0.00 43 0 60 0
27NOV26 92.50 C 0.00 0.00 0.00 0.03 0.00 43 0 80 0
27NOV26 95.00 C 0.23 0.23 0.23 0.02 0.00 44 1 59 +1
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 43 0 47 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 45 0 106 0
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 55 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 60 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 0.04 0.04 0.04 0.01 0.00 63 16 35 +6
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 65 0 16 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 66 0 27 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 68 0 82 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 69 0 20 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 71 0 39 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 72 0 37 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 73 0 79 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 75 0 33 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 76 0 66 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 77 0 190 0
30DEC26 24.00 C 0.00 0.00 0.00 37.82 +0.35 90 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 36.83 +0.31 87 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 35.78 +0.28 74 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 34.79 +0.25 71 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 33.85 +0.24 77 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 32.80 +0.23 64 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 31.86 +0.31 70 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 30.87 +0.26 67 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 29.82 +0.20 56 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 28.83 +0.22 54 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 27.90 +0.31 60 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 26.92 +0.26 58 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 25.93 +0.28 56 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 24.89 +0.23 49 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 23.91 +0.23 48 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 22.93 +0.19 47 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 22.01 +0.25 49 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 20.99 +0.25 45 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 20.06 +0.29 46 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 19.09 +0.28 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 18.13 +0.33 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 17.12 +0.20 41 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 16.23 +0.27 42 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 15.30 +0.27 41 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 14.38 +0.28 40 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 13.55 +0.32 41 0 141 0
30DEC26 50.00 C 0.00 0.00 0.00 12.69 +0.28 40 0 97 0
30DEC26 52.50 C 0.00 0.00 0.00 10.75 +0.11 41 0 164 0
30DEC26 55.00 C 0.00 0.00 0.00 8.94 +0.08 41 0 57 0
30DEC26 57.50 C 0.00 0.00 0.00 7.11 +0.04 39 0 78 0
30DEC26 60.00 C 0.00 0.00 0.00 5.76 +0.03 40 0 88 0
30DEC26 62.50 C 0.00 0.00 0.00 4.66 +0.06 41 0 285 0
30DEC26 65.00 C 0.00 0.00 0.00 3.83 +0.04 42 0 872 0
30DEC26 67.50 C 0.00 0.00 0.00 2.97 -0.04 42 0 89 0
30DEC26 70.00 C 2.70 2.70 2.70 2.28 -0.04 42 4 1,006 +4
30DEC26 72.50 C 0.00 0.00 0.00 1.73 -0.05 42 500 2,823 0
30DEC26 75.00 C 1.85 1.85 1.78 1.30 -0.04 42 121 240 -39
30DEC26 77.50 C 0.00 0.00 0.00 0.97 -0.04 42 0 331 0
30DEC26 80.00 C 1.28 1.28 1.26 0.71 -0.04 42 30 989 -13
30DEC26 82.50 C 0.00 0.00 0.00 0.52 -0.03 42 0 254 0
30DEC26 85.00 C 1.05 1.05 1.05 0.38 -0.03 42 2 1,357 +2
30DEC26 87.50 C 0.00 0.00 0.00 0.27 -0.03 41 0 260 0
30DEC26 90.00 C 0.68 0.68 0.68 0.19 -0.02 41 6 258 0
30DEC26 92.50 C 0.00 0.00 0.00 0.14 -0.01 42 0 178 0
30DEC26 95.00 C 0.57 0.58 0.57 0.10 -0.01 42 2 208 +2
30DEC26 97.50 C 0.00 0.00 0.00 0.07 -0.01 42 0 263 0
30DEC26 100.00 C 0.46 0.46 0.46 0.05 -0.01 42 1 347 -1
30DEC26 102.50 C 0.00 0.00 0.00 0.04 0.00 42 0 125 0
30DEC26 105.00 C 0.00 0.00 0.00 0.03 0.00 43 0 148 0
30DEC26 107.50 C 0.00 0.00 0.00 0.02 0.00 42 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 42 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 45 0 32 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 46 0 218 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 51 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 60 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 0.00 0.00 0.00 0.01 0.00 60 0 110 0
28JAN27 24.00 C 0.00 0.00 0.00 38.00 +0.43 89 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 37.01 +0.48 86 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 36.02 +0.41 82 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 34.88 +0.29 65 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 34.04 +0.43 76 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 33.05 +0.42 73 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 31.91 +0.31 57 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 30.93 +0.29 56 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 30.09 +0.42 65 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 28.96 +0.28 53 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 28.13 +0.42 61 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 27.00 +0.27 50 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 26.03 +0.31 49 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 25.05 +0.27 47 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 24.08 +0.23 46 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 23.11 +0.27 45 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 22.14 +0.26 44 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 21.17 +0.22 43 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 20.37 +0.41 47 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 19.27 +0.25 41 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 18.47 +0.39 44 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 17.54 +0.40 43 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 16.48 +0.23 39 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 15.73 +0.38 41 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 14.85 +0.34 41 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 14.00 +0.35 40 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 13.17 +0.27 40 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 11.34 +0.15 41 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 9.62 +0.13 41 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 7.83 +0.10 39 0 45 0
28JAN27 60.00 C 0.00 0.00 0.00 6.59 +0.17 40 0 39 0
28JAN27 62.50 C 0.00 0.00 0.00 5.53 +0.15 41 0 7 0
28JAN27 65.00 C 0.00 0.00 0.00 4.64 +0.09 42 0 8 0
28JAN27 67.50 C 0.00 0.00 0.00 3.75 +0.04 42 0 6 0
28JAN27 70.00 C 0.00 0.00 0.00 3.01 +0.03 42 0 16 0
28JAN27 72.50 C 0.00 0.00 0.00 2.39 +0.02 41 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 1.89 +0.01 41 0 8 0
28JAN27 77.50 C 2.10 2.11 2.10 1.48 0.00 41 15 14 +14
28JAN27 80.00 C 0.00 0.00 0.00 1.16 0.00 41 0 22 0
28JAN27 82.50 C 0.00 0.00 0.00 0.90 0.00 41 0 22 0
28JAN27 85.00 C 1.43 1.43 1.43 0.69 -0.01 41 4 6 +4
28JAN27 87.50 C 0.00 0.00 0.00 0.53 -0.01 41 0 2 0
28JAN27 90.00 C 1.10 1.10 1.06 0.41 0.00 41 3 10 +3
28JAN27 92.50 C 1.02 1.02 1.02 0.31 -0.01 41 2 6 +2
28JAN27 95.00 C 0.00 0.00 0.00 0.24 0.00 41 0 6 0
28JAN27 97.50 C 0.73 0.73 0.73 0.18 0.00 41 8 8 +8
28JAN27 100.00 C 0.00 0.00 0.00 0.14 0.00 41 0 1 0
28JAN27 102.50 C 0.00 0.00 0.00 0.10 -0.01 41 0 8 0
28JAN27 105.00 C 0.00 0.00 0.00 0.08 0.00 41 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
28JAN27 122.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 0.01 - 47 0 0 -
30MAR27 24.00 C 0.00 0.00 0.00 38.09 +0.33 70 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 37.04 +0.27 62 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 36.06 +0.28 60 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 35.09 +0.28 59 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 34.17 +0.31 61 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 33.14 +0.26 55 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 32.24 +0.35 58 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 31.26 +0.30 56 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 30.23 +0.27 51 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 29.32 +0.31 52 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 28.30 +0.25 49 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 27.34 +0.25 48 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 26.45 +0.32 49 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 25.44 +0.27 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 24.48 +0.25 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 23.54 +0.25 44 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 22.61 +0.24 43 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 21.69 +0.22 42 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 20.78 +0.28 42 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 19.93 +0.27 42 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 19.04 +0.27 41 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 18.17 +0.27 41 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 17.33 +0.23 41 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 16.49 +0.24 40 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 15.68 +0.24 40 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 14.89 +0.13 40 0 28 0
30MAR27 50.00 C 0.00 0.00 0.00 13.96 +0.14 38 0 364 0
30MAR27 52.50 C 0.00 0.00 0.00 12.22 +0.11 38 0 305 0
30MAR27 55.00 C 0.00 0.00 0.00 10.97 +0.10 41 0 750 0
30MAR27 57.50 C 0.00 0.00 0.00 9.27 +0.06 40 0 664 0
30MAR27 60.00 C 0.00 0.00 0.00 8.16 +0.15 41 0 74 0
30MAR27 62.50 C 0.00 0.00 0.00 7.10 +0.09 41 0 399 0
30MAR27 65.00 C 0.00 0.00 0.00 6.19 +0.10 42 0 35 0
30MAR27 67.50 C 0.00 0.00 0.00 5.30 +0.03 42 0 34 0
30MAR27 70.00 C 0.00 0.00 0.00 4.49 +0.02 42 500 1,089 +500
30MAR27 72.50 C 0.00 0.00 0.00 3.79 +0.01 42 0 1,049 0
30MAR27 75.00 C 0.00 0.00 0.00 3.19 0.00 42 0 1,246 0
30MAR27 77.50 C 0.00 0.00 0.00 2.68 0.00 42 0 727 0
30MAR27 80.00 C 0.00 0.00 0.00 2.24 -0.01 42 0 154 0
30MAR27 82.50 C 0.00 0.00 0.00 1.87 -0.01 42 0 104 0
30MAR27 85.00 C 0.00 0.00 0.00 1.56 -0.01 42 0 373 0
30MAR27 87.50 C 0.00 0.00 0.00 1.29 -0.02 42 0 177 0
30MAR27 90.00 C 1.91 1.91 1.91 1.07 -0.01 41 5 187 0
30MAR27 92.50 C 0.00 0.00 0.00 0.89 -0.01 42 0 116 0
30MAR27 95.00 C 0.00 0.00 0.00 0.73 -0.02 41 0 30 0
30MAR27 97.50 C 0.00 0.00 0.00 0.61 -0.01 42 0 16 0
30MAR27 100.00 C 0.00 0.00 0.00 0.50 -0.01 41 0 78 0
30MAR27 102.50 C 0.00 0.00 0.00 0.41 -0.01 41 0 60 0
30MAR27 105.00 C 0.00 0.00 0.00 0.34 -0.01 41 0 138 0
30MAR27 107.50 C 0.00 0.00 0.00 0.28 -0.01 41 0 49 0
30MAR27 110.00 C 0.00 0.00 0.00 0.23 -0.01 41 0 54 0
30MAR27 112.50 C 0.00 0.00 0.00 0.19 0.00 41 0 108 0
30MAR27 115.00 C 0.00 0.00 0.00 0.15 -0.01 41 0 20 0
30MAR27 117.50 C 0.00 0.00 0.00 0.13 0.00 42 0 4 0
30MAR27 120.00 C 0.00 0.00 0.00 0.11 0.00 42 0 60 0
30MAR27 122.50 C 0.00 0.00 0.00 0.09 0.00 42 0 20 0
30MAR27 125.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 35 0
30MAR27 127.50 C 0.00 0.00 0.00 0.06 0.00 42 0 14 0
30MAR27 130.00 C 0.00 0.00 0.00 0.05 0.00 42 0 31 0
30MAR27 132.50 C 0.00 0.00 0.00 0.04 0.00 42 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 0.02 0.00 40 0 78 0
30MAR27 140.00 C 0.00 0.00 0.00 0.01 0.00 39 0 21 0
30MAR27 142.50 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
30MAR27 145.00 C 0.00 0.00 0.00 0.01 0.00 40 0 73 0
30MAR27 147.50 C 0.00 0.00 0.00 0.01 0.00 41 0 56 0
30MAR27 150.00 C 0.00 0.00 0.00 0.01 0.00 41 0 125 0
29JUN27 24.00 C 0.00 0.00 0.00 38.37 +0.27 61 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 37.41 +0.24 60 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 36.46 +0.22 58 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 35.50 +0.26 57 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 34.55 +0.27 55 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 33.60 +0.25 54 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 32.65 +0.24 53 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 31.70 +0.24 51 0 4 0
29JUN27 32.00 C 0.00 0.00 0.00 30.76 +0.25 50 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 29.82 +0.27 49 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 28.89 +0.19 48 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 28.02 +0.31 48 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 27.04 +0.25 46 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 26.13 +0.27 45 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 25.29 +0.30 45 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 24.34 +0.22 44 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 23.52 +0.29 44 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 22.59 +0.23 43 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 21.81 +0.30 43 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 20.96 +0.25 42 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 20.16 +0.27 42 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 19.36 +0.24 42 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 18.59 +0.20 42 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 17.84 +0.23 41 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 17.11 +0.22 41 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 16.36 +0.14 41 0 20 0
29JUN27 50.00 C 0.00 0.00 0.00 15.77 +0.22 42 0 48 0
29JUN27 52.50 C 0.00 0.00 0.00 14.10 +0.17 41 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 12.72 +0.20 42 0 3 0
29JUN27 57.50 C 0.00 0.00 0.00 11.39 +0.15 42 0 11 0
29JUN27 60.00 C 0.00 0.00 0.00 10.09 +0.03 41 0 28 0
29JUN27 62.50 C 0.00 0.00 0.00 9.00 -0.06 42 0 381 0
29JUN27 65.00 C 0.00 0.00 0.00 8.10 -0.06 42 0 64 0
29JUN27 67.50 C 0.00 0.00 0.00 7.25 -0.04 42 0 38 0
29JUN27 70.00 C 0.00 0.00 0.00 6.40 -0.05 42 0 660 0
29JUN27 72.50 C 0.00 0.00 0.00 5.64 -0.06 42 0 34 0
29JUN27 75.00 C 0.00 0.00 0.00 4.97 -0.06 42 0 82 0
29JUN27 77.50 C 0.00 0.00 0.00 4.37 -0.06 42 0 15 0
29JUN27 80.00 C 0.00 0.00 0.00 3.84 -0.06 42 0 133 0
29JUN27 82.50 C 0.00 0.00 0.00 3.37 -0.06 42 0 29 0
29JUN27 85.00 C 0.00 0.00 0.00 2.95 -0.07 42 0 152 0
29JUN27 87.50 C 0.00 0.00 0.00 2.58 -0.07 42 0 34 0
29JUN27 90.00 C 0.00 0.00 0.00 2.26 -0.07 42 0 821 0
29JUN27 92.50 C 0.00 0.00 0.00 1.92 -0.12 41 0 32 0
29JUN27 95.00 C 0.00 0.00 0.00 1.68 -0.06 41 0 20 0
29JUN27 97.50 C 0.00 0.00 0.00 1.47 -0.05 41 0 21 0
29JUN27 100.00 C 0.00 0.00 0.00 1.28 -0.05 41 0 290 0
29JUN27 102.50 C 0.00 0.00 0.00 1.12 -0.05 41 0 4 0
29JUN27 105.00 C 0.00 0.00 0.00 0.98 -0.04 42 0 5 0
29JUN27 107.50 C 0.00 0.00 0.00 0.85 -0.05 41 0 4 0
29JUN27 110.00 C 0.00 0.00 0.00 0.74 -0.05 41 0 309 0
29JUN27 112.50 C 0.00 0.00 0.00 0.65 -0.06 41 0 20 0
29JUN27 115.00 C 0.00 0.00 0.00 0.57 -0.05 42 0 7 0
29JUN27 117.50 C 0.00 0.00 0.00 0.49 -0.05 41 0 2 0
29JUN27 120.00 C 0.00 0.00 0.00 0.43 -0.03 41 0 13 0
29JUN27 122.50 C 0.00 0.00 0.00 0.38 -0.03 42 0 20 0
29JUN27 125.00 C 0.00 0.00 0.00 0.33 -0.02 41 0 1 0
29JUN27 127.50 C 0.00 0.00 0.00 0.30 -0.02 42 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 0.25 -0.02 41 0 5 0
29JUN27 132.50 C 0.00 0.00 0.00 0.22 -0.02 41 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 0.19 -0.02 41 0 9 0
29JUN27 137.50 C 0.00 0.00 0.00 0.17 -0.01 42 0 30 0
29JUN27 140.00 C 0.00 0.00 0.00 0.15 -0.01 42 0 15 0
29JUN27 142.50 C 0.00 0.00 0.00 0.13 -0.01 42 0 3 0
29JUN27 145.00 C 0.00 0.00 0.00 0.11 -0.01 41 0 21 0
29JUN27 147.50 C 0.00 0.00 0.00 0.10 -0.01 42 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.09 -0.01 42 0 22 0
29SEP27 24.00 C 0.00 0.00 0.00 38.91 +0.41 63 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 37.83 +0.29 58 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 36.89 +0.25 57 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 35.96 +0.31 55 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 35.18 +0.42 57 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 34.10 +0.27 53 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 33.18 +0.25 52 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 32.26 +0.30 50 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 31.35 +0.25 49 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 30.44 +0.23 48 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 29.55 +0.32 48 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 28.66 +0.22 47 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 27.78 +0.26 46 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 26.92 +0.21 46 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 26.07 +0.24 45 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 25.23 +0.24 44 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 24.40 +0.25 44 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 23.74 +0.32 45 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 22.95 +0.33 44 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 22.18 +0.38 44 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 21.42 +0.35 44 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 20.58 +0.16 43 0 4 0
29SEP27 46.00 C 0.00 0.00 0.00 19.97 +0.29 43 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 19.27 +0.30 43 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 18.60 +0.33 43 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 17.94 +0.32 43 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 17.72 +0.69 45 0 1 0
29SEP27 52.50 C 0.00 0.00 0.00 15.81 +0.28 43 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 14.33 +0.10 42 0 20 0
29SEP27 57.50 C 0.00 0.00 0.00 13.20 +0.21 43 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 12.08 +0.22 43 0 23 0
29SEP27 62.50 C 0.00 0.00 0.00 10.92 -0.19 43 0 1 0
29SEP27 65.00 C 0.00 0.00 0.00 10.06 0.00 44 0 3 0
29SEP27 67.50 C 0.00 0.00 0.00 9.12 -0.07 43 0 76 0
29SEP27 70.00 C 0.00 0.00 0.00 8.26 -0.08 43 0 16 0
29SEP27 72.50 C 0.00 0.00 0.00 7.47 -0.09 43 0 15 0
29SEP27 75.00 C 0.00 0.00 0.00 6.76 -0.09 43 0 2 0
29SEP27 77.50 C 0.00 0.00 0.00 6.11 -0.09 43 0 15 0
29SEP27 80.00 C 0.00 0.00 0.00 5.52 -0.10 43 0 15 0
29SEP27 82.50 C 0.00 0.00 0.00 4.98 -0.10 43 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 4.50 -0.10 43 0 1 0
29SEP27 87.50 C 0.00 0.00 0.00 4.06 -0.10 43 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 3.66 -0.10 43 0 7 0
29SEP27 92.50 C 4.40 4.40 4.40 3.31 -0.09 43 1 8 +1
29SEP27 95.00 C 4.08 4.08 4.08 2.98 -0.10 43 2 4 +2
29SEP27 97.50 C 0.00 0.00 0.00 2.69 -0.10 43 0 5 0
29SEP27 100.00 C 0.00 0.00 0.00 2.43 -0.09 43 0 7 0
29SEP27 102.50 C 0.00 0.00 0.00 2.19 -0.09 43 0 6 0
29SEP27 105.00 C 0.00 0.00 0.00 1.98 -0.08 43 0 8 0
29SEP27 107.50 C 0.00 0.00 0.00 1.78 -0.09 43 0 3 0
29SEP27 110.00 C 0.00 0.00 0.00 1.61 -0.08 43 0 9 0
29SEP27 112.50 C 0.00 0.00 0.00 1.45 -0.08 43 0 4 0
29SEP27 115.00 C 0.00 0.00 0.00 1.31 -0.07 43 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 1.18 -0.07 43 0 2 0
29SEP27 120.00 C 0.00 0.00 0.00 1.07 -0.07 43 0 4 0
29SEP27 122.50 C 0.00 0.00 0.00 0.94 -0.09 42 0 2 0
29SEP27 125.00 C 0.00 0.00 0.00 0.85 -0.08 42 0 1 0
29SEP27 127.50 C 0.00 0.00 0.00 0.77 -0.08 42 0 1 0
29SEP27 130.00 C 0.00 0.00 0.00 0.69 -0.05 42 0 1 0
29SEP27 132.50 C 0.00 0.00 0.00 0.63 -0.07 42 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.57 -0.04 42 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 0.51 -0.06 42 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.47 -0.05 42 0 30 0
29SEP27 142.50 C 0.00 0.00 0.00 0.42 -0.04 42 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 0.38 -0.04 42 0 19 0
TOTAL CALL 2,246 40,074 +1,154
09OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
09OCT26 45.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
09OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
09OCT26 46.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
09OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
09OCT26 47.50 P 0.00 0.00 0.00 0.01 0.00 113 0 15 0
09OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 109 0 15 0
09OCT26 48.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
09OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
09OCT26 49.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
09OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
09OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 85 0 40 0
09OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 77 0 40 0
09OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 69 0 69 0
09OCT26 54.00 P 0.01 0.01 0.01 0.01 0.00 61 20 69 +20
09OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 53 0 101 0
09OCT26 56.00 P 0.00 0.00 0.00 0.01 -0.01 46 2 35 0
09OCT26 57.00 P 0.04 0.04 0.04 0.02 -0.04 42 1 115 0
09OCT26 58.00 P 0.07 0.08 0.06 0.06 -0.07 42 10 141 0
09OCT26 59.00 P 0.16 0.16 0.14 0.14 -0.15 40 8 136 +4
09OCT26 60.00 P 0.32 0.40 0.32 0.33 -0.22 41 41 239 +2
09OCT26 61.00 P 0.68 0.72 0.67 0.69 -0.26 42 37 232 +7
09OCT26 62.00 P 0.98 1.28 0.98 1.20 -0.30 43 20 107 +10
09OCT26 63.00 P 0.00 0.00 0.00 1.88 -0.32 44 0 83 0
09OCT26 64.00 P 2.81 2.81 2.70 2.70 -0.31 46 3 14 +1
09OCT26 65.00 P 0.00 0.00 0.00 3.62 -0.30 51 0 5 0
09OCT26 66.00 P 0.00 0.00 0.00 4.47 -0.27 41 0 3 0
09OCT26 67.00 P 0.00 0.00 0.00 5.45 -0.26 0 0 2 0
09OCT26 68.00 P 0.00 0.00 0.00 6.45 -0.25 0 0 0 0
09OCT26 69.00 P 0.00 0.00 0.00 7.67 -0.03 94 0 0 0
09OCT26 70.00 P 0.00 0.00 0.00 8.70 0.00 105 0 0 0
09OCT26 71.00 P 0.00 0.00 0.00 9.54 -0.16 92 0 0 0
09OCT26 72.00 P 0.00 0.00 0.00 10.71 +0.01 123 0 0 0
09OCT26 73.00 P 0.00 0.00 0.00 11.71 -0.02 131 0 0 0
09OCT26 74.00 P 0.00 0.00 0.00 12.54 -0.16 113 0 0 0
09OCT26 75.00 P 0.00 0.00 0.00 13.71 0.00 146 0 0 0
09OCT26 76.00 P 0.00 0.00 0.00 14.68 -0.04 150 0 0 0
09OCT26 77.00 P 0.00 0.00 0.00 15.54 -0.22 133 0 0 0
09OCT26 78.00 P 0.00 0.00 0.00 16.54 -0.16 139 0 0 0
09OCT26 79.00 P 0.00 0.00 0.00 17.54 -0.16 145 0 0 0
09OCT26 80.00 P 0.00 0.00 0.00 18.69 -0.04 179 0 0 0
09OCT26 81.00 P 0.00 0.00 0.00 19.54 -0.19 157 0 0 0
09OCT26 82.00 P 0.00 0.00 0.00 20.54 -0.20 162 0 0 0
09OCT26 83.00 P 0.00 0.00 0.00 21.68 -0.02 196 0 0 0
16OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
16OCT26 45.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
16OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
16OCT26 46.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
16OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
16OCT26 47.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
16OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16OCT26 48.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
16OCT26 49.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
16OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
16OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
16OCT26 52.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 8 0
16OCT26 53.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 5 0
16OCT26 54.00 P 0.05 0.05 0.05 0.04 -0.02 41 9 9 +9
16OCT26 55.00 P 0.00 0.00 0.00 0.07 -0.03 40 0 2 0
16OCT26 56.00 P 0.12 0.12 0.12 0.12 -0.06 39 1 2 +1
16OCT26 57.00 P 0.23 0.23 0.19 0.22 -0.09 39 3 18 +3
16OCT26 58.00 P 0.36 0.36 0.33 0.38 -0.12 39 5 24 +3
16OCT26 59.00 P 0.55 0.55 0.55 0.59 -0.18 39 1 18 +1
16OCT26 60.00 P 0.84 0.95 0.84 0.89 -0.24 38 51 72 +3
16OCT26 61.00 P 1.26 1.37 1.26 1.32 -0.25 39 16 17 +16
16OCT26 62.00 P 1.82 1.82 1.82 1.88 -0.23 40 4 5 +4
16OCT26 63.00 P 0.00 0.00 0.00 2.51 -0.24 41 0 0 0
16OCT26 64.00 P 0.00 0.00 0.00 3.20 -0.27 42 0 0 0
16OCT26 65.00 P 0.00 0.00 0.00 3.96 -0.31 42 0 0 0
16OCT26 66.00 P 0.00 0.00 0.00 4.79 -0.35 42 0 0 0
16OCT26 67.00 P 0.00 0.00 0.00 5.68 -0.37 43 0 0 0
16OCT26 68.00 P 0.00 0.00 0.00 6.73 -0.27 51 0 0 0
16OCT26 69.00 P 0.00 0.00 0.00 7.67 -0.08 52 0 0 0
16OCT26 70.00 P 0.00 0.00 0.00 8.70 -0.02 59 0 0 0
16OCT26 71.00 P 0.00 0.00 0.00 9.54 -0.17 53 0 0 0
16OCT26 72.00 P 0.00 0.00 0.00 10.71 +0.01 69 0 0 0
16OCT26 73.00 P 0.00 0.00 0.00 11.71 -0.09 73 0 0 0
16OCT26 74.00 P 0.00 0.00 0.00 12.54 -0.20 64 0 0 0
16OCT26 75.00 P 0.00 0.00 0.00 13.71 0.00 82 0 0 0
16OCT26 76.00 P 0.00 0.00 0.00 14.68 -0.04 84 0 0 0
16OCT26 77.00 P 0.00 0.00 0.00 15.54 -0.25 75 0 0 0
16OCT26 78.00 P 0.00 0.00 0.00 16.54 -0.20 79 0 0 0
16OCT26 79.00 P 0.00 0.00 0.00 17.54 -0.23 82 0 0 0
16OCT26 80.00 P 0.00 0.00 0.00 18.69 -0.10 100 0 0 0
16OCT26 81.00 P 0.00 0.00 0.00 19.54 - 89 0 0 -
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 129 0 60 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 104 0 100 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 95 0 2 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 72 0 35 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 68 0 3 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 65 0 24 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 62 0 28 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 58 0 20 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 55 0 53 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 52 0 124 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 48 0 37 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 96 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 29 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 102 0
29OCT26 49.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 114 0
29OCT26 50.00 P 0.06 0.06 0.04 0.04 -0.01 40 46 334 +6
29OCT26 52.50 P 0.12 0.12 0.12 0.12 -0.04 39 1 291 -1
29OCT26 55.00 P 0.30 0.32 0.27 0.35 -0.08 39 28 1,237 -7
29OCT26 57.50 P 0.72 0.78 0.72 0.82 -0.12 39 33 616 +11
29OCT26 60.00 P 1.46 1.63 1.46 1.62 -0.22 38 498 1,464 +477
29OCT26 62.50 P 2.85 3.00 2.71 2.99 -0.24 41 3 903 +1
29OCT26 65.00 P 4.56 4.69 4.56 4.67 -0.26 42 4 823 -3
29OCT26 67.50 P 6.60 6.71 6.53 6.68 -0.27 44 10 1,288 -2
29OCT26 70.00 P 0.00 0.00 0.00 8.85 -0.35 45 0 418 0
29OCT26 72.50 P 0.00 0.00 0.00 11.02 -0.55 39 0 142 0
29OCT26 75.00 P 13.41 13.41 13.41 13.71 -0.28 56 5 195 -5
29OCT26 77.50 P 0.00 0.00 0.00 16.17 -0.28 61 0 173 0
29OCT26 80.00 P 0.00 0.00 0.00 18.69 -0.10 68 0 58 0
29OCT26 82.50 P 0.00 0.00 0.00 20.96 -0.27 55 0 138 0
29OCT26 85.00 P 0.00 0.00 0.00 23.56 -0.19 72 0 45 0
29OCT26 87.50 P 0.00 0.00 0.00 26.12 -0.13 81 0 47 0
29OCT26 90.00 P 0.00 0.00 0.00 28.45 -0.34 0 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 30.95 -0.25 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 33.45 -0.25 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 35.95 -0.35 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 38.45 -0.25 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 40.95 -0.34 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 43.45 -0.25 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 45.95 -0.25 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 48.45 -0.28 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 50.95 -0.28 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 53.45 -0.25 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 55.95 -0.29 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 58.45 -0.25 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 60.95 -0.34 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 63.45 -0.35 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 65.95 -0.35 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 68.45 -0.35 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 70.95 -0.35 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 73.45 -0.35 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 75.95 -0.35 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 78.45 -0.25 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 80.95 -0.35 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 83.45 -0.34 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 85.95 -0.25 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 88.45 -0.32 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 90 0 45 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 86 0 60 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 79 0 45 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 55 0 63 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 48 0 35 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 46 0 8 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 43 0 25 0
27NOV26 41.00 P 0.00 0.00 0.00 0.02 0.00 44 0 39 0
27NOV26 42.00 P 0.00 0.00 0.00 0.03 0.00 44 0 8 0
27NOV26 43.00 P 0.07 0.07 0.07 0.04 -0.01 43 4 28 +4
27NOV26 44.00 P 0.00 0.00 0.00 0.06 -0.01 43 0 2 0
27NOV26 45.00 P 0.00 0.00 0.00 0.08 -0.02 42 0 3 0
27NOV26 46.00 P 0.00 0.00 0.00 0.11 -0.02 42 0 1 0
27NOV26 47.00 P 0.00 0.00 0.00 0.16 -0.02 42 0 35 0
27NOV26 48.00 P 0.00 0.00 0.00 0.22 -0.03 42 0 123 0
27NOV26 49.00 P 0.00 0.00 0.00 0.29 -0.04 42 0 218 0
27NOV26 50.00 P 0.00 0.00 0.00 0.39 -0.04 42 0 245 0
27NOV26 52.50 P 0.55 0.59 0.55 0.73 -0.07 42 5 265 +3
27NOV26 55.00 P 1.07 1.08 1.06 1.26 -0.10 42 49 1,269 +6
27NOV26 57.50 P 1.84 1.88 1.84 2.00 -0.13 42 8 327 +7
27NOV26 60.00 P 2.92 2.92 2.92 2.99 -0.24 41 3 989 -1
27NOV26 62.50 P 0.00 0.00 0.00 4.43 -0.23 43 0 720 0
27NOV26 65.00 P 0.00 0.00 0.00 6.02 -0.26 44 0 548 0
27NOV26 67.50 P 8.00 8.00 8.00 7.84 -0.24 45 1 1,229 0
27NOV26 70.00 P 0.00 0.00 0.00 9.82 -0.25 46 0 176 0
27NOV26 72.50 P 0.00 0.00 0.00 11.98 -0.26 48 0 1,024 0
27NOV26 75.00 P 0.00 0.00 0.00 14.26 -0.26 50 0 37 0
27NOV26 77.50 P 0.00 0.00 0.00 16.53 -0.37 51 0 2 0
27NOV26 80.00 P 0.00 0.00 0.00 18.98 -0.32 55 0 15 0
27NOV26 82.50 P 0.00 0.00 0.00 21.11 -0.41 49 0 15 0
27NOV26 85.00 P 0.00 0.00 0.00 23.59 -0.52 53 0 15 0
27NOV26 87.50 P 0.00 0.00 0.00 26.12 -0.23 57 0 30 0
27NOV26 90.00 P 0.00 0.00 0.00 28.45 -0.34 0 0 15 0
27NOV26 92.50 P 0.00 0.00 0.00 30.95 -0.38 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 33.45 -0.30 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 35.95 -0.35 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 38.45 -0.33 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 40.95 -0.34 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 43.45 -0.29 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 45.95 -0.35 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 48.45 -0.30 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 50.95 -0.28 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 53.45 -0.29 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 55.95 -0.33 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 58.45 -0.34 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 60.95 -0.34 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 63.45 -0.35 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 65.95 -0.35 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 68.45 -0.35 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 70.95 -0.39 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 73.45 -0.35 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 75.96 -0.34 97 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 78.45 -0.33 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 80.95 -0.35 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 83.45 -0.34 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 85.95 -0.37 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 88.45 -0.32 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 67 0 40 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 59 0 6 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 54 0 51 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 48 0 24 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 43 0 58 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 52 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 -0.02 40 0 47 0
30DEC26 38.00 P 0.06 0.06 0.06 0.02 -0.02 41 8 14 +8
30DEC26 39.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.06 -0.01 42 0 63 0
30DEC26 41.00 P 0.00 0.00 0.00 0.08 -0.02 42 0 59 0
30DEC26 42.00 P 0.00 0.00 0.00 0.11 -0.02 42 0 30 0
30DEC26 43.00 P 0.15 0.15 0.15 0.13 -0.04 41 1 123 -1
30DEC26 44.00 P 0.00 0.00 0.00 0.18 -0.04 41 0 44 0
30DEC26 45.00 P 0.00 0.00 0.00 0.24 -0.05 41 0 209 0
30DEC26 46.00 P 0.26 0.26 0.26 0.32 -0.05 41 11 144 0
30DEC26 47.00 P 0.32 0.32 0.32 0.41 -0.06 41 11 93 +11
30DEC26 48.00 P 0.39 0.39 0.39 0.51 -0.07 41 2 197 +2
30DEC26 49.00 P 0.50 0.50 0.50 0.64 -0.09 41 1 399 +1
30DEC26 50.00 P 0.00 0.00 0.00 0.79 -0.09 41 0 994 0
30DEC26 52.50 P 1.05 1.06 1.05 1.27 -0.14 41 4 541 +4
30DEC26 55.00 P 1.70 1.70 1.70 1.94 -0.16 41 1 770 0
30DEC26 57.50 P 0.00 0.00 0.00 2.79 -0.19 40 0 1,113 0
30DEC26 60.00 P 3.65 3.85 3.65 3.87 -0.23 40 4 1,255 -3
30DEC26 62.50 P 0.00 0.00 0.00 5.27 -0.26 41 0 834 0
30DEC26 65.00 P 6.53 6.81 6.53 6.95 -0.27 43 6 2,655 -2
30DEC26 67.50 P 0.00 0.00 0.00 8.66 -0.29 44 0 403 0
30DEC26 70.00 P 0.00 0.00 0.00 10.55 -0.29 44 0 2,091 0
30DEC26 72.50 P 0.00 0.00 0.00 12.57 -0.30 45 0 1,069 0
30DEC26 75.00 P 0.00 0.00 0.00 14.73 -0.04 46 0 333 0
30DEC26 77.50 P 0.00 0.00 0.00 17.00 -0.30 48 0 173 0
30DEC26 80.00 P 0.00 0.00 0.00 19.35 -0.29 50 0 377 0
30DEC26 82.50 P 0.00 0.00 0.00 21.77 -0.18 53 0 213 0
30DEC26 85.00 P 0.00 0.00 0.00 24.14 -0.23 55 0 165 0
30DEC26 87.50 P 0.00 0.00 0.00 26.19 -0.41 49 0 164 0
30DEC26 90.00 P 0.00 0.00 0.00 28.66 -0.33 51 0 102 0
30DEC26 92.50 P 0.00 0.00 0.00 31.30 -0.22 58 0 239 0
30DEC26 95.00 P 0.00 0.00 0.00 33.51 -0.34 51 0 32 0
30DEC26 97.50 P 0.00 0.00 0.00 35.95 -0.35 0 0 45 0
30DEC26 100.00 P 0.00 0.00 0.00 38.45 -0.33 0 0 10 0
30DEC26 102.50 P 0.00 0.00 0.00 40.95 -0.34 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 43.45 -0.33 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 45.95 -0.35 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 48.45 -0.30 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 50.95 -0.30 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 53.45 -0.35 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 55.95 -0.35 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 58.45 -0.34 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 60.95 -0.34 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 63.45 -0.35 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 65.95 -0.35 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 68.45 -0.35 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 70.96 -0.38 78 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 73.45 -0.35 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 75.96 -0.34 81 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 78.45 -0.34 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 80.95 -0.35 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 83.45 -0.34 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 85.95 -0.37 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 88.45 -0.33 0 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
28JAN27 26.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
28JAN27 35.00 P 0.05 0.05 0.05 0.02 -0.01 40 40 40 +40
28JAN27 36.00 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 0.09 -0.02 41 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 0.13 -0.01 41 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.16 -0.03 41 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.21 -0.02 41 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 0.27 -0.03 41 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.34 -0.03 40 0 0 0
28JAN27 45.00 P 0.34 0.34 0.34 0.43 -0.04 41 1 3 -1
28JAN27 46.00 P 0.00 0.00 0.00 0.54 -0.04 41 0 20 0
28JAN27 47.00 P 0.00 0.00 0.00 0.66 -0.05 41 0 20 0
28JAN27 48.00 P 0.63 0.63 0.61 0.81 -0.05 41 60 75 +60
28JAN27 49.00 P 0.00 0.00 0.00 0.96 -0.07 40 0 4 0
28JAN27 50.00 P 0.95 0.95 0.95 1.16 -0.07 40 16 18 +16
28JAN27 52.50 P 1.45 1.48 1.45 1.73 -0.09 40 4 5 +4
28JAN27 55.00 P 2.22 2.22 2.22 2.47 -0.11 40 1 21 +1
28JAN27 57.50 P 0.00 0.00 0.00 3.38 -0.13 40 0 189 0
28JAN27 60.00 P 4.47 4.47 4.43 4.48 -0.23 40 30 396 0
28JAN27 62.50 P 0.00 0.00 0.00 5.90 -0.25 41 0 10 0
28JAN27 65.00 P 0.00 0.00 0.00 7.51 -0.27 42 0 8 0
28JAN27 67.50 P 0.00 0.00 0.00 9.27 -0.22 43 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 11.12 -0.22 43 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 13.09 -0.24 44 0 0 0
28JAN27 75.00 P 14.30 14.30 14.30 15.17 -0.25 45 5 5 +5
28JAN27 77.50 P 0.00 0.00 0.00 17.35 -0.25 46 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 19.57 -0.32 47 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 21.90 -0.32 48 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 24.14 -0.38 48 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 26.44 -0.16 48 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 28.78 -0.35 49 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 31.30 -0.24 52 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 33.54 -0.41 48 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 35.96 -0.42 46 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 38.45 -0.39 0 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 40.95 -0.34 0 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 43.45 -0.33 0 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 45.95 -0.35 0 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 48.45 -0.30 0 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 50.95 -0.30 0 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 53.45 -0.35 0 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 55.95 -0.35 0 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 58.45 -0.34 0 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 60.95 -0.34 0 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 63.45 -0.35 0 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 65.95 -0.35 0 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 68.45 -0.35 0 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 70.96 -0.38 71 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 73.45 -0.35 0 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 75.96 - 73 0 0 -
30MAR27 24.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30MAR27 27.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.05 0.00 42 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.09 0.00 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.11 -0.02 41 0 84 0
30MAR27 36.00 P 0.00 0.00 0.00 0.15 -0.01 42 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 0.19 -0.02 41 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 0.23 -0.04 41 0 32 0
30MAR27 39.00 P 0.00 0.00 0.00 0.29 -0.03 41 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 0.36 -0.03 41 0 33 0
30MAR27 41.00 P 0.00 0.00 0.00 0.44 -0.04 41 0 49 0
30MAR27 42.00 P 0.00 0.00 0.00 0.55 -0.04 41 0 55 0
30MAR27 43.00 P 0.00 0.00 0.00 0.65 -0.05 41 0 68 0
30MAR27 44.00 P 0.00 0.00 0.00 0.78 -0.06 41 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 0.93 -0.06 41 0 125 0
30MAR27 46.00 P 0.00 0.00 0.00 1.08 -0.07 41 0 46 0
30MAR27 47.00 P 1.14 1.14 1.14 1.28 -0.08 41 1 91 +1
30MAR27 48.00 P 1.20 1.20 1.20 1.48 -0.08 41 1 91 +1
30MAR27 49.00 P 0.00 0.00 0.00 1.69 -0.10 41 0 156 0
30MAR27 50.00 P 1.67 1.67 1.67 1.95 -0.10 41 1 1,763 +1
30MAR27 52.50 P 2.40 2.40 2.40 2.66 -0.12 41 20 486 -10
30MAR27 55.00 P 3.24 3.24 3.24 3.50 -0.14 40 501 1,846 +500
30MAR27 57.50 P 4.46 4.46 4.46 4.50 -0.15 40 2 1,928 -2
30MAR27 60.00 P 5.62 5.62 5.62 5.66 -0.24 40 1 1,599 +1
30MAR27 62.50 P 0.00 0.00 0.00 7.12 -0.23 41 0 345 0
30MAR27 65.00 P 0.00 0.00 0.00 8.68 -0.31 42 0 237 0
30MAR27 67.50 P 10.40 10.40 10.40 10.50 -0.20 43 1 131 -1
30MAR27 70.00 P 0.00 0.00 0.00 12.27 -0.24 43 0 98 0
30MAR27 72.50 P 14.04 14.04 14.04 14.15 -0.24 44 15 588 -15
30MAR27 75.00 P 0.00 0.00 0.00 16.14 -0.25 44 0 1,492 0
30MAR27 77.50 P 0.00 0.00 0.00 18.19 -0.26 45 0 656 0
30MAR27 80.00 P 0.00 0.00 0.00 20.37 -0.25 46 0 120 0
30MAR27 82.50 P 0.00 0.00 0.00 22.58 -0.26 47 0 42 0
30MAR27 85.00 P 0.00 0.00 0.00 24.82 -0.33 47 0 104 0
30MAR27 87.50 P 0.00 0.00 0.00 27.07 -0.36 48 0 68 0
30MAR27 90.00 P 0.00 0.00 0.00 29.35 -0.38 48 0 45 0
30MAR27 92.50 P 0.00 0.00 0.00 31.67 -0.40 49 0 10 0
30MAR27 95.00 P 0.00 0.00 0.00 34.08 -0.27 50 0 2 0
30MAR27 97.50 P 0.00 0.00 0.00 36.35 -0.39 49 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 38.71 -0.39 49 0 17 0
30MAR27 102.50 P 0.00 0.00 0.00 41.10 -0.41 48 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 43.60 -0.34 50 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 45.96 -0.44 47 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 48.45 -0.37 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 50.95 -0.36 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 53.45 -0.35 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 55.95 -0.36 0 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 58.45 -0.37 0 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 60.95 -0.36 0 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 63.45 -0.35 0 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 65.95 -0.35 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 68.46 -0.34 60 0 6 0
30MAR27 132.50 P 0.00 0.00 0.00 71.00 -0.34 64 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 73.45 -0.35 0 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 76.00 -0.30 66 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 78.50 -0.29 68 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 81.00 -0.30 69 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 83.45 -0.34 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 85.96 -0.36 69 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 88.50 -0.28 72 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 3 0
29JUN27 26.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.08 -0.02 42 0 3 0
29JUN27 30.00 P 0.00 0.00 0.00 0.11 -0.02 42 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 0.14 -0.02 42 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.18 -0.02 42 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.23 -0.03 42 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.29 -0.03 42 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.35 -0.04 42 0 2 0
29JUN27 36.00 P 0.00 0.00 0.00 0.41 -0.04 41 0 2 0
29JUN27 37.00 P 0.00 0.00 0.00 0.49 -0.05 41 0 1 0
29JUN27 38.00 P 0.00 0.00 0.00 0.59 -0.06 41 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 0.71 -0.06 41 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.82 -0.08 41 0 24 0
29JUN27 41.00 P 0.86 0.86 0.86 0.97 -0.09 41 2 6 0
29JUN27 42.00 P 0.00 0.00 0.00 1.13 -0.08 41 0 8 0
29JUN27 43.00 P 0.00 0.00 0.00 1.28 -0.11 41 0 26 0
29JUN27 44.00 P 0.00 0.00 0.00 1.49 -0.11 41 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 1.70 -0.11 41 0 19 0
29JUN27 46.00 P 0.00 0.00 0.00 1.90 -0.13 41 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 2.16 -0.14 41 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 2.43 -0.14 41 0 32 0
29JUN27 49.00 P 0.00 0.00 0.00 2.69 -0.15 41 0 25 0
29JUN27 50.00 P 2.68 2.68 2.68 2.99 -0.17 41 2 551 0
29JUN27 52.50 P 0.00 0.00 0.00 3.83 -0.17 41 0 1,107 0
29JUN27 55.00 P 0.00 0.00 0.00 4.79 -0.21 41 0 864 0
29JUN27 57.50 P 0.00 0.00 0.00 5.84 -0.24 41 0 787 0
29JUN27 60.00 P 7.06 7.11 7.06 7.10 -0.25 41 42 712 +32
29JUN27 62.50 P 8.54 8.54 8.54 8.53 -0.28 41 15 302 0
29JUN27 65.00 P 10.18 10.18 10.18 10.09 -0.26 42 1 155 -1
29JUN27 67.50 P 0.00 0.00 0.00 11.88 -0.19 43 0 61 0
29JUN27 70.00 P 0.00 0.00 0.00 13.69 -0.18 43 0 617 0
29JUN27 72.50 P 0.00 0.00 0.00 15.45 -0.31 43 0 68 0
29JUN27 75.00 P 0.00 0.00 0.00 17.40 -0.32 44 0 465 0
29JUN27 77.50 P 0.00 0.00 0.00 19.38 -0.32 45 0 57 0
29JUN27 80.00 P 0.00 0.00 0.00 21.44 -0.32 45 0 80 0
29JUN27 82.50 P 0.00 0.00 0.00 23.54 -0.32 45 0 76 0
29JUN27 85.00 P 0.00 0.00 0.00 25.74 -0.31 46 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 27.94 -0.33 47 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 30.16 -0.36 47 0 24 0
29JUN27 92.50 P 0.00 0.00 0.00 32.41 -0.37 48 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 34.69 -0.36 48 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 36.98 -0.38 48 0 6 0
29JUN27 100.00 P 0.00 0.00 0.00 39.29 -0.38 48 0 5 0
29JUN27 102.50 P 0.00 0.00 0.00 41.63 -0.40 49 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 44.05 -0.30 49 0 30 0
29JUN27 107.50 P 0.00 0.00 0.00 46.34 -0.38 49 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 48.72 -0.42 49 0 7 0
29JUN27 112.50 P 0.00 0.00 0.00 51.20 -0.33 50 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 53.62 -0.34 50 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 55.99 -0.40 48 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 58.45 -0.41 0 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 60.98 -0.33 50 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 63.45 -0.35 0 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 65.95 -0.35 0 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 68.46 -0.34 53 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 71.00 -0.34 56 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 73.45 -0.35 0 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 76.00 -0.30 58 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 78.50 -0.29 59 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 81.00 -0.31 60 0 6 0
29JUN27 145.00 P 0.00 0.00 0.00 83.45 -0.35 0 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 85.96 -0.36 60 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 88.50 -0.28 63 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 0.06 -0.01 43 0 2 0
29SEP27 25.00 P 0.00 0.00 0.00 0.08 -0.02 42 0 6 0
29SEP27 26.00 P 0.00 0.00 0.00 0.11 -0.02 43 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.14 -0.02 43 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 0.18 -0.02 43 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 0.23 -0.03 43 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 0.28 -0.04 42 0 3 0
29SEP27 31.00 P 0.00 0.00 0.00 0.34 -0.05 43 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 0.41 -0.04 42 0 1 0
29SEP27 33.00 P 0.00 0.00 0.00 0.48 -0.05 42 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.57 -0.06 42 0 16 0
29SEP27 35.00 P 0.66 0.66 0.66 0.68 -0.07 42 12 14 0
29SEP27 36.00 P 0.00 0.00 0.00 0.80 -0.07 42 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.92 -0.09 42 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 1.08 -0.09 42 0 10 0
29SEP27 39.00 P 0.00 0.00 0.00 1.24 -0.09 42 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 1.40 -0.11 42 0 17 0
29SEP27 41.00 P 0.00 0.00 0.00 1.60 -0.12 42 0 16 0
29SEP27 42.00 P 0.00 0.00 0.00 1.81 -0.12 42 0 40 0
29SEP27 43.00 P 0.00 0.00 0.00 2.02 -0.13 42 0 26 0
29SEP27 44.00 P 0.00 0.00 0.00 2.25 -0.15 42 0 1 0
29SEP27 45.00 P 0.00 0.00 0.00 2.52 -0.16 42 0 22 0
29SEP27 46.00 P 0.00 0.00 0.00 2.79 -0.16 42 0 1 0
29SEP27 47.00 P 0.00 0.00 0.00 3.07 -0.16 42 0 1 0
29SEP27 48.00 P 0.00 0.00 0.00 3.37 -0.19 42 0 3 0
29SEP27 49.00 P 0.00 0.00 0.00 3.71 -0.19 42 0 0 0
29SEP27 50.00 P 3.71 3.71 3.71 4.05 -0.20 42 1 26 +1
29SEP27 52.50 P 0.00 0.00 0.00 4.96 -0.22 42 0 20 0
29SEP27 55.00 P 0.00 0.00 0.00 6.00 -0.23 41 0 38 0
29SEP27 57.50 P 0.00 0.00 0.00 7.12 -0.27 41 0 36 0
29SEP27 60.00 P 8.23 8.23 8.23 8.36 -0.27 41 1 50 +1
29SEP27 62.50 P 0.00 0.00 0.00 9.74 -0.24 41 0 171 0
29SEP27 65.00 P 0.00 0.00 0.00 11.31 -0.28 42 0 34 0
29SEP27 67.50 P 0.00 0.00 0.00 13.01 -0.28 42 0 58 0
29SEP27 70.00 P 0.00 0.00 0.00 14.80 -0.27 43 0 22 0
29SEP27 72.50 P 0.00 0.00 0.00 16.63 -0.29 44 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 18.54 -0.30 44 0 15 0
29SEP27 77.50 P 0.00 0.00 0.00 20.51 -0.31 45 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 22.52 -0.32 45 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 24.59 -0.36 46 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 26.69 -0.37 46 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 28.83 -0.34 46 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 31.00 -0.37 47 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 33.20 +0.42 47 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 35.43 -0.35 48 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 37.68 -0.35 48 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 39.94 -0.35 48 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 42.23 -0.38 48 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 44.53 +0.18 48 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 46.86 -0.36 49 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 49.19 -0.37 49 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 51.54 -0.38 49 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 53.91 -0.39 49 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 56.29 -0.39 49 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 58.70 -0.40 49 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 61.12 -0.39 49 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 63.55 -0.40 49 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 65.99 -0.39 48 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 68.46 -0.38 48 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 71.00 -0.34 51 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 73.45 -0.35 0 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 76.00 -0.30 53 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 78.50 -0.29 54 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 81.00 -0.31 55 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 83.45 -0.35 0 0 0 0
TOTAL PUT 1,755 53,707 +1,234
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNO - SUNNY OPT CLOSING PRICE HK$ 64.100
09OCT26 46.00 C 0.00 0.00 0.00 18.34 +2.37 222 0 0 0
09OCT26 46.50 C 0.00 0.00 0.00 17.83 +2.36 214 0 0 0
09OCT26 47.00 C 0.00 0.00 0.00 17.34 +2.37 210 0 0 0
09OCT26 47.50 C 0.00 0.00 0.00 16.83 +2.36 202 0 0 0
09OCT26 48.00 C 0.00 0.00 0.00 16.35 +2.38 200 0 0 0
09OCT26 48.50 C 0.00 0.00 0.00 15.84 +2.37 192 0 0 0
09OCT26 49.00 C 0.00 0.00 0.00 15.33 +2.36 185 0 0 0
09OCT26 49.50 C 0.00 0.00 0.00 14.84 +2.37 181 0 0 0
09OCT26 50.00 C 0.00 0.00 0.00 14.33 +2.36 173 0 0 0
09OCT26 51.00 C 0.00 0.00 0.00 13.34 +2.37 163 0 0 0
09OCT26 52.00 C 0.00 0.00 0.00 12.34 +2.37 152 0 0 0
09OCT26 53.00 C 0.00 0.00 0.00 11.34 +2.37 141 0 0 0
09OCT26 54.00 C 0.00 0.00 0.00 10.34 +2.37 130 0 0 0
09OCT26 55.00 C 0.00 0.00 0.00 9.35 +2.38 120 0 0 0
09OCT26 56.00 C 0.00 0.00 0.00 8.12 +2.14 58 0 0 0
09OCT26 57.00 C 0.00 0.00 0.00 7.12 +2.11 50 0 0 0
09OCT26 58.00 C 0.00 0.00 0.00 6.12 +2.06 43 0 0 0
09OCT26 59.00 C 0.00 0.00 0.00 5.13 +2.06 43 0 0 0
09OCT26 60.00 C 0.00 0.00 0.00 4.16 +1.87 43 0 0 0
09OCT26 61.00 C 0.00 0.00 0.00 3.17 +1.55 35 0 30 0
09OCT26 62.00 C 1.66 2.10 1.58 2.32 +1.24 38 21 42 +19
09OCT26 63.00 C 1.00 1.27 1.00 1.61 +0.94 41 30 84 0
09OCT26 64.00 C 0.80 1.09 0.80 1.04 +0.65 42 32 74 +14
09OCT26 65.00 C 0.48 0.80 0.48 0.62 +0.41 42 46 57 +20
09OCT26 66.00 C 0.30 0.53 0.30 0.34 +0.23 43 17 47 +1
09OCT26 67.00 C 0.11 0.27 0.11 0.17 +0.11 43 32 61 +26
09OCT26 68.00 C 0.00 0.00 0.00 0.08 +0.05 43 0 5 0
09OCT26 69.00 C 0.00 0.00 0.00 0.04 +0.03 45 0 0 0
09OCT26 70.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 10 0
09OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
09OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
09OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
09OCT26 74.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
09OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
09OCT26 76.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
09OCT26 77.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
09OCT26 78.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
09OCT26 79.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
09OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
09OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
09OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
09OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
09OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
09OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
16OCT26 46.00 C 0.00 0.00 0.00 18.34 +2.35 118 0 0 0
16OCT26 46.50 C 0.00 0.00 0.00 17.83 +2.33 114 0 0 0
16OCT26 47.00 C 0.00 0.00 0.00 17.34 +2.34 112 0 0 0
16OCT26 47.50 C 0.00 0.00 0.00 16.83 +2.33 107 0 0 0
16OCT26 48.00 C 0.00 0.00 0.00 16.35 +2.35 106 0 0 0
16OCT26 48.50 C 0.00 0.00 0.00 15.84 +2.34 102 0 0 0
16OCT26 49.00 C 0.00 0.00 0.00 15.33 +2.33 98 0 0 0
16OCT26 49.50 C 0.00 0.00 0.00 14.84 +2.34 96 0 0 0
16OCT26 50.00 C 0.00 0.00 0.00 14.33 +2.33 92 0 0 0
16OCT26 51.00 C 0.00 0.00 0.00 13.34 +2.34 87 0 0 0
16OCT26 52.00 C 0.00 0.00 0.00 12.34 +2.33 80 0 0 0
16OCT26 53.00 C 0.00 0.00 0.00 11.34 +2.32 74 0 0 0
16OCT26 54.00 C 0.00 0.00 0.00 10.34 +2.30 68 0 0 0
16OCT26 55.00 C 0.00 0.00 0.00 9.35 +2.27 63 0 0 0
16OCT26 56.00 C 0.00 0.00 0.00 8.36 +2.21 58 0 0 0
16OCT26 57.00 C 0.00 0.00 0.00 7.22 +1.97 41 0 0 0
16OCT26 58.00 C 0.00 0.00 0.00 6.27 +1.87 40 0 0 0
16OCT26 59.00 C 0.00 0.00 0.00 5.37 +1.75 40 0 0 0
16OCT26 60.00 C 0.00 0.00 0.00 4.51 +1.68 40 0 0 0
16OCT26 61.00 C 0.00 0.00 0.00 3.65 +1.42 38 0 0 0
16OCT26 62.00 C 0.00 0.00 0.00 2.92 +1.21 38 0 15 0
16OCT26 63.00 C 0.00 0.00 0.00 2.28 +1.00 39 0 15 0
16OCT26 64.00 C 1.50 1.88 1.48 1.75 +0.81 39 32 58 0
16OCT26 65.00 C 1.20 1.39 1.20 1.31 +0.64 39 47 32 +19
16OCT26 66.00 C 0.87 0.87 0.87 0.96 +0.49 40 15 16 +15
16OCT26 67.00 C 0.58 0.79 0.58 0.68 +0.35 40 18 18 +18
16OCT26 68.00 C 0.50 0.56 0.50 0.48 +0.26 40 13 13 +13
16OCT26 69.00 C 0.42 0.42 0.42 0.33 +0.19 41 1 1 +1
16OCT26 70.00 C 0.22 0.22 0.22 0.22 +0.13 41 2 2 +2
16OCT26 71.00 C 0.00 0.00 0.00 0.14 +0.08 41 0 0 0
16OCT26 72.00 C 0.00 0.00 0.00 0.09 +0.05 41 0 0 0
16OCT26 73.00 C 0.00 0.00 0.00 0.06 +0.04 42 0 0 0
16OCT26 74.00 C 0.00 0.00 0.00 0.03 +0.02 41 0 0 0
16OCT26 75.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
16OCT26 76.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
16OCT26 77.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
16OCT26 78.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
16OCT26 79.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
16OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
16OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
16OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 21.26 +2.22 77 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 20.12 +2.08 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 19.31 +2.26 75 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 18.34 +2.29 74 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 17.34 +2.34 69 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 16.35 +2.35 66 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 15.33 +2.32 60 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 14.33 +2.30 56 0 6 0
29OCT26 52.50 C 0.00 0.00 0.00 11.82 +2.12 46 0 15 0
29OCT26 55.00 C 0.00 0.00 0.00 9.44 +1.99 43 0 21 0
29OCT26 57.50 C 0.00 0.00 0.00 7.13 +1.71 39 0 70 0
29OCT26 60.00 C 0.00 0.00 0.00 5.14 +1.45 39 0 148 0
29OCT26 62.50 C 3.01 3.74 3.01 3.48 +1.14 39 38 233 +33
29OCT26 65.00 C 2.00 2.56 2.00 2.18 +0.77 39 17 228 +14
29OCT26 67.50 C 1.30 1.55 1.26 1.33 +0.51 40 17 219 +1
29OCT26 70.00 C 0.80 0.93 0.69 0.75 +0.30 40 88 408 +14
29OCT26 72.50 C 0.41 0.50 0.41 0.39 +0.17 40 16 395 +15
29OCT26 75.00 C 0.25 0.30 0.24 0.19 +0.08 40 11 245 +2
29OCT26 77.50 C 0.14 0.18 0.14 0.09 +0.04 40 32 168 +32
29OCT26 80.00 C 0.10 0.11 0.10 0.04 +0.02 40 21 193 +20
29OCT26 82.50 C 0.00 0.00 0.00 0.02 +0.01 41 0 118 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 42 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 21.50 +2.29 61 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 20.53 +2.28 59 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 19.57 +2.28 58 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 18.34 +2.00 38 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 17.65 +2.26 55 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 16.68 +2.20 53 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 15.75 +2.19 52 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 14.82 +2.16 51 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 12.54 +2.12 48 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 10.41 +1.95 46 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 8.16 +1.45 41 0 23 0
27NOV26 60.00 C 6.50 6.50 6.50 6.41 +1.30 41 1 130 0
27NOV26 62.50 C 4.67 4.67 4.67 4.92 +1.08 41 15 408 +15
27NOV26 65.00 C 3.66 3.70 3.61 3.70 +0.86 41 107 409 +56
27NOV26 67.50 C 2.94 2.94 2.94 2.73 +0.64 41 20 115 -14
27NOV26 70.00 C 1.93 2.23 1.93 2.01 +0.49 42 81 166 +23
27NOV26 72.50 C 1.37 1.55 1.37 1.41 +0.33 41 10 216 +10
27NOV26 75.00 C 1.09 1.11 1.05 0.97 +0.23 41 20 395 +6
27NOV26 77.50 C 0.00 0.00 0.00 0.65 +0.15 41 0 84 0
27NOV26 80.00 C 0.65 0.65 0.65 0.43 +0.10 41 1 73 0
27NOV26 82.50 C 0.00 0.00 0.00 0.28 +0.07 41 0 44 0
27NOV26 85.00 C 0.00 0.00 0.00 0.18 +0.04 41 0 92 0
27NOV26 87.50 C 0.00 0.00 0.00 0.11 +0.02 41 0 46 0
27NOV26 90.00 C 0.00 0.00 0.00 0.07 +0.01 41 0 6 0
27NOV26 92.50 C 0.00 0.00 0.00 0.05 +0.01 42 0 6 0
27NOV26 95.00 C 0.00 0.00 0.00 0.03 0.00 42 0 95 0
30DEC26 42.00 C 0.00 0.00 0.00 22.58 +2.10 48 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 21.70 +2.16 51 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.85 +2.25 53 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.90 +2.23 52 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 18.99 +2.24 51 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 18.06 +2.20 50 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.05 +2.12 47 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 16.33 +2.26 50 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.45 +2.24 49 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 13.30 +2.11 47 0 89 0
30DEC26 55.00 C 0.00 0.00 0.00 11.30 +1.92 45 0 101 0
30DEC26 57.50 C 0.00 0.00 0.00 9.47 +1.71 44 0 54 0
30DEC26 60.00 C 0.00 0.00 0.00 7.54 +1.36 41 0 253 0
30DEC26 62.50 C 5.83 5.88 5.83 6.10 +1.10 41 24 123 +5
30DEC26 65.00 C 4.81 4.92 4.81 4.92 +0.94 41 142 728 +108
30DEC26 67.50 C 3.76 3.91 3.76 4.00 +0.86 42 58 427 -34
30DEC26 70.00 C 3.40 3.40 3.40 3.16 +0.65 42 7 304 -7
30DEC26 72.50 C 0.00 0.00 0.00 2.51 +0.56 42 0 287 0
30DEC26 75.00 C 0.00 0.00 0.00 1.93 +0.42 42 0 842 0
30DEC26 77.50 C 0.00 0.00 0.00 1.47 +0.33 42 0 225 0
30DEC26 80.00 C 1.01 1.40 1.01 1.12 +0.26 42 45 939 +12
30DEC26 82.50 C 0.00 0.00 0.00 0.84 +0.20 42 0 199 0
30DEC26 85.00 C 0.00 0.00 0.00 0.62 +0.15 42 0 734 0
30DEC26 87.50 C 0.70 0.70 0.70 0.46 +0.11 42 1 159 0
30DEC26 90.00 C 0.56 0.56 0.56 0.34 +0.09 42 2 651 0
30DEC26 92.50 C 0.00 0.00 0.00 0.25 +0.07 42 0 117 0
30DEC26 95.00 C 0.00 0.00 0.00 0.18 +0.05 42 0 149 0
30DEC26 97.50 C 0.00 0.00 0.00 0.13 +0.03 42 0 224 0
30DEC26 100.00 C 0.00 0.00 0.00 0.09 +0.02 42 0 33 0
30DEC26 102.50 C 0.00 0.00 0.00 0.07 +0.02 42 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 0.05 +0.01 42 0 77 0
30DEC26 107.50 C 0.00 0.00 0.00 0.04 +0.01 43 0 536 0
28JAN27 46.00 C 0.00 0.00 0.00 19.50 +2.35 52 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 18.59 +2.29 51 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 17.52 +2.07 47 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 16.65 +2.03 46 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 15.80 +1.99 46 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 13.76 +1.90 44 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 11.86 +1.72 44 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 10.28 +1.80 44 0 0 0
28JAN27 60.00 C 8.42 8.45 8.42 8.45 +1.38 42 18 81 -3
28JAN27 62.50 C 7.43 7.43 7.43 7.09 +1.17 42 15 60 +15
28JAN27 65.00 C 6.04 6.04 6.04 5.92 +1.01 42 5 34 +5
28JAN27 67.50 C 0.00 0.00 0.00 4.91 +0.85 42 0 0 0
28JAN27 70.00 C 4.09 4.09 4.09 4.09 +0.75 42 1 1 +1
28JAN27 72.50 C 0.00 0.00 0.00 3.35 +0.59 42 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 2.75 +0.53 43 0 0 0
28JAN27 77.50 C 2.30 2.30 2.30 2.22 +0.44 43 10 10 +10
28JAN27 80.00 C 2.00 2.00 1.88 1.77 +0.36 42 14 19 +14
28JAN27 82.50 C 0.00 0.00 0.00 1.41 +0.29 42 0 0 0
28JAN27 85.00 C 1.33 1.33 1.33 1.12 +0.24 42 1 1 +1
30MAR27 42.00 C 0.00 0.00 0.00 23.30 +1.79 44 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 22.66 +2.00 48 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 21.75 +1.92 47 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 20.89 +1.94 46 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 20.03 +1.91 46 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 19.31 +1.99 47 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 18.55 +1.99 47 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 17.87 +2.07 48 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 17.12 +2.09 48 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 15.26 +1.97 47 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 13.54 +1.86 46 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 11.79 +1.58 44 0 190 0
30MAR27 60.00 C 0.00 0.00 0.00 10.22 +1.30 43 0 330 0
30MAR27 62.50 C 0.00 0.00 0.00 8.95 +1.17 43 0 421 0
30MAR27 65.00 C 0.00 0.00 0.00 7.83 +1.06 44 0 232 0
30MAR27 67.50 C 0.00 0.00 0.00 6.83 +0.95 44 0 77 0
30MAR27 70.00 C 0.00 0.00 0.00 5.96 +0.86 44 0 120 0
30MAR27 72.50 C 0.00 0.00 0.00 5.19 +0.77 44 0 68 0
30MAR27 75.00 C 0.00 0.00 0.00 4.50 +0.69 44 0 73 0
30MAR27 77.50 C 0.00 0.00 0.00 3.87 +0.62 44 0 81 0
30MAR27 80.00 C 3.36 3.36 3.36 3.31 +0.54 44 7 156 +7
30MAR27 82.50 C 0.00 0.00 0.00 2.83 +0.47 44 0 96 0
30MAR27 85.00 C 0.00 0.00 0.00 2.41 +0.41 44 0 222 0
30MAR27 87.50 C 0.00 0.00 0.00 2.05 +0.36 44 0 80 0
30MAR27 90.00 C 0.00 0.00 0.00 1.75 +0.32 44 0 135 0
30MAR27 92.50 C 0.00 0.00 0.00 1.48 +0.30 44 0 64 0
30MAR27 95.00 C 0.00 0.00 0.00 1.22 +0.23 44 0 32 0
30MAR27 97.50 C 0.00 0.00 0.00 1.03 +0.19 44 0 24 0
30MAR27 100.00 C 1.19 1.19 1.19 0.90 +0.19 44 10 33 +10
30MAR27 102.50 C 0.00 0.00 0.00 0.74 +0.15 44 0 60 0
30MAR27 105.00 C 0.00 0.00 0.00 0.62 +0.12 44 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 0.54 +0.11 44 0 340 0
29JUN27 43.00 C 0.00 0.00 0.00 23.42 +1.81 47 0 1 0
29JUN27 44.00 C 0.00 0.00 0.00 22.61 +1.79 47 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 22.17 +2.10 50 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 21.38 +2.09 49 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 20.64 +2.08 49 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 19.89 +2.07 49 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 19.16 +2.07 48 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 18.44 +2.03 48 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 16.74 +1.93 47 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 15.16 +1.83 47 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 13.70 +1.70 47 0 110 0
29JUN27 60.00 C 12.24 12.24 12.24 12.11 +1.37 45 30 282 +30
29JUN27 62.50 C 0.00 0.00 0.00 11.15 +1.48 46 0 16 0
29JUN27 65.00 C 0.00 0.00 0.00 9.78 +1.08 45 0 43 0
29JUN27 67.50 C 9.00 9.00 9.00 8.81 +0.98 45 30 45 +30
29JUN27 70.00 C 0.00 0.00 0.00 7.93 +0.88 45 0 76 0
29JUN27 72.50 C 0.00 0.00 0.00 7.15 +0.80 45 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 6.45 +0.77 46 0 40 0
29JUN27 77.50 C 0.00 0.00 0.00 5.82 +0.79 46 0 30 0
29JUN27 80.00 C 0.00 0.00 0.00 5.19 +0.69 46 0 51 0
29JUN27 82.50 C 0.00 0.00 0.00 4.67 +0.68 46 0 16 0
29JUN27 85.00 C 0.00 0.00 0.00 4.15 +0.60 46 0 15 0
29JUN27 87.50 C 0.00 0.00 0.00 3.70 +0.53 46 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 3.31 +0.53 46 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 2.93 +0.51 46 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 2.54 +0.39 45 0 5 0
29JUN27 97.50 C 0.00 0.00 0.00 2.27 +0.39 45 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 2.00 +0.31 45 0 8 0
29JUN27 102.50 C 0.00 0.00 0.00 1.79 +0.29 45 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 1.60 +0.28 45 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 1.42 +0.24 45 0 232 0
29SEP27 46.00 C 0.00 0.00 0.00 22.27 +2.05 49 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 21.57 +2.09 49 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 20.88 +2.04 48 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 20.21 +2.00 48 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 19.57 +1.96 48 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 18.01 +1.82 48 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 16.42 +1.58 47 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 15.24 +1.70 47 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 14.01 +1.37 47 0 7 0
29SEP27 62.50 C 0.00 0.00 0.00 12.74 +1.30 47 0 30 0
29SEP27 65.00 C 0.00 0.00 0.00 11.53 +1.09 46 0 20 0
29SEP27 67.50 C 0.00 0.00 0.00 10.52 +0.93 46 0 0 0
29SEP27 70.00 C 9.92 9.92 9.92 9.88 +0.97 47 25 25 +25
29SEP27 72.50 C 0.00 0.00 0.00 9.00 +0.94 46 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 8.26 +0.84 46 0 25 0
29SEP27 77.50 C 0.00 0.00 0.00 7.57 +0.79 46 0 15 0
29SEP27 80.00 C 0.00 0.00 0.00 6.93 +0.78 46 0 0 0
29SEP27 82.50 C 6.71 6.71 6.71 6.30 +0.66 46 1 1 +1
29SEP27 85.00 C 0.00 0.00 0.00 5.78 +0.63 46 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 5.29 +0.62 46 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 4.80 +0.53 46 0 15 0
29SEP27 92.50 C 0.00 0.00 0.00 4.40 +0.49 46 0 15 0
29SEP27 95.00 C 0.00 0.00 0.00 4.04 +0.49 46 0 1 0
TOTAL CALL 1,247 17,953 +605
09OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
09OCT26 46.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
09OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
09OCT26 47.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
09OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
09OCT26 48.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
09OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
09OCT26 49.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
09OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
09OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
09OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
09OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
09OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
09OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
09OCT26 56.00 P 0.00 0.00 0.00 0.01 -0.01 63 0 9 0
09OCT26 57.00 P 0.00 0.00 0.00 0.01 -0.03 55 0 11 0
09OCT26 58.00 P 0.00 0.00 0.00 0.01 -0.08 48 0 20 0
09OCT26 59.00 P 0.00 0.00 0.00 0.02 -0.18 45 0 53 0
09OCT26 60.00 P 0.00 0.00 0.00 0.05 -0.35 44 0 208 0
09OCT26 61.00 P 0.16 0.16 0.16 0.13 -0.59 44 5 73 +5
09OCT26 62.00 P 0.00 0.00 0.00 0.28 -0.89 43 0 9 0
09OCT26 63.00 P 0.87 0.87 0.50 0.56 -1.21 44 79 109 +34
09OCT26 64.00 P 0.89 0.89 0.89 0.98 -1.53 44 1 84 +1
09OCT26 65.00 P 0.00 0.00 0.00 1.57 -1.78 45 0 0 0
09OCT26 66.00 P 0.00 0.00 0.00 2.30 -1.84 47 0 0 0
09OCT26 67.00 P 0.00 0.00 0.00 3.15 -1.94 50 0 0 0
09OCT26 68.00 P 0.00 0.00 0.00 3.97 -2.09 44 0 2 0
09OCT26 69.00 P 0.00 0.00 0.00 4.92 -2.13 43 0 0 0
09OCT26 70.00 P 0.00 0.00 0.00 5.90 -2.15 0 0 0 0
09OCT26 71.00 P 0.00 0.00 0.00 6.90 -2.15 0 0 0 0
09OCT26 72.00 P 0.00 0.00 0.00 7.90 -2.15 0 0 0 0
09OCT26 73.00 P 0.00 0.00 0.00 8.90 -2.15 0 0 0 0
09OCT26 74.00 P 0.00 0.00 0.00 9.90 -2.27 0 0 0 0
09OCT26 75.00 P 0.00 0.00 0.00 10.90 -2.31 0 0 0 0
09OCT26 76.00 P 0.00 0.00 0.00 11.90 -2.31 0 0 0 0
09OCT26 77.00 P 0.00 0.00 0.00 12.94 -2.31 100 0 0 0
09OCT26 78.00 P 0.00 0.00 0.00 13.90 -2.35 0 0 0 0
09OCT26 79.00 P 0.00 0.00 0.00 14.94 -2.27 111 0 0 0
09OCT26 80.00 P 0.00 0.00 0.00 15.94 -2.27 117 0 0 0
09OCT26 81.00 P 0.00 0.00 0.00 16.92 -2.25 114 0 0 0
09OCT26 82.00 P 0.00 0.00 0.00 17.94 -2.27 128 0 0 0
09OCT26 83.00 P 0.00 0.00 0.00 18.92 -2.29 124 0 0 0
09OCT26 84.00 P 0.00 0.00 0.00 19.90 -2.31 0 0 0 0
09OCT26 85.00 P 0.00 0.00 0.00 20.90 -2.31 0 0 0 0
16OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
16OCT26 46.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
16OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
16OCT26 47.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
16OCT26 48.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
16OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
16OCT26 49.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
16OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
16OCT26 53.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
16OCT26 54.00 P 0.00 0.00 0.00 0.01 -0.04 42 0 10 0
16OCT26 55.00 P 0.00 0.00 0.00 0.02 -0.06 42 0 0 0
16OCT26 56.00 P 0.00 0.00 0.00 0.04 -0.11 42 0 0 0
16OCT26 57.00 P 0.12 0.12 0.12 0.07 -0.18 41 1 1 +1
16OCT26 58.00 P 0.00 0.00 0.00 0.13 -0.28 41 0 0 0
16OCT26 59.00 P 0.30 0.30 0.30 0.22 -0.42 41 1 17 +1
16OCT26 60.00 P 0.35 0.35 0.35 0.37 -0.57 41 1 1 +1
16OCT26 61.00 P 0.77 0.77 0.54 0.58 -0.75 41 16 16 +13
16OCT26 62.00 P 1.21 1.21 0.84 0.87 -0.94 41 41 24 +24
16OCT26 63.00 P 1.49 1.49 1.10 1.24 -1.13 41 52 52 +52
16OCT26 64.00 P 1.61 1.61 1.61 1.70 -1.35 41 1 1 +1
16OCT26 65.00 P 0.00 0.00 0.00 2.26 -1.54 42 0 28 0
16OCT26 66.00 P 0.00 0.00 0.00 2.91 -1.57 42 0 0 0
16OCT26 67.00 P 0.00 0.00 0.00 3.64 -1.68 43 0 0 0
16OCT26 68.00 P 0.00 0.00 0.00 4.33 -1.89 40 0 0 0
16OCT26 69.00 P 0.00 0.00 0.00 5.18 -1.96 40 0 0 0
16OCT26 70.00 P 0.00 0.00 0.00 6.07 -2.03 40 0 0 0
16OCT26 71.00 P 0.00 0.00 0.00 6.99 -2.08 40 0 0 0
16OCT26 72.00 P 0.00 0.00 0.00 7.95 -2.11 41 0 0 0
16OCT26 73.00 P 0.00 0.00 0.00 8.92 -2.13 40 0 0 0
16OCT26 74.00 P 0.00 0.00 0.00 9.91 -2.26 42 0 0 0
16OCT26 75.00 P 0.00 0.00 0.00 11.09 -2.12 64 0 0 0
16OCT26 76.00 P 0.00 0.00 0.00 12.11 -2.10 69 0 0 0
16OCT26 77.00 P 0.00 0.00 0.00 13.10 -2.15 73 0 0 0
16OCT26 78.00 P 0.00 0.00 0.00 14.09 -2.16 76 0 0 0
16OCT26 79.00 P 0.00 0.00 0.00 15.10 -2.11 80 0 0 0
16OCT26 80.00 P 0.00 0.00 0.00 16.08 -2.13 83 0 0 0
16OCT26 81.00 P 0.00 0.00 0.00 17.09 -2.08 87 0 0 0
16OCT26 82.00 P 0.00 0.00 0.00 17.94 -2.27 74 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 60 0 74 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 57 0 122 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 54 0 45 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 51 0 91 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 48 0 48 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 88 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 98 0
29OCT26 50.00 P 0.00 0.00 0.00 0.02 -0.03 42 0 175 0
29OCT26 52.50 P 0.14 0.14 0.14 0.05 -0.09 40 2 286 -2
29OCT26 55.00 P 0.26 0.28 0.26 0.16 -0.23 40 3 424 -2
29OCT26 57.50 P 0.56 0.56 0.54 0.43 -0.45 40 25 419 -1
29OCT26 60.00 P 1.02 1.09 1.02 0.95 -0.76 40 5 593 -1
29OCT26 62.50 P 1.95 1.96 1.94 1.82 -1.08 40 27 191 -23
29OCT26 65.00 P 3.22 3.22 3.20 3.04 -1.34 40 49 210 -49
29OCT26 67.50 P 4.89 4.94 4.85 4.71 -1.54 41 178 216 -56
29OCT26 70.00 P 6.86 6.90 6.82 6.52 -1.86 40 36 132 -27
29OCT26 72.50 P 0.00 0.00 0.00 8.68 -2.00 40 0 23 0
29OCT26 75.00 P 0.00 0.00 0.00 11.09 -2.12 44 0 5 0
29OCT26 77.50 P 0.00 0.00 0.00 13.63 -2.03 52 0 18 0
29OCT26 80.00 P 0.00 0.00 0.00 16.08 -2.16 57 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 18.44 -2.31 53 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 21.10 -2.14 70 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 23.59 -2.15 74 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 26.09 -2.16 80 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 28.44 -2.27 72 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 30.94 -2.27 77 0 0 0
27NOV26 43.00 P 0.12 0.12 0.12 0.01 -0.03 40 1 244 -1
27NOV26 44.00 P 0.00 0.00 0.00 0.02 -0.04 41 0 4 0
27NOV26 45.00 P 0.00 0.00 0.00 0.04 -0.04 42 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 0.05 -0.07 41 0 26 0
27NOV26 47.00 P 0.19 0.19 0.19 0.07 -0.09 41 1 20 0
27NOV26 48.00 P 0.00 0.00 0.00 0.10 -0.12 41 0 31 0
27NOV26 49.00 P 0.00 0.00 0.00 0.15 -0.15 41 0 30 0
27NOV26 50.00 P 0.00 0.00 0.00 0.20 -0.20 41 0 107 0
27NOV26 52.50 P 0.57 0.57 0.57 0.42 -0.33 41 1 117 +1
27NOV26 55.00 P 1.13 1.13 0.89 0.78 -0.52 41 56 272 +40
27NOV26 57.50 P 1.71 1.71 1.40 1.35 -0.70 42 54 335 +19
27NOV26 60.00 P 2.44 2.44 2.18 2.12 -0.89 42 160 641 +70
27NOV26 62.50 P 3.23 3.23 3.21 3.17 -1.08 42 37 312 +37
27NOV26 65.00 P 0.00 0.00 0.00 4.37 -1.38 41 0 225 0
27NOV26 67.50 P 5.97 5.97 5.97 5.97 -1.44 42 5 123 +5
27NOV26 70.00 P 0.00 0.00 0.00 7.58 -1.71 41 0 65 0
27NOV26 72.50 P 0.00 0.00 0.00 9.50 -1.84 41 0 27 0
27NOV26 75.00 P 0.00 0.00 0.00 11.58 -2.11 41 0 16 0
27NOV26 77.50 P 0.00 0.00 0.00 14.17 -1.77 48 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 16.08 -2.21 40 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 18.49 -2.26 41 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 21.10 -2.14 49 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 23.59 -2.15 53 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 26.09 -2.16 56 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 28.44 -2.27 52 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 30.94 -2.27 55 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.07 -0.05 42 0 109 0
30DEC26 43.00 P 0.00 0.00 0.00 0.09 -0.07 42 0 32 0
30DEC26 44.00 P 0.00 0.00 0.00 0.13 -0.08 42 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 0.17 -0.11 42 0 27 0
30DEC26 46.00 P 0.00 0.00 0.00 0.22 -0.14 42 0 90 0
30DEC26 47.00 P 0.00 0.00 0.00 0.29 -0.17 42 0 28 0
30DEC26 48.00 P 0.00 0.00 0.00 0.37 -0.20 42 0 119 0
30DEC26 49.00 P 0.00 0.00 0.00 0.47 -0.25 42 0 136 0
30DEC26 50.00 P 0.00 0.00 0.00 0.58 -0.29 42 0 297 0
30DEC26 52.50 P 0.00 0.00 0.00 0.97 -0.41 42 0 421 0
30DEC26 55.00 P 1.82 1.82 1.82 1.52 -0.56 42 1 1,465 0
30DEC26 57.50 P 2.50 2.50 2.22 2.23 -0.69 42 150 743 +116
30DEC26 60.00 P 3.23 3.26 3.12 3.10 -0.87 42 81 917 +51
30DEC26 62.50 P 4.52 4.52 4.02 4.19 -1.06 42 280 668 +269
30DEC26 65.00 P 0.00 0.00 0.00 5.48 -1.23 42 0 311 0
30DEC26 67.50 P 7.05 7.05 7.05 6.99 -1.31 42 13 433 0
30DEC26 70.00 P 0.00 0.00 0.00 8.58 -1.52 42 0 107 0
30DEC26 72.50 P 0.00 0.00 0.00 10.52 -1.69 43 0 244 0
30DEC26 75.00 P 0.00 0.00 0.00 12.49 -1.82 43 0 228 0
30DEC26 77.50 P 0.00 0.00 0.00 14.57 -1.91 43 0 78 0
30DEC26 80.00 P 0.00 0.00 0.00 16.73 -1.98 44 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 19.15 -1.87 46 0 135 0
30DEC26 85.00 P 0.00 0.00 0.00 21.10 -2.27 40 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 23.59 -2.18 43 0 45 0
30DEC26 90.00 P 0.00 0.00 0.00 26.11 -2.14 47 0 586 0
30DEC26 92.50 P 0.00 0.00 0.00 28.44 -2.27 44 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 30.94 -2.27 46 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 33.40 -2.29 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 35.90 -2.29 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 38.40 -2.29 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 40.90 -2.29 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 43.42 -2.24 57 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 0.44 -0.20 42 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 0.55 -0.23 42 0 1 0
28JAN27 48.00 P 0.00 0.00 0.00 0.66 -0.28 42 0 31 0
28JAN27 49.00 P 0.00 0.00 0.00 0.81 -0.31 42 0 60 0
28JAN27 50.00 P 1.17 1.17 1.17 0.97 -0.36 42 15 30 +15
28JAN27 52.50 P 1.70 1.70 1.70 1.47 -0.46 43 15 35 +15
28JAN27 55.00 P 0.00 0.00 0.00 2.12 -0.56 43 0 40 0
28JAN27 57.50 P 3.04 3.04 2.99 2.89 -0.70 42 30 30 +30
28JAN27 60.00 P 0.00 0.00 0.00 3.84 -0.86 42 0 30 0
28JAN27 62.50 P 5.19 5.19 4.88 4.97 -1.02 42 38 68 +38
28JAN27 65.00 P 0.00 0.00 0.00 6.29 -1.18 42 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 7.77 -1.35 42 0 30 0
28JAN27 70.00 P 0.00 0.00 0.00 9.42 -1.51 43 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 11.21 -1.63 43 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 13.12 -1.73 43 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 15.12 -1.83 43 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 17.21 -1.91 44 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 19.37 -1.97 44 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 21.60 -2.04 44 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.54 -0.18 44 0 79 0
30MAR27 43.00 P 0.00 0.00 0.00 0.66 -0.19 44 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.78 -0.21 44 0 81 0
30MAR27 45.00 P 0.00 0.00 0.00 0.92 -0.26 44 0 8 0
30MAR27 46.00 P 0.00 0.00 0.00 1.09 -0.28 44 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 1.25 -0.34 44 0 18 0
30MAR27 48.00 P 0.00 0.00 0.00 1.45 -0.36 44 0 90 0
30MAR27 49.00 P 0.00 0.00 0.00 1.67 -0.40 44 0 62 0
30MAR27 50.00 P 0.00 0.00 0.00 1.89 -0.40 44 0 86 0
30MAR27 52.50 P 0.00 0.00 0.00 2.57 -0.44 44 0 276 0
30MAR27 55.00 P 0.00 0.00 0.00 3.31 -0.64 44 0 291 0
30MAR27 57.50 P 0.00 0.00 0.00 4.21 -0.77 44 0 220 0
30MAR27 60.00 P 0.00 0.00 0.00 5.27 -0.89 44 0 310 0
30MAR27 62.50 P 0.00 0.00 0.00 6.47 -1.02 43 0 346 0
30MAR27 65.00 P 0.00 0.00 0.00 7.82 -1.13 44 0 300 0
30MAR27 67.50 P 0.00 0.00 0.00 9.30 -1.27 44 0 63 0
30MAR27 70.00 P 0.00 0.00 0.00 10.94 -1.34 44 0 136 0
30MAR27 72.50 P 0.00 0.00 0.00 12.63 -1.46 44 0 84 0
30MAR27 75.00 P 0.00 0.00 0.00 14.47 -1.54 44 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 16.35 -1.67 45 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 18.37 -1.65 45 0 39 0
30MAR27 82.50 P 0.00 0.00 0.00 20.38 -1.81 45 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 22.49 -1.88 45 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 24.66 -1.92 45 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 26.87 -1.97 45 0 75 0
30MAR27 92.50 P 0.00 0.00 0.00 29.12 -2.03 45 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 31.41 -2.07 45 0 45 0
30MAR27 97.50 P 0.00 0.00 0.00 34.01 -1.83 48 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 36.39 -1.92 49 0 1 0
30MAR27 102.50 P 0.00 0.00 0.00 38.96 -1.78 51 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 41.39 -1.80 53 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 43.79 -1.87 53 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 1.56 -0.30 46 0 48 0
29JUN27 44.00 P 0.00 0.00 0.00 1.78 -0.31 46 0 6 0
29JUN27 45.00 P 0.00 0.00 0.00 2.01 -0.33 46 0 19 0
29JUN27 46.00 P 0.00 0.00 0.00 2.23 -0.40 46 0 25 0
29JUN27 47.00 P 0.00 0.00 0.00 2.51 -0.41 46 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 2.77 -0.44 46 0 21 0
29JUN27 49.00 P 0.00 0.00 0.00 3.04 -0.47 45 0 11 0
29JUN27 50.00 P 0.00 0.00 0.00 3.38 -0.45 46 0 62 0
29JUN27 52.50 P 4.40 4.40 4.40 4.20 -0.53 45 2 35 +2
29JUN27 55.00 P 0.00 0.00 0.00 5.10 -0.66 45 0 76 0
29JUN27 57.50 P 0.00 0.00 0.00 6.14 -0.78 45 0 179 0
29JUN27 60.00 P 0.00 0.00 0.00 7.31 -0.90 45 0 271 0
29JUN27 62.50 P 0.00 0.00 0.00 8.49 -1.11 44 0 166 0
29JUN27 65.00 P 0.00 0.00 0.00 10.07 -1.04 45 0 21 0
29JUN27 67.50 P 0.00 0.00 0.00 11.50 -1.12 45 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 13.10 -1.21 45 0 7 0
29JUN27 72.50 P 0.00 0.00 0.00 14.77 -1.33 45 0 57 0
29JUN27 75.00 P 0.00 0.00 0.00 16.54 -1.40 46 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 18.38 -1.48 46 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 20.28 -1.53 46 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 22.24 -1.59 46 0 10 0
29JUN27 85.00 P 0.00 0.00 0.00 24.24 -1.65 46 0 38 0
29JUN27 87.50 P 0.00 0.00 0.00 26.29 -1.69 47 0 64 0
29JUN27 90.00 P 0.00 0.00 0.00 28.38 -1.73 47 0 60 0
29JUN27 92.50 P 0.00 0.00 0.00 30.50 -1.79 47 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 32.61 -1.89 46 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 34.81 -1.92 46 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 37.04 -1.96 46 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 39.29 -2.00 46 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 41.58 -2.06 46 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 43.88 -2.10 46 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 3.18 -0.45 46 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 3.44 -0.42 46 0 22 0
29SEP27 48.00 P 0.00 0.00 0.00 3.78 -0.46 46 0 2 0
29SEP27 49.00 P 0.00 0.00 0.00 4.04 -0.58 45 0 24 0
29SEP27 50.00 P 0.00 0.00 0.00 4.35 -0.54 45 0 42 0
29SEP27 52.50 P 0.00 0.00 0.00 5.24 -0.63 45 0 76 0
29SEP27 55.00 P 0.00 0.00 0.00 6.24 -0.72 45 0 201 0
29SEP27 57.50 P 0.00 0.00 0.00 7.35 -0.82 45 0 286 0
29SEP27 60.00 P 0.00 0.00 0.00 8.78 -0.71 46 0 80 0
29SEP27 62.50 P 0.00 0.00 0.00 10.12 -0.77 46 0 100 0
29SEP27 65.00 P 0.00 0.00 0.00 11.38 -1.03 45 0 60 0
29SEP27 67.50 P 0.00 0.00 0.00 13.02 -0.98 46 0 2 0
29SEP27 70.00 P 0.00 0.00 0.00 14.59 -1.09 46 0 1 0
29SEP27 72.50 P 0.00 0.00 0.00 16.19 -1.25 46 0 15 0
29SEP27 75.00 P 0.00 0.00 0.00 17.91 -1.34 46 0 6 0
29SEP27 77.50 P 0.00 0.00 0.00 19.73 -1.40 46 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 21.56 -1.50 46 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 23.47 -1.57 46 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 25.48 -1.57 46 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 27.42 -1.67 46 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 29.48 -1.71 47 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 31.58 -1.71 47 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 33.68 -1.75 47 0 0 0
TOTAL PUT 1,463 19,416 +679
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$ 14.920
29OCT26 10.00 C 0.00 0.00 0.00 4.94 +0.20 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.44 +0.20 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.94 +0.23 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.44 +0.23 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.94 +0.20 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.45 +0.21 31 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 1.95 +0.21 24 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.47 +0.20 25 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.02 +0.18 25 0 15 0
29OCT26 14.50 C 0.60 0.60 0.60 0.63 +0.12 24 15 161 +15
29OCT26 15.00 C 0.34 0.34 0.31 0.34 +0.09 24 30 110 -20
29OCT26 15.50 C 0.16 0.16 0.16 0.16 +0.04 24 80 134 +40
29OCT26 16.00 C 0.08 0.08 0.08 0.07 +0.02 25 5 217 0
29OCT26 16.50 C 0.00 0.00 0.00 0.03 +0.01 26 0 360 0
29OCT26 17.00 C 0.01 0.01 0.01 0.01 0.00 26 19 410 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 35 0 240 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 90 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 94 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 51 0 31 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 59 0 25 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 4.97 +0.21 42 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.47 +0.22 34 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.97 +0.22 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.47 +0.21 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.98 +0.21 25 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.49 +0.21 24 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.01 +0.20 23 0 6 0
27NOV26 13.50 C 0.00 0.00 0.00 1.56 +0.18 23 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.16 +0.17 24 0 45 0
27NOV26 14.50 C 0.00 0.00 0.00 0.81 +0.14 24 0 126 0
27NOV26 15.00 C 0.52 0.52 0.52 0.53 +0.11 23 15 96 -15
27NOV26 15.50 C 0.00 0.00 0.00 0.34 +0.08 24 0 60 0
27NOV26 16.00 C 0.18 0.18 0.18 0.19 +0.04 23 14 40 +10
27NOV26 16.50 C 0.00 0.00 0.00 0.11 +0.03 24 0 28 0
27NOV26 17.00 C 0.00 0.00 0.00 0.06 +0.02 24 0 385 0
27NOV26 17.50 C 0.00 0.00 0.00 0.03 +0.01 24 0 680 0
27NOV26 18.00 C 0.00 0.00 0.00 0.02 +0.01 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 39 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 4.97 +0.21 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.47 +0.22 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.97 +0.22 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.47 +0.20 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.98 +0.19 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.55 +0.19 23 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.10 +0.18 24 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.68 +0.16 24 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.31 +0.13 24 0 53 0
30DEC26 14.50 C 0.00 0.00 0.00 0.97 +0.13 23 0 24 0
30DEC26 15.00 C 0.00 0.00 0.00 0.70 +0.10 23 0 0 0
30DEC26 15.50 C 0.50 0.50 0.50 0.49 +0.07 23 2 182 0
30DEC26 16.00 C 0.32 0.32 0.32 0.33 +0.05 23 15 360 +15
30DEC26 16.50 C 0.00 0.00 0.00 0.23 +0.05 24 0 209 0
30DEC26 17.00 C 0.00 0.00 0.00 0.15 +0.03 24 0 787 0
30DEC26 17.50 C 0.00 0.00 0.00 0.09 +0.02 24 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 0.04 +0.01 25 0 275 0
30DEC26 19.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 24 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 24 0 410 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 26 0 299 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 290 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 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 4.97 +0.21 0 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 4.48 +0.18 0 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 3.99 +0.17 0 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 3.51 +0.18 0 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 3.04 +0.21 0 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 2.61 +0.19 23 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 2.17 +0.18 23 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 1.77 +0.17 23 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 1.40 +0.14 23 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 1.09 +0.13 23 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 0.80 +0.10 23 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.60 +0.09 23 0 15 0
28JAN27 16.00 C 0.00 0.00 0.00 0.43 +0.06 23 0 15 0
28JAN27 16.50 C 0.00 0.00 0.00 0.31 +0.05 23 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.21 +0.04 23 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.13 +0.01 23 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.04 +0.17 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.56 +0.20 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.09 +0.20 15 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.62 +0.17 21 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.17 +0.19 22 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.75 +0.18 24 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.34 +0.17 23 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.96 +0.16 23 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.62 +0.14 23 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.31 +0.12 23 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.04 +0.10 23 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.81 +0.09 23 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.62 +0.06 23 0 3 0
30MAR27 16.50 C 0.00 0.00 0.00 0.48 +0.06 23 0 32 0
30MAR27 17.00 C 0.00 0.00 0.00 0.36 +0.04 23 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 0.27 +0.03 23 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 0.21 +0.03 24 0 11 0
30MAR27 18.50 C 0.00 0.00 0.00 0.15 +0.02 23 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.11 +0.01 23 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 0.08 +0.01 24 0 115 0
30MAR27 20.00 C 0.00 0.00 0.00 0.06 +0.01 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 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.17 +0.19 27 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.70 +0.20 27 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.24 +0.18 27 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.80 +0.20 27 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.36 +0.18 26 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.95 +0.20 26 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.49 +0.21 23 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.13 +0.20 23 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.80 +0.20 23 0 10 0
29JUN27 14.50 C 0.00 0.00 0.00 1.51 +0.19 23 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.25 +0.18 23 0 12 0
29JUN27 15.50 C 0.00 0.00 0.00 1.02 +0.16 23 0 2 0
29JUN27 16.00 C 0.00 0.00 0.00 0.83 +0.15 23 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.66 +0.11 23 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 0.54 +0.11 24 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.43 +0.10 24 0 7 0
29JUN27 18.00 C 0.36 0.36 0.36 0.33 +0.08 23 2 5 +2
29JUN27 18.50 C 0.00 0.00 0.00 0.26 +0.07 24 0 70 0
29JUN27 19.00 C 0.00 0.00 0.00 0.20 +0.06 23 0 257 0
29JUN27 19.50 C 0.00 0.00 0.00 0.15 +0.04 23 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 0.12 +0.04 24 0 195 0
29JUN27 21.00 C 0.00 0.00 0.00 0.07 +0.03 24 0 149 0
29JUN27 22.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.02 0.00 23 0 12 0
29JUN27 24.00 C 0.00 0.00 0.00 0.01 0.00 23 0 8 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 5.18 +0.17 28 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 4.72 +0.18 28 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 4.26 +0.15 27 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 3.82 +0.17 27 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 3.39 +0.16 26 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 2.99 +0.17 26 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.53 +0.16 23 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 2.24 +0.15 25 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.91 +0.14 24 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.61 +0.12 24 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.35 +0.10 24 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.12 +0.09 24 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.93 +0.08 24 0 4 0
29SEP27 16.50 C 0.00 0.00 0.00 0.77 +0.07 24 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.62 +0.05 24 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.51 +0.05 24 0 20 0
29SEP27 18.00 C 0.00 0.00 0.00 0.41 +0.04 23 0 13 0
29SEP27 18.50 C 0.00 0.00 0.00 0.33 +0.03 23 0 300 0
29SEP27 19.00 C 0.00 0.00 0.00 0.27 +0.03 24 0 2 0
29SEP27 19.50 C 0.00 0.00 0.00 0.21 +0.02 23 0 0 0
29SEP27 20.00 C 0.20 0.20 0.20 0.17 +0.02 23 10 13 +10
29SEP27 21.00 C 0.00 0.00 0.00 0.11 +0.01 24 0 0 0
TOTAL CALL 207 8,538 +57
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 72 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 56 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 100 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.02 -0.02 25 0 19 0
29OCT26 14.00 P 0.00 0.00 0.00 0.07 -0.04 25 0 157 0
29OCT26 14.50 P 0.20 0.20 0.20 0.19 -0.08 25 30 264 +30
29OCT26 15.00 P 0.41 0.45 0.41 0.41 -0.10 25 30 308 +10
29OCT26 15.50 P 0.00 0.00 0.00 0.72 -0.16 24 0 213 0
29OCT26 16.00 P 0.00 0.00 0.00 1.13 -0.18 25 0 128 0
29OCT26 16.50 P 0.00 0.00 0.00 1.59 -0.20 25 0 279 0
29OCT26 17.00 P 0.00 0.00 0.00 2.08 -0.21 0 0 160 0
29OCT26 17.50 P 0.00 0.00 0.00 2.58 -0.21 0 0 75 0
29OCT26 18.00 P 0.00 0.00 0.00 3.16 -0.15 56 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.65 -0.17 61 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.16 -0.16 68 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.66 -0.16 73 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 5.16 -0.17 78 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 6.16 -0.14 88 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 7.16 -0.17 97 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 8.15 -0.18 103 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 9.16 -0.17 113 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 10.15 -0.18 118 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.02 0.00 26 0 20 0
27NOV26 13.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 35 0
27NOV26 13.50 P 0.00 0.00 0.00 0.09 -0.02 24 0 0 0
27NOV26 14.00 P 0.23 0.23 0.20 0.18 -0.04 24 50 177 -10
27NOV26 14.50 P 0.35 0.35 0.35 0.34 -0.07 24 10 44 0
27NOV26 15.00 P 0.56 0.60 0.56 0.57 -0.09 24 35 43 +19
27NOV26 15.50 P 0.00 0.00 0.00 0.87 -0.11 25 0 165 0
27NOV26 16.00 P 0.00 0.00 0.00 1.22 -0.16 24 0 40 0
27NOV26 16.50 P 0.00 0.00 0.00 1.64 -0.18 24 0 45 0
27NOV26 17.00 P 0.00 0.00 0.00 2.10 -0.19 24 0 17 0
27NOV26 17.50 P 0.00 0.00 0.00 2.58 -0.21 0 0 65 0
27NOV26 18.00 P 0.00 0.00 0.00 3.17 -0.16 40 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 3.68 -0.14 45 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.17 -0.16 48 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.67 -0.16 52 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 5.17 -0.16 56 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 6.18 -0.12 64 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 7.18 -0.15 70 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 8.18 -0.15 76 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 9.19 -0.14 83 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.09 -0.03 24 0 13 0
30DEC26 13.50 P 0.00 0.00 0.00 0.17 -0.04 24 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 0.30 -0.06 24 0 42 0
30DEC26 14.50 P 0.48 0.48 0.48 0.47 -0.08 24 10 52 +10
30DEC26 15.00 P 0.00 0.00 0.00 0.71 -0.11 24 0 120 0
30DEC26 15.50 P 0.99 0.99 0.99 0.99 -0.16 24 15 241 0
30DEC26 16.00 P 0.00 0.00 0.00 1.32 -0.16 24 0 274 0
30DEC26 16.50 P 0.00 0.00 0.00 1.71 -0.18 24 0 144 0
30DEC26 17.00 P 0.00 0.00 0.00 2.14 -0.19 24 0 32 0
30DEC26 17.50 P 0.00 0.00 0.00 2.60 -0.20 24 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 3.17 -0.16 33 0 58 0
30DEC26 18.50 P 0.00 0.00 0.00 3.69 -0.18 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.17 -0.16 40 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.67 -0.16 43 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.17 -0.16 45 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.19 -0.11 53 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.18 -0.16 57 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.18 -0.16 62 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.19 -0.15 67 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.18 -0.16 71 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 11.18 -0.16 75 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 12.18 -0.19 79 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 13.18 -0.19 83 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 14.18 -0.19 86 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 15.18 -0.19 90 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 16.18 -0.19 93 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.07 -0.02 24 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.13 -0.03 24 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.22 -0.05 23 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.36 -0.06 24 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.55 -0.08 24 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.76 -0.11 23 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 1.05 -0.12 23 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 1.38 -0.15 23 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 1.76 -0.16 23 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 2.17 -0.18 23 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 2.62 -0.23 23 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 3.17 -0.17 29 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 3.69 -0.18 34 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 4.17 -0.17 35 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 4.67 -0.20 38 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.08 -0.02 23 0 35 0
30MAR27 12.50 P 0.00 0.00 0.00 0.14 -0.03 24 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.22 -0.05 23 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.34 -0.07 23 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.50 -0.08 24 0 142 0
30MAR27 14.50 P 0.00 0.00 0.00 0.70 -0.08 24 0 34 0
30MAR27 15.00 P 0.00 0.00 0.00 0.93 -0.12 23 0 104 0
30MAR27 15.50 P 0.00 0.00 0.00 1.20 -0.13 23 0 57 0
30MAR27 16.00 P 0.00 0.00 0.00 1.52 -0.14 23 0 48 0
30MAR27 16.50 P 0.00 0.00 0.00 1.87 -0.16 23 0 33 0
30MAR27 17.00 P 0.00 0.00 0.00 2.26 -0.18 23 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 2.68 -0.25 23 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 3.20 -0.19 27 0 20 0
30MAR27 18.50 P 0.00 0.00 0.00 3.69 -0.18 29 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.18 -0.19 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.68 -0.19 33 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.19 -0.20 36 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.19 -0.17 40 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.19 -0.15 44 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.19 -0.18 47 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.19 -0.15 51 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.19 -0.15 54 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 11.19 -0.15 57 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 12.18 -0.19 60 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 13.18 -0.19 62 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 14.19 -0.18 66 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 15.18 -0.19 67 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.07 +0.01 24 0 43 0
29JUN27 11.00 P 0.00 0.00 0.00 0.11 +0.01 24 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.17 0.00 23 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.27 0.00 24 0 1 0
29JUN27 12.50 P 0.00 0.00 0.00 0.39 0.00 24 0 43 0
29JUN27 13.00 P 0.00 0.00 0.00 0.54 -0.02 24 0 13 0
29JUN27 13.50 P 0.00 0.00 0.00 0.72 -0.01 23 0 29 0
29JUN27 14.00 P 0.00 0.00 0.00 0.91 -0.07 23 0 11 0
29JUN27 14.50 P 0.00 0.00 0.00 1.19 -0.05 23 0 53 0
29JUN27 15.00 P 0.00 0.00 0.00 1.47 -0.06 23 0 63 0
29JUN27 15.50 P 0.00 0.00 0.00 1.79 -0.07 23 0 12 0
29JUN27 16.00 P 0.00 0.00 0.00 2.13 -0.09 23 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.50 -0.03 23 0 33 0
29JUN27 17.00 P 0.00 0.00 0.00 2.89 -0.03 23 0 8 0
29JUN27 17.50 P 0.00 0.00 0.00 3.20 -0.13 20 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 3.61 -0.15 19 0 10 0
29JUN27 18.50 P 0.00 0.00 0.00 4.04 -0.16 17 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.48 -0.17 0 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.92 -0.19 0 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.39 -0.17 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.33 -0.18 0 0 9 0
29JUN27 22.00 P 0.00 0.00 0.00 7.29 -0.18 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.26 -0.17 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.22 -0.21 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.19 -0.20 0 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.11 -0.02 23 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.17 -0.03 23 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.26 -0.04 23 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.37 -0.05 23 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.51 -0.06 24 0 2 0
29SEP27 13.00 P 0.00 0.00 0.00 0.68 -0.06 24 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.87 -0.04 24 0 15 0
29SEP27 14.00 P 0.00 0.00 0.00 1.06 -0.08 23 0 30 0
29SEP27 14.50 P 0.00 0.00 0.00 1.29 -0.11 22 0 74 0
29SEP27 15.00 P 0.00 0.00 0.00 1.57 -0.12 22 0 42 0
29SEP27 15.50 P 0.00 0.00 0.00 1.87 -0.14 22 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.20 -0.14 22 0 11 0
29SEP27 16.50 P 0.00 0.00 0.00 2.63 -0.07 23 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.92 -0.16 21 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 3.31 -0.16 21 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.72 -0.16 21 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.14 -0.17 20 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 4.58 -0.18 19 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 5.02 -0.17 18 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.48 -0.17 16 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.41 -0.15 0 0 0 0
TOTAL PUT 180 4,373 +59
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$ 100.100
29OCT26 57.50 C 0.00 0.00 0.00 42.72 -0.50 69 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 40.22 -0.51 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 37.73 -0.50 59 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 35.23 -0.51 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 32.74 -0.50 50 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 30.24 -0.51 0 0 1 0
29OCT26 72.50 C 0.00 0.00 0.00 27.75 -0.50 41 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 25.25 -0.51 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 22.76 -0.50 33 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 20.26 -0.51 0 0 0 0
29OCT26 82.50 C 17.20 17.20 17.20 17.77 -0.51 25 1 1 +1
29OCT26 85.00 C 0.00 0.00 0.00 15.28 -0.51 24 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 12.80 -0.51 23 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 10.36 -0.52 23 0 30 0
29OCT26 92.50 C 0.00 0.00 0.00 8.02 -0.53 23 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 5.86 -0.53 23 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 4.01 -0.49 23 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 2.46 -0.42 23 0 54 0
29OCT26 102.50 C 1.37 1.37 1.37 1.42 -0.34 23 1 56 0
29OCT26 105.00 C 0.83 0.83 0.83 0.80 -0.20 24 10 89 -10
29OCT26 107.50 C 0.00 0.00 0.00 0.39 -0.17 24 0 113 0
29OCT26 110.00 C 0.00 0.00 0.00 0.17 -0.10 23 0 83 0
29OCT26 112.50 C 0.00 0.00 0.00 0.07 -0.05 24 0 82 0
29OCT26 115.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 55 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 117 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 27 0 87 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 29 0 40 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 32 0 114 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 37 0 114 0
27NOV26 75.00 C 0.00 0.00 0.00 25.29 -0.66 0 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 22.84 -0.63 0 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 20.37 -0.63 0 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 18.04 -0.50 25 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 15.62 -0.50 24 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 13.28 -0.49 25 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 11.05 -0.47 25 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 8.97 -0.44 25 0 15 0
27NOV26 95.00 C 0.00 0.00 0.00 7.09 -0.41 25 0 14 0
27NOV26 97.50 C 0.00 0.00 0.00 5.44 -0.37 25 0 9 0
27NOV26 100.00 C 0.00 0.00 0.00 3.94 -0.31 24 0 9 0
27NOV26 102.50 C 0.00 0.00 0.00 2.84 -0.26 24 0 48 0
27NOV26 105.00 C 0.00 0.00 0.00 1.99 -0.21 24 0 84 0
27NOV26 107.50 C 1.43 1.43 1.43 1.39 -0.14 25 8 125 0
27NOV26 110.00 C 0.00 0.00 0.00 0.94 -0.08 25 0 56 0
27NOV26 112.50 C 0.00 0.00 0.00 0.60 -0.09 25 0 30 0
27NOV26 115.00 C 0.58 0.58 0.58 0.37 -0.06 25 10 50 -10
27NOV26 117.50 C 0.00 0.00 0.00 0.22 -0.04 25 0 49 0
27NOV26 120.00 C 0.00 0.00 0.00 0.13 -0.02 25 0 55 0
27NOV26 122.50 C 0.00 0.00 0.00 0.08 -0.01 25 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 20 0
27NOV26 127.50 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.02 0.00 26 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 54.27 -0.68 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 53.24 -0.72 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 52.26 -0.71 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 51.30 -0.67 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 50.30 -0.68 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 47.82 -0.68 0 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 45.34 -0.68 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 42.86 -0.68 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 40.36 -0.70 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 37.91 -0.67 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 35.44 -0.65 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 32.97 -0.64 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 30.52 -0.61 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 28.09 -0.57 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 25.65 -0.54 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 23.22 -0.25 23 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 20.80 -0.20 24 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 18.39 -0.15 23 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 16.05 -0.51 23 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 13.81 -0.50 23 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 11.69 -0.49 23 0 21 0
30DEC26 92.50 C 0.00 0.00 0.00 9.72 -0.48 23 0 55 0
30DEC26 95.00 C 7.80 7.80 7.80 7.85 -0.44 23 15 40 +15
30DEC26 97.50 C 0.00 0.00 0.00 6.24 -0.34 23 0 34 0
30DEC26 100.00 C 0.00 0.00 0.00 4.88 -0.34 23 0 90 0
30DEC26 102.50 C 0.00 0.00 0.00 3.74 -0.32 23 0 56 0
30DEC26 105.00 C 2.88 2.88 2.88 2.86 -0.24 23 1 61 -1
30DEC26 107.50 C 0.00 0.00 0.00 2.19 -0.14 24 0 116 0
30DEC26 110.00 C 0.00 0.00 0.00 1.59 -0.18 24 0 57 0
30DEC26 112.50 C 0.00 0.00 0.00 1.13 -0.17 23 0 98 0
30DEC26 115.00 C 0.00 0.00 0.00 0.79 -0.14 23 0 132 0
30DEC26 117.50 C 0.00 0.00 0.00 0.52 -0.13 23 0 176 0
30DEC26 120.00 C 0.00 0.00 0.00 0.35 -0.08 23 0 62 0
30DEC26 122.50 C 0.00 0.00 0.00 0.23 -0.06 23 0 16 0
30DEC26 125.00 C 0.00 0.00 0.00 0.15 -0.04 23 0 62 0
30DEC26 127.50 C 0.00 0.00 0.00 0.10 -0.03 23 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 23.52 +0.05 25 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 21.15 +0.05 25 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 18.75 -0.14 23 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 16.49 -0.49 23 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 14.33 -0.47 23 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 12.30 -0.45 23 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 10.42 -0.43 23 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 8.59 -0.71 23 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 7.03 -0.28 23 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 5.72 -0.25 23 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 4.57 -0.24 23 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 3.60 -0.22 23 0 15 0
28JAN27 107.50 C 0.00 0.00 0.00 2.86 -0.13 23 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 2.25 -0.12 23 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 1.70 -0.17 23 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 1.27 -0.13 23 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 0.91 -0.13 23 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 0.66 -0.08 23 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 0.48 -0.06 23 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 0.34 -0.05 23 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 43.48 -0.06 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 41.01 -0.05 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 38.62 +0.04 30 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 36.21 +0.12 30 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 33.79 +0.13 29 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 31.38 +0.13 28 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 28.95 +0.10 27 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 25.98 -0.50 0 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 24.24 +0.10 25 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 21.97 +0.12 25 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 19.74 0.00 25 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 17.52 -0.12 24 0 40 0
30MAR27 87.50 C 0.00 0.00 0.00 15.52 -0.39 24 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 13.63 -0.37 24 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 11.88 -0.33 24 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 10.26 -0.01 24 0 12 0
30MAR27 97.50 C 0.00 0.00 0.00 8.80 +0.01 24 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 7.25 -0.23 23 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 6.11 -0.21 23 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 5.11 -0.18 23 0 10 0
30MAR27 107.50 C 0.00 0.00 0.00 4.24 -0.15 23 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 3.51 -0.12 23 0 8 0
30MAR27 112.50 C 0.00 0.00 0.00 2.93 -0.08 24 0 135 0
30MAR27 115.00 C 0.00 0.00 0.00 2.42 -0.13 24 0 68 0
30MAR27 117.50 C 0.00 0.00 0.00 1.98 -0.08 24 0 84 0
30MAR27 120.00 C 0.00 0.00 0.00 1.59 -0.06 24 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 1.23 -0.04 24 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.97 -0.03 24 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 0.76 -0.03 24 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 0.60 -0.02 24 0 4 0
29JUN27 57.50 C 0.00 0.00 0.00 43.61 +0.05 34 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 41.15 -0.01 32 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 38.72 -0.02 31 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 36.32 -0.01 30 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 33.89 -0.04 29 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 31.54 -0.01 29 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 29.20 +0.02 28 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 26.84 -0.03 27 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 24.59 +0.13 27 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 22.34 +0.10 26 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 20.20 -0.01 25 0 3 0
29JUN27 85.00 C 0.00 0.00 0.00 17.79 -0.31 23 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 15.84 -0.39 23 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 14.01 -0.38 23 0 40 0
29JUN27 92.50 C 0.00 0.00 0.00 12.34 -0.34 23 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 10.79 -0.39 23 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 9.35 -0.45 23 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 8.11 -0.32 23 0 28 0
29JUN27 102.50 C 0.00 0.00 0.00 6.97 -0.30 23 0 20 0
29JUN27 105.00 C 0.00 0.00 0.00 6.12 -0.13 24 0 10 0
29JUN27 107.50 C 0.00 0.00 0.00 5.23 -0.15 24 0 10 0
29JUN27 110.00 C 0.00 0.00 0.00 4.40 -0.16 23 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 3.73 -0.14 23 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 3.12 -0.10 23 0 4 0
29JUN27 117.50 C 0.00 0.00 0.00 2.62 -0.10 23 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 2.18 -0.07 23 0 4 0
29JUN27 122.50 C 0.00 0.00 0.00 1.76 -0.07 23 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 1.45 -0.05 23 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 1.20 -0.05 23 0 6 0
29JUN27 130.00 C 0.00 0.00 0.00 0.98 -0.03 23 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 24.83 +0.11 25 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 22.71 +0.12 25 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 20.67 +0.07 25 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 18.39 -0.27 23 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 16.58 -0.37 23 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 14.89 -0.34 23 0 120 0
29SEP27 92.50 C 0.00 0.00 0.00 13.31 -0.33 23 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 12.05 -0.15 23 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 10.72 -0.09 24 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 9.49 -0.10 23 0 7 0
29SEP27 102.50 C 0.00 0.00 0.00 8.33 -0.14 23 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 7.34 -0.14 23 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 6.54 -0.06 23 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 5.74 -0.11 23 0 3 0
29SEP27 112.50 C 0.00 0.00 0.00 4.98 -0.14 23 0 23 0
29SEP27 115.00 C 0.00 0.00 0.00 4.36 -0.13 23 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 3.75 -0.12 23 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 3.27 -0.10 23 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 2.72 -0.09 23 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 2.36 -0.07 23 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 2.02 -0.07 23 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 1.73 -0.05 23 0 0 0
TOTAL CALL 46 3,446 -5
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 67 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 38 0 60 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 25 0 32 0
29OCT26 87.50 P 0.00 0.00 0.00 0.03 0.00 24 0 1 0
29OCT26 90.00 P 0.00 0.00 0.00 0.08 -0.01 23 0 38 0
29OCT26 92.50 P 0.32 0.32 0.32 0.24 -0.02 23 5 123 0
29OCT26 95.00 P 0.00 0.00 0.00 0.59 -0.02 23 0 135 0
29OCT26 97.50 P 1.28 1.28 1.28 1.25 +0.01 24 20 79 +20
29OCT26 100.00 P 0.00 0.00 0.00 2.30 +0.06 24 0 68 0
29OCT26 102.50 P 0.00 0.00 0.00 3.68 +0.15 23 0 24 0
29OCT26 105.00 P 0.00 0.00 0.00 5.50 +0.25 23 0 34 0
29OCT26 107.50 P 0.00 0.00 0.00 7.62 +0.35 23 0 14 0
29OCT26 110.00 P 0.00 0.00 0.00 9.95 +0.43 23 0 15 0
29OCT26 112.50 P 0.00 0.00 0.00 12.40 +0.48 0 0 15 0
29OCT26 115.00 P 0.00 0.00 0.00 14.90 +0.50 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 17.40 +0.50 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 20.14 +0.24 47 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 22.65 +0.25 52 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 25.20 +0.80 57 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 27.65 +0.75 60 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 30.20 +0.80 65 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 26 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 15 0
27NOV26 82.50 P 0.00 0.00 0.00 0.06 0.00 25 0 23 0
27NOV26 85.00 P 0.00 0.00 0.00 0.14 +0.01 25 0 8 0
27NOV26 87.50 P 0.45 0.45 0.45 0.28 +0.01 25 3 30 +3
27NOV26 90.00 P 0.00 0.00 0.00 0.55 +0.04 25 0 63 0
27NOV26 92.50 P 0.00 0.00 0.00 0.98 +0.06 25 0 60 0
27NOV26 95.00 P 0.00 0.00 0.00 1.61 +0.11 25 0 50 0
27NOV26 97.50 P 0.00 0.00 0.00 2.49 +0.14 25 0 37 0
27NOV26 100.00 P 0.00 0.00 0.00 3.58 +0.13 25 0 30 0
27NOV26 102.50 P 0.00 0.00 0.00 4.98 +0.18 25 0 67 0
27NOV26 105.00 P 0.00 0.00 0.00 6.55 +0.30 25 0 29 0
27NOV26 107.50 P 0.00 0.00 0.00 8.40 +0.34 25 0 18 0
27NOV26 110.00 P 0.00 0.00 0.00 10.45 +0.38 25 0 18 0
27NOV26 112.50 P 0.00 0.00 0.00 12.66 +0.43 25 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 14.99 +0.46 25 0 15 0
27NOV26 117.50 P 0.00 0.00 0.00 17.41 -0.03 24 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 20.22 +0.24 35 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 22.68 +0.12 37 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 25.20 +0.07 41 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 27.66 +0.76 42 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 30.20 +0.80 46 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 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 52 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 47 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 44 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 41 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 38 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 24 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.09 +0.01 24 0 40 0
30DEC26 82.50 P 0.00 0.00 0.00 0.17 -0.01 23 0 56 0
30DEC26 85.00 P 0.00 0.00 0.00 0.32 0.00 23 0 21 0
30DEC26 87.50 P 0.00 0.00 0.00 0.57 +0.01 23 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 0.95 +0.01 23 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 1.49 +0.03 24 0 20 0
30DEC26 95.00 P 0.00 0.00 0.00 2.22 +0.05 24 0 43 0
30DEC26 97.50 P 0.00 0.00 0.00 3.15 +0.07 24 0 209 0
30DEC26 100.00 P 0.00 0.00 0.00 4.28 +0.08 24 0 317 0
30DEC26 102.50 P 0.00 0.00 0.00 5.68 +0.13 24 0 113 0
30DEC26 105.00 P 0.00 0.00 0.00 7.12 0.00 23 0 123 0
30DEC26 107.50 P 0.00 0.00 0.00 8.89 +0.26 23 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 10.83 +0.30 23 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 12.93 +0.35 23 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 15.16 +0.39 23 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 17.49 +0.05 23 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 20.22 +0.19 29 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 22.68 +0.12 31 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 25.20 +0.07 34 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 27.66 -0.05 35 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 30.20 -0.08 38 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 0.10 0.00 23 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 0.18 +0.01 23 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 0.33 +0.01 23 0 1 0
28JAN27 85.00 P 0.00 0.00 0.00 0.56 +0.03 23 0 15 0
28JAN27 87.50 P 0.00 0.00 0.00 0.88 +0.03 23 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 1.34 +0.05 23 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 1.96 +0.07 23 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 2.76 +0.11 24 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 3.71 +0.10 24 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 4.86 +0.10 24 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 6.24 +0.14 24 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 7.67 +0.03 23 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 9.38 +0.29 23 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 11.25 +0.33 23 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 13.26 +0.37 23 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 15.40 +0.41 23 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 17.65 -0.08 23 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 20.28 +0.16 27 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 22.72 +0.16 28 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 25.22 +0.09 30 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 0.02 0.00 24 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 0.04 +0.01 24 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 0.06 +0.01 24 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 0.11 +0.01 24 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.20 +0.03 24 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 0.33 +0.04 24 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.52 +0.06 24 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 0.80 +0.08 24 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 1.16 +0.10 24 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 1.63 +0.11 24 0 15 0
30MAR27 90.00 P 0.00 0.00 0.00 2.21 +0.11 24 0 10 0
30MAR27 92.50 P 0.00 0.00 0.00 2.86 +0.12 23 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 3.69 +0.01 23 0 130 0
30MAR27 97.50 P 0.00 0.00 0.00 4.68 +0.03 23 0 211 0
30MAR27 100.00 P 0.00 0.00 0.00 5.96 +0.16 24 0 140 0
30MAR27 102.50 P 0.00 0.00 0.00 7.31 +0.31 24 0 6 0
30MAR27 105.00 P 0.00 0.00 0.00 8.79 +0.12 24 0 18 0
30MAR27 107.50 P 0.00 0.00 0.00 10.40 +0.08 24 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 12.16 +0.39 24 0 2 0
30MAR27 112.50 P 0.00 0.00 0.00 14.05 +0.41 24 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 16.04 +0.44 24 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 18.15 +0.42 24 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 20.56 +0.44 25 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 22.78 +0.22 25 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 25.22 +0.09 26 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 27.67 -0.04 27 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 30.20 -0.08 29 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.16 +0.01 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 0.26 +0.02 23 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 0.41 +0.03 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 0.61 +0.04 23 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 0.88 +0.06 23 0 10 0
29JUN27 80.00 P 0.00 0.00 0.00 1.23 +0.08 23 0 10 0
29JUN27 82.50 P 1.83 1.83 1.83 1.68 +0.04 23 15 30 +15
29JUN27 85.00 P 0.00 0.00 0.00 2.31 +0.12 23 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 2.93 +0.08 23 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 3.67 +0.04 23 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 4.52 +0.03 23 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 5.52 +0.05 23 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 6.64 +0.07 22 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 8.16 +0.40 23 0 30 0
29JUN27 102.50 P 0.00 0.00 0.00 9.59 +0.38 23 0 35 0
29JUN27 105.00 P 0.00 0.00 0.00 11.12 +0.38 23 0 10 0
29JUN27 107.50 P 0.00 0.00 0.00 12.79 +0.35 23 0 25 0
29JUN27 110.00 P 0.00 0.00 0.00 14.53 +0.37 23 0 15 0
29JUN27 112.50 P 0.00 0.00 0.00 16.40 +0.39 23 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 18.33 +0.22 23 0 15 0
29JUN27 117.50 P 0.00 0.00 0.00 20.18 +0.25 22 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 22.20 +0.22 22 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 24.36 +0.24 22 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 26.59 +0.29 22 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 28.81 +0.28 22 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 31.12 +0.05 22 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 1.34 +0.08 23 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 1.78 +0.09 23 0 10 0
29SEP27 82.50 P 0.00 0.00 0.00 2.39 +0.12 23 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 3.02 +0.14 23 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 3.79 +0.15 23 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 4.59 +0.11 23 0 2 0
29SEP27 92.50 P 0.00 0.00 0.00 5.50 +0.05 23 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 6.52 -0.03 23 0 702 0
29SEP27 97.50 P 0.00 0.00 0.00 7.66 -0.05 23 0 2 0
29SEP27 100.00 P 0.00 0.00 0.00 8.92 +0.01 23 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 10.40 +0.10 23 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 11.87 +0.07 23 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 13.49 +0.07 23 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 15.35 +0.36 23 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 17.14 +0.40 23 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 18.96 +0.32 23 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 20.92 +0.04 23 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 22.94 +0.36 23 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 25.01 +0.37 23 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 27.07 -0.05 22 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 29.22 +0.27 22 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 31.46 +0.30 22 0 0 0
TOTAL PUT 43 3,857 +38
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$ 428.200
09OCT26 320.00 C 0.00 0.00 0.00 108.23 +5.12 0 0 0 0
09OCT26 325.00 C 0.00 0.00 0.00 103.38 +5.26 123 0 0 0
09OCT26 330.00 C 0.00 0.00 0.00 98.26 +5.14 0 0 0 0
09OCT26 335.00 C 0.00 0.00 0.00 93.37 +5.25 109 0 0 0
09OCT26 340.00 C 0.00 0.00 0.00 88.78 +5.66 133 0 0 0
09OCT26 345.00 C 0.00 0.00 0.00 83.25 +5.13 0 0 0 0
09OCT26 350.00 C 0.00 0.00 0.00 78.34 +5.22 86 0 0 0
09OCT26 355.00 C 0.00 0.00 0.00 73.29 +5.16 0 0 0 0
09OCT26 360.00 C 0.00 0.00 0.00 68.30 +5.17 60 0 0 0
09OCT26 365.00 C 0.00 0.00 0.00 63.35 +5.22 70 0 0 0
09OCT26 370.00 C 0.00 0.00 0.00 58.35 +5.22 65 0 0 0
09OCT26 375.00 C 0.00 0.00 0.00 53.20 +5.07 0 0 0 0
09OCT26 380.00 C 0.00 0.00 0.00 48.59 +5.45 69 0 0 0
09OCT26 385.00 C 0.00 0.00 0.00 43.21 +5.07 0 0 0 0
09OCT26 390.00 C 0.00 0.00 0.00 38.23 +5.08 0 0 0 0
09OCT26 395.00 C 0.00 0.00 0.00 33.57 +5.39 49 0 0 0
09OCT26 400.00 C 0.00 0.00 0.00 28.93 +5.65 51 0 0 0
09OCT26 405.00 C 0.00 0.00 0.00 23.40 +5.40 30 0 0 0
09OCT26 410.00 C 18.30 18.80 18.30 18.59 +4.76 30 6 36 +6
09OCT26 415.00 C 14.00 14.00 14.00 13.96 +4.00 29 1 99 -1
09OCT26 420.00 C 10.00 10.30 8.35 9.90 +3.07 29 190 294 +18
09OCT26 425.00 C 5.00 7.06 5.00 6.36 +1.95 29 377 5,611 -218
09OCT26 430.00 C 4.18 5.00 3.08 3.75 +0.90 29 1,501 2,581 +303
09OCT26 435.00 C 2.50 3.00 1.80 2.12 +0.32 30 930 1,669 +162
09OCT26 440.00 C 1.70 1.70 1.00 1.22 +0.09 32 1,127 2,766 +407
09OCT26 445.00 C 0.77 0.82 0.56 0.70 0.00 34 197 1,251 +120
09OCT26 450.00 C 0.50 0.59 0.30 0.40 -0.04 35 278 2,342 +61
09OCT26 455.00 C 0.25 0.25 0.16 0.23 -0.05 37 56 541 +56
09OCT26 460.00 C 0.20 0.20 0.11 0.14 -0.04 39 15 1,971 +10
09OCT26 465.00 C 0.10 0.10 0.10 0.09 -0.03 41 25 439 0
09OCT26 470.00 C 0.08 0.08 0.08 0.06 -0.02 43 10 702 -10
09OCT26 475.00 C 0.00 0.00 0.00 0.04 -0.02 46 0 88 0
09OCT26 480.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 242 0
09OCT26 485.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 217 0
09OCT26 490.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 250 0
09OCT26 495.00 C 0.00 0.00 0.00 0.01 0.00 53 0 89 0
09OCT26 500.00 C 0.00 0.00 0.00 0.01 0.00 57 0 40 0
09OCT26 505.00 C 0.00 0.00 0.00 0.01 0.00 60 0 215 0
09OCT26 510.00 C 0.01 0.01 0.01 0.01 0.00 63 30 80 +30
09OCT26 515.00 C 0.01 0.01 0.01 0.01 0.00 67 10 59 +10
09OCT26 520.00 C 0.00 0.00 0.00 0.01 0.00 70 0 24 0
09OCT26 525.00 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
09OCT26 530.00 C 0.00 0.00 0.00 0.01 0.00 76 0 40 0
09OCT26 535.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
09OCT26 540.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
16OCT26 320.00 C 0.00 0.00 0.00 108.51 +5.20 62 0 0 0
16OCT26 325.00 C 0.00 0.00 0.00 103.42 +5.10 0 0 0 0
16OCT26 330.00 C 0.00 0.00 0.00 98.53 +5.21 58 0 0 0
16OCT26 335.00 C 0.00 0.00 0.00 93.54 +5.21 56 0 0 0
16OCT26 340.00 C 0.00 0.00 0.00 88.78 +5.45 66 0 0 0
16OCT26 345.00 C 0.00 0.00 0.00 83.56 +5.22 51 0 0 0
16OCT26 350.00 C 0.00 0.00 0.00 78.51 +5.17 0 0 0 0
16OCT26 355.00 C 0.00 0.00 0.00 73.52 +5.17 36 0 0 0
16OCT26 360.00 C 0.00 0.00 0.00 68.52 +5.17 28 0 0 0
16OCT26 365.00 C 0.00 0.00 0.00 63.52 +5.16 0 0 0 0
16OCT26 370.00 C 0.00 0.00 0.00 58.53 +5.15 26 0 0 0
16OCT26 375.00 C 0.00 0.00 0.00 53.54 +5.12 27 0 0 0
16OCT26 380.00 C 0.00 0.00 0.00 48.59 +5.11 30 0 0 0
16OCT26 385.00 C 0.00 0.00 0.00 43.59 +4.99 26 0 0 0
16OCT26 390.00 C 0.00 0.00 0.00 38.67 +4.86 27 0 0 0
16OCT26 395.00 C 0.00 0.00 0.00 33.81 +4.64 27 0 0 0
16OCT26 400.00 C 0.00 0.00 0.00 29.07 +4.94 27 0 0 0
16OCT26 405.00 C 0.00 0.00 0.00 24.51 +4.49 27 0 0 0
16OCT26 410.00 C 19.05 19.05 18.87 20.59 +4.34 29 31 115 +31
16OCT26 415.00 C 16.04 16.49 15.12 15.76 +2.83 25 255 225 +225
16OCT26 420.00 C 11.81 13.01 11.81 12.80 +2.76 27 131 81 +60
16OCT26 425.00 C 9.68 9.80 8.59 9.80 +2.20 27 143 74 -29
16OCT26 430.00 C 7.31 7.90 6.80 7.05 +1.21 27 155 226 +120
16OCT26 435.00 C 5.60 5.64 5.10 5.11 +0.92 27 120 412 -18
16OCT26 440.00 C 4.32 4.36 3.54 3.70 +0.68 28 192 352 +128
16OCT26 445.00 C 2.13 2.86 2.13 2.60 +0.33 29 42 114 +41
16OCT26 450.00 C 2.18 2.35 1.85 1.81 +0.27 29 271 441 +128
16OCT26 455.00 C 1.30 1.75 1.30 1.22 +0.12 30 134 280 +125
16OCT26 460.00 C 1.00 1.30 0.94 0.82 +0.07 30 370 518 +325
16OCT26 465.00 C 0.88 0.90 0.88 0.54 +0.03 30 66 98 +66
16OCT26 470.00 C 0.70 0.73 0.55 0.35 +0.01 31 89 197 +89
16OCT26 475.00 C 0.00 0.00 0.00 0.23 0.00 31 0 0 0
16OCT26 480.00 C 0.00 0.00 0.00 0.15 0.00 32 0 15 0
16OCT26 485.00 C 0.29 0.29 0.29 0.10 0.00 32 36 36 +36
16OCT26 490.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 23 0
16OCT26 495.00 C 0.18 0.18 0.17 0.04 -0.01 33 15 15 +15
16OCT26 500.00 C 0.20 0.20 0.16 0.03 0.00 34 48 43 +43
16OCT26 505.00 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
16OCT26 510.00 C 0.15 0.15 0.12 0.01 0.00 34 138 138 +138
16OCT26 515.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
16OCT26 520.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
16OCT26 525.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
29OCT26 210.00 C 0.00 0.00 0.00 218.46 +5.01 0 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 213.75 +5.29 105 0 30 0
29OCT26 220.00 C 0.00 0.00 0.00 208.66 +5.19 82 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 203.67 +5.19 80 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 198.76 +5.27 93 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 193.66 +5.16 0 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 188.69 +5.18 59 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 183.80 +5.28 85 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 178.71 +5.18 50 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 173.70 +5.69 0 0 180 0
29OCT26 260.00 C 0.00 0.00 0.00 168.85 +5.82 78 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 163.84 +5.79 74 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 158.85 +5.79 71 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 153.79 +5.71 61 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 148.89 +5.80 68 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 143.82 +5.71 58 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 138.82 +5.69 54 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 133.94 +5.80 61 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 128.87 +5.59 53 0 230 0
29OCT26 310.00 C 0.00 0.00 0.00 118.91 +5.72 50 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 108.90 +5.59 43 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 98.94 +5.62 41 0 21 0
29OCT26 340.00 C 0.00 0.00 0.00 89.09 +5.76 42 0 30 0
29OCT26 350.00 C 0.00 0.00 0.00 78.93 +5.15 28 0 2 0
29OCT26 360.00 C 0.00 0.00 0.00 68.98 +5.09 27 0 120 0
29OCT26 370.00 C 0.00 0.00 0.00 59.11 +4.99 27 0 71 0
29OCT26 380.00 C 53.00 53.00 53.00 49.40 +4.79 27 1 50 -1
29OCT26 390.00 C 0.00 0.00 0.00 40.01 +4.45 27 0 61 0
29OCT26 400.00 C 0.00 0.00 0.00 31.01 +4.59 26 0 969 0
29OCT26 410.00 C 22.85 23.54 21.98 23.33 +3.80 27 409 2,041 +283
29OCT26 420.00 C 16.23 17.26 15.25 16.21 +2.71 26 511 2,205 +132
29OCT26 430.00 C 11.37 11.95 10.30 10.96 +1.68 26 2,244 9,097 +23
29OCT26 440.00 C 6.50 7.97 6.50 7.24 +0.92 27 1,885 10,216 +1,077
29OCT26 450.00 C 5.12 5.49 4.37 4.93 +0.67 29 2,160 9,695 +801
29OCT26 460.00 C 3.30 3.41 2.91 3.37 +0.50 30 1,701 15,928 +302
29OCT26 470.00 C 2.20 2.30 1.92 2.33 +0.40 32 914 10,012 +340
29OCT26 480.00 C 1.45 1.59 1.32 1.63 +0.32 33 1,511 8,765 +708
29OCT26 490.00 C 1.02 1.10 0.91 1.16 +0.26 35 401 8,133 -127
29OCT26 500.00 C 0.79 0.80 0.69 0.84 +0.20 36 355 11,248 +90
29OCT26 510.00 C 0.60 0.60 0.51 0.62 +0.16 38 63 6,265 +9
29OCT26 520.00 C 0.44 0.44 0.37 0.47 +0.14 39 268 5,727 +240
29OCT26 530.00 C 0.38 0.38 0.27 0.37 +0.13 41 90 4,306 +36
29OCT26 540.00 C 0.29 0.29 0.29 0.28 +0.11 42 7 3,907 -7
29OCT26 550.00 C 0.19 0.20 0.19 0.22 +0.09 43 16 6,151 -16
29OCT26 560.00 C 0.00 0.00 0.00 0.19 +0.09 45 0 9,086 0
29OCT26 570.00 C 0.20 0.20 0.20 0.15 +0.07 46 36 8,783 0
29OCT26 580.00 C 0.00 0.00 0.00 0.13 +0.07 48 0 2,124 0
29OCT26 590.00 C 0.00 0.00 0.00 0.11 +0.06 49 0 1,034 0
29OCT26 600.00 C 0.00 0.00 0.00 0.09 +0.05 51 0 2,714 0
29OCT26 610.00 C 0.00 0.00 0.00 0.08 +0.05 52 0 1,566 0
29OCT26 620.00 C 0.00 0.00 0.00 0.07 +0.05 53 0 2,375 0
29OCT26 630.00 C 0.00 0.00 0.00 0.06 +0.05 55 0 629 0
29OCT26 640.00 C 0.00 0.00 0.00 0.05 +0.04 56 0 399 0
29OCT26 650.00 C 0.00 0.00 0.00 0.04 +0.03 56 0 1,328 0
29OCT26 660.00 C 0.00 0.00 0.00 0.03 +0.02 57 0 404 0
29OCT26 670.00 C 0.00 0.00 0.00 0.02 +0.01 57 0 449 0
29OCT26 680.00 C 0.00 0.00 0.00 0.01 0.00 55 0 463 0
29OCT26 690.00 C 0.00 0.00 0.00 0.01 0.00 57 0 479 0
29OCT26 700.00 C 0.00 0.00 0.00 0.01 0.00 58 0 690 0
29OCT26 710.00 C 0.00 0.00 0.00 0.01 0.00 60 0 482 0
29OCT26 720.00 C 0.00 0.00 0.00 0.01 0.00 62 0 408 0
29OCT26 730.00 C 0.00 0.00 0.00 0.01 0.00 63 0 754 0
29OCT26 740.00 C 0.00 0.00 0.00 0.01 0.00 65 0 381 0
29OCT26 750.00 C 0.00 0.00 0.00 0.01 0.00 66 0 459 0
29OCT26 760.00 C 0.00 0.00 0.00 0.01 0.00 67 0 335 0
29OCT26 770.00 C 0.00 0.00 0.00 0.01 0.00 69 0 62 0
29OCT26 780.00 C 0.00 0.00 0.00 0.01 0.00 70 0 96 0
29OCT26 790.00 C 0.00 0.00 0.00 0.01 0.00 72 0 64 0
29OCT26 800.00 C 0.00 0.00 0.00 0.01 0.00 73 0 546 0
27NOV26 210.00 C 0.00 0.00 0.00 219.42 +5.71 79 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 214.42 +5.68 76 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 209.52 +5.90 76 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 204.48 +5.67 72 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 199.60 +5.76 73 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 194.54 +5.67 68 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 189.64 +5.74 68 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 184.73 +5.65 67 0 30 0
27NOV26 250.00 C 0.00 0.00 0.00 179.76 +5.65 65 0 30 0
27NOV26 255.00 C 0.00 0.00 0.00 174.65 +5.65 60 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 169.68 +5.65 58 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 164.79 +5.73 58 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 159.74 +5.65 54 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 154.77 +5.66 53 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 149.81 +5.67 51 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 144.82 +5.89 49 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 139.87 +5.68 48 0 30 0
27NOV26 295.00 C 0.00 0.00 0.00 134.92 +5.69 46 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 129.92 +5.65 44 0 90 0
27NOV26 310.00 C 0.00 0.00 0.00 120.02 +5.62 41 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 110.23 +5.67 40 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 100.33 +5.56 37 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 90.58 +5.53 35 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 80.90 +5.39 33 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 72.94 +6.75 38 0 278 0
27NOV26 370.00 C 0.00 0.00 0.00 61.61 +4.39 29 0 10 0
27NOV26 380.00 C 0.00 0.00 0.00 53.21 +5.14 30 0 100 0
27NOV26 390.00 C 0.00 0.00 0.00 44.13 +3.39 28 0 61 0
27NOV26 400.00 C 36.41 36.41 36.41 36.53 +3.59 28 31 175 +31
27NOV26 410.00 C 30.40 30.40 28.96 30.17 +3.48 29 36 563 +3
27NOV26 420.00 C 24.00 24.00 23.20 24.10 +3.10 29 51 862 +28
27NOV26 430.00 C 18.55 19.17 18.01 18.71 +2.33 28 521 2,272 +284
27NOV26 440.00 C 14.86 15.00 13.82 14.86 +2.17 29 407 3,783 -36
27NOV26 450.00 C 11.30 11.58 11.05 11.32 +1.48 29 87 7,780 -5
27NOV26 460.00 C 9.00 9.00 8.28 8.71 +1.14 30 180 4,044 +78
27NOV26 470.00 C 7.00 7.00 6.46 6.73 +0.95 30 235 2,516 +199
27NOV26 480.00 C 5.20 5.42 5.00 5.19 +0.53 31 406 4,743 -9
27NOV26 490.00 C 4.10 4.10 3.97 3.93 +0.43 31 236 7,791 +200
27NOV26 500.00 C 3.31 3.31 3.03 2.97 +0.28 32 306 6,467 +18
27NOV26 510.00 C 2.50 2.50 2.39 2.24 +0.21 32 19 1,661 +9
27NOV26 520.00 C 2.10 2.11 2.00 1.69 +0.15 33 81 7,692 -18
27NOV26 530.00 C 1.72 1.72 1.63 1.28 +0.11 33 176 5,134 0
27NOV26 540.00 C 1.30 1.30 1.30 0.97 +0.08 34 5 8,238 0
27NOV26 550.00 C 1.06 1.10 1.06 0.73 +0.05 34 14 6,462 -4
27NOV26 560.00 C 0.00 0.00 0.00 0.56 +0.04 35 0 1,887 0
27NOV26 570.00 C 0.85 0.85 0.85 0.43 +0.03 35 1 2,508 0
27NOV26 580.00 C 0.69 0.69 0.69 0.33 +0.02 35 1 1,161 0
27NOV26 590.00 C 0.00 0.00 0.00 0.25 +0.01 36 0 1,473 0
27NOV26 600.00 C 0.55 0.55 0.55 0.20 +0.01 36 1 814 0
27NOV26 610.00 C 0.00 0.00 0.00 0.15 0.00 37 0 341 0
27NOV26 620.00 C 0.00 0.00 0.00 0.12 0.00 37 0 618 0
27NOV26 630.00 C 0.00 0.00 0.00 0.10 0.00 38 0 881 0
27NOV26 640.00 C 0.00 0.00 0.00 0.08 0.00 38 0 526 0
27NOV26 650.00 C 0.00 0.00 0.00 0.06 0.00 39 0 554 0
27NOV26 660.00 C 0.00 0.00 0.00 0.05 0.00 39 0 660 0
27NOV26 670.00 C 0.00 0.00 0.00 0.04 0.00 40 0 2,693 0
27NOV26 680.00 C 0.00 0.00 0.00 0.03 0.00 40 0 1,095 0
27NOV26 690.00 C 0.00 0.00 0.00 0.02 0.00 40 0 1,002 0
27NOV26 700.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,477 0
27NOV26 710.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,134 0
27NOV26 720.00 C 0.00 0.00 0.00 0.01 0.00 41 0 658 0
27NOV26 730.00 C 0.00 0.00 0.00 0.01 0.00 42 0 461 0
27NOV26 740.00 C 0.00 0.00 0.00 0.01 0.00 43 0 286 0
27NOV26 750.00 C 0.00 0.00 0.00 0.01 0.00 44 0 200 0
27NOV26 760.00 C 0.00 0.00 0.00 0.01 0.00 44 0 271 0
27NOV26 770.00 C 0.00 0.00 0.00 0.01 0.00 45 0 375 0
27NOV26 780.00 C 0.00 0.00 0.00 0.01 0.00 46 0 226 0
27NOV26 790.00 C 0.00 0.00 0.00 0.01 0.00 47 0 703 0
30DEC26 210.00 C 0.00 0.00 0.00 220.45 +5.75 71 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 215.52 +5.78 69 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 210.53 +5.74 67 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 205.57 +5.73 65 0 60 0
30DEC26 230.00 C 0.00 0.00 0.00 200.92 +6.05 67 0 8,457 0
30DEC26 235.00 C 0.00 0.00 0.00 195.67 +5.74 61 0 90 0
30DEC26 240.00 C 0.00 0.00 0.00 190.71 +5.74 59 0 60 0
30DEC26 245.00 C 0.00 0.00 0.00 185.78 +5.77 58 0 90 0
30DEC26 250.00 C 0.00 0.00 0.00 180.81 +5.76 56 0 97 0
30DEC26 255.00 C 0.00 0.00 0.00 175.85 +5.76 54 0 133 0
30DEC26 260.00 C 0.00 0.00 0.00 170.88 +5.75 52 0 90 0
30DEC26 265.00 C 0.00 0.00 0.00 165.90 +5.72 50 0 160 0
30DEC26 270.00 C 0.00 0.00 0.00 160.96 +5.73 49 0 164 0
30DEC26 275.00 C 0.00 0.00 0.00 155.99 +5.69 47 0 91 0
30DEC26 280.00 C 0.00 0.00 0.00 151.06 +5.68 46 0 163 0
30DEC26 285.00 C 0.00 0.00 0.00 146.15 +5.92 44 0 152 0
30DEC26 290.00 C 0.00 0.00 0.00 141.24 +5.67 43 0 160 0
30DEC26 295.00 C 0.00 0.00 0.00 136.32 +5.64 42 0 142 0
30DEC26 300.00 C 0.00 0.00 0.00 131.74 +5.95 43 0 720 0
30DEC26 310.00 C 0.00 0.00 0.00 121.69 +5.61 39 0 216 0
30DEC26 320.00 C 0.00 0.00 0.00 111.98 +5.85 37 0 120 0
30DEC26 330.00 C 0.00 0.00 0.00 102.34 +5.52 35 0 63 0
30DEC26 340.00 C 0.00 0.00 0.00 92.80 +5.42 34 0 332 0
30DEC26 350.00 C 0.00 0.00 0.00 83.45 +5.63 32 0 816 0
30DEC26 360.00 C 0.00 0.00 0.00 73.78 +4.77 30 0 568 0
30DEC26 370.00 C 0.00 0.00 0.00 65.16 +4.55 29 0 648 0
30DEC26 380.00 C 0.00 0.00 0.00 56.94 +4.26 29 0 775 0
30DEC26 390.00 C 0.00 0.00 0.00 49.22 +3.92 29 0 406 0
30DEC26 400.00 C 0.00 0.00 0.00 42.03 +3.51 29 0 4,482 0
30DEC26 410.00 C 35.53 35.53 35.53 35.53 +3.56 29 11 1,494 +11
30DEC26 420.00 C 29.48 29.76 29.10 29.76 +2.93 29 77 2,035 +3
30DEC26 430.00 C 24.27 25.05 23.70 24.74 +2.81 29 215 8,836 +5
30DEC26 440.00 C 20.31 20.48 19.72 20.44 +2.35 29 108 4,203 +33
30DEC26 450.00 C 16.80 17.08 16.25 16.66 +1.84 29 224 13,499 -110
30DEC26 460.00 C 13.39 14.00 13.37 13.57 +1.37 29 66 8,862 +38
30DEC26 470.00 C 11.21 11.44 10.82 11.28 +1.29 30 373 4,568 -77
30DEC26 480.00 C 9.10 9.21 8.91 9.37 +1.14 30 92 18,991 +3
30DEC26 490.00 C 7.50 7.62 7.33 7.80 +1.09 31 276 7,144 -2
30DEC26 500.00 C 6.22 6.40 6.00 6.51 +0.93 32 2,159 35,823 +510
30DEC26 510.00 C 5.02 5.05 5.00 5.44 +0.81 32 52 24,228 +4
30DEC26 520.00 C 4.24 4.35 4.20 4.56 +0.69 33 70 10,801 +27
30DEC26 530.00 C 3.65 3.65 3.51 3.84 +0.59 33 184 6,438 +71
30DEC26 540.00 C 3.04 3.04 2.98 3.24 +0.56 34 107 20,960 +61
30DEC26 550.00 C 2.64 2.70 2.50 2.75 +0.52 35 128 32,774 -46
30DEC26 560.00 C 2.27 2.27 2.25 2.34 +0.49 35 41 9,891 0
30DEC26 570.00 C 1.91 2.04 1.91 2.01 +0.46 36 61 8,880 0
30DEC26 580.00 C 1.70 1.75 1.66 1.72 +0.42 36 190 11,074 0
30DEC26 590.00 C 1.52 1.52 1.49 1.49 +0.40 37 17 4,992 +17
30DEC26 600.00 C 1.25 1.40 1.25 1.29 +0.37 37 245 18,195 +60
30DEC26 610.00 C 1.26 1.26 1.17 1.14 +0.36 38 116 13,100 +114
30DEC26 620.00 C 0.00 0.00 0.00 1.00 +0.33 39 0 8,365 0
30DEC26 630.00 C 0.00 0.00 0.00 0.91 +0.34 39 0 2,927 0
30DEC26 640.00 C 0.87 0.87 0.81 0.77 +0.28 40 10 3,801 0
30DEC26 650.00 C 0.00 0.00 0.00 0.73 +0.31 41 0 13,705 0
30DEC26 660.00 C 0.00 0.00 0.00 0.65 +0.28 41 0 2,495 0
30DEC26 670.00 C 0.00 0.00 0.00 0.58 +0.26 42 0 1,282 0
30DEC26 680.00 C 0.00 0.00 0.00 0.53 +0.25 42 0 1,866 0
30DEC26 690.00 C 0.00 0.00 0.00 0.48 +0.24 43 0 909 0
30DEC26 700.00 C 0.00 0.00 0.00 0.41 +0.19 43 0 15,709 0
30DEC26 710.00 C 0.00 0.00 0.00 0.40 +0.22 44 0 858 0
30DEC26 720.00 C 0.35 0.35 0.35 0.35 +0.19 44 180 1,779 +180
30DEC26 730.00 C 0.00 0.00 0.00 0.33 +0.18 45 0 657 0
30DEC26 740.00 C 0.00 0.00 0.00 0.31 +0.18 46 0 2,784 0
30DEC26 750.00 C 0.00 0.00 0.00 0.29 +0.17 46 0 14,590 0
30DEC26 760.00 C 0.00 0.00 0.00 0.26 +0.15 47 0 2,896 0
30DEC26 770.00 C 0.00 0.00 0.00 0.25 +0.15 47 0 4,842 0
30DEC26 780.00 C 0.00 0.00 0.00 0.23 +0.14 48 0 1,863 0
30DEC26 790.00 C 0.00 0.00 0.00 0.22 +0.14 48 0 979 0
30DEC26 800.00 C 0.25 0.25 0.25 0.21 +0.14 49 30 1,436 -30
30DEC26 810.00 C 0.00 0.00 0.00 0.20 +0.14 50 0 1,363 0
30DEC26 820.00 C 0.00 0.00 0.00 0.19 +0.14 50 0 875 0
30DEC26 830.00 C 0.00 0.00 0.00 0.18 +0.14 51 0 1,222 0
30DEC26 840.00 C 0.00 0.00 0.00 0.17 +0.14 51 0 441 0
30DEC26 850.00 C 0.00 0.00 0.00 0.16 +0.14 52 0 838 0
30DEC26 860.00 C 0.00 0.00 0.00 0.15 +0.14 52 0 321 0
30DEC26 870.00 C 0.00 0.00 0.00 0.14 +0.13 52 0 91 0
30DEC26 880.00 C 0.00 0.00 0.00 0.13 +0.12 53 0 157 0
30DEC26 890.00 C 0.00 0.00 0.00 0.12 +0.11 53 0 268 0
30DEC26 900.00 C 0.00 0.00 0.00 0.11 +0.10 53 0 448 0
30DEC26 910.00 C 0.00 0.00 0.00 0.10 +0.09 54 0 1,015 0
30DEC26 920.00 C 0.00 0.00 0.00 0.09 +0.08 54 0 243 0
30DEC26 930.00 C 0.00 0.00 0.00 0.08 +0.07 54 0 78 0
30DEC26 940.00 C 0.00 0.00 0.00 0.07 +0.06 54 0 124 0
30DEC26 950.00 C 0.15 0.15 0.15 0.06 +0.05 54 20 211 0
30DEC26 960.00 C 0.00 0.00 0.00 0.05 +0.04 54 0 106 0
30DEC26 970.00 C 0.00 0.00 0.00 0.04 +0.03 53 0 358 0
30DEC26 980.00 C 0.00 0.00 0.00 0.03 +0.02 53 0 111 0
30DEC26 990.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 438 0
30DEC26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 50 0 4,061 0
28JAN27 210.00 C 0.00 0.00 0.00 221.31 +5.85 65 0 0 0
28JAN27 215.00 C 0.00 0.00 0.00 216.43 +5.91 64 0 0 0
28JAN27 220.00 C 0.00 0.00 0.00 211.45 +5.87 62 0 0 0
28JAN27 225.00 C 0.00 0.00 0.00 206.48 +5.84 60 0 0 0
28JAN27 230.00 C 0.00 0.00 0.00 201.56 +5.87 58 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 196.60 +5.86 56 0 0 0
28JAN27 240.00 C 0.00 0.00 0.00 191.67 +5.88 55 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 186.72 +5.87 53 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 181.76 +5.85 51 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 176.83 +5.84 50 0 0 0
28JAN27 260.00 C 0.00 0.00 0.00 171.89 +5.82 48 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 166.98 +5.81 47 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 162.08 +5.80 46 0 0 0
28JAN27 275.00 C 0.00 0.00 0.00 157.19 +5.79 45 0 0 0
28JAN27 280.00 C 0.00 0.00 0.00 152.31 +5.77 43 0 0 0
28JAN27 285.00 C 0.00 0.00 0.00 147.44 +5.76 42 0 0 0
28JAN27 290.00 C 0.00 0.00 0.00 142.58 +5.75 41 0 0 0
28JAN27 295.00 C 0.00 0.00 0.00 137.73 +5.74 40 0 0 0
28JAN27 300.00 C 0.00 0.00 0.00 132.89 +5.73 39 0 0 0
28JAN27 310.00 C 0.00 0.00 0.00 123.24 +5.69 38 0 0 0
28JAN27 320.00 C 0.00 0.00 0.00 113.69 +5.66 36 0 0 0
28JAN27 330.00 C 0.00 0.00 0.00 104.13 +5.47 34 0 0 0
28JAN27 340.00 C 0.00 0.00 0.00 94.84 +5.55 33 0 0 0
28JAN27 350.00 C 0.00 0.00 0.00 85.85 +5.45 32 0 0 0
28JAN27 360.00 C 0.00 0.00 0.00 76.05 +4.36 29 0 0 0
28JAN27 370.00 C 0.00 0.00 0.00 67.80 +4.15 29 0 0 0
28JAN27 380.00 C 0.00 0.00 0.00 59.99 +3.85 29 0 30 0
28JAN27 390.00 C 0.00 0.00 0.00 52.65 +3.67 29 0 0 0
28JAN27 400.00 C 0.00 0.00 0.00 45.84 +3.40 29 0 0 0
28JAN27 410.00 C 0.00 0.00 0.00 39.83 +3.45 29 0 3 0
28JAN27 420.00 C 0.00 0.00 0.00 34.14 +3.10 29 0 356 0
28JAN27 430.00 C 29.08 29.08 28.49 29.09 +2.96 29 50 1,795 +1
28JAN27 440.00 C 23.99 24.53 23.99 24.67 +2.40 29 120 237 +30
28JAN27 450.00 C 0.00 0.00 0.00 20.85 +2.06 29 0 72 0
28JAN27 460.00 C 17.33 17.33 17.33 17.60 +1.66 29 1 123 0
28JAN27 470.00 C 15.04 15.04 14.66 14.72 +1.35 29 33 131 +6
28JAN27 480.00 C 12.62 12.62 12.20 12.19 +0.83 29 403 442 +379
28JAN27 490.00 C 10.19 10.19 10.19 10.05 +0.45 29 2 86 0
28JAN27 500.00 C 8.90 8.90 8.63 8.25 +0.25 29 225 601 +61
28JAN27 510.00 C 0.00 0.00 0.00 6.74 -0.04 30 0 580 0
28JAN27 520.00 C 6.40 6.40 6.40 5.49 -0.26 30 5 80 +5
28JAN27 530.00 C 5.40 5.52 5.40 4.46 -0.36 30 627 738 +607
28JAN27 540.00 C 0.00 0.00 0.00 3.61 -0.44 30 0 72 0
28JAN27 550.00 C 4.10 4.10 4.10 2.91 -0.49 30 200 201 +130
28JAN27 560.00 C 0.00 0.00 0.00 2.34 -0.52 30 0 142 0
28JAN27 570.00 C 0.00 0.00 0.00 2.01 -0.40 31 0 80 0
28JAN27 580.00 C 0.00 0.00 0.00 1.72 -0.26 31 0 30 0
28JAN27 590.00 C 2.46 2.46 2.33 1.49 -0.23 31 120 90 +30
28JAN27 600.00 C 0.00 0.00 0.00 1.29 -0.13 32 0 31 0
28JAN27 610.00 C 0.00 0.00 0.00 1.14 -0.06 33 0 63 0
28JAN27 620.00 C 0.00 0.00 0.00 1.00 -0.03 33 0 33 0
28JAN27 630.00 C 0.00 0.00 0.00 0.91 +0.01 34 0 60 0
28JAN27 640.00 C 0.00 0.00 0.00 0.77 +0.02 34 0 30 0
28JAN27 650.00 C 0.00 0.00 0.00 0.73 +0.09 35 0 0 0
28JAN27 660.00 C 1.10 1.13 1.10 0.65 +0.10 35 20 20 +20
28JAN27 670.00 C 0.00 0.00 0.00 0.58 +0.10 36 0 0 0
28JAN27 680.00 C 0.00 0.00 0.00 0.53 +0.12 36 0 60 0
28JAN27 690.00 C 0.00 0.00 0.00 0.48 +0.12 37 0 0 0
28JAN27 700.00 C 0.78 0.78 0.78 0.41 +0.09 37 10 62 +10
28JAN27 710.00 C 0.00 0.00 0.00 0.40 +0.12 38 0 12 0
28JAN27 720.00 C 0.00 0.00 0.00 0.35 +0.11 38 0 0 0
28JAN27 730.00 C 0.00 0.00 0.00 0.33 +0.11 39 0 10 0
30MAR27 210.00 C 0.00 0.00 0.00 222.96 +5.95 57 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 218.07 +5.98 55 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 213.09 +5.91 53 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 208.22 +5.94 52 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 203.29 +5.89 51 0 34,502 0
30MAR27 235.00 C 0.00 0.00 0.00 198.43 +5.90 49 0 40 0
30MAR27 240.00 C 0.00 0.00 0.00 193.51 +5.84 48 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 188.74 +5.92 47 0 53 0
30MAR27 250.00 C 0.00 0.00 0.00 183.82 +6.04 46 0 172 0
30MAR27 255.00 C 0.00 0.00 0.00 179.02 +6.06 45 0 82 0
30MAR27 260.00 C 0.00 0.00 0.00 174.19 +5.86 44 0 283 0
30MAR27 265.00 C 0.00 0.00 0.00 169.36 +5.83 43 0 92 0
30MAR27 270.00 C 0.00 0.00 0.00 164.55 +5.81 42 0 102 0
30MAR27 275.00 C 0.00 0.00 0.00 159.79 +5.84 41 0 60 0
30MAR27 280.00 C 0.00 0.00 0.00 155.00 +5.83 40 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 150.22 +5.82 39 0 90 0
30MAR27 290.00 C 0.00 0.00 0.00 145.42 +5.96 39 0 70 0
30MAR27 295.00 C 0.00 0.00 0.00 140.74 +5.81 38 0 2 0
30MAR27 300.00 C 0.00 0.00 0.00 135.87 +5.45 37 0 220 0
30MAR27 310.00 C 0.00 0.00 0.00 126.65 +5.72 36 0 30 0
30MAR27 320.00 C 0.00 0.00 0.00 117.44 +5.64 34 0 122 0
30MAR27 330.00 C 0.00 0.00 0.00 108.38 +5.27 33 0 90 0
30MAR27 340.00 C 0.00 0.00 0.00 99.60 +5.14 32 0 100 0
30MAR27 350.00 C 0.00 0.00 0.00 91.00 +4.92 32 0 12,583 0
30MAR27 360.00 C 0.00 0.00 0.00 82.91 +5.51 31 0 869 0
30MAR27 370.00 C 0.00 0.00 0.00 73.99 +4.03 29 0 148 0
30MAR27 380.00 C 0.00 0.00 0.00 66.73 +3.79 29 0 315 0
30MAR27 390.00 C 0.00 0.00 0.00 59.89 +3.54 29 0 333 0
30MAR27 400.00 C 53.80 53.80 53.80 53.48 +3.28 29 1 21,526 -1
30MAR27 410.00 C 0.00 0.00 0.00 48.01 +3.39 29 0 636 0
30MAR27 420.00 C 41.58 42.00 41.58 42.54 +3.13 29 16 18,131 +6
30MAR27 430.00 C 36.65 36.65 36.65 37.56 +2.90 29 8 2,882 +8
30MAR27 440.00 C 32.75 32.97 32.75 33.08 +2.89 29 120 2,955 +30
30MAR27 450.00 C 28.30 29.00 28.30 29.22 +2.54 30 51 4,526 -20
30MAR27 460.00 C 25.50 25.50 25.50 25.55 +2.17 30 31 3,117 0
30MAR27 470.00 C 22.11 22.38 22.00 22.29 +1.80 30 45 7,073 -15
30MAR27 480.00 C 19.54 19.60 19.54 19.48 +1.53 30 60 10,018 +60
30MAR27 490.00 C 17.03 17.03 17.03 16.92 +1.40 30 30 6,369 +30
30MAR27 500.00 C 14.74 14.74 14.74 14.70 +1.31 30 6 10,353 0
30MAR27 510.00 C 13.30 13.30 13.30 12.71 +1.19 30 3 2,897 +3
30MAR27 520.00 C 11.55 11.55 11.55 10.97 +1.08 30 1 4,503 0
30MAR27 530.00 C 10.20 10.24 10.20 9.45 +0.98 30 15 7,012 +2
30MAR27 540.00 C 9.00 9.14 9.00 8.13 +0.88 30 3 5,000 0
30MAR27 550.00 C 8.00 8.05 7.98 6.98 +0.79 30 92 4,059 -51
30MAR27 560.00 C 7.23 7.23 7.05 5.99 +0.71 30 81 5,954 +1
30MAR27 570.00 C 6.20 6.20 6.20 5.14 +0.64 30 5 1,884 0
30MAR27 580.00 C 5.63 5.63 5.63 4.40 +0.58 30 5 1,294 +5
30MAR27 590.00 C 0.00 0.00 0.00 3.77 +0.52 31 0 1,988 0
30MAR27 600.00 C 0.00 0.00 0.00 3.22 +0.46 31 0 15,078 0
30MAR27 610.00 C 0.00 0.00 0.00 2.76 +0.42 31 0 2,047 0
30MAR27 620.00 C 0.00 0.00 0.00 2.36 +0.38 31 0 2,744 0
30MAR27 630.00 C 0.00 0.00 0.00 2.02 +0.34 31 0 2,054 0
30MAR27 640.00 C 3.13 3.17 3.13 1.72 +0.34 31 36 1,235 +30
30MAR27 650.00 C 0.00 0.00 0.00 1.47 +0.26 31 0 2,428 0
30MAR27 660.00 C 2.69 2.69 2.68 1.26 +0.27 31 16 667 0
30MAR27 670.00 C 0.00 0.00 0.00 1.08 +0.24 31 0 2,583 0
30MAR27 680.00 C 2.37 2.37 2.37 0.92 +0.19 31 4 1,751 0
30MAR27 690.00 C 0.00 0.00 0.00 0.79 +0.17 31 0 1,674 0
30MAR27 700.00 C 1.96 1.96 1.95 0.68 +0.17 32 31 9,230 0
30MAR27 710.00 C 0.00 0.00 0.00 0.58 +0.15 32 0 1,781 0
30MAR27 720.00 C 0.00 0.00 0.00 0.50 +0.14 32 0 362 0
30MAR27 730.00 C 0.00 0.00 0.00 0.43 +0.11 32 0 504 0
30MAR27 740.00 C 0.00 0.00 0.00 0.37 +0.11 32 0 339 0
30MAR27 750.00 C 0.00 0.00 0.00 0.32 +0.10 32 0 518 0
30MAR27 760.00 C 0.00 0.00 0.00 0.27 +0.08 32 0 481 0
30MAR27 770.00 C 0.00 0.00 0.00 0.25 +0.09 32 0 401 0
30MAR27 780.00 C 0.00 0.00 0.00 0.23 +0.09 33 0 412 0
30MAR27 790.00 C 0.00 0.00 0.00 0.22 +0.10 33 0 319 0
30MAR27 800.00 C 0.00 0.00 0.00 0.21 +0.11 34 0 592 0
30MAR27 810.00 C 0.00 0.00 0.00 0.20 +0.12 34 0 153 0
30MAR27 820.00 C 0.00 0.00 0.00 0.19 +0.12 34 0 202 0
30MAR27 830.00 C 0.00 0.00 0.00 0.18 +0.12 35 0 225 0
30MAR27 840.00 C 0.00 0.00 0.00 0.17 +0.12 35 0 384 0
30MAR27 850.00 C 0.86 0.96 0.86 0.16 +0.12 35 29 1,955 +27
29JUN27 210.00 C 0.00 0.00 0.00 224.27 +5.90 52 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 219.32 +6.01 50 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 214.54 +5.83 49 0 2 0
29JUN27 225.00 C 0.00 0.00 0.00 209.65 +5.75 48 0 4 0
29JUN27 230.00 C 0.00 0.00 0.00 204.91 +5.81 47 0 30 0
29JUN27 235.00 C 0.00 0.00 0.00 200.12 +5.64 46 0 2 0
29JUN27 240.00 C 0.00 0.00 0.00 195.36 +5.66 45 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 190.56 +5.62 44 0 32 0
29JUN27 250.00 C 0.00 0.00 0.00 185.71 +5.53 43 0 50 0
29JUN27 255.00 C 0.00 0.00 0.00 181.05 +5.61 43 0 32 0
29JUN27 260.00 C 0.00 0.00 0.00 176.34 +5.63 42 0 2 0
29JUN27 265.00 C 0.00 0.00 0.00 171.61 +5.61 41 0 30 0
29JUN27 270.00 C 0.00 0.00 0.00 166.88 +5.74 40 0 32 0
29JUN27 275.00 C 0.00 0.00 0.00 162.19 +5.73 39 0 32 0
29JUN27 280.00 C 0.00 0.00 0.00 157.54 +5.72 39 0 2 0
29JUN27 285.00 C 0.00 0.00 0.00 152.90 +5.70 38 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 148.28 +5.67 37 0 60 0
29JUN27 295.00 C 0.00 0.00 0.00 143.72 +5.49 37 0 180 0
29JUN27 300.00 C 0.00 0.00 0.00 139.14 +5.43 36 0 666 0
29JUN27 310.00 C 0.00 0.00 0.00 130.23 +5.34 35 0 160 0
29JUN27 320.00 C 0.00 0.00 0.00 121.49 +5.23 34 0 272 0
29JUN27 330.00 C 0.00 0.00 0.00 113.00 +5.10 34 0 196 0
29JUN27 340.00 C 0.00 0.00 0.00 104.77 +4.95 33 0 40 0
29JUN27 350.00 C 95.75 95.75 95.75 96.77 +4.79 32 5 363 +5
29JUN27 360.00 C 0.00 0.00 0.00 89.09 +4.49 32 0 438 0
29JUN27 370.00 C 0.00 0.00 0.00 82.33 +5.93 32 0 244 0
29JUN27 380.00 C 69.71 69.71 69.71 72.85 +3.11 30 3 266 -3
29JUN27 390.00 C 0.00 0.00 0.00 66.89 +3.32 30 0 96 0
29JUN27 400.00 C 62.42 62.42 62.42 60.80 +3.14 30 1 686 0
29JUN27 410.00 C 56.79 56.79 56.79 56.11 +3.16 30 60 914 +60
29JUN27 420.00 C 51.87 51.87 51.13 51.36 +3.61 31 32 7,813 +30
29JUN27 430.00 C 47.04 47.04 45.35 46.71 +3.33 31 199 725 +199
29JUN27 440.00 C 42.36 42.36 42.36 42.06 +2.87 30 31 4,601 +31
29JUN27 450.00 C 38.61 38.61 37.80 37.95 +2.55 30 41 2,026 +41
29JUN27 460.00 C 34.64 34.64 34.18 34.22 +2.30 30 31 4,465 +30
29JUN27 470.00 C 31.46 31.46 31.25 30.63 +1.83 30 11 596 +10
29JUN27 480.00 C 28.08 28.08 28.08 27.65 +1.78 30 6 1,311 +6
29JUN27 490.00 C 25.67 25.67 25.67 24.68 +1.56 30 50 501 0
29JUN27 500.00 C 23.03 23.20 23.03 22.16 +1.30 30 6 10,829 -3
29JUN27 510.00 C 0.00 0.00 0.00 19.85 +1.22 30 0 1,186 0
29JUN27 520.00 C 0.00 0.00 0.00 17.58 +0.90 30 0 560 0
29JUN27 530.00 C 0.00 0.00 0.00 15.83 +0.83 30 0 2,231 0
29JUN27 540.00 C 15.69 15.69 15.69 14.11 +0.76 31 1 549 +1
29JUN27 550.00 C 14.17 14.17 14.17 12.47 +0.51 31 1 1,647 0
29JUN27 560.00 C 12.84 12.93 12.73 11.21 +0.46 31 38 514 0
29JUN27 570.00 C 11.59 11.75 11.59 9.97 +0.40 31 11 2,498 0
29JUN27 580.00 C 10.69 10.69 10.69 8.77 +0.24 31 2 457 +2
29JUN27 590.00 C 9.81 9.81 9.81 7.89 +0.20 31 1 530 -1
29JUN27 600.00 C 9.12 9.12 9.12 7.02 +0.15 31 50 4,573 0
29JUN27 610.00 C 0.00 0.00 0.00 6.16 +0.11 31 0 787 0
29JUN27 620.00 C 7.35 7.72 7.35 5.51 +0.02 31 7 520 +4
29JUN27 630.00 C 0.00 0.00 0.00 4.93 -0.01 31 0 971 0
29JUN27 640.00 C 0.00 0.00 0.00 4.34 -0.04 31 0 736 0
29JUN27 650.00 C 0.00 0.00 0.00 3.82 +0.04 31 0 559 0
29JUN27 660.00 C 0.00 0.00 0.00 3.44 +0.01 31 0 560 0
29JUN27 670.00 C 5.20 5.20 5.20 3.06 -0.12 31 1 4,533 -1
29JUN27 680.00 C 0.00 0.00 0.00 2.68 -0.06 31 0 413 0
29JUN27 690.00 C 0.00 0.00 0.00 2.38 -0.06 31 0 597 0
29JUN27 700.00 C 0.00 0.00 0.00 2.14 -0.08 31 0 711 0
29JUN27 710.00 C 0.00 0.00 0.00 1.90 -0.11 31 0 165 0
29JUN27 720.00 C 0.00 0.00 0.00 1.66 -0.13 31 0 161 0
29JUN27 730.00 C 0.00 0.00 0.00 1.48 -0.10 31 0 496 0
29JUN27 740.00 C 0.00 0.00 0.00 1.33 -0.11 31 0 374 0
29JUN27 750.00 C 0.00 0.00 0.00 1.19 -0.12 31 0 141 0
29JUN27 760.00 C 0.00 0.00 0.00 1.04 -0.15 31 0 325 0
29JUN27 770.00 C 0.00 0.00 0.00 0.91 -0.15 31 0 423 0
29JUN27 780.00 C 0.00 0.00 0.00 0.83 -0.10 32 0 958 0
29JUN27 790.00 C 2.58 2.60 2.58 0.74 -0.12 32 32 393 +32
29SEP27 210.00 C 0.00 0.00 0.00 224.32 +5.66 46 0 50 0
29SEP27 215.00 C 0.00 0.00 0.00 219.49 +5.63 45 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 214.78 +5.70 44 0 21 0
29SEP27 225.00 C 0.00 0.00 0.00 210.14 +5.82 44 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 205.42 +5.80 43 0 100 0
29SEP27 235.00 C 0.00 0.00 0.00 200.83 +5.87 43 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 196.26 +6.06 42 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 191.61 +6.02 42 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 187.01 +6.01 41 0 5 0
29SEP27 255.00 C 0.00 0.00 0.00 182.40 +5.97 40 0 0 0
29SEP27 260.00 C 175.94 175.94 175.94 177.74 +5.87 40 30 30 +30
29SEP27 265.00 C 0.00 0.00 0.00 173.34 +6.00 39 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 168.77 +6.13 39 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 164.36 +5.94 38 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 159.96 +5.96 38 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 152.90 +3.09 33 0 31 0
29SEP27 290.00 C 0.00 0.00 0.00 151.08 +5.61 37 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 146.83 +5.65 37 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 142.42 +6.30 36 0 70 0
29SEP27 310.00 C 0.00 0.00 0.00 134.20 +5.52 36 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 126.01 +5.40 35 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 118.12 +5.25 34 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 110.55 +5.16 34 0 2 0
29SEP27 350.00 C 0.00 0.00 0.00 102.97 +4.80 33 0 26 0
29SEP27 360.00 C 0.00 0.00 0.00 96.01 +4.84 33 0 22 0
29SEP27 370.00 C 89.08 89.08 89.08 89.13 +4.21 33 1 66 +1
29SEP27 380.00 C 0.00 0.00 0.00 82.72 +6.20 32 0 83 0
29SEP27 390.00 C 0.00 0.00 0.00 76.60 +5.98 32 0 55 0
29SEP27 400.00 C 0.00 0.00 0.00 70.68 +3.42 32 0 205 0
29SEP27 410.00 C 64.87 64.87 64.87 63.43 +1.54 30 35 76 +19
29SEP27 420.00 C 60.00 60.00 60.00 59.99 +3.08 31 2 3,150 0
29SEP27 430.00 C 55.50 55.50 55.50 55.25 +2.83 31 1 3,336 +1
29SEP27 440.00 C 0.00 0.00 0.00 50.69 +2.76 31 0 466 0
29SEP27 450.00 C 47.05 47.05 47.05 46.42 +2.42 31 40 1,375 0
29SEP27 460.00 C 0.00 0.00 0.00 42.82 +2.49 31 0 623 0
29SEP27 470.00 C 40.03 40.03 40.03 39.23 +2.57 31 1 227 +1
29SEP27 480.00 C 37.22 37.22 37.22 35.86 +2.22 31 46 602 +34
29SEP27 490.00 C 34.11 34.11 34.11 32.98 +2.29 31 40 325 +40
29SEP27 500.00 C 31.05 31.59 30.82 30.11 +2.37 31 219 1,495 +142
29SEP27 510.00 C 28.67 29.07 28.46 27.43 +2.01 31 207 627 +35
29SEP27 520.00 C 26.67 27.03 26.40 25.20 +2.09 31 206 342 +115
29SEP27 530.00 C 24.40 24.85 24.36 22.97 +2.16 31 206 549 +102
29SEP27 540.00 C 22.82 22.98 22.68 20.79 +1.80 31 206 374 +160
29SEP27 550.00 C 21.00 21.37 20.97 19.12 +1.87 31 277 451 +192
29SEP27 560.00 C 0.00 0.00 0.00 17.44 +1.94 31 0 189 0
29SEP27 570.00 C 0.00 0.00 0.00 15.76 +1.73 31 0 228 0
29SEP27 580.00 C 0.00 0.00 0.00 14.39 +1.64 31 0 390 0
29SEP27 590.00 C 15.51 15.51 15.51 13.17 +1.70 31 34 543 0
29SEP27 600.00 C 14.60 14.60 14.60 11.95 +1.71 31 1 1,064 0
29SEP27 610.00 C 0.00 0.00 0.00 10.73 +1.40 31 0 146 0
29SEP27 620.00 C 12.36 12.36 12.36 9.86 +1.44 31 1 36 +1
29SEP27 630.00 C 0.00 0.00 0.00 9.00 +1.49 31 0 73 0
29SEP27 640.00 C 0.00 0.00 0.00 8.14 +1.40 31 0 123 0
29SEP27 650.00 C 0.00 0.00 0.00 7.29 +1.18 31 0 58 0
29SEP27 660.00 C 0.00 0.00 0.00 6.71 +1.22 31 0 53 0
29SEP27 670.00 C 0.00 0.00 0.00 6.13 +1.27 31 0 80 0
29SEP27 680.00 C 8.50 8.50 8.50 5.55 +1.18 31 12 92 +10
29SEP27 690.00 C 0.00 0.00 0.00 4.96 +1.12 31 0 43 0
29SEP27 700.00 C 7.40 7.50 7.40 4.54 +1.10 31 12 428 +12
29SEP27 710.00 C 0.00 0.00 0.00 4.16 +1.12 31 0 42 0
29SEP27 720.00 C 6.26 6.26 6.26 3.78 +1.06 31 10 37 +10
29SEP27 730.00 C 0.00 0.00 0.00 3.40 +0.94 31 0 64 0
29SEP27 740.00 C 5.90 5.90 5.90 3.05 +0.85 31 1 36 +1
29SEP27 750.00 C 0.00 0.00 0.00 2.81 +0.81 31 0 280 0
29SEP27 760.00 C 5.41 5.45 5.35 2.57 +0.80 31 58 555 +30
TOTAL CALL 32,178 966,554 +10,790
09OCT26 320.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
09OCT26 325.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
09OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
09OCT26 335.00 P 0.00 0.00 0.00 0.01 0.00 89 0 270 0
09OCT26 340.00 P 0.00 0.00 0.00 0.01 0.00 84 0 150 0
09OCT26 345.00 P 0.00 0.00 0.00 0.01 0.00 79 0 31 0
09OCT26 350.00 P 0.01 0.01 0.01 0.01 0.00 74 90 90 +90
09OCT26 355.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
09OCT26 360.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
09OCT26 365.00 P 0.01 0.01 0.01 0.01 0.00 60 90 90 +90
09OCT26 370.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
09OCT26 375.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
09OCT26 380.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
09OCT26 385.00 P 0.00 0.00 0.00 0.01 0.00 41 0 11 0
09OCT26 390.00 P 0.08 0.08 0.08 0.01 0.00 37 5 1,049 0
09OCT26 395.00 P 0.00 0.00 0.00 0.01 -0.03 32 0 435 0
09OCT26 400.00 P 0.09 0.09 0.09 0.03 -0.11 31 10 413 -10
09OCT26 405.00 P 0.37 0.37 0.28 0.10 -0.32 31 37 875 0
09OCT26 410.00 P 0.58 0.58 0.37 0.28 -0.76 30 223 1,484 -59
09OCT26 415.00 P 1.26 1.26 0.68 0.70 -1.48 30 432 1,052 -25
09OCT26 420.00 P 2.20 2.50 1.48 1.52 -2.49 29 1,237 12,562 -358
09OCT26 425.00 P 3.85 4.46 3.00 3.00 -3.61 28 308 2,475 -7
09OCT26 430.00 P 6.80 7.10 5.92 5.38 -4.68 28 20 413 -6
09OCT26 435.00 P 9.58 10.02 9.05 8.71 -5.34 29 68 921 0
09OCT26 440.00 P 13.50 13.50 13.50 12.76 -5.68 30 6 253 0
09OCT26 445.00 P 17.50 17.50 17.50 17.85 -4.76 39 21 192 0
09OCT26 450.00 P 0.00 0.00 0.00 22.80 -4.55 46 0 46 0
09OCT26 455.00 P 0.00 0.00 0.00 26.99 -5.20 38 0 11 0
09OCT26 460.00 P 0.00 0.00 0.00 32.02 -5.08 45 0 4 0
09OCT26 465.00 P 0.00 0.00 0.00 36.83 -5.22 41 0 0 0
09OCT26 470.00 P 0.00 0.00 0.00 41.81 -5.21 43 0 0 0
09OCT26 475.00 P 0.00 0.00 0.00 46.80 -5.20 0 0 0 0
09OCT26 480.00 P 0.00 0.00 0.00 51.80 -5.20 0 0 0 0
09OCT26 485.00 P 0.00 0.00 0.00 58.10 -3.90 96 0 0 0
09OCT26 490.00 P 0.00 0.00 0.00 62.92 -4.08 99 0 0 0
09OCT26 495.00 P 0.00 0.00 0.00 67.99 -4.01 106 0 0 0
09OCT26 500.00 P 0.00 0.00 0.00 72.92 -4.08 110 0 0 0
09OCT26 505.00 P 0.00 0.00 0.00 76.90 -5.90 82 0 0 0
09OCT26 510.00 P 0.00 0.00 0.00 81.99 -5.81 92 0 0 0
09OCT26 515.00 P 0.00 0.00 0.00 87.90 -4.90 126 0 0 0
09OCT26 520.00 P 0.00 0.00 0.00 93.13 -4.67 136 0 0 0
09OCT26 525.00 P 0.00 0.00 0.00 97.96 -4.84 137 0 0 0
09OCT26 530.00 P 0.00 0.00 0.00 101.99 -5.81 109 0 0 0
09OCT26 535.00 P 0.00 0.00 0.00 106.90 -5.90 106 0 0 0
09OCT26 540.00 P 0.00 0.00 0.00 111.92 -5.88 112 0 0 0
16OCT26 320.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16OCT26 325.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
16OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
16OCT26 335.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
16OCT26 340.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
16OCT26 345.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
16OCT26 350.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
16OCT26 355.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
16OCT26 360.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
16OCT26 365.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
16OCT26 370.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
16OCT26 375.00 P 0.00 0.00 0.00 0.01 -0.04 27 0 0 0
16OCT26 380.00 P 0.00 0.00 0.00 0.02 -0.09 27 0 9 0
16OCT26 385.00 P 0.00 0.00 0.00 0.06 -0.17 27 0 2 0
16OCT26 390.00 P 0.00 0.00 0.00 0.12 -0.32 27 0 508 0
16OCT26 395.00 P 0.53 0.53 0.45 0.26 -0.55 27 55 180 +5
16OCT26 400.00 P 0.87 0.87 0.69 0.53 -0.86 27 5 174 +4
16OCT26 405.00 P 1.48 1.48 1.12 0.97 -1.28 27 16 127 +7
16OCT26 410.00 P 2.50 2.54 1.70 1.70 -1.75 27 73 146 +68
16OCT26 415.00 P 3.70 3.70 2.70 2.70 -2.34 27 131 135 +96
16OCT26 420.00 P 5.20 5.23 4.18 4.05 -3.14 27 139 218 +50
16OCT26 425.00 P 7.25 7.55 6.33 6.00 -3.76 27 27 41 +11
16OCT26 430.00 P 10.00 10.10 8.60 8.60 -4.29 27 6 57 +5
16OCT26 435.00 P 0.00 0.00 0.00 11.52 -4.84 27 2 5 +2
16OCT26 440.00 P 0.00 0.00 0.00 15.11 -5.17 28 5 5 +5
16OCT26 445.00 P 19.90 19.90 19.46 19.46 -5.05 30 33 33 +33
16OCT26 450.00 P 0.00 0.00 0.00 23.00 -6.00 27 0 0 0
16OCT26 455.00 P 0.00 0.00 0.00 27.70 -5.08 29 0 0 0
16OCT26 460.00 P 0.00 0.00 0.00 32.33 -5.13 30 0 0 0
16OCT26 465.00 P 0.00 0.00 0.00 37.08 -5.17 30 0 0 0
16OCT26 470.00 P 42.58 42.58 42.58 41.93 -5.19 31 20 20 +20
16OCT26 475.00 P 0.00 0.00 0.00 46.85 -5.19 31 0 0 0
16OCT26 480.00 P 0.00 0.00 0.00 51.81 -5.20 32 0 0 0
16OCT26 485.00 P 0.00 0.00 0.00 58.10 -3.90 54 0 0 0
16OCT26 490.00 P 0.00 0.00 0.00 62.92 -4.08 56 0 0 0
16OCT26 495.00 P 0.00 0.00 0.00 67.99 -4.01 59 0 0 0
16OCT26 500.00 P 0.00 0.00 0.00 72.92 -4.08 62 0 0 0
16OCT26 505.00 P 0.00 0.00 0.00 76.90 -5.90 48 0 0 0
16OCT26 510.00 P 0.00 0.00 0.00 82.14 -5.66 57 0 0 0
16OCT26 515.00 P 0.00 0.00 0.00 87.90 -4.90 71 0 0 0
16OCT26 520.00 P 0.00 0.00 0.00 93.13 -4.67 76 0 0 0
16OCT26 525.00 P 0.00 0.00 0.00 97.96 - 77 0 0 -
29OCT26 210.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 0.01 0.00 82 0 330 0
29OCT26 225.00 P 0.00 0.00 0.00 0.01 0.00 80 0 390 0
29OCT26 230.00 P 0.00 0.00 0.00 0.01 0.00 77 0 570 0
29OCT26 235.00 P 0.00 0.00 0.00 0.01 0.00 75 0 900 0
29OCT26 240.00 P 0.00 0.00 0.00 0.01 0.00 72 0 360 0
29OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 70 0 120 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 67 0 20 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 62 0 150 0
29OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 60 0 308 0
29OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 58 0 250 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 56 0 7 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 54 0 250 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 52 0 46 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 49 0 185 0
29OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 47 0 8 0
29OCT26 300.00 P 0.00 0.00 0.00 0.01 0.00 45 0 543 0
29OCT26 310.00 P 0.00 0.00 0.00 0.01 0.00 41 0 232 0
29OCT26 320.00 P 0.00 0.00 0.00 0.01 0.00 38 0 411 0
29OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,005 0
29OCT26 340.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 798 0
29OCT26 350.00 P 0.00 0.00 0.00 0.02 -0.02 28 0 2,800 0
29OCT26 360.00 P 0.00 0.00 0.00 0.05 -0.07 27 0 2,873 0
29OCT26 370.00 P 0.46 0.46 0.44 0.16 -0.18 27 77 2,211 +35
29OCT26 380.00 P 0.72 0.72 0.70 0.43 -0.40 27 75 5,440 -50
29OCT26 390.00 P 1.50 1.50 1.23 1.04 -0.76 27 175 12,079 -5
29OCT26 400.00 P 2.50 2.77 2.23 2.23 -1.26 27 1,170 16,287 +509
29OCT26 410.00 P 5.00 5.10 4.08 4.16 -2.09 26 548 14,731 -45
29OCT26 420.00 P 7.70 8.62 7.16 7.32 -2.96 26 881 31,982 +68
29OCT26 430.00 P 13.48 13.64 11.76 11.90 -4.10 26 2,047 36,254 +408
29OCT26 440.00 P 18.60 19.89 17.97 18.21 -4.78 27 261 10,669 -54
29OCT26 450.00 P 26.50 28.00 25.31 25.45 -4.84 27 74 8,057 +32
29OCT26 460.00 P 34.01 34.01 34.01 35.60 -3.59 34 10 6,096 0
29OCT26 470.00 P 44.00 45.15 43.10 44.83 -4.94 37 98 4,302 +54
29OCT26 480.00 P 53.02 53.02 52.80 52.88 -4.86 33 60 3,996 +1
29OCT26 490.00 P 0.00 0.00 0.00 62.92 -4.46 38 0 2,808 0
29OCT26 500.00 P 73.00 73.00 72.00 72.92 -4.24 43 8 2,243 0
29OCT26 510.00 P 0.00 0.00 0.00 82.21 -5.62 41 0 210 0
29OCT26 520.00 P 0.00 0.00 0.00 93.13 -4.67 52 0 100 0
29OCT26 530.00 P 0.00 0.00 0.00 102.09 -5.81 46 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 112.11 -5.69 50 0 428 0
29OCT26 550.00 P 0.00 0.00 0.00 122.00 -5.80 51 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 132.01 -5.79 54 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 142.06 -5.74 58 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 151.92 -5.88 58 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 162.13 -5.67 65 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 171.93 -5.87 64 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 181.92 -5.87 67 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 191.92 -5.87 69 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 202.07 -5.72 76 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 212.06 -5.73 78 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 222.07 -5.72 81 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 232.13 -5.66 84 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 242.07 -5.72 85 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 252.05 -5.74 87 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 262.05 -5.74 90 0 0 0
29OCT26 700.00 P 272.40 272.40 272.30 272.24 -5.45 96 10 0 0
29OCT26 710.00 P 0.00 0.00 0.00 281.91 -5.88 90 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 291.91 -5.88 93 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 301.91 -5.87 95 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 311.91 -5.87 97 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 322.12 -5.66 105 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 332.06 -5.72 105 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 342.05 -5.73 107 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 352.12 -5.66 111 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 362.06 -5.72 112 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 372.02 -5.76 113 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 0.01 0.00 59 0 639 0
27NOV26 215.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
27NOV26 225.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
27NOV26 235.00 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
27NOV26 240.00 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
27NOV26 245.00 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
27NOV26 250.00 P 0.00 0.00 0.00 0.01 0.00 45 0 188 0
27NOV26 255.00 P 0.00 0.00 0.00 0.01 0.00 43 0 91 0
27NOV26 260.00 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
27NOV26 265.00 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
27NOV26 270.00 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
27NOV26 275.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
27NOV26 285.00 P 0.00 0.00 0.00 0.01 0.00 34 0 360 0
27NOV26 290.00 P 0.00 0.00 0.00 0.01 0.00 33 0 236 0
27NOV26 295.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 472 0
27NOV26 300.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 428 0
27NOV26 310.00 P 0.29 0.29 0.27 0.02 -0.03 29 21 650 0
27NOV26 320.00 P 0.00 0.00 0.00 0.05 -0.07 29 0 257 0
27NOV26 330.00 P 0.48 0.48 0.48 0.12 -0.13 29 15 3,953 -15
27NOV26 340.00 P 0.65 0.74 0.64 0.26 -0.22 29 28 879 +4
27NOV26 350.00 P 0.93 0.93 0.93 0.52 -0.36 29 10 3,729 +10
27NOV26 360.00 P 1.47 1.51 1.35 0.99 -0.54 29 171 2,602 +165
27NOV26 370.00 P 2.40 2.40 2.23 1.77 -0.79 29 107 4,203 0
27NOV26 380.00 P 3.35 3.45 3.08 2.97 -1.03 29 468 6,545 +187
27NOV26 390.00 P 5.05 5.05 4.68 4.68 -1.36 29 226 5,300 +89
27NOV26 400.00 P 7.22 7.56 6.80 6.85 -1.78 28 229 10,449 -17
27NOV26 410.00 P 10.50 10.68 9.85 9.85 -2.31 28 442 8,412 +23
27NOV26 420.00 P 14.50 15.00 13.68 13.67 -2.93 28 231 6,333 +57
27NOV26 430.00 P 19.00 19.92 18.48 18.64 -3.62 28 457 4,501 +23
27NOV26 440.00 P 24.85 25.20 24.60 24.43 -3.96 29 18 6,550 +2
27NOV26 450.00 P 33.11 33.11 32.79 31.55 -4.08 30 34 8,326 +28
27NOV26 460.00 P 0.00 0.00 0.00 38.46 -4.73 29 0 2,840 0
27NOV26 470.00 P 0.00 0.00 0.00 46.85 -4.44 30 0 4,330 0
27NOV26 480.00 P 56.00 56.00 56.00 54.99 -5.65 30 10 1,881 0
27NOV26 490.00 P 64.56 65.13 64.30 64.18 -4.90 31 533 1,117 +306
27NOV26 500.00 P 0.00 0.00 0.00 73.28 -4.95 32 0 1,483 0
27NOV26 510.00 P 0.00 0.00 0.00 82.75 -5.28 33 0 1,704 0
27NOV26 520.00 P 0.00 0.00 0.00 93.13 -4.67 37 0 817 0
27NOV26 530.00 P 0.00 0.00 0.00 102.09 -5.82 34 0 404 0
27NOV26 540.00 P 0.00 0.00 0.00 112.11 -5.69 36 0 100 0
27NOV26 550.00 P 123.35 123.35 122.00 122.00 -5.80 37 2 661 0
27NOV26 560.00 P 0.00 0.00 0.00 132.23 -5.57 42 0 24 0
27NOV26 570.00 P 0.00 0.00 0.00 142.06 -5.84 43 0 30 0
27NOV26 580.00 P 0.00 0.00 0.00 152.10 -5.80 45 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 162.13 -5.67 47 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 172.03 -5.77 48 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 182.05 -5.74 51 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 192.05 -5.74 52 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 202.07 -5.72 55 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 212.06 -5.73 56 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 222.07 -5.72 58 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 232.13 -5.66 61 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 242.07 -5.72 62 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 252.05 -5.74 63 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 262.05 -5.74 65 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 272.24 -5.55 69 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 281.91 -5.88 66 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 292.01 -5.78 69 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 302.02 -5.76 71 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 312.04 -5.74 73 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 322.12 -5.66 75 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 332.06 -5.72 76 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 342.05 -5.73 78 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 352.12 -5.66 80 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 362.06 -5.72 81 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30DEC26 225.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 0.01 0.00 40 0 9,399 0
30DEC26 235.00 P 0.16 0.16 0.16 0.01 0.00 39 180 293 +83
30DEC26 240.00 P 0.00 0.00 0.00 0.01 0.00 38 0 199 0
30DEC26 245.00 P 0.00 0.00 0.00 0.01 0.00 36 0 79 0
30DEC26 250.00 P 0.00 0.00 0.00 0.01 0.00 35 0 265 0
30DEC26 255.00 P 0.00 0.00 0.00 0.01 0.00 34 0 229 0
30DEC26 260.00 P 0.00 0.00 0.00 0.01 0.00 33 0 394 0
30DEC26 265.00 P 0.00 0.00 0.00 0.01 0.00 31 0 93 0
30DEC26 270.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 190 0
30DEC26 275.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 72 0
30DEC26 280.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 14 0
30DEC26 285.00 P 0.00 0.00 0.00 0.06 +0.02 32 0 130 0
30DEC26 290.00 P 0.00 0.00 0.00 0.08 +0.02 31 0 402 0
30DEC26 295.00 P 0.00 0.00 0.00 0.11 +0.02 31 0 207 0
30DEC26 300.00 P 0.00 0.00 0.00 0.15 +0.02 31 0 1,409 0
30DEC26 310.00 P 0.67 0.70 0.67 0.27 0.00 31 18 781 +3
30DEC26 320.00 P 0.00 0.00 0.00 0.47 -0.02 31 0 1,181 0
30DEC26 330.00 P 1.21 1.23 1.16 0.79 -0.07 30 28 2,223 +3
30DEC26 340.00 P 1.65 1.65 1.63 1.28 -0.14 30 20 1,096 +12
30DEC26 350.00 P 2.17 2.17 2.14 1.98 -0.26 30 50 10,262 -30
30DEC26 360.00 P 3.19 3.26 3.06 2.95 -0.46 30 119 5,649 +113
30DEC26 370.00 P 4.37 4.37 4.08 4.19 -0.81 29 102 5,855 +12
30DEC26 380.00 P 5.95 6.30 5.69 5.76 -1.20 29 327 15,947 -6
30DEC26 390.00 P 7.76 8.52 7.76 7.93 -1.54 29 167 9,669 +57
30DEC26 400.00 P 11.34 11.38 10.50 10.64 -1.90 28 508 32,940 +32
30DEC26 410.00 P 14.50 14.88 14.19 13.99 -2.39 28 94 12,321 0
30DEC26 420.00 P 19.22 19.22 18.46 18.14 -2.86 28 281 15,862 +1
30DEC26 430.00 P 23.38 24.12 23.10 22.50 -3.79 27 28 25,729 +12
30DEC26 440.00 P 28.79 30.07 28.79 28.93 -3.44 29 916 20,521 +701
30DEC26 450.00 P 0.00 0.00 0.00 34.92 -3.09 28 0 21,815 0
30DEC26 460.00 P 43.00 43.00 42.00 42.40 -5.57 29 2 10,815 0
30DEC26 470.00 P 50.55 50.55 50.55 50.56 -3.90 30 30 8,317 0
30DEC26 480.00 P 56.00 56.00 56.00 59.20 -3.47 32 6 8,264 +6
30DEC26 490.00 P 66.97 67.10 66.29 65.14 -6.11 28 500 6,146 +108
30DEC26 500.00 P 0.00 0.00 0.00 77.50 -0.73 35 0 20,477 0
30DEC26 510.00 P 0.00 0.00 0.00 83.62 -6.00 30 0 7,585 0
30DEC26 520.00 P 93.65 93.65 93.65 94.05 -4.47 33 1 5,081 0
30DEC26 530.00 P 104.79 104.79 104.65 102.73 -5.27 31 90 6,152 0
30DEC26 540.00 P 113.15 113.59 113.02 112.46 -5.36 32 64 2,309 -2
30DEC26 550.00 P 124.00 124.73 122.81 122.24 -5.56 33 183 8,642 +140
30DEC26 560.00 P 0.00 0.00 0.00 132.27 -5.55 35 1 4,443 0
30DEC26 570.00 P 143.50 143.50 143.30 142.24 -5.66 37 10 4,423 0
30DEC26 580.00 P 0.00 0.00 0.00 152.14 -5.76 38 0 6,423 0
30DEC26 590.00 P 162.80 162.80 162.80 162.14 -5.66 40 3 3,794 0
30DEC26 600.00 P 172.30 172.30 172.30 172.15 -5.65 41 3 20,868 0
30DEC26 610.00 P 183.56 183.56 183.56 182.13 -5.66 43 3 4,088 0
30DEC26 620.00 P 193.04 193.04 193.04 192.05 -6.10 44 19 1,054 +19
30DEC26 630.00 P 0.00 0.00 0.00 202.11 -5.68 46 0 795 0
30DEC26 640.00 P 213.03 213.03 213.03 212.06 -5.73 47 19 270 0
30DEC26 650.00 P 0.00 0.00 0.00 222.07 -5.72 49 0 30 0
30DEC26 660.00 P 233.02 233.02 233.02 232.13 -5.66 51 19 160 0
30DEC26 670.00 P 0.00 0.00 0.00 242.07 -5.72 52 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 252.05 -5.74 53 0 118 0
30DEC26 690.00 P 0.00 0.00 0.00 262.10 -5.69 55 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 272.24 -5.55 57 0 170 0
30DEC26 710.00 P 0.00 0.00 0.00 282.06 -5.73 57 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 292.12 -5.67 59 0 60 0
30DEC26 730.00 P 0.00 0.00 0.00 302.02 -5.76 59 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 312.04 -5.74 61 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 322.12 -5.66 63 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 332.12 -5.66 64 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 342.05 -5.73 64 0 180 0
30DEC26 780.00 P 0.00 0.00 0.00 352.12 -5.66 66 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 362.06 -5.72 67 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 372.03 -5.75 68 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 382.09 -5.66 69 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 392.33 -5.42 73 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 402.09 -5.66 72 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 412.05 -5.70 72 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 422.04 -5.71 73 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 431.97 -5.77 74 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 442.02 -5.72 75 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 452.02 -5.72 76 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 462.11 -5.63 78 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 472.11 -5.58 79 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 482.04 -5.66 80 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 492.24 -5.85 83 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 502.24 -5.85 84 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 512.00 -6.00 82 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 522.00 -6.00 83 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 532.00 -6.00 84 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 542.00 -6.00 85 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 552.00 -6.00 86 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 562.00 -6.00 87 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 572.00 -6.00 88 0 0 0
28JAN27 210.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 215.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 225.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 230.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 235.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
28JAN27 270.00 P 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
28JAN27 275.00 P 0.00 0.00 0.00 0.06 -0.03 30 0 0 0
28JAN27 280.00 P 0.00 0.00 0.00 0.09 -0.03 30 0 0 0
28JAN27 285.00 P 0.00 0.00 0.00 0.12 -0.04 30 0 0 0
28JAN27 290.00 P 0.00 0.00 0.00 0.16 -0.06 29 0 0 0
28JAN27 295.00 P 0.83 0.83 0.83 0.22 -0.09 29 2 2 +2
28JAN27 300.00 P 0.00 0.00 0.00 0.30 -0.10 29 0 3 0
28JAN27 310.00 P 0.00 0.00 0.00 0.51 -0.17 29 0 4 0
28JAN27 320.00 P 1.36 1.55 1.36 0.85 -0.25 29 6 32 +4
28JAN27 330.00 P 0.00 0.00 0.00 1.34 -0.37 29 0 3 0
28JAN27 340.00 P 0.00 0.00 0.00 2.04 -0.53 29 0 165 0
28JAN27 350.00 P 0.00 0.00 0.00 3.05 -0.68 29 0 377 0
28JAN27 360.00 P 4.74 4.76 4.72 4.40 -0.82 29 105 447 +75
28JAN27 370.00 P 6.28 6.28 6.28 6.01 -1.08 29 46 326 +45
28JAN27 380.00 P 8.50 8.50 7.97 7.97 -1.34 29 169 738 +167
28JAN27 390.00 P 10.60 10.69 10.60 10.40 -1.69 28 4 1,058 +4
28JAN27 400.00 P 13.76 14.19 13.68 13.41 -2.04 28 219 550 +157
28JAN27 410.00 P 17.40 17.40 17.40 17.04 -2.39 28 3 1,192 +3
28JAN27 420.00 P 22.10 22.44 21.69 21.28 -2.87 28 159 2,093 +147
28JAN27 430.00 P 26.75 27.00 26.75 26.25 -3.11 28 31 1,182 +1
28JAN27 440.00 P 32.11 32.11 31.88 31.83 -3.48 28 3 149 +3
28JAN27 450.00 P 38.60 38.60 38.60 38.08 -4.24 28 2 27 +2
28JAN27 460.00 P 0.00 0.00 0.00 44.55 -4.92 28 0 35 0
28JAN27 470.00 P 0.00 0.00 0.00 51.90 -4.69 28 0 110 0
28JAN27 480.00 P 0.00 0.00 0.00 59.82 -4.75 29 0 5 0
28JAN27 490.00 P 68.71 69.10 68.29 67.89 -4.97 29 500 500 +500
28JAN27 500.00 P 0.00 0.00 0.00 77.50 -4.20 31 0 0 0
28JAN27 510.00 P 0.00 0.00 0.00 85.47 -4.52 30 0 0 0
28JAN27 520.00 P 0.00 0.00 0.00 94.05 -5.46 30 0 1 0
28JAN27 530.00 P 103.00 103.00 103.00 103.62 -5.14 31 2 2 +2
28JAN27 540.00 P 0.00 0.00 0.00 112.69 -5.52 30 0 1 0
28JAN27 550.00 P 123.84 123.84 123.84 122.24 -5.60 30 1 1 +1
28JAN27 560.00 P 0.00 0.00 0.00 132.27 -5.55 32 0 0 0
28JAN27 570.00 P 143.75 143.75 143.75 142.24 -5.66 33 32 32 +32
28JAN27 580.00 P 0.00 0.00 0.00 152.14 -5.76 34 0 0 0
28JAN27 590.00 P 0.00 0.00 0.00 162.14 -5.66 36 0 20 0
28JAN27 600.00 P 0.00 0.00 0.00 172.15 -5.65 37 0 0 0
28JAN27 610.00 P 0.00 0.00 0.00 182.13 -5.66 39 0 15 0
28JAN27 620.00 P 0.00 0.00 0.00 192.13 -6.02 40 0 0 0
28JAN27 630.00 P 0.00 0.00 0.00 202.13 -5.66 42 0 0 0
28JAN27 640.00 P 0.00 0.00 0.00 212.06 -5.73 42 0 0 0
28JAN27 650.00 P 0.00 0.00 0.00 222.07 -5.72 44 0 0 0
28JAN27 660.00 P 0.00 0.00 0.00 232.13 -5.66 46 0 0 0
28JAN27 670.00 P 0.00 0.00 0.00 242.07 -5.72 46 0 0 0
28JAN27 680.00 P 0.00 0.00 0.00 252.05 -5.74 48 0 0 0
28JAN27 690.00 P 0.00 0.00 0.00 262.13 -5.66 49 0 0 0
28JAN27 700.00 P 0.00 0.00 0.00 272.24 -5.55 51 0 0 0
28JAN27 710.00 P 0.00 0.00 0.00 282.13 -5.66 52 0 0 0
28JAN27 720.00 P 0.00 0.00 0.00 292.12 -5.67 53 0 0 0
28JAN27 730.00 P 0.00 0.00 0.00 302.12 -5.66 54 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
30MAR27 215.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 0.01 0.00 30 0 35 0
30MAR27 225.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.03 0.00 31 0 35,243 0
30MAR27 235.00 P 0.00 0.00 0.00 0.04 0.00 31 0 211 0
30MAR27 240.00 P 0.00 0.00 0.00 0.06 0.00 31 0 161 0
30MAR27 245.00 P 0.00 0.00 0.00 0.07 -0.01 30 0 120 0
30MAR27 250.00 P 0.00 0.00 0.00 0.10 -0.01 30 0 423 0
30MAR27 255.00 P 0.00 0.00 0.00 0.14 0.00 31 0 60 0
30MAR27 260.00 P 0.00 0.00 0.00 0.18 -0.02 30 0 102 0
30MAR27 265.00 P 0.00 0.00 0.00 0.24 -0.02 30 0 210 0
30MAR27 270.00 P 0.00 0.00 0.00 0.30 -0.04 30 0 77 0
30MAR27 275.00 P 0.00 0.00 0.00 0.40 -0.05 30 0 92 0
30MAR27 280.00 P 0.00 0.00 0.00 0.49 -0.08 30 0 66 0
30MAR27 285.00 P 0.00 0.00 0.00 0.64 -0.08 30 0 29 0
30MAR27 290.00 P 1.70 1.70 1.70 0.79 -0.09 30 5 146 -2
30MAR27 295.00 P 0.00 0.00 0.00 0.97 -0.15 30 0 46 0
30MAR27 300.00 P 2.43 2.43 2.43 1.20 -0.15 30 1 611 -1
30MAR27 310.00 P 2.60 2.60 2.60 1.77 -0.24 30 50 2,243 +50
30MAR27 320.00 P 0.00 0.00 0.00 2.49 -0.37 30 0 421 0
30MAR27 330.00 P 0.00 0.00 0.00 3.50 -0.43 30 0 1,468 0
30MAR27 340.00 P 5.15 5.15 5.15 4.78 -0.58 30 20 4,222 0
30MAR27 350.00 P 0.00 0.00 0.00 6.31 -0.74 30 0 13,175 0
30MAR27 360.00 P 8.37 8.37 7.96 7.88 -1.16 29 116 8,322 +95
30MAR27 370.00 P 10.29 10.29 10.05 10.05 -1.17 29 134 4,139 -10
30MAR27 380.00 P 13.00 13.00 12.64 12.53 -1.40 29 117 5,340 +20
30MAR27 390.00 P 16.21 16.21 15.59 15.46 -1.62 29 152 6,335 +105
30MAR27 400.00 P 19.52 19.52 19.09 18.89 -2.11 29 34 24,464 +33
30MAR27 410.00 P 23.27 23.27 23.05 22.69 -2.46 28 123 26,645 +60
30MAR27 420.00 P 28.32 28.32 27.53 27.20 -2.67 28 105 15,286 +102
30MAR27 430.00 P 32.67 33.00 32.20 32.11 -3.00 28 157 7,562 +95
30MAR27 440.00 P 0.00 0.00 0.00 37.73 -3.15 28 1 7,351 -1
30MAR27 450.00 P 0.00 0.00 0.00 43.82 -3.61 29 0 7,768 0
30MAR27 460.00 P 0.00 0.00 0.00 50.36 -3.84 29 0 3,863 0
30MAR27 470.00 P 0.00 0.00 0.00 56.87 -4.33 29 0 6,414 0
30MAR27 480.00 P 0.00 0.00 0.00 64.66 -3.88 29 0 6,851 0
30MAR27 490.00 P 0.00 0.00 0.00 72.46 -3.91 29 0 7,053 0
30MAR27 500.00 P 0.00 0.00 0.00 80.37 -4.69 30 0 8,736 0
30MAR27 510.00 P 0.00 0.00 0.00 85.90 -7.58 26 0 4,890 0
30MAR27 520.00 P 0.00 0.00 0.00 95.95 -6.22 28 0 3,415 0
30MAR27 530.00 P 0.00 0.00 0.00 106.56 -4.30 31 0 1,994 0
30MAR27 540.00 P 117.00 117.00 117.00 115.86 -4.05 32 5 742 0
30MAR27 550.00 P 126.30 126.50 126.30 125.15 -3.91 32 32 1,151 +2
30MAR27 560.00 P 0.00 0.00 0.00 133.14 -5.37 30 0 2,608 0
30MAR27 570.00 P 0.00 0.00 0.00 142.60 -5.86 30 0 648 0
30MAR27 580.00 P 153.68 153.68 153.68 152.22 -6.15 30 400 963 -287
30MAR27 590.00 P 168.40 168.40 168.40 162.14 -6.26 31 66 213 -37
30MAR27 600.00 P 178.21 178.21 178.21 172.15 -6.06 33 200 2,847 -200
30MAR27 610.00 P 0.00 0.00 0.00 182.13 -5.97 34 0 714 0
30MAR27 620.00 P 0.00 0.00 0.00 192.13 -6.02 35 0 818 0
30MAR27 630.00 P 0.00 0.00 0.00 202.13 -5.79 36 0 1,312 0
30MAR27 640.00 P 0.00 0.00 0.00 212.14 -5.75 37 0 563 0
30MAR27 650.00 P 0.00 0.00 0.00 222.07 -5.75 38 0 30 0
30MAR27 660.00 P 0.00 0.00 0.00 232.13 -5.76 40 0 30 0
30MAR27 670.00 P 0.00 0.00 0.00 242.07 -5.82 40 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 252.13 -5.76 42 0 120 0
30MAR27 690.00 P 0.00 0.00 0.00 262.13 -5.66 43 0 60 0
30MAR27 700.00 P 0.00 0.00 0.00 272.24 -5.55 45 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 282.13 -5.66 45 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 292.13 -5.66 46 0 90 0
30MAR27 730.00 P 0.00 0.00 0.00 302.12 -5.66 47 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 312.04 -5.74 47 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 322.12 -5.66 49 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 332.12 -5.66 50 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 342.05 -5.73 50 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 352.12 -5.66 52 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 362.12 -5.66 53 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 372.12 -5.66 53 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 382.09 -5.69 54 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 392.33 -5.45 56 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 402.09 -5.69 56 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 412.12 -5.64 57 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 422.11 -5.65 58 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 0.07 -0.06 30 0 30 0
29JUN27 215.00 P 0.00 0.00 0.00 0.09 -0.07 30 0 17 0
29JUN27 220.00 P 0.00 0.00 0.00 0.12 -0.10 30 0 141 0
29JUN27 225.00 P 0.00 0.00 0.00 0.15 -0.12 30 0 150 0
29JUN27 230.00 P 0.00 0.00 0.00 0.21 -0.13 30 0 170 0
29JUN27 235.00 P 0.00 0.00 0.00 0.27 -0.17 30 0 60 0
29JUN27 240.00 P 0.00 0.00 0.00 0.34 -0.19 30 0 40 0
29JUN27 245.00 P 0.00 0.00 0.00 0.44 -0.22 30 0 60 0
29JUN27 250.00 P 0.00 0.00 0.00 0.54 -0.27 30 0 66 0
29JUN27 255.00 P 0.00 0.00 0.00 0.69 -0.27 30 0 51 0
29JUN27 260.00 P 0.00 0.00 0.00 0.84 -0.34 30 0 33 0
29JUN27 265.00 P 0.00 0.00 0.00 1.01 -0.40 30 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 1.25 -0.40 30 0 100 0
29JUN27 275.00 P 0.00 0.00 0.00 1.49 -0.55 30 0 50 0
29JUN27 280.00 P 0.00 0.00 0.00 1.77 -0.56 30 0 8 0
29JUN27 285.00 P 0.00 0.00 0.00 2.13 -0.54 30 0 18 0
29JUN27 290.00 P 0.00 0.00 0.00 2.50 -0.64 30 0 184 0
29JUN27 295.00 P 0.00 0.00 0.00 2.91 -0.72 30 0 370 0
29JUN27 300.00 P 0.00 0.00 0.00 3.43 -0.82 30 0 1,027 0
29JUN27 310.00 P 0.00 0.00 0.00 4.51 -1.05 30 0 2,942 0
29JUN27 320.00 P 0.00 0.00 0.00 5.96 -1.05 30 0 3,424 0
29JUN27 330.00 P 0.00 0.00 0.00 7.63 -1.06 30 0 932 0
29JUN27 340.00 P 9.71 9.71 9.71 9.59 -0.97 30 2 2,275 +2
29JUN27 350.00 P 11.93 11.93 11.93 11.64 -1.12 30 1 7,088 -1
29JUN27 360.00 P 14.36 14.36 14.36 13.99 -1.37 30 3 3,693 -3
29JUN27 370.00 P 17.29 17.29 17.29 16.65 -1.69 29 45 2,869 0
29JUN27 380.00 P 20.06 20.38 19.65 19.73 -1.92 29 122 2,131 +71
29JUN27 390.00 P 23.58 23.58 23.50 23.44 -1.89 29 75 2,842 +75
29JUN27 400.00 P 27.78 27.85 27.50 27.23 -2.11 29 53 2,176 +53
29JUN27 410.00 P 31.83 31.83 31.55 31.68 -2.08 29 100 4,687 +59
29JUN27 420.00 P 36.62 36.62 36.20 36.21 -2.44 29 81 4,466 +71
29JUN27 430.00 P 41.28 41.94 41.28 41.33 -2.63 29 50 4,011 +47
29JUN27 440.00 P 47.10 47.10 47.10 46.62 -3.06 29 30 5,166 +30
29JUN27 450.00 P 53.60 53.60 53.60 52.53 -3.34 29 1 6,574 0
29JUN27 460.00 P 0.00 0.00 0.00 58.86 -3.73 29 0 905 0
29JUN27 470.00 P 0.00 0.00 0.00 65.81 -3.68 29 0 1,426 0
29JUN27 480.00 P 0.00 0.00 0.00 72.82 -3.86 29 0 1,611 0
29JUN27 490.00 P 0.00 0.00 0.00 79.93 -4.18 29 0 761 0
29JUN27 500.00 P 0.00 0.00 0.00 85.68 -6.05 28 0 2,081 0
29JUN27 510.00 P 0.00 0.00 0.00 95.33 -4.43 29 0 540 0
29JUN27 520.00 P 0.00 0.00 0.00 103.26 -4.53 30 0 2,339 0
29JUN27 530.00 P 0.00 0.00 0.00 108.59 -7.49 27 0 1,268 0
29JUN27 540.00 P 120.20 120.20 120.00 119.50 -5.03 30 958 2,814 +958
29JUN27 550.00 P 0.00 0.00 0.00 132.45 -3.93 34 0 673 0
29JUN27 560.00 P 137.46 137.46 137.46 138.65 -3.23 32 3 613 0
29JUN27 570.00 P 0.00 0.00 0.00 146.15 -4.93 30 0 105 0
29JUN27 580.00 P 0.00 0.00 0.00 155.42 -5.16 31 0 293 0
29JUN27 590.00 P 165.50 165.84 165.50 165.02 -5.20 32 33 174 +30
29JUN27 600.00 P 174.32 174.32 174.32 173.52 -5.09 30 3 5,317 +3
29JUN27 610.00 P 0.00 0.00 0.00 183.84 -5.43 32 0 327 0
29JUN27 620.00 P 0.00 0.00 0.00 193.40 -5.67 33 0 408 0
29JUN27 630.00 P 0.00 0.00 0.00 203.13 -5.66 33 0 434 0
29JUN27 640.00 P 0.00 0.00 0.00 212.49 -5.81 33 0 583 0
29JUN27 650.00 P 0.00 0.00 0.00 222.07 -5.75 32 0 851 0
29JUN27 660.00 P 0.00 0.00 0.00 232.13 -5.76 34 0 30 0
29JUN27 670.00 P 0.00 0.00 0.00 242.16 -5.73 35 0 169 0
29JUN27 680.00 P 0.00 0.00 0.00 252.13 -5.76 36 0 210 0
29JUN27 690.00 P 0.00 0.00 0.00 262.15 -5.64 37 0 0 0
29JUN27 700.00 P 0.00 0.00 0.00 272.24 -5.55 38 0 0 -1
29JUN27 710.00 P 0.00 0.00 0.00 282.14 -5.65 39 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 292.13 -5.66 39 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 302.12 -5.66 40 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 312.04 -5.74 41 0 0 0
29JUN27 750.00 P 0.00 0.00 0.00 322.16 -5.62 42 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 332.12 -5.66 43 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 342.05 -5.73 43 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 352.12 -5.66 44 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 362.12 -5.66 45 0 0 0
29SEP27 210.00 P 1.40 1.40 1.40 0.38 +0.03 32 11 74 +11
29SEP27 215.00 P 0.00 0.00 0.00 0.46 +0.02 32 0 64 0
29SEP27 220.00 P 0.00 0.00 0.00 0.57 +0.03 32 0 61 0
29SEP27 225.00 P 0.00 0.00 0.00 0.70 +0.04 32 0 20 0
29SEP27 230.00 P 0.00 0.00 0.00 0.86 +0.04 32 0 10 0
29SEP27 235.00 P 0.00 0.00 0.00 1.02 +0.05 32 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 1.22 +0.05 32 0 2 0
29SEP27 245.00 P 0.00 0.00 0.00 1.46 +0.05 32 0 5 0
29SEP27 250.00 P 0.00 0.00 0.00 1.70 +0.05 32 0 2 0
29SEP27 255.00 P 0.00 0.00 0.00 1.97 +0.03 32 0 8 0
29SEP27 260.00 P 0.00 0.00 0.00 2.33 +0.04 32 0 32 0
29SEP27 265.00 P 0.00 0.00 0.00 2.69 +0.04 32 0 3 0
29SEP27 270.00 P 0.00 0.00 0.00 3.06 +0.03 32 0 24 0
29SEP27 275.00 P 0.00 0.00 0.00 3.54 +0.01 32 0 22 0
29SEP27 280.00 P 0.00 0.00 0.00 4.06 +0.02 32 0 13 0
29SEP27 285.00 P 0.00 0.00 0.00 4.58 -0.11 32 0 48 0
29SEP27 290.00 P 0.00 0.00 0.00 5.14 -0.20 32 0 29 0
29SEP27 295.00 P 0.00 0.00 0.00 5.86 -0.21 32 0 77 0
29SEP27 300.00 P 6.60 6.60 6.60 6.29 -0.43 31 72 407 +2
29SEP27 310.00 P 8.09 8.09 8.09 7.63 -0.37 31 45 181 +45
29SEP27 320.00 P 9.50 9.80 9.50 9.46 -1.00 31 18 347 +13
29SEP27 330.00 P 11.20 11.20 11.20 11.37 -0.73 31 10 429 0
29SEP27 340.00 P 13.40 13.40 13.20 13.76 -0.64 30 4 135 +4
29SEP27 350.00 P 15.73 15.73 15.73 16.17 -0.90 30 45 539 +45
29SEP27 360.00 P 18.48 18.48 18.00 19.17 -0.97 30 52 352 +45
29SEP27 370.00 P 0.00 0.00 0.00 22.22 -1.12 30 0 1,197 0
29SEP27 380.00 P 25.25 25.25 24.92 25.75 -1.37 30 11 763 +11
29SEP27 390.00 P 0.00 0.00 0.00 29.49 -1.44 30 0 493 0
29SEP27 400.00 P 32.88 32.88 32.46 33.49 -1.82 30 14 943 +3
29SEP27 410.00 P 37.50 37.50 37.50 37.96 -1.90 30 1 784 +1
29SEP27 420.00 P 42.20 42.20 41.70 42.48 -2.20 29 3 3,620 +1
29SEP27 430.00 P 47.40 47.40 47.05 47.57 -2.41 29 51 5,651 +51
29SEP27 440.00 P 52.91 52.91 52.91 52.83 -2.49 29 40 1,312 +40
29SEP27 450.00 P 58.80 58.80 58.80 58.42 -2.92 29 200 1,852 +200
29SEP27 460.00 P 0.00 0.00 0.00 64.56 -3.40 29 0 449 0
29SEP27 470.00 P 0.00 0.00 0.00 71.01 -3.62 29 0 1,017 0
29SEP27 480.00 P 0.00 0.00 0.00 77.20 -4.43 29 0 51 0
29SEP27 490.00 P 85.50 85.50 85.50 86.52 -2.07 30 210 227 +210
29SEP27 500.00 P 91.71 93.36 91.71 94.69 -1.58 31 202 2,312 +202
29SEP27 510.00 P 0.00 0.00 0.00 99.80 -4.15 29 0 2 0
29SEP27 520.00 P 0.00 0.00 0.00 107.75 -4.22 30 0 102 0
29SEP27 530.00 P 0.00 0.00 0.00 113.07 -6.93 28 0 15 0
29SEP27 540.00 P 0.00 0.00 0.00 123.60 -4.64 30 0 69 0
29SEP27 550.00 P 132.51 132.51 132.51 132.45 -4.01 30 1 235 +1
29SEP27 560.00 P 0.00 0.00 0.00 140.17 -4.85 30 1 127 +1
29SEP27 570.00 P 150.00 150.00 150.00 148.83 -4.77 30 3 33 +3
29SEP27 580.00 P 0.00 0.00 0.00 157.49 -4.78 30 0 139 0
29SEP27 590.00 P 0.00 0.00 0.00 166.77 -4.94 30 0 142 0
29SEP27 600.00 P 0.00 0.00 0.00 176.79 -3.21 31 0 160 0
29SEP27 610.00 P 187.00 187.00 187.00 184.74 -5.18 30 3 100 +3
29SEP27 620.00 P 0.00 0.00 0.00 193.84 -5.37 30 0 179 0
29SEP27 630.00 P 0.00 0.00 0.00 203.38 -5.41 30 0 226 0
29SEP27 640.00 P 213.00 213.00 213.00 213.24 -5.12 31 1 65 +1
29SEP27 650.00 P 0.00 0.00 0.00 222.37 -5.83 31 0 940 0
29SEP27 660.00 P 0.00 0.00 0.00 232.59 -5.70 32 0 60 0
29SEP27 670.00 P 0.00 0.00 0.00 242.59 -5.70 33 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 252.50 -5.69 34 0 11 0
29SEP27 690.00 P 0.00 0.00 0.00 262.49 -5.70 34 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 272.49 -5.70 35 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 282.49 -5.68 36 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 292.49 -5.68 37 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 302.12 -5.66 36 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 312.11 -5.67 37 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 322.16 -5.62 38 0 0 0
29SEP27 760.00 P 0.00 0.00 0.00 332.12 -5.66 39 0 0 0
TOTAL PUT 20,906 957,131 +6,556
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$ 130.300
29OCT26 102.50 C 0.00 0.00 0.00 28.01 -0.01 28 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 25.52 0.00 30 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 23.02 -0.01 23 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 20.54 -0.01 27 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 18.06 -0.02 26 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 15.61 -0.03 25 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 13.22 -0.04 25 0 9 0
29OCT26 120.00 C 0.00 0.00 0.00 10.93 -0.05 26 0 22 0
29OCT26 122.50 C 0.00 0.00 0.00 8.77 -0.08 26 0 115 0
29OCT26 125.00 C 0.00 0.00 0.00 6.82 -0.10 26 0 60 0
29OCT26 127.50 C 4.87 4.87 4.87 5.12 -0.10 26 1 80 -1
29OCT26 130.00 C 0.00 0.00 0.00 3.64 -0.05 25 0 214 0
29OCT26 132.50 C 2.68 2.73 2.27 2.48 -0.10 25 122 83 -11
29OCT26 135.00 C 1.73 1.73 1.65 1.64 -0.10 25 28 534 -2
29OCT26 137.50 C 1.09 1.09 0.90 1.04 -0.08 25 21 84 0
29OCT26 140.00 C 0.70 0.70 0.70 0.63 -0.07 25 1 111 0
29OCT26 142.50 C 0.29 0.29 0.29 0.37 -0.04 25 30 75 0
29OCT26 145.00 C 0.00 0.00 0.00 0.20 -0.04 25 34 95 -13
29OCT26 147.50 C 0.00 0.00 0.00 0.11 -0.02 26 31 362 -31
29OCT26 150.00 C 0.00 0.00 0.00 0.06 -0.02 26 3 910 0
29OCT26 152.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 30 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 399 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 27 0 146 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 29 0 493 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 31 0 124 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 35 0 1,176 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 37 0 4 0
27NOV26 105.00 C 0.00 0.00 0.00 25.52 0.00 0 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 23.46 -0.11 28 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 21.09 -0.15 28 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 18.79 -0.20 28 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 16.56 -0.26 28 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 14.44 -0.31 28 0 15 0
27NOV26 120.00 C 0.00 0.00 0.00 12.44 -0.37 28 0 7 0
27NOV26 122.50 C 0.00 0.00 0.00 10.59 -0.42 28 0 15 0
27NOV26 125.00 C 0.00 0.00 0.00 9.16 +0.08 30 0 60 0
27NOV26 127.50 C 0.00 0.00 0.00 7.38 -0.33 28 0 57 0
27NOV26 130.00 C 0.00 0.00 0.00 5.98 -0.37 28 0 133 0
27NOV26 132.50 C 0.00 0.00 0.00 4.90 -0.32 28 0 27 0
27NOV26 135.00 C 0.00 0.00 0.00 3.86 -0.38 28 0 85 0
27NOV26 137.50 C 0.00 0.00 0.00 3.05 -0.36 28 0 45 0
27NOV26 140.00 C 0.00 0.00 0.00 2.36 -0.35 28 0 88 0
27NOV26 142.50 C 1.62 1.62 1.62 1.83 -0.30 28 4 621 0
27NOV26 145.00 C 0.00 0.00 0.00 1.37 -0.29 28 0 1,143 0
27NOV26 147.50 C 0.00 0.00 0.00 0.99 -0.28 28 0 1,050 0
27NOV26 150.00 C 0.00 0.00 0.00 0.72 -0.25 28 0 60 0
27NOV26 152.50 C 0.00 0.00 0.00 0.55 -0.18 28 0 72 0
27NOV26 155.00 C 0.00 0.00 0.00 0.39 -0.15 28 0 77 0
27NOV26 157.50 C 0.00 0.00 0.00 0.27 -0.14 28 0 53 0
27NOV26 160.00 C 0.00 0.00 0.00 0.19 -0.10 28 0 15 0
27NOV26 162.50 C 0.00 0.00 0.00 0.13 -0.08 28 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.09 -0.07 28 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.06 -0.06 28 0 1 0
27NOV26 170.00 C 0.00 0.00 0.00 0.04 -0.04 28 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 62.85 -0.46 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 60.38 +0.02 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 57.90 +0.01 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 55.43 -0.44 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 52.95 -0.44 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 50.48 -0.43 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 48.01 -0.42 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 45.55 -0.40 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 43.10 +0.27 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 40.65 +0.26 0 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 38.22 +0.26 0 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 35.79 +0.25 0 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 33.38 +0.27 0 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 31.13 +0.13 26 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 28.61 -0.02 21 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 26.27 +0.09 25 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 24.20 -0.06 29 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 21.98 -0.06 29 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 19.83 -0.08 29 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 17.78 -0.09 29 0 626 0
30DEC26 117.50 C 0.00 0.00 0.00 15.83 -0.11 29 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 14.00 -0.12 29 0 18 0
30DEC26 122.50 C 0.00 0.00 0.00 12.29 -0.13 29 0 12 0
30DEC26 125.00 C 0.00 0.00 0.00 10.88 +0.36 30 0 15 0
30DEC26 127.50 C 0.00 0.00 0.00 9.24 +0.11 29 0 110 0
30DEC26 130.00 C 0.00 0.00 0.00 8.16 +0.30 30 0 38 0
30DEC26 132.50 C 0.00 0.00 0.00 6.90 +0.17 29 0 74 0
30DEC26 135.00 C 5.86 5.86 5.68 5.83 +0.12 29 16 30 -15
30DEC26 137.50 C 0.00 0.00 0.00 4.83 +0.01 29 0 107 0
30DEC26 140.00 C 0.00 0.00 0.00 4.02 -0.02 29 0 140 0
30DEC26 142.50 C 3.10 3.10 3.10 3.27 -0.09 28 1 33 -1
30DEC26 145.00 C 0.00 0.00 0.00 2.68 -0.10 28 0 60 0
30DEC26 147.50 C 0.00 0.00 0.00 2.20 -0.16 29 0 558 0
30DEC26 150.00 C 0.00 0.00 0.00 1.82 -0.10 29 0 68 0
30DEC26 152.50 C 0.00 0.00 0.00 1.47 -0.09 29 0 14 0
30DEC26 155.00 C 0.00 0.00 0.00 1.18 -0.08 29 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 0.94 -0.07 29 0 105 0
30DEC26 160.00 C 0.00 0.00 0.00 0.75 -0.06 29 0 6 0
30DEC26 162.50 C 0.00 0.00 0.00 0.59 -0.05 29 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.46 -0.04 29 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.36 -0.04 29 0 43 0
30DEC26 170.00 C 0.00 0.00 0.00 0.29 -0.03 29 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 27.00 +0.20 28 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 24.94 -0.06 29 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 22.83 -0.06 29 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 20.79 -0.07 29 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 18.84 -0.09 29 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 17.00 -0.09 29 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 15.26 -0.09 29 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 13.63 -0.10 29 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 12.24 +0.11 30 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 10.91 +0.29 30 0 15 0
28JAN27 130.00 C 0.00 0.00 0.00 9.60 +0.22 30 0 36 0
28JAN27 132.50 C 0.00 0.00 0.00 8.40 +0.21 30 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 7.29 +0.18 30 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 6.24 +0.09 29 0 1 0
28JAN27 140.00 C 0.00 0.00 0.00 5.36 +0.04 29 0 1 0
28JAN27 142.50 C 0.00 0.00 0.00 4.58 0.00 29 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 3.90 -0.03 29 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 3.30 -0.06 29 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 2.77 -0.08 29 0 0 0
28JAN27 152.50 C 0.00 0.00 0.00 2.41 -0.01 29 0 3 0
30MAR27 80.00 C 0.00 0.00 0.00 51.78 +0.33 37 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 49.39 +0.34 36 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 46.95 +0.35 35 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 44.60 +0.36 34 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 42.25 +0.39 34 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 39.93 +0.34 33 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 37.64 +0.33 33 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 35.16 +0.09 31 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 33.19 +0.31 32 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 31.09 +0.36 32 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 28.94 +0.28 32 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 26.91 +0.25 32 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 24.82 -0.08 31 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 22.96 -0.09 31 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 21.19 -0.09 31 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 19.50 -0.09 31 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 17.89 -0.11 31 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 16.38 -0.10 31 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 14.76 +0.03 30 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 13.79 +0.03 31 0 16 0
30MAR27 130.00 C 0.00 0.00 0.00 12.51 +0.38 31 0 463 0
30MAR27 132.50 C 0.00 0.00 0.00 11.32 +0.34 31 0 15 0
30MAR27 135.00 C 0.00 0.00 0.00 10.22 +0.28 31 0 387 0
30MAR27 137.50 C 0.00 0.00 0.00 9.20 +0.03 31 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 8.26 +0.02 31 0 15 0
30MAR27 142.50 C 0.00 0.00 0.00 7.39 -0.01 31 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 6.60 -0.03 31 0 30 0
30MAR27 147.50 C 0.00 0.00 0.00 5.88 +0.05 31 0 45 0
30MAR27 150.00 C 0.00 0.00 0.00 5.15 -0.06 31 0 29 0
30MAR27 152.50 C 0.00 0.00 0.00 4.83 -0.10 31 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 4.29 -0.10 31 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 3.81 -0.09 31 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 3.37 +0.01 31 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 2.89 -0.08 31 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 2.55 -0.08 31 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 2.25 -0.07 31 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 1.98 -0.06 31 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 41.04 +0.13 34 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 38.88 +0.16 34 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 36.78 +0.12 34 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 34.73 +0.14 33 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 32.72 +0.12 33 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 30.78 +0.12 33 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 28.90 +0.11 33 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 27.09 +0.07 33 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 25.33 +0.05 32 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 23.25 -0.07 31 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 21.70 -0.07 31 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 20.20 -0.08 31 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 18.74 -0.08 31 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 17.43 -0.08 31 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 16.14 -0.08 31 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 14.93 -0.08 31 0 11 0
29JUN27 132.50 C 0.00 0.00 0.00 13.82 -0.09 31 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 13.12 +0.30 32 0 2 0
29JUN27 137.50 C 0.00 0.00 0.00 12.10 +0.12 32 0 15 0
29JUN27 140.00 C 0.00 0.00 0.00 11.13 +0.10 32 0 15 0
29JUN27 142.50 C 0.00 0.00 0.00 10.23 +0.07 32 0 15 0
29JUN27 145.00 C 0.00 0.00 0.00 9.40 -0.01 32 0 2 0
29JUN27 147.50 C 0.00 0.00 0.00 8.62 +0.07 32 0 15 0
29JUN27 150.00 C 0.00 0.00 0.00 7.84 -0.07 31 0 10 0
29JUN27 152.50 C 0.00 0.00 0.00 7.23 +0.13 32 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 6.46 -0.07 31 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 5.90 -0.08 31 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 5.34 -0.08 31 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 4.91 -0.07 31 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 4.49 -0.07 31 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 4.07 -0.06 31 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 3.69 -0.06 31 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 32.43 +0.06 33 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 30.70 +0.08 33 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 29.02 +0.06 33 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 27.40 +0.04 33 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 25.84 +0.05 32 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 24.35 +0.05 32 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 22.91 +0.06 32 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 21.62 -0.11 32 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 20.98 +0.62 34 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 19.25 +0.26 32 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 18.05 +0.24 32 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 16.91 +0.22 32 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 15.83 +0.20 32 0 1 0
29SEP27 137.50 C 0.00 0.00 0.00 14.82 +0.19 32 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 13.85 +0.14 32 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 12.95 +0.13 32 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 11.93 -0.05 32 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 11.13 -0.05 32 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 10.39 -0.08 32 0 2 0
29SEP27 152.50 C 0.00 0.00 0.00 9.72 -0.39 32 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 9.30 -0.11 32 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 8.66 -0.10 32 0 0 0
TOTAL CALL 292 13,800 -74
29OCT26 102.50 P 0.00 0.00 0.00 0.01 0.00 35 0 8 0
29OCT26 105.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29OCT26 107.50 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29OCT26 110.00 P 0.00 0.00 0.00 0.02 0.00 28 0 10 0
29OCT26 112.50 P 0.00 0.00 0.00 0.04 0.00 27 0 121 0
29OCT26 115.00 P 0.00 0.00 0.00 0.09 -0.01 26 0 164 0
29OCT26 117.50 P 0.00 0.00 0.00 0.19 -0.03 26 0 23 0
29OCT26 120.00 P 0.61 0.61 0.61 0.40 -0.04 26 15 150 0
29OCT26 122.50 P 0.94 0.94 0.94 0.75 -0.07 26 1 72 +1
29OCT26 125.00 P 1.39 1.53 1.39 1.31 -0.08 26 31 103 -30
29OCT26 127.50 P 0.00 0.00 0.00 2.12 -0.11 26 0 720 0
29OCT26 130.00 P 3.30 3.30 3.30 3.20 -0.14 26 15 127 +15
29OCT26 132.50 P 0.00 0.00 0.00 4.62 +0.01 26 0 145 0
29OCT26 135.00 P 0.00 0.00 0.00 6.08 -0.17 25 0 68 0
29OCT26 137.50 P 0.00 0.00 0.00 8.05 -0.07 26 0 37 0
29OCT26 140.00 P 0.00 0.00 0.00 10.15 -0.05 26 0 115 0
29OCT26 142.50 P 0.00 0.00 0.00 12.40 -0.04 26 0 218 0
29OCT26 145.00 P 0.00 0.00 0.00 14.76 -0.02 25 0 18 0
29OCT26 147.50 P 0.00 0.00 0.00 17.21 -0.01 26 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 19.70 0.00 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 22.20 0.00 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 25.24 -0.20 50 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 27.74 -0.28 54 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 30.24 -0.35 57 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 32.74 -0.35 60 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 35.23 -0.37 63 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 37.74 -0.36 66 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 40.24 -0.36 69 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 0.10 -0.06 28 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 0.17 -0.10 28 0 11 0
27NOV26 110.00 P 0.00 0.00 0.00 0.29 -0.15 28 0 18 0
27NOV26 112.50 P 0.00 0.00 0.00 0.48 -0.20 28 0 54 0
27NOV26 115.00 P 0.96 0.96 0.96 0.76 -0.25 28 1 172 +1
27NOV26 117.50 P 0.00 0.00 0.00 1.14 -0.32 28 0 32 0
27NOV26 120.00 P 0.00 0.00 0.00 1.65 -0.38 28 0 99 0
27NOV26 122.50 P 2.48 2.54 2.48 2.31 -0.39 28 19 52 +14
27NOV26 125.00 P 0.00 0.00 0.00 3.13 -0.33 29 0 38 0
27NOV26 127.50 P 0.00 0.00 0.00 4.13 -0.32 29 0 48 0
27NOV26 130.00 P 0.00 0.00 0.00 5.28 -0.34 29 0 22 0
27NOV26 132.50 P 0.00 0.00 0.00 6.53 -0.48 28 0 70 0
27NOV26 135.00 P 0.00 0.00 0.00 7.98 -0.55 28 0 37 0
27NOV26 137.50 P 0.00 0.00 0.00 9.71 -0.46 28 0 15 0
27NOV26 140.00 P 0.00 0.00 0.00 11.53 -0.41 28 0 5 0
27NOV26 142.50 P 0.00 0.00 0.00 13.49 -0.38 28 0 7 0
27NOV26 145.00 P 0.00 0.00 0.00 15.56 -0.35 28 0 50 0
27NOV26 147.50 P 0.00 0.00 0.00 17.76 -0.27 28 0 15 0
27NOV26 150.00 P 0.00 0.00 0.00 20.03 -0.21 28 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 22.37 -0.17 28 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 25.28 -0.25 36 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 27.74 -0.28 38 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 30.24 -0.35 40 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 32.75 -0.34 43 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 35.25 -0.35 45 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 37.74 -0.36 47 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 40.25 -0.35 49 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 47 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 0.00 31 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 0.04 0.00 30 0 3 0
30DEC26 95.00 P 0.00 0.00 0.00 0.06 -0.01 29 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 0.17 -0.02 29 0 3 0
30DEC26 102.50 P 0.00 0.00 0.00 0.26 -0.03 29 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 0.40 -0.04 29 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 0.59 -0.05 29 0 471 0
30DEC26 110.00 P 0.00 0.00 0.00 0.85 -0.06 29 0 505 0
30DEC26 112.50 P 0.00 0.00 0.00 1.23 -0.07 29 0 536 0
30DEC26 115.00 P 0.00 0.00 0.00 1.68 -0.09 29 0 617 0
30DEC26 117.50 P 0.00 0.00 0.00 2.24 -0.10 29 0 214 0
30DEC26 120.00 P 0.00 0.00 0.00 2.90 -0.12 29 0 756 0
30DEC26 122.50 P 3.90 3.97 3.77 3.71 -0.12 29 19 57 +9
30DEC26 125.00 P 0.00 0.00 0.00 4.59 -0.21 29 0 67 0
30DEC26 127.50 P 0.00 0.00 0.00 5.61 -0.27 29 0 60 0
30DEC26 130.00 P 0.00 0.00 0.00 6.78 -0.31 29 0 53 0
30DEC26 132.50 P 0.00 0.00 0.00 7.99 -0.47 28 0 79 0
30DEC26 135.00 P 0.00 0.00 0.00 9.43 -0.26 28 0 56 0
30DEC26 137.50 P 0.00 0.00 0.00 11.13 -0.13 29 0 45 0
30DEC26 140.00 P 0.00 0.00 0.00 12.86 -0.13 29 0 15 0
30DEC26 142.50 P 0.00 0.00 0.00 14.68 -0.11 29 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 16.61 -0.11 29 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 18.64 -0.09 29 0 5 0
30DEC26 150.00 P 0.00 0.00 0.00 20.74 -0.08 29 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 22.94 -0.07 29 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 25.71 -0.18 33 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 28.02 -0.24 34 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 30.38 -0.23 34 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 32.78 -0.31 35 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 35.25 -0.35 37 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 37.74 -0.36 38 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 40.25 -0.35 40 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 0.79 -0.04 29 0 3 0
28JAN27 107.50 P 0.00 0.00 0.00 1.07 -0.08 29 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 1.42 -0.10 29 0 2 0
28JAN27 112.50 P 0.00 0.00 0.00 1.94 -0.06 30 0 15 0
28JAN27 115.00 P 0.00 0.00 0.00 2.49 -0.07 30 0 1 0
28JAN27 117.50 P 0.00 0.00 0.00 3.13 -0.08 30 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 3.92 -0.09 30 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 4.74 -0.14 30 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 5.67 -0.22 29 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 6.73 -0.30 29 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 7.91 -0.32 29 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 9.11 -0.42 29 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 10.53 -0.57 29 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 12.25 -0.10 29 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 13.89 -0.09 29 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 15.66 -0.09 29 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 17.50 -0.08 29 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 19.44 -0.08 29 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 21.45 -0.07 29 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 23.55 -0.06 29 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.08 -0.01 31 0 2 0
30MAR27 82.50 P 0.43 0.43 0.43 0.12 -0.01 31 1 1 +1
30MAR27 85.00 P 0.00 0.00 0.00 0.18 -0.01 31 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.26 -0.01 31 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 0.36 -0.02 31 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 0.49 -0.03 31 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 0.67 -0.02 31 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 0.89 -0.04 31 0 1 0
30MAR27 100.00 P 2.01 2.01 2.01 1.15 -0.03 31 1 1,179 +1
30MAR27 102.50 P 0.00 0.00 0.00 1.53 -0.05 31 0 2 0
30MAR27 105.00 P 2.21 2.21 2.21 1.91 -0.07 31 1 2 0
30MAR27 107.50 P 0.00 0.00 0.00 2.41 -0.06 31 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 2.94 -0.08 31 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 3.59 -0.08 31 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 4.29 -0.09 31 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 5.12 -0.09 31 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 5.95 -0.15 31 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 6.86 -0.14 31 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 7.86 -0.12 31 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 8.97 -0.33 31 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 10.17 -0.46 31 0 500 0
30MAR27 132.50 P 0.00 0.00 0.00 11.47 -0.56 31 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 12.86 -0.42 31 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 14.41 -0.38 31 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 16.09 -0.10 31 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 17.72 -0.10 31 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 19.50 -0.10 31 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 21.29 -0.10 31 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 23.18 -0.45 31 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 25.29 -0.30 31 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 27.45 -0.19 32 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 29.55 -0.18 32 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 31.49 -0.37 32 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 33.85 -0.17 33 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 36.06 -0.19 33 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 38.32 -0.19 33 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 40.64 -0.14 33 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 1.28 -0.02 31 0 6 0
29JUN27 95.00 P 0.00 0.00 0.00 1.61 -0.03 31 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 1.97 -0.03 31 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 2.41 -0.04 31 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 2.90 -0.04 31 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 3.45 -0.05 31 0 1 0
29JUN27 107.50 P 0.00 0.00 0.00 4.09 -0.05 31 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 4.75 -0.06 31 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 5.72 -0.06 32 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 6.55 -0.06 32 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 7.51 -0.07 32 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 8.53 -0.07 32 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 9.55 -0.11 32 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 10.68 -0.19 32 0 1 0
29JUN27 127.50 P 0.00 0.00 0.00 11.83 -0.26 32 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 13.06 -0.33 31 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 14.36 -0.35 31 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 15.74 -0.36 31 0 2 0
29JUN27 137.50 P 0.00 0.00 0.00 17.47 -0.17 32 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 19.02 -0.14 32 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 20.63 -0.17 32 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 22.29 -0.15 32 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 24.01 -0.16 32 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 25.79 -0.11 32 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 27.62 -0.17 32 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 29.51 -0.12 32 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 31.44 -0.11 32 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 33.41 -0.16 32 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 35.43 -0.18 32 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 37.49 -0.13 32 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 39.60 -0.18 32 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 41.74 -0.19 32 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 5.09 -0.22 32 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 5.83 -0.09 32 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 6.85 -0.09 33 0 6 0
29SEP27 112.50 P 0.00 0.00 0.00 7.70 -0.09 33 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 8.68 -0.10 33 0 1 0
29SEP27 117.50 P 0.00 0.00 0.00 9.72 -0.10 33 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 10.76 -0.10 33 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 11.94 -0.11 33 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 13.18 -0.10 33 0 1 0
29SEP27 127.50 P 0.00 0.00 0.00 14.39 -0.10 33 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 15.65 -0.11 33 0 15 0
29SEP27 132.50 P 0.00 0.00 0.00 16.70 -0.39 32 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 18.12 -0.36 32 0 1 0
29SEP27 137.50 P 0.00 0.00 0.00 19.55 -0.49 32 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 21.18 -0.28 32 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 22.89 -0.18 33 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 24.50 -0.17 33 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 26.17 -0.17 33 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 27.90 -0.15 33 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 29.65 -0.12 33 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 31.46 -0.13 33 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 33.31 -0.18 33 0 0 0
TOTAL PUT 104 8,356 +12
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TPX - XTALPI CLOSING PRICE HK$ 8.305
09OCT26 5.60 C 0.00 0.00 0.00 2.71 +0.47 184 0 0 0
09OCT26 5.70 C 0.00 0.00 0.00 2.61 +0.47 176 0 0 0
09OCT26 5.80 C 0.00 0.00 0.00 2.51 +0.47 169 0 0 0
09OCT26 5.90 C 0.00 0.00 0.00 2.41 +0.47 161 0 0 0
09OCT26 6.00 C 0.00 0.00 0.00 2.31 +0.47 154 0 0 0
09OCT26 6.10 C 0.00 0.00 0.00 2.21 +0.47 147 0 0 0
09OCT26 6.20 C 0.00 0.00 0.00 2.11 +0.47 140 0 0 0
09OCT26 6.30 C 0.00 0.00 0.00 2.01 +0.47 133 0 0 0
09OCT26 6.40 C 0.00 0.00 0.00 1.91 +0.47 126 0 0 0
09OCT26 6.50 C 0.00 0.00 0.00 1.81 +0.47 119 0 0 0
09OCT26 6.60 C 0.00 0.00 0.00 1.71 +0.47 112 0 0 0
09OCT26 6.70 C 0.00 0.00 0.00 1.61 +0.46 106 0 0 0
09OCT26 6.80 C 0.00 0.00 0.00 1.51 +0.46 99 0 0 0
09OCT26 6.90 C 0.00 0.00 0.00 1.41 +0.46 93 0 0 0
09OCT26 7.00 C 0.00 0.00 0.00 1.31 +0.45 86 0 0 0
09OCT26 7.10 C 0.00 0.00 0.00 1.21 +0.44 80 0 0 0
09OCT26 7.20 C 0.00 0.00 0.00 1.11 +0.43 74 0 0 0
09OCT26 7.30 C 0.00 0.00 0.00 1.01 +0.41 67 0 0 0
09OCT26 7.40 C 0.00 0.00 0.00 0.92 +0.41 79 0 15 0
09OCT26 7.50 C 0.00 0.00 0.00 0.82 +0.36 72 0 0 0
09OCT26 7.60 C 0.00 0.00 0.00 0.73 +0.34 74 0 30 0
09OCT26 7.70 C 0.00 0.00 0.00 0.64 +0.32 72 0 34 0
09OCT26 7.80 C 0.00 0.00 0.00 0.57 +0.30 80 0 45 0
09OCT26 7.90 C 0.00 0.00 0.00 0.47 +0.25 70 0 116 0
09OCT26 8.00 C 0.33 0.33 0.33 0.41 +0.23 75 10 75 0
09OCT26 8.10 C 0.00 0.00 0.00 0.34 +0.19 74 0 0 0
09OCT26 8.20 C 0.00 0.00 0.00 0.28 +0.16 74 0 0 0
09OCT26 8.30 C 0.21 0.22 0.21 0.22 +0.13 72 30 105 +30
09OCT26 8.40 C 0.00 0.00 0.00 0.18 +0.11 73 0 45 0
09OCT26 8.50 C 0.00 0.00 0.00 0.14 +0.08 73 0 50 0
09OCT26 8.60 C 0.00 0.00 0.00 0.11 +0.07 74 0 0 0
09OCT26 8.70 C 0.00 0.00 0.00 0.09 +0.06 76 0 8 0
09OCT26 8.80 C 0.07 0.07 0.06 0.07 +0.05 77 106 102 +96
09OCT26 8.90 C 0.00 0.00 0.00 0.05 +0.04 76 0 0 0
09OCT26 9.00 C 0.05 0.05 0.05 0.04 +0.03 78 6 6 +6
09OCT26 9.10 C 0.00 0.00 0.00 0.03 +0.02 78 0 0 0
09OCT26 9.20 C 0.00 0.00 0.00 0.02 +0.01 77 0 0 0
09OCT26 9.30 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
09OCT26 9.40 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
09OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
09OCT26 9.60 C 0.00 0.00 0.00 0.01 0.00 88 0 30 0
09OCT26 9.70 C 0.00 0.00 0.00 0.01 0.00 93 0 36 0
09OCT26 9.80 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
09OCT26 9.90 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
09OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
09OCT26 10.25 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
09OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
16OCT26 5.80 C 0.00 0.00 0.00 2.51 - 0 0 0 -
16OCT26 5.90 C 0.00 0.00 0.00 2.41 +0.46 0 0 0 0
16OCT26 6.00 C 0.00 0.00 0.00 2.31 +0.46 0 0 0 0
16OCT26 6.10 C 0.00 0.00 0.00 2.21 +0.47 0 0 0 0
16OCT26 6.20 C 0.00 0.00 0.00 2.11 +0.47 0 0 0 0
16OCT26 6.30 C 0.00 0.00 0.00 2.01 +0.45 0 0 0 0
16OCT26 6.40 C 0.00 0.00 0.00 1.91 +0.46 0 0 0 0
16OCT26 6.50 C 0.00 0.00 0.00 1.82 +0.48 76 0 0 0
16OCT26 6.60 C 0.00 0.00 0.00 1.72 +0.46 72 0 0 0
16OCT26 6.70 C 0.00 0.00 0.00 1.62 +0.44 68 0 0 0
16OCT26 6.80 C 0.00 0.00 0.00 1.52 +0.42 64 0 0 0
16OCT26 6.90 C 0.00 0.00 0.00 1.43 +0.42 69 0 0 0
16OCT26 7.00 C 0.00 0.00 0.00 1.34 +0.41 71 0 0 0
16OCT26 7.10 C 0.00 0.00 0.00 1.21 +0.36 0 0 0 0
16OCT26 7.20 C 0.00 0.00 0.00 1.16 +0.39 71 0 0 0
16OCT26 7.30 C 0.00 0.00 0.00 1.07 +0.37 69 0 0 0
16OCT26 7.40 C 0.00 0.00 0.00 0.98 +0.36 67 0 0 0
16OCT26 7.50 C 0.00 0.00 0.00 0.90 +0.35 68 0 0 0
16OCT26 7.60 C 0.00 0.00 0.00 0.82 +0.33 68 0 0 0
16OCT26 7.70 C 0.00 0.00 0.00 0.73 +0.27 64 0 0 0
16OCT26 7.80 C 0.00 0.00 0.00 0.70 +0.29 73 0 0 0
16OCT26 7.90 C 0.00 0.00 0.00 0.60 +0.24 66 0 0 0
16OCT26 8.00 C 0.00 0.00 0.00 0.54 +0.22 67 0 0 0
16OCT26 8.10 C 0.00 0.00 0.00 0.48 +0.20 67 0 60 0
16OCT26 8.20 C 0.00 0.00 0.00 0.43 +0.19 68 0 0 0
16OCT26 8.30 C 0.35 0.35 0.35 0.38 +0.17 68 3 3 +3
16OCT26 8.40 C 0.33 0.33 0.33 0.34 +0.16 69 3 3 +3
16OCT26 8.50 C 0.00 0.00 0.00 0.30 +0.15 69 0 0 0
16OCT26 8.60 C 0.22 0.24 0.22 0.26 +0.13 69 20 20 +20
16OCT26 8.70 C 0.00 0.00 0.00 0.23 +0.12 70 0 0 0
16OCT26 8.80 C 0.00 0.00 0.00 0.20 +0.10 70 0 0 0
16OCT26 8.90 C 0.00 0.00 0.00 0.17 +0.09 69 0 0 0
16OCT26 9.00 C 0.00 0.00 0.00 0.15 +0.08 70 0 0 0
16OCT26 9.10 C 0.00 0.00 0.00 0.13 +0.07 71 0 0 0
16OCT26 9.20 C 0.00 0.00 0.00 0.11 +0.06 70 0 0 0
16OCT26 9.30 C 0.00 0.00 0.00 0.09 +0.05 70 0 0 0
16OCT26 9.40 C 0.00 0.00 0.00 0.08 +0.05 71 0 0 0
16OCT26 9.50 C 0.00 0.00 0.00 0.07 +0.05 72 0 0 0
16OCT26 9.60 C 0.00 0.00 0.00 0.06 +0.05 72 0 0 0
16OCT26 9.70 C 0.00 0.00 0.00 0.05 +0.04 72 0 0 0
16OCT26 9.80 C 0.00 0.00 0.00 0.04 +0.03 71 0 0 0
16OCT26 9.90 C 0.00 0.00 0.00 0.03 +0.02 69 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 3.51 +0.47 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.42 +0.48 90 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.32 +0.47 87 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.07 +0.47 78 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.82 +0.47 70 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.57 +0.48 62 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.33 +0.47 68 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.08 +0.46 60 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.85 +0.46 64 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.62 +0.40 63 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.36 +0.33 51 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.16 +0.31 55 0 120 0
29OCT26 7.50 C 0.00 0.00 0.00 1.01 +0.31 62 0 28 0
29OCT26 7.75 C 0.00 0.00 0.00 0.82 +0.25 60 0 16 0
29OCT26 8.00 C 0.00 0.00 0.00 0.67 +0.21 60 0 11 0
29OCT26 8.25 C 0.00 0.00 0.00 0.56 +0.20 63 0 10 0
29OCT26 8.50 C 0.42 0.43 0.42 0.46 +0.18 64 10 17 +2
29OCT26 8.75 C 0.35 0.35 0.35 0.36 +0.15 64 2 53 0
29OCT26 9.00 C 0.28 0.28 0.28 0.28 +0.12 64 16 287 +5
29OCT26 9.25 C 0.00 0.00 0.00 0.22 +0.10 64 0 51 0
29OCT26 9.50 C 0.00 0.00 0.00 0.16 +0.07 63 0 38 0
29OCT26 9.75 C 0.00 0.00 0.00 0.12 +0.05 63 0 21 0
29OCT26 10.00 C 0.11 0.11 0.11 0.09 +0.04 63 3 33 +3
29OCT26 10.50 C 0.00 0.00 0.00 0.05 +0.02 64 0 90 0
29OCT26 11.00 C 0.04 0.04 0.04 0.03 +0.01 65 35 35 +35
29OCT26 11.50 C 0.00 0.00 0.00 0.02 +0.01 68 0 0 0
29OCT26 12.00 C 0.02 0.02 0.02 0.01 0.00 68 16 16 +16
27NOV26 4.80 C 0.00 0.00 0.00 3.53 +0.47 58 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 3.43 +0.49 55 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 3.34 +0.48 66 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 3.09 +0.46 59 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.86 +0.48 64 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.62 +0.47 62 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.40 +0.47 64 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.11 +0.38 46 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.91 +0.38 53 0 0 0
27NOV26 6.75 C 1.68 1.68 1.68 1.72 +0.37 56 2 2 +2
27NOV26 7.00 C 0.00 0.00 0.00 1.53 +0.30 57 0 5 0
27NOV26 7.25 C 0.00 0.00 0.00 1.36 +0.29 58 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.21 +0.30 60 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.06 +0.25 60 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.93 +0.23 61 0 35 0
27NOV26 8.25 C 0.00 0.00 0.00 0.82 +0.22 62 0 48 0
27NOV26 8.50 C 0.70 0.70 0.70 0.72 +0.20 63 27 57 +27
27NOV26 8.75 C 0.00 0.00 0.00 0.63 +0.19 63 0 145 0
27NOV26 9.00 C 0.53 0.53 0.53 0.53 +0.16 62 4 126 0
27NOV26 9.25 C 0.00 0.00 0.00 0.47 +0.15 64 0 45 0
27NOV26 9.50 C 0.00 0.00 0.00 0.40 +0.14 64 0 361 0
27NOV26 9.75 C 0.00 0.00 0.00 0.34 +0.12 64 0 30 0
27NOV26 10.00 C 0.28 0.31 0.28 0.29 +0.11 64 24 41 +9
27NOV26 10.50 C 0.00 0.00 0.00 0.20 +0.07 63 0 19 0
27NOV26 11.00 C 0.17 0.17 0.16 0.14 +0.05 63 69 107 +69
27NOV26 11.50 C 0.00 0.00 0.00 0.10 +0.04 63 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.07 +0.03 64 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.56 +0.50 59 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.43 +0.46 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.37 +0.51 59 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.09 +0.44 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.86 +0.44 44 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.64 +0.44 49 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.41 +0.40 49 0 2 0
30DEC26 6.25 C 0.00 0.00 0.00 2.21 +0.39 51 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.02 +0.37 53 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.84 +0.35 55 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.68 +0.34 56 0 105 0
30DEC26 7.25 C 0.00 0.00 0.00 1.52 +0.31 57 0 120 0
30DEC26 7.50 C 0.00 0.00 0.00 1.37 +0.29 57 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 1.24 +0.29 58 0 15 0
30DEC26 8.00 C 1.08 1.08 1.08 1.12 +0.27 59 20 35 0
30DEC26 8.25 C 0.00 0.00 0.00 1.01 +0.26 60 0 21 0
30DEC26 8.50 C 0.85 0.85 0.85 0.90 +0.23 60 10 155 +9
30DEC26 8.75 C 0.00 0.00 0.00 0.81 +0.22 60 0 51 0
30DEC26 9.00 C 0.00 0.00 0.00 0.73 +0.20 61 0 401 0
30DEC26 9.25 C 0.00 0.00 0.00 0.64 +0.17 60 0 6 0
30DEC26 9.50 C 0.00 0.00 0.00 0.59 +0.18 62 0 10 0
30DEC26 9.75 C 0.50 0.50 0.50 0.52 +0.16 62 5 357 -5
30DEC26 10.00 C 0.00 0.00 0.00 0.46 +0.15 62 0 131 0
30DEC26 10.50 C 0.00 0.00 0.00 0.35 +0.11 61 0 33 0
30DEC26 11.00 C 0.00 0.00 0.00 0.27 +0.09 61 0 0 0
30DEC26 11.50 C 0.23 0.23 0.23 0.21 +0.08 61 3 3 +3
30DEC26 12.00 C 0.00 0.00 0.00 0.16 +0.06 61 0 5 0
28JAN27 5.50 C 0.00 0.00 0.00 2.88 - 40 0 0 -
28JAN27 5.75 C 0.00 0.00 0.00 2.68 +0.39 48 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 2.49 +0.40 51 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 2.30 +0.38 53 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 2.12 +0.35 54 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 1.95 +0.35 55 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 1.79 +0.33 56 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 1.64 +0.30 56 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 1.50 +0.29 57 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 1.37 +0.27 57 0 0 0
28JAN27 8.00 C 1.23 1.23 1.23 1.26 +0.26 58 7 7 +7
28JAN27 8.25 C 0.00 0.00 0.00 1.14 +0.25 58 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 1.04 +0.23 58 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.95 +0.21 59 0 0 0
28JAN27 9.00 C 0.82 0.82 0.82 0.85 +0.18 58 10 10 +10
28JAN27 9.25 C 0.00 0.00 0.00 0.78 +0.17 59 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.70 +0.16 59 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.65 +0.17 60 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.59 +0.16 60 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.48 +0.14 60 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 0.39 +0.12 60 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.57 +0.39 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.49 +0.42 36 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.44 +0.43 49 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.22 +0.38 49 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.02 +0.40 51 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.83 +0.39 52 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.65 +0.38 53 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.48 +0.37 54 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.31 +0.36 55 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.16 +0.35 55 0 15 0
30MAR27 7.00 C 0.00 0.00 0.00 2.01 +0.33 56 0 15 0
30MAR27 7.25 C 0.00 0.00 0.00 1.88 +0.33 57 0 15 0
30MAR27 7.50 C 0.00 0.00 0.00 1.75 +0.29 57 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.62 +0.27 57 0 6 0
30MAR27 8.00 C 0.00 0.00 0.00 1.51 +0.26 57 0 15 0
30MAR27 8.25 C 0.00 0.00 0.00 1.44 +0.27 59 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.34 +0.26 59 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.25 +0.25 60 0 0 0
30MAR27 9.00 C 1.08 1.08 1.08 1.15 +0.22 59 5 5 +5
30MAR27 9.25 C 0.00 0.00 0.00 1.07 +0.21 60 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.01 +0.22 61 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 0.94 +0.21 61 0 249 0
30MAR27 10.00 C 0.00 0.00 0.00 0.86 +0.19 60 0 177 0
30MAR27 10.50 C 0.00 0.00 0.00 0.74 +0.18 60 0 15 0
30MAR27 11.00 C 0.00 0.00 0.00 0.62 +0.15 60 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.54 +0.14 60 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.46 +0.12 60 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.68 +0.37 43 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.61 +0.40 46 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.53 +0.39 46 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.34 +0.35 48 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.16 +0.35 50 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.99 +0.35 51 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.83 +0.35 52 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.67 +0.35 53 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.53 +0.35 54 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.38 +0.33 54 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.24 +0.31 54 0 520 0
29JUN27 7.25 C 0.00 0.00 0.00 2.11 +0.30 54 0 652 0
29JUN27 7.50 C 0.00 0.00 0.00 1.99 +0.29 54 0 230 0
29JUN27 7.75 C 0.00 0.00 0.00 1.87 +0.25 55 0 100 0
29JUN27 8.00 C 0.00 0.00 0.00 1.76 +0.23 55 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.66 +0.21 55 0 50 0
29JUN27 8.50 C 0.00 0.00 0.00 1.56 +0.20 55 0 615 0
29JUN27 8.75 C 0.00 0.00 0.00 1.47 +0.19 55 0 600 0
29JUN27 9.00 C 0.00 0.00 0.00 1.39 +0.18 56 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.31 +0.17 56 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.27 +0.21 57 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 1.22 +0.23 58 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.14 +0.20 58 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.00 +0.17 58 0 13 0
29JUN27 11.00 C 0.00 0.00 0.00 0.89 +0.16 58 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.79 +0.15 58 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 0.69 +0.13 57 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 3.82 +0.37 48 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 3.75 +0.37 49 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 3.68 +0.37 50 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 3.51 +0.35 51 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 3.34 +0.34 52 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 3.18 +0.35 52 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 3.03 +0.33 53 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.89 +0.36 54 0 15 0
29SEP27 6.50 C 0.00 0.00 0.00 2.75 +0.33 54 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.62 +0.33 54 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.49 +0.33 55 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.37 +0.31 55 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.25 +0.26 55 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.19 +0.30 57 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.09 +0.29 57 0 108 0
29SEP27 8.25 C 1.95 1.95 1.95 1.95 +0.24 56 28 38 +28
29SEP27 8.50 C 0.00 0.00 0.00 1.90 +0.27 57 0 10 0
29SEP27 8.75 C 0.00 0.00 0.00 1.81 +0.26 57 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.73 +0.25 58 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.65 +0.24 58 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.58 +0.23 58 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.51 +0.23 58 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.44 +0.23 58 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.32 +0.23 59 0 11 0
29SEP27 11.00 C 0.00 0.00 0.00 1.19 +0.21 58 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.08 +0.19 58 0 0 0
29SEP27 12.00 C 0.98 0.98 0.98 0.98 +0.18 58 28 29 +28
TOTAL CALL 502 7,690 +411
09OCT26 5.60 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
09OCT26 5.70 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
09OCT26 5.80 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
09OCT26 5.90 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
09OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
09OCT26 6.10 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
09OCT26 6.20 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
09OCT26 6.30 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
09OCT26 6.40 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
09OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
09OCT26 6.60 P 0.00 0.00 0.00 0.01 0.00 133 0 10 0
09OCT26 6.70 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
09OCT26 6.80 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
09OCT26 6.90 P 0.00 0.00 0.00 0.01 0.00 111 0 45 0
09OCT26 7.00 P 0.00 0.00 0.00 0.01 -0.01 104 0 3 0
09OCT26 7.10 P 0.00 0.00 0.00 0.01 -0.02 97 0 95 0
09OCT26 7.20 P 0.00 0.00 0.00 0.01 -0.03 89 0 0 0
09OCT26 7.30 P 0.00 0.00 0.00 0.01 -0.04 82 0 0 0
09OCT26 7.40 P 0.00 0.00 0.00 0.01 -0.06 75 0 0 0
09OCT26 7.50 P 0.00 0.00 0.00 0.02 -0.08 79 0 10 0
09OCT26 7.60 P 0.00 0.00 0.00 0.03 -0.10 79 0 0 0
09OCT26 7.70 P 0.00 0.00 0.00 0.04 -0.14 77 0 15 0
09OCT26 7.80 P 0.00 0.00 0.00 0.05 -0.17 73 0 45 0
09OCT26 7.90 P 0.12 0.12 0.12 0.07 -0.20 73 60 60 +60
09OCT26 8.00 P 0.00 0.00 0.00 0.10 -0.22 74 0 0 0
09OCT26 8.10 P 0.17 0.17 0.17 0.13 -0.26 73 30 30 +30
09OCT26 8.20 P 0.24 0.24 0.22 0.17 -0.29 73 45 15 +15
09OCT26 8.30 P 0.00 0.00 0.00 0.22 -0.32 74 0 0 0
09OCT26 8.40 P 0.34 0.34 0.34 0.28 -0.34 76 15 15 +15
09OCT26 8.50 P 0.46 0.46 0.40 0.34 -0.37 75 30 30 +30
09OCT26 8.60 P 0.48 0.48 0.48 0.41 -0.39 76 15 15 +15
09OCT26 8.70 P 0.00 0.00 0.00 0.49 -0.40 79 0 0 0
09OCT26 8.80 P 0.00 0.00 0.00 0.57 -0.41 80 0 0 0
09OCT26 8.90 P 0.00 0.00 0.00 0.66 -0.41 84 0 0 0
09OCT26 9.00 P 0.00 0.00 0.00 0.72 -0.45 69 0 0 0
09OCT26 9.10 P 0.00 0.00 0.00 0.84 -0.45 89 0 0 0
09OCT26 9.20 P 0.00 0.00 0.00 0.94 -0.46 97 0 0 0
09OCT26 9.30 P 0.00 0.00 0.00 1.03 -0.47 97 0 0 0
09OCT26 9.40 P 0.00 0.00 0.00 1.13 -0.46 103 0 0 0
09OCT26 9.50 P 0.00 0.00 0.00 1.23 -0.45 110 0 0 0
09OCT26 9.60 P 0.00 0.00 0.00 1.34 -0.44 123 0 0 0
09OCT26 9.70 P 0.00 0.00 0.00 1.44 -0.44 130 0 0 0
09OCT26 9.80 P 0.00 0.00 0.00 1.54 -0.45 136 0 0 0
09OCT26 9.90 P 0.00 0.00 0.00 1.64 -0.45 142 0 0 0
09OCT26 10.00 P 0.00 0.00 0.00 1.75 -0.44 155 0 0 0
09OCT26 10.25 P 0.00 0.00 0.00 2.00 -0.43 170 0 0 0
09OCT26 10.50 P 0.00 0.00 0.00 2.26 -0.43 192 0 0 0
16OCT26 5.80 P 0.00 0.00 0.00 0.01 - 108 0 0 -
16OCT26 5.90 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
16OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
16OCT26 6.10 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
16OCT26 6.20 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
16OCT26 6.30 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
16OCT26 6.40 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
16OCT26 6.50 P 0.00 0.00 0.00 0.01 -0.01 77 0 0 0
16OCT26 6.60 P 0.00 0.00 0.00 0.01 -0.02 73 0 0 0
16OCT26 6.70 P 0.00 0.00 0.00 0.01 -0.03 69 0 0 0
16OCT26 6.80 P 0.00 0.00 0.00 0.01 -0.04 65 0 0 0
16OCT26 6.90 P 0.00 0.00 0.00 0.01 -0.05 61 0 0 0
16OCT26 7.00 P 0.00 0.00 0.00 0.02 -0.06 65 0 20 0
16OCT26 7.10 P 0.00 0.00 0.00 0.03 -0.07 67 0 0 0
16OCT26 7.20 P 0.00 0.00 0.00 0.04 -0.08 67 0 0 0
16OCT26 7.30 P 0.00 0.00 0.00 0.06 -0.09 70 0 0 0
16OCT26 7.40 P 0.00 0.00 0.00 0.07 -0.11 68 0 0 0
16OCT26 7.50 P 0.00 0.00 0.00 0.09 -0.12 68 0 10 0
16OCT26 7.60 P 0.00 0.00 0.00 0.11 -0.14 68 0 0 0
16OCT26 7.70 P 0.00 0.00 0.00 0.13 -0.17 67 0 0 0
16OCT26 7.80 P 0.00 0.00 0.00 0.16 -0.18 67 0 0 0
16OCT26 7.90 P 0.00 0.00 0.00 0.20 -0.20 69 0 0 0
16OCT26 8.00 P 0.00 0.00 0.00 0.23 -0.23 67 0 0 0
16OCT26 8.10 P 0.00 0.00 0.00 0.27 -0.25 67 0 0 0
16OCT26 8.20 P 0.00 0.00 0.00 0.32 -0.27 68 0 0 0
16OCT26 8.30 P 0.00 0.00 0.00 0.37 -0.28 68 0 0 0
16OCT26 8.40 P 0.48 0.48 0.48 0.44 -0.29 71 15 15 +15
16OCT26 8.50 P 0.57 0.57 0.54 0.49 -0.31 70 25 25 +25
16OCT26 8.60 P 0.61 0.61 0.61 0.55 -0.33 69 15 15 +15
16OCT26 8.70 P 0.00 0.00 0.00 0.62 -0.34 70 0 0 0
16OCT26 8.80 P 0.00 0.00 0.00 0.70 -0.34 72 0 0 0
16OCT26 8.90 P 0.00 0.00 0.00 0.78 -0.35 74 0 0 0
16OCT26 9.00 P 0.00 0.00 0.00 0.86 -0.39 75 0 0 0
16OCT26 9.10 P 0.00 0.00 0.00 0.93 -0.41 73 0 0 0
16OCT26 9.20 P 0.00 0.00 0.00 1.02 -0.42 76 0 0 0
16OCT26 9.30 P 0.00 0.00 0.00 1.07 -0.45 67 0 0 0
16OCT26 9.40 P 0.00 0.00 0.00 1.20 -0.42 80 0 0 0
16OCT26 9.50 P 0.00 0.00 0.00 1.29 -0.44 81 0 0 0
16OCT26 9.60 P 0.00 0.00 0.00 1.38 -0.42 82 0 0 0
16OCT26 9.70 P 0.00 0.00 0.00 1.47 -0.43 83 0 0 0
16OCT26 9.80 P 0.00 0.00 0.00 1.57 -0.44 87 0 0 0
16OCT26 9.90 P 0.00 0.00 0.00 1.67 -0.42 90 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 80 0 28 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 -0.01 73 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 -0.02 65 0 135 0
29OCT26 6.25 P 0.00 0.00 0.00 0.02 -0.02 65 0 8 0
29OCT26 6.50 P 0.00 0.00 0.00 0.03 -0.04 63 0 45 0
29OCT26 6.75 P 0.00 0.00 0.00 0.06 -0.05 65 0 45 0
29OCT26 7.00 P 0.00 0.00 0.00 0.08 -0.09 62 0 22 0
29OCT26 7.25 P 0.00 0.00 0.00 0.13 -0.11 63 0 12 0
29OCT26 7.50 P 0.21 0.21 0.19 0.20 -0.13 64 29 151 +6
29OCT26 7.75 P 0.00 0.00 0.00 0.27 -0.18 62 0 15 0
29OCT26 8.00 P 0.00 0.00 0.00 0.37 -0.22 63 0 117 0
29OCT26 8.25 P 0.55 0.55 0.55 0.49 -0.25 63 15 181 0
29OCT26 8.50 P 0.70 0.70 0.70 0.64 -0.28 64 15 45 0
29OCT26 8.75 P 0.00 0.00 0.00 0.80 -0.30 65 0 257 0
29OCT26 9.00 P 0.00 0.00 0.00 0.98 -0.36 66 0 100 0
29OCT26 9.25 P 0.00 0.00 0.00 1.17 -0.39 67 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.38 -0.39 69 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.59 -0.41 70 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.82 -0.41 73 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.30 -0.40 81 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.79 -0.40 89 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.28 -0.40 96 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.77 -0.42 103 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 -0.01 64 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.02 -0.01 66 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.03 -0.02 64 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.04 -0.03 62 0 45 0
27NOV26 6.00 P 0.00 0.00 0.00 0.06 -0.04 62 0 10 0
27NOV26 6.25 P 0.00 0.00 0.00 0.09 -0.06 62 0 10 0
27NOV26 6.50 P 0.00 0.00 0.00 0.13 -0.07 62 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.18 -0.09 62 0 25 0
27NOV26 7.00 P 0.00 0.00 0.00 0.24 -0.11 62 0 42 0
27NOV26 7.25 P 0.00 0.00 0.00 0.31 -0.13 62 0 13 0
27NOV26 7.50 P 0.00 0.00 0.00 0.39 -0.16 61 0 25 0
27NOV26 7.75 P 0.00 0.00 0.00 0.50 -0.18 62 0 60 0
27NOV26 8.00 P 0.00 0.00 0.00 0.61 -0.21 62 0 65 0
27NOV26 8.25 P 0.00 0.00 0.00 0.76 -0.20 64 0 30 0
27NOV26 8.50 P 0.00 0.00 0.00 0.88 -0.24 63 0 285 0
27NOV26 8.75 P 0.00 0.00 0.00 1.04 -0.31 64 0 23 0
27NOV26 9.00 P 0.00 0.00 0.00 1.21 -0.32 64 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.41 -0.32 67 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.59 -0.35 66 0 15 0
27NOV26 9.75 P 0.00 0.00 0.00 1.79 -0.36 68 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.00 -0.36 69 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.43 -0.38 71 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.88 -0.38 73 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.36 -0.38 78 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.81 -0.40 78 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 -0.02 54 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.02 -0.02 58 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 -0.02 60 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.05 -0.02 61 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.07 -0.03 61 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.10 -0.04 61 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.13 -0.05 60 0 25 0
30DEC26 6.25 P 0.00 0.00 0.00 0.17 -0.07 60 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.23 -0.07 60 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.29 -0.09 60 0 2 0
30DEC26 7.00 P 0.00 0.00 0.00 0.36 -0.11 60 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.45 -0.13 60 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.55 -0.14 60 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.64 -0.18 59 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.77 -0.21 60 0 1 0
30DEC26 8.25 P 0.00 0.00 0.00 0.93 -0.19 62 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.05 -0.27 60 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.20 -0.29 60 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.40 -0.28 63 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.57 -0.29 63 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.76 -0.30 64 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.94 -0.33 64 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.14 -0.33 65 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.55 -0.36 66 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.99 -0.38 68 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.44 -0.38 70 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.91 -0.38 73 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.11 - 59 0 0 -
28JAN27 5.75 P 0.00 0.00 0.00 0.15 -0.05 59 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.20 -0.05 60 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.25 -0.07 59 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.31 -0.08 59 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.38 -0.10 59 0 1 0
28JAN27 7.00 P 0.00 0.00 0.00 0.46 -0.12 59 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.55 -0.13 59 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.66 -0.14 59 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.76 -0.18 58 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.89 -0.20 59 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 1.03 -0.21 59 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 1.21 -0.23 61 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 1.33 -0.28 60 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 1.53 -0.25 62 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 1.71 -0.24 63 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 1.88 -0.28 63 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 2.07 -0.30 63 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 2.26 -0.32 64 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 2.66 -0.34 65 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 3.08 -0.35 66 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.10 -0.02 59 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.11 -0.03 58 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.12 -0.04 58 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.17 -0.05 59 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.21 -0.07 59 0 29 0
30MAR27 5.75 P 0.00 0.00 0.00 0.26 -0.07 58 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.32 -0.07 58 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.39 -0.09 58 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.47 -0.10 59 0 10 0
30MAR27 6.75 P 0.00 0.00 0.00 0.56 -0.11 59 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.65 -0.13 58 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.75 -0.15 58 0 7 0
30MAR27 7.50 P 0.00 0.00 0.00 0.87 -0.16 59 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.98 -0.19 58 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.13 -0.18 59 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.27 -0.20 59 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.42 -0.20 60 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.57 -0.25 60 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.74 -0.24 60 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.94 -0.25 62 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.12 -0.26 62 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.29 -0.28 62 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.48 -0.28 63 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.87 -0.31 63 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.27 -0.33 64 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.69 -0.34 65 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.13 -0.34 66 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.18 -0.04 57 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.21 -0.05 58 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.22 -0.06 57 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.28 -0.06 57 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.34 -0.07 57 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.41 -0.08 57 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.49 -0.06 58 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.57 -0.08 57 0 30 0
29JUN27 6.50 P 0.00 0.00 0.00 0.64 -0.11 56 0 30 0
29JUN27 6.75 P 0.00 0.00 0.00 0.74 -0.12 57 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.85 -0.13 57 0 520 0
29JUN27 7.25 P 0.00 0.00 0.00 0.97 -0.13 57 0 665 0
29JUN27 7.50 P 0.00 0.00 0.00 1.09 -0.15 57 0 261 0
29JUN27 7.75 P 0.00 0.00 0.00 1.22 -0.16 57 0 115 0
29JUN27 8.00 P 0.00 0.00 0.00 1.36 -0.17 57 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.50 -0.18 58 0 30 0
29JUN27 8.50 P 0.00 0.00 0.00 1.66 -0.21 58 0 600 0
29JUN27 8.75 P 0.00 0.00 0.00 1.81 -0.24 58 0 600 0
29JUN27 9.00 P 0.00 0.00 0.00 1.99 -0.24 59 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.16 -0.25 59 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.33 -0.24 59 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.51 -0.27 59 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.69 -0.29 60 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.07 -0.30 60 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.46 -0.33 61 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.87 -0.33 61 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.29 -0.35 62 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.29 -0.05 58 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.32 -0.05 58 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.35 -0.04 58 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.41 -0.06 58 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.48 -0.08 58 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.57 -0.08 58 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.66 -0.09 58 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.75 -0.09 58 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.85 -0.13 58 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.93 -0.17 57 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.05 -0.17 57 0 12 0
29SEP27 7.25 P 0.00 0.00 0.00 1.17 -0.19 57 0 0 0
29SEP27 7.50 P 1.30 1.30 1.30 1.30 -0.18 57 28 28 +28
29SEP27 7.75 P 0.00 0.00 0.00 1.43 -0.16 57 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.58 -0.16 58 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 1.72 -0.18 58 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.87 -0.19 58 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 2.03 -0.20 58 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.20 -0.23 58 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.36 -0.25 58 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.58 -0.22 60 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.76 -0.22 60 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.94 -0.21 60 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.30 -0.27 60 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.69 -0.28 61 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 4.09 -0.28 61 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.50 -0.30 62 0 0 0
TOTAL PUT 337 5,248 +254
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$ 24.920
29OCT26 17.00 C 0.00 0.00 0.00 7.95 +0.27 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.46 +0.28 54 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.96 +0.28 49 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.46 +0.28 43 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.96 +0.28 37 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.46 +0.28 30 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.96 +0.28 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.96 +0.27 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.06 +0.28 37 0 4 0
29OCT26 23.00 C 0.00 0.00 0.00 2.01 +0.25 22 0 33 0
29OCT26 24.00 C 1.02 1.02 0.99 1.17 +0.21 22 73 206 +63
29OCT26 25.00 C 0.75 0.75 0.31 0.54 +0.13 22 77 787 +47
29OCT26 26.00 C 0.05 0.07 0.05 0.20 +0.06 22 204 1,241 +200
29OCT26 27.00 C 0.00 0.00 0.00 0.06 +0.02 22 0 373 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 21 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 37 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 46 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 18.00 C 0.00 0.00 0.00 6.96 +0.28 41 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.46 +0.28 35 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.96 +0.28 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.46 +0.28 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.96 +0.28 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.96 +0.27 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.06 +0.28 32 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.01 +0.25 19 0 14 0
27NOV26 24.00 C 0.00 0.00 0.00 1.17 +0.21 19 0 165 0
27NOV26 25.00 C 0.00 0.00 0.00 0.54 +0.13 18 0 175 0
27NOV26 26.00 C 0.14 0.14 0.14 0.20 +0.06 18 15 3,796 +15
27NOV26 27.00 C 0.07 0.07 0.07 0.06 +0.02 17 18 769 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 16 0 111 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 20 0 50 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 23 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 7.96 +0.28 44 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.46 +0.28 40 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.96 +0.28 36 0 18 -1
30DEC26 18.50 C 0.00 0.00 0.00 6.46 +0.28 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.96 +0.28 0 0 10 0
30DEC26 19.50 C 0.00 0.00 0.00 5.46 +0.28 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.96 +0.28 0 0 20 0
30DEC26 21.00 C 0.00 0.00 0.00 3.96 +0.27 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.06 +0.28 26 0 17 0
30DEC26 23.00 C 0.00 0.00 0.00 2.02 +0.25 17 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 1.21 +0.18 17 0 118 0
30DEC26 25.00 C 0.62 0.65 0.62 0.65 +0.13 17 20 82 +19
30DEC26 26.00 C 0.28 0.28 0.28 0.32 +0.08 17 4 558 +4
30DEC26 27.00 C 0.00 0.00 0.00 0.14 +0.04 17 0 1,626 0
30DEC26 28.00 C 0.00 0.00 0.00 0.06 +0.01 17 0 246 0
30DEC26 29.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 171 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 18 0 209 0
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 23 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 25 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 6.96 +0.28 32 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 6.46 +0.28 29 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 5.96 +0.28 0 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 5.46 +0.28 0 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 4.96 +0.28 0 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 3.97 +0.28 20 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 3.06 +0.28 23 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 2.06 +0.22 17 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 1.32 +0.16 17 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.78 +0.10 17 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 0.44 +0.06 17 0 12 0
28JAN27 27.00 C 0.22 0.22 0.22 0.23 +0.04 17 10 10 +10
28JAN27 28.00 C 0.00 0.00 0.00 0.11 +0.02 17 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 0.05 +0.01 17 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 0.03 +0.01 18 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 7.96 +0.28 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.46 +0.28 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.96 +0.28 29 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.46 +0.28 26 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.96 +0.28 23 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.46 +0.28 20 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.96 +0.27 0 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 3.97 +0.26 18 0 6 0
30MAR27 22.00 C 0.00 0.00 0.00 3.06 +0.24 18 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.28 +0.15 18 0 10 0
30MAR27 24.00 C 0.00 0.00 0.00 1.64 +0.14 18 0 138 0
30MAR27 25.00 C 0.00 0.00 0.00 1.12 +0.11 18 0 546 0
30MAR27 26.00 C 0.71 0.71 0.71 0.73 +0.08 18 164 326 +164
30MAR27 27.00 C 0.44 0.44 0.44 0.49 +0.05 18 18 372 0
30MAR27 28.00 C 0.28 0.28 0.28 0.31 +0.06 18 62 169 -62
30MAR27 29.00 C 0.00 0.00 0.00 0.17 +0.02 18 0 124 0
30MAR27 30.00 C 0.00 0.00 0.00 0.10 +0.01 18 0 126 0
30MAR27 31.00 C 0.00 0.00 0.00 0.06 +0.01 18 0 71 0
30MAR27 32.00 C 0.00 0.00 0.00 0.03 0.00 18 0 51 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 0.00 17 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 20 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 7.96 +0.28 26 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.46 +0.28 24 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.96 +0.28 22 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.46 +0.28 19 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.96 +0.28 0 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.46 +0.28 0 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.09 +0.37 22 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 4.12 +0.22 18 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.30 +0.17 18 0 4 0
29JUN27 23.00 C 0.00 0.00 0.00 2.59 +0.15 18 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 1.97 +0.12 17 0 52 0
29JUN27 25.00 C 0.00 0.00 0.00 1.48 +0.10 18 0 132 0
29JUN27 26.00 C 0.00 0.00 0.00 1.09 +0.07 18 0 41 0
29JUN27 27.00 C 0.00 0.00 0.00 0.78 +0.05 18 0 37 0
29JUN27 28.00 C 0.00 0.00 0.00 0.55 +0.03 18 0 154 0
29JUN27 29.00 C 0.00 0.00 0.00 0.38 +0.03 18 0 54 0
29JUN27 30.00 C 0.00 0.00 0.00 0.26 +0.02 18 0 112 0
29JUN27 31.00 C 0.00 0.00 0.00 0.17 +0.01 18 0 9 0
29JUN27 32.00 C 0.00 0.00 0.00 0.11 +0.01 18 0 50 0
29JUN27 33.00 C 0.00 0.00 0.00 0.08 +0.01 19 0 9 0
29JUN27 34.00 C 0.00 0.00 0.00 0.05 0.00 19 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 0.03 0.00 18 0 8 0
29SEP27 18.00 C 0.00 0.00 0.00 6.96 +0.24 16 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.51 +0.25 17 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.07 +0.24 18 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.63 +0.23 18 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.21 +0.24 18 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 4.39 +0.20 18 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 3.64 +0.17 18 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 2.95 +0.21 18 0 75 0
29SEP27 24.00 C 0.00 0.00 0.00 2.34 +0.15 18 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 1.82 +0.09 18 0 60 0
29SEP27 26.00 C 0.00 0.00 0.00 1.41 +0.08 18 0 0 0
29SEP27 27.00 C 1.03 1.03 1.03 1.08 +0.06 18 10 100 +10
29SEP27 28.00 C 0.00 0.00 0.00 0.81 +0.04 18 0 4 0
29SEP27 29.00 C 0.00 0.00 0.00 0.60 +0.03 18 0 4 0
29SEP27 30.00 C 0.00 0.00 0.00 0.44 +0.02 18 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.32 +0.01 18 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 0.23 +0.01 18 0 5 0
29SEP27 33.00 C 0.00 0.00 0.00 0.16 0.00 18 0 11 0
29SEP27 34.00 C 0.00 0.00 0.00 0.12 +0.01 18 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.08 0.00 18 0 2 0
TOTAL CALL 675 15,137 +469
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 51 0 142 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 815 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 240 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 31 0 91 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 817 0
29OCT26 23.00 P 0.09 0.09 0.07 0.05 -0.02 23 90 2,563 -15
29OCT26 24.00 P 0.24 0.25 0.24 0.21 -0.07 23 231 3,877 +166
29OCT26 25.00 P 0.68 0.90 0.68 0.60 -0.16 23 205 1,551 -5
29OCT26 26.00 P 0.00 0.00 0.00 1.24 -0.22 22 0 414 0
29OCT26 27.00 P 0.00 0.00 0.00 2.11 -0.26 23 0 112 0
29OCT26 28.00 P 0.00 0.00 0.00 3.08 -0.28 0 0 17 0
29OCT26 29.00 P 0.00 0.00 0.00 4.08 -0.41 0 0 40 0
29OCT26 30.00 P 0.00 0.00 0.00 5.23 -0.13 57 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 6.26 -0.10 67 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 7.29 -0.29 76 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.08 -0.28 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.08 -0.56 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 10.38 +0.02 103 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 100 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 90 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 180 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 370 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 24 0 186 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 19 0 291 0
27NOV26 22.00 P 0.00 0.00 0.00 0.03 -0.01 17 0 674 0
27NOV26 23.00 P 0.22 0.22 0.21 0.12 -0.05 16 65 1,077 -24
27NOV26 24.00 P 0.00 0.00 0.00 0.40 -0.12 16 0 1,565 0
27NOV26 25.00 P 1.15 1.15 1.15 0.91 -0.19 16 50 1,011 0
27NOV26 26.00 P 0.00 0.00 0.00 1.68 -0.24 16 0 76 0
27NOV26 27.00 P 0.00 0.00 0.00 2.59 -0.27 15 0 14 0
27NOV26 28.00 P 0.00 0.00 0.00 3.57 -0.28 15 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 4.57 -0.33 20 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 5.56 -0.34 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 6.62 -0.22 37 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 7.62 -0.22 41 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.62 -0.29 45 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.56 -0.27 35 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.55 -0.34 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 32 0 125 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 27 0 451 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 25 0 143 0
30DEC26 19.00 P 0.04 0.04 0.04 0.01 0.00 23 30 269 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 21 0 60 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 19 0 279 0
30DEC26 21.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 566 0
30DEC26 22.00 P 0.18 0.18 0.18 0.10 -0.02 18 20 987 -20
30DEC26 23.00 P 0.31 0.33 0.31 0.27 -0.06 17 5 1,840 +4
30DEC26 24.00 P 0.60 0.60 0.59 0.60 -0.11 18 150 2,644 0
30DEC26 25.00 P 0.00 0.00 0.00 1.11 -0.15 17 0 454 0
30DEC26 26.00 P 0.00 0.00 0.00 1.81 -0.21 17 0 71 0
30DEC26 27.00 P 0.00 0.00 0.00 2.65 -0.25 17 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 3.59 -0.27 17 0 123 0
30DEC26 29.00 P 0.00 0.00 0.00 4.57 -0.33 17 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.56 -0.34 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.62 -0.22 31 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.62 -0.27 34 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.62 -0.29 37 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.56 -0.27 31 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.55 -0.34 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.61 -0.22 45 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.61 -0.27 48 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.01 -0.01 18 0 50 0
28JAN27 20.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 4 0
28JAN27 21.00 P 0.13 0.13 0.13 0.06 -0.02 18 20 20 +20
28JAN27 22.00 P 0.00 0.00 0.00 0.15 -0.05 17 0 3 0
28JAN27 23.00 P 0.00 0.00 0.00 0.36 -0.06 18 0 238 0
28JAN27 24.00 P 0.00 0.00 0.00 0.71 -0.11 18 0 160 0
28JAN27 25.00 P 0.00 0.00 0.00 1.23 -0.16 18 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 1.88 -0.22 17 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 2.70 -0.24 17 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 3.61 -0.27 17 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 4.57 -0.33 16 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 5.56 -0.35 0 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 6.62 -0.29 28 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 7.62 -0.27 31 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 8.62 -0.29 34 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 9.62 -0.21 37 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.01 0.00 23 0 3 0
30MAR27 17.50 P 0.00 0.00 0.00 0.01 0.00 21 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.01 0.00 19 0 86 0
30MAR27 18.50 P 0.00 0.00 0.00 0.01 -0.01 18 0 81 0
30MAR27 19.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 204 0
30MAR27 19.50 P 0.00 0.00 0.00 0.04 -0.01 19 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 0.06 -0.02 18 0 24 0
30MAR27 21.00 P 0.23 0.23 0.23 0.14 -0.04 18 3 118 +3
30MAR27 22.00 P 0.00 0.00 0.00 0.30 -0.06 18 0 189 0
30MAR27 23.00 P 0.00 0.00 0.00 0.56 -0.10 18 0 1,268 0
30MAR27 24.00 P 0.00 0.00 0.00 0.95 -0.13 18 0 632 0
30MAR27 25.00 P 0.00 0.00 0.00 1.43 -0.17 18 0 29 0
30MAR27 26.00 P 0.00 0.00 0.00 2.05 -0.23 18 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.82 -0.23 18 0 30 0
30MAR27 28.00 P 0.00 0.00 0.00 3.68 -0.25 18 0 62 0
30MAR27 29.00 P 0.00 0.00 0.00 4.60 -0.32 18 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.63 -0.29 22 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 6.62 -0.29 24 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.62 -0.28 27 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.62 -0.29 29 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.62 -0.21 32 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.55 -0.34 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.61 -0.22 35 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 5 0
29JUN27 17.50 P 0.00 0.00 0.00 0.02 -0.01 19 0 11 0
29JUN27 18.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 170 0
29JUN27 18.50 P 0.00 0.00 0.00 0.05 -0.01 19 0 14 0
29JUN27 19.00 P 0.00 0.00 0.00 0.07 -0.02 19 0 81 0
29JUN27 19.50 P 0.00 0.00 0.00 0.10 -0.03 19 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 0.14 -0.04 18 0 422 0
29JUN27 21.00 P 0.00 0.00 0.00 0.27 -0.06 18 0 122 0
29JUN27 22.00 P 0.60 0.60 0.60 0.48 -0.09 19 5 112 +5
29JUN27 23.00 P 0.00 0.00 0.00 0.78 -0.12 19 0 160 0
29JUN27 24.00 P 0.00 0.00 0.00 1.18 -0.16 19 0 207 0
29JUN27 25.00 P 0.00 0.00 0.00 1.70 -0.19 19 0 65 0
29JUN27 26.00 P 0.00 0.00 0.00 2.32 -0.21 19 0 71 0
29JUN27 27.00 P 0.00 0.00 0.00 3.03 -0.22 19 0 9 0
29JUN27 28.00 P 0.00 0.00 0.00 3.78 -0.25 18 0 20 0
29JUN27 29.00 P 0.00 0.00 0.00 4.66 -0.30 18 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.64 -0.28 20 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.62 -0.29 22 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.62 -0.28 24 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 8.62 -0.29 26 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 9.62 -0.27 28 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.55 -0.34 24 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.06 -0.02 19 0 86 0
29SEP27 18.50 P 0.00 0.00 0.00 0.09 -0.02 19 0 13 0
29SEP27 19.00 P 0.00 0.00 0.00 0.12 -0.03 18 0 31 0
29SEP27 19.50 P 0.30 0.30 0.30 0.16 -0.05 18 20 30 +20
29SEP27 20.00 P 0.00 0.00 0.00 0.22 -0.06 18 0 49 0
29SEP27 21.00 P 0.00 0.00 0.00 0.38 -0.09 18 0 64 0
29SEP27 22.00 P 0.00 0.00 0.00 0.62 -0.11 18 0 133 0
29SEP27 23.00 P 0.00 0.00 0.00 0.95 -0.13 19 0 118 0
29SEP27 24.00 P 0.00 0.00 0.00 1.36 -0.17 19 0 464 0
29SEP27 25.00 P 0.00 0.00 0.00 1.88 -0.17 19 0 9 0
29SEP27 26.00 P 0.00 0.00 0.00 2.48 -0.20 19 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 3.15 -0.23 19 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 3.91 -0.21 19 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 4.72 -0.28 18 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 5.66 -0.26 19 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 6.63 -0.28 20 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 7.62 -0.28 22 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 8.62 -0.29 24 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 9.62 -0.27 26 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 10.55 -0.34 0 0 0 0
TOTAL PUT 894 30,152 +154
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$ 301.000
09OCT26 250.00 C 0.00 0.00 0.00 51.07 -0.62 64 0 0 0
09OCT26 252.50 C 0.00 0.00 0.00 48.57 -0.62 60 0 0 0
09OCT26 255.00 C 0.00 0.00 0.00 46.07 -0.62 56 0 0 0
09OCT26 257.50 C 0.00 0.00 0.00 43.57 -0.62 51 0 0 0
09OCT26 260.00 C 0.00 0.00 0.00 41.07 -0.62 46 0 0 0
09OCT26 262.50 C 0.00 0.00 0.00 38.57 -0.62 38 0 0 0
09OCT26 265.00 C 0.00 0.00 0.00 36.07 -0.62 0 0 0 0
09OCT26 267.50 C 0.00 0.00 0.00 33.57 -0.63 0 0 0 0
09OCT26 270.00 C 0.00 0.00 0.00 31.07 -0.63 0 0 0 0
09OCT26 272.50 C 0.00 0.00 0.00 28.57 -0.63 0 0 0 0
09OCT26 275.00 C 0.00 0.00 0.00 26.08 -0.63 35 0 0 0
09OCT26 277.50 C 0.00 0.00 0.00 23.58 -0.65 31 0 0 0
09OCT26 280.00 C 0.00 0.00 0.00 21.09 -0.67 31 0 0 0
09OCT26 282.50 C 0.00 0.00 0.00 18.62 -0.69 32 0 0 0
09OCT26 285.00 C 0.00 0.00 0.00 16.17 -0.75 31 0 0 0
09OCT26 287.50 C 0.00 0.00 0.00 13.77 -0.82 31 0 0 0
09OCT26 290.00 C 0.00 0.00 0.00 11.46 -0.90 31 0 2 0
09OCT26 292.50 C 0.00 0.00 0.00 9.01 -0.94 27 0 11 0
09OCT26 295.00 C 7.69 7.69 7.69 7.07 -1.01 29 25 15 -10
09OCT26 297.50 C 0.00 0.00 0.00 5.36 -1.03 30 0 40 0
09OCT26 300.00 C 4.60 4.60 3.50 3.90 -1.03 30 20 116 +17
09OCT26 305.00 C 2.45 2.45 2.29 1.81 -0.87 31 30 116 +30
09OCT26 310.00 C 0.00 0.00 0.00 0.70 -0.58 31 0 194 0
09OCT26 315.00 C 0.00 0.00 0.00 0.22 -0.32 31 0 71 0
09OCT26 320.00 C 0.00 0.00 0.00 0.06 -0.13 32 0 142 0
09OCT26 325.00 C 0.00 0.00 0.00 0.02 -0.05 33 0 28 0
09OCT26 330.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 15 0
09OCT26 335.00 C 0.00 0.00 0.00 0.01 0.00 42 0 41 0
09OCT26 340.00 C 0.00 0.00 0.00 0.01 0.00 47 0 40 0
09OCT26 345.00 C 0.00 0.00 0.00 0.01 0.00 52 0 14 0
09OCT26 350.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
09OCT26 355.00 C 0.00 0.00 0.00 0.01 0.00 62 0 59 0
09OCT26 360.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
09OCT26 365.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
09OCT26 370.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
09OCT26 375.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
09OCT26 380.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
09OCT26 385.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
09OCT26 390.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
09OCT26 395.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
09OCT26 400.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
09OCT26 405.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
09OCT26 410.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
09OCT26 415.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
16OCT26 250.00 C 0.00 0.00 0.00 51.22 -0.62 0 0 0 0
16OCT26 252.50 C 0.00 0.00 0.00 48.72 -0.63 0 0 0 0
16OCT26 255.00 C 0.00 0.00 0.00 46.23 -0.62 32 0 0 0
16OCT26 257.50 C 0.00 0.00 0.00 43.73 -0.63 28 0 0 0
16OCT26 260.00 C 0.00 0.00 0.00 41.23 -0.64 0 0 0 0
16OCT26 262.50 C 0.00 0.00 0.00 38.74 -0.64 28 0 0 0
16OCT26 265.00 C 0.00 0.00 0.00 36.25 -0.65 28 0 0 0
16OCT26 267.50 C 0.00 0.00 0.00 33.77 -0.65 29 0 0 0
16OCT26 270.00 C 0.00 0.00 0.00 31.29 -0.68 28 0 0 0
16OCT26 272.50 C 0.00 0.00 0.00 28.84 -0.69 29 0 0 0
16OCT26 275.00 C 0.00 0.00 0.00 26.40 -0.72 29 0 0 0
16OCT26 277.50 C 0.00 0.00 0.00 24.00 -0.75 29 0 0 0
16OCT26 280.00 C 0.00 0.00 0.00 21.64 -0.80 29 0 0 0
16OCT26 282.50 C 0.00 0.00 0.00 19.34 -0.84 29 0 0 0
16OCT26 285.00 C 0.00 0.00 0.00 17.13 -0.88 29 0 0 0
16OCT26 287.50 C 0.00 0.00 0.00 15.00 -0.93 29 0 0 0
16OCT26 290.00 C 0.00 0.00 0.00 12.61 -1.24 26 0 0 0
16OCT26 292.50 C 0.00 0.00 0.00 10.79 -0.96 27 0 0 0
16OCT26 295.00 C 0.00 0.00 0.00 9.11 -0.98 27 0 0 0
16OCT26 297.50 C 0.00 0.00 0.00 7.59 -0.98 27 0 0 0
16OCT26 300.00 C 0.00 0.00 0.00 6.24 -0.95 28 0 0 0
16OCT26 305.00 C 3.64 3.64 3.60 4.02 -0.87 28 44 44 +43
16OCT26 310.00 C 2.71 3.05 2.35 2.44 -0.73 28 17 16 +15
16OCT26 315.00 C 1.83 1.83 1.83 1.38 -0.57 28 15 21 +15
16OCT26 320.00 C 0.00 0.00 0.00 0.73 -0.41 28 0 2 0
16OCT26 325.00 C 0.00 0.00 0.00 0.38 -0.25 29 0 0 0
16OCT26 330.00 C 0.38 0.38 0.38 0.18 -0.15 29 2 4 +2
16OCT26 335.00 C 0.00 0.00 0.00 0.08 -0.09 29 0 0 0
16OCT26 340.00 C 0.00 0.00 0.00 0.04 -0.04 30 0 0 0
16OCT26 345.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
16OCT26 350.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
16OCT26 355.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
16OCT26 360.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
16OCT26 365.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
16OCT26 370.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
16OCT26 375.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
16OCT26 380.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
16OCT26 385.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
16OCT26 390.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
16OCT26 395.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
16OCT26 400.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 46.58 -0.65 28 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 41.66 -0.67 28 0 60 0
29OCT26 265.00 C 0.00 0.00 0.00 36.80 -0.71 28 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 32.06 -0.74 28 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 27.47 -0.80 28 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 23.12 -0.84 28 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 19.06 -0.89 28 0 15 0
29OCT26 290.00 C 0.00 0.00 0.00 15.37 -0.91 28 0 30 0
29OCT26 295.00 C 0.00 0.00 0.00 11.74 -1.14 26 0 106 0
29OCT26 300.00 C 10.05 10.05 10.05 9.02 -0.86 27 2 334 0
29OCT26 310.00 C 5.50 5.50 5.10 4.91 -0.73 27 80 650 +2
29OCT26 320.00 C 2.27 2.31 2.27 2.50 -0.43 28 4 1,997 0
29OCT26 330.00 C 1.40 1.40 1.15 1.11 -0.29 28 29 525 +26
29OCT26 340.00 C 0.89 0.89 0.63 0.43 -0.20 28 16 497 -6
29OCT26 350.00 C 0.58 0.58 0.58 0.15 -0.09 28 2 761 +2
29OCT26 360.00 C 0.20 0.20 0.20 0.05 -0.04 28 1 1,035 -1
29OCT26 370.00 C 0.17 0.17 0.17 0.02 -0.01 29 2 523 -2
29OCT26 380.00 C 0.00 0.00 0.00 0.01 0.00 30 0 571 0
29OCT26 390.00 C 0.00 0.00 0.00 0.01 0.00 33 0 320 0
29OCT26 400.00 C 0.00 0.00 0.00 0.01 0.00 36 0 261 0
29OCT26 410.00 C 0.00 0.00 0.00 0.01 0.00 39 0 128 0
29OCT26 420.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2,421 0
29OCT26 430.00 C 0.00 0.00 0.00 0.01 0.00 45 0 214 0
29OCT26 440.00 C 0.00 0.00 0.00 0.01 0.00 47 0 82 0
29OCT26 450.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29OCT26 460.00 C 0.00 0.00 0.00 0.01 0.00 52 0 53 0
27NOV26 255.00 C 0.00 0.00 0.00 48.62 -0.73 33 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 44.21 -0.75 33 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 39.96 -0.77 33 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 35.90 -0.77 33 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 32.04 -0.79 33 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 28.40 -0.80 33 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 25.01 -0.79 33 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 21.87 -0.78 33 0 35 0
27NOV26 295.00 C 0.00 0.00 0.00 18.42 -0.75 32 0 166 0
27NOV26 300.00 C 0.00 0.00 0.00 15.92 -0.69 32 0 209 0
27NOV26 310.00 C 12.19 12.19 12.19 11.55 -0.67 32 1 272 -1
27NOV26 320.00 C 0.00 0.00 0.00 8.17 -0.58 32 0 689 0
27NOV26 330.00 C 5.70 5.70 5.58 5.62 -0.49 33 17 93 +14
27NOV26 340.00 C 3.89 3.89 3.60 3.90 -0.26 33 23 347 0
27NOV26 350.00 C 0.00 0.00 0.00 2.52 -0.24 33 0 348 0
27NOV26 360.00 C 1.87 1.91 1.87 1.65 -0.14 33 35 212 -5
27NOV26 370.00 C 1.23 1.23 1.23 1.03 -0.18 33 15 320 -15
27NOV26 380.00 C 0.00 0.00 0.00 0.62 -0.11 33 0 408 0
27NOV26 390.00 C 0.00 0.00 0.00 0.36 -0.08 33 0 269 0
27NOV26 400.00 C 0.00 0.00 0.00 0.21 -0.06 33 0 269 0
27NOV26 410.00 C 0.00 0.00 0.00 0.12 -0.04 33 0 194 0
27NOV26 420.00 C 0.00 0.00 0.00 0.07 -0.03 33 0 266 0
27NOV26 430.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 108 0
27NOV26 440.00 C 0.00 0.00 0.00 0.03 0.00 34 0 66 0
27NOV26 450.00 C 0.00 0.00 0.00 0.02 0.00 35 0 40 0
27NOV26 460.00 C 0.00 0.00 0.00 0.01 0.00 35 0 175 0
30DEC26 200.00 C 0.00 0.00 0.00 102.06 -1.13 0 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 97.27 -1.01 0 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 92.44 -0.94 0 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 87.63 -0.88 24 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 82.78 +1.03 28 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 77.84 +0.78 27 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 73.19 +0.76 30 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 68.55 +0.72 31 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 64.00 +0.69 32 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 59.53 +0.63 32 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 55.45 +0.90 33 0 1 0
30DEC26 255.00 C 0.00 0.00 0.00 51.22 -0.69 33 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 47.15 -0.69 33 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 43.23 -0.69 33 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 39.49 -0.69 33 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 35.93 -0.69 33 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 32.56 -0.68 33 0 1 0
30DEC26 285.00 C 0.00 0.00 0.00 29.39 -0.68 33 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 26.43 -0.66 33 0 15 0
30DEC26 295.00 C 0.00 0.00 0.00 23.12 -1.24 32 0 30 0
30DEC26 300.00 C 0.00 0.00 0.00 20.48 -0.67 32 0 368 0
30DEC26 310.00 C 0.00 0.00 0.00 16.46 -0.46 33 0 423 0
30DEC26 320.00 C 12.01 12.01 12.01 12.51 -0.75 33 2 770 0
30DEC26 330.00 C 0.00 0.00 0.00 9.53 -0.57 33 0 290 0
30DEC26 340.00 C 0.00 0.00 0.00 7.24 -0.32 33 0 1,671 0
30DEC26 350.00 C 0.00 0.00 0.00 5.41 -0.25 33 0 1,372 0
30DEC26 360.00 C 0.00 0.00 0.00 4.05 -0.29 33 0 541 0
30DEC26 370.00 C 3.05 3.05 3.05 3.00 -0.22 34 6 414 0
30DEC26 380.00 C 0.00 0.00 0.00 2.15 -0.19 34 0 646 0
30DEC26 390.00 C 0.00 0.00 0.00 1.47 -0.15 33 0 2,961 0
30DEC26 400.00 C 0.00 0.00 0.00 1.03 -0.12 33 0 367 0
30DEC26 410.00 C 0.00 0.00 0.00 0.72 -0.08 33 0 485 0
30DEC26 420.00 C 0.00 0.00 0.00 0.49 -0.07 33 0 288 0
30DEC26 430.00 C 0.00 0.00 0.00 0.34 -0.04 33 0 185 0
30DEC26 440.00 C 0.00 0.00 0.00 0.23 -0.03 33 0 328 0
30DEC26 450.00 C 0.00 0.00 0.00 0.16 -0.02 33 0 921 0
30DEC26 460.00 C 0.50 0.50 0.50 0.11 -0.01 34 1 1,184 0
30DEC26 470.00 C 0.00 0.00 0.00 0.07 -0.02 33 0 634 0
30DEC26 480.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 122 0
30DEC26 490.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 344 0
30DEC26 500.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 236 0
30DEC26 510.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 13 0
30DEC26 520.00 C 0.00 0.00 0.00 0.01 0.00 34 0 17 0
30DEC26 530.00 C 0.00 0.00 0.00 0.01 0.00 35 0 47 0
30DEC26 540.00 C 0.00 0.00 0.00 0.01 0.00 36 0 107 0
30DEC26 550.00 C 0.00 0.00 0.00 0.01 0.00 37 0 70 0
30DEC26 560.00 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30DEC26 570.00 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30DEC26 580.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 0.01 0.00 41 0 58 0
30DEC26 600.00 C 0.00 0.00 0.00 0.01 0.00 42 0 367 0
30DEC26 610.00 C 0.00 0.00 0.00 0.01 0.00 43 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 0.01 0.00 44 0 7 0
30DEC26 630.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 0.01 0.00 46 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 0.01 0.00 47 0 32 0
30DEC26 670.00 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 0.01 0.00 50 0 253 0
30DEC26 700.00 C 0.00 0.00 0.00 0.01 0.00 51 0 39 0
28JAN27 255.00 C 0.00 0.00 0.00 53.51 +0.73 33 0 0 0
28JAN27 260.00 C 0.00 0.00 0.00 49.64 -0.60 33 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 45.91 -0.59 33 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 42.35 -0.58 33 0 0 0
28JAN27 275.00 C 0.00 0.00 0.00 38.96 -0.57 33 0 0 0
28JAN27 280.00 C 0.00 0.00 0.00 35.73 -0.56 33 0 0 0
28JAN27 285.00 C 0.00 0.00 0.00 32.69 -0.54 33 0 0 0
28JAN27 290.00 C 0.00 0.00 0.00 30.13 -0.21 34 0 0 0
28JAN27 295.00 C 0.00 0.00 0.00 26.95 -0.11 33 0 0 0
28JAN27 300.00 C 0.00 0.00 0.00 24.25 -0.23 33 0 0 0
28JAN27 310.00 C 0.00 0.00 0.00 19.75 -0.44 33 0 7 0
28JAN27 320.00 C 16.03 16.17 16.03 15.95 -0.20 33 32 48 +32
28JAN27 330.00 C 13.33 13.33 13.33 12.77 -0.30 33 15 47 +15
28JAN27 340.00 C 0.00 0.00 0.00 10.17 -0.13 33 0 17 0
28JAN27 350.00 C 0.00 0.00 0.00 8.06 -0.05 33 0 15 0
28JAN27 360.00 C 0.00 0.00 0.00 6.38 -0.35 34 0 19 0
28JAN27 370.00 C 5.34 5.37 5.34 5.01 -0.09 34 30 45 +30
28JAN27 380.00 C 3.84 3.84 3.84 3.84 -0.17 34 10 10 +10
28JAN27 390.00 C 0.00 0.00 0.00 2.83 -0.14 33 0 0 0
28JAN27 400.00 C 0.00 0.00 0.00 2.14 -0.11 33 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 106.36 +2.06 42 0 4 0
30MAR27 205.00 C 0.00 0.00 0.00 100.54 +0.88 35 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 96.01 +0.82 35 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 91.47 +0.76 35 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 87.06 +0.74 35 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 82.66 +0.66 35 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 78.41 +0.71 35 0 4 0
30MAR27 235.00 C 0.00 0.00 0.00 74.19 +0.61 35 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 70.08 +0.59 35 0 5 0
30MAR27 245.00 C 0.00 0.00 0.00 66.06 +0.50 34 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 62.36 +0.65 35 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 58.61 +0.63 34 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 54.80 +0.38 34 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 51.36 -0.55 34 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 48.07 -0.53 34 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 44.91 -0.52 34 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 41.89 -0.51 34 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 39.02 -0.49 34 0 15 0
30MAR27 290.00 C 0.00 0.00 0.00 35.23 -1.40 33 0 77 0
30MAR27 295.00 C 0.00 0.00 0.00 33.35 -0.28 34 0 78 0
30MAR27 300.00 C 0.00 0.00 0.00 30.89 -0.51 34 0 224 0
30MAR27 310.00 C 26.41 26.41 26.41 26.38 -0.21 34 1 127 +1
30MAR27 320.00 C 0.00 0.00 0.00 22.17 -0.42 33 0 385 0
30MAR27 330.00 C 0.00 0.00 0.00 18.75 -0.38 33 0 150 0
30MAR27 340.00 C 0.00 0.00 0.00 16.09 -0.06 34 0 927 0
30MAR27 350.00 C 14.20 14.20 14.20 13.32 -0.20 34 2 116 -2
30MAR27 360.00 C 0.00 0.00 0.00 11.22 -0.09 34 0 165 0
30MAR27 370.00 C 0.00 0.00 0.00 9.40 -0.18 34 0 244 0
30MAR27 380.00 C 0.00 0.00 0.00 7.92 -0.38 34 0 170 0
30MAR27 390.00 C 0.00 0.00 0.00 6.49 -0.37 34 0 72 0
30MAR27 400.00 C 0.00 0.00 0.00 5.34 -0.32 34 0 51 0
30MAR27 410.00 C 0.00 0.00 0.00 4.38 -0.27 34 0 138 0
30MAR27 420.00 C 0.00 0.00 0.00 3.58 -0.23 34 0 341 0
30MAR27 430.00 C 0.00 0.00 0.00 3.01 -0.10 34 0 72 0
30MAR27 440.00 C 0.00 0.00 0.00 2.38 -0.08 34 0 1,400 0
30MAR27 450.00 C 0.00 0.00 0.00 1.93 -0.07 34 0 80 0
30MAR27 460.00 C 0.00 0.00 0.00 1.56 -0.06 34 0 17 0
30MAR27 470.00 C 0.00 0.00 0.00 1.26 -0.06 34 0 643 0
30MAR27 480.00 C 0.00 0.00 0.00 1.02 -0.04 34 0 31 0
30MAR27 490.00 C 0.00 0.00 0.00 0.82 -0.04 34 0 59 0
30MAR27 500.00 C 0.00 0.00 0.00 0.66 -0.03 34 0 77 0
30MAR27 510.00 C 0.00 0.00 0.00 0.53 -0.03 34 0 18 0
30MAR27 520.00 C 0.00 0.00 0.00 0.43 -0.02 34 0 16 0
30MAR27 530.00 C 0.00 0.00 0.00 0.34 -0.02 34 0 7 0
30MAR27 540.00 C 0.00 0.00 0.00 0.27 -0.02 34 0 65 0
30MAR27 550.00 C 0.00 0.00 0.00 0.22 -0.01 34 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 0.17 -0.01 34 0 1 0
30MAR27 570.00 C 0.00 0.00 0.00 0.14 -0.01 34 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 0.11 -0.01 34 0 18 0
30MAR27 590.00 C 0.00 0.00 0.00 0.09 0.00 34 0 1 0
30MAR27 600.00 C 0.00 0.00 0.00 0.07 -0.01 34 0 55 0
30MAR27 610.00 C 0.00 0.00 0.00 0.06 0.00 34 0 40 0
30MAR27 620.00 C 0.00 0.00 0.00 0.05 0.00 34 0 98 0
29JUN27 255.00 C 0.00 0.00 0.00 64.98 +0.77 35 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 61.62 +0.76 34 0 3 0
29JUN27 265.00 C 0.00 0.00 0.00 58.33 +0.69 34 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 55.21 +0.71 34 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 52.13 +0.65 34 0 20 0
29JUN27 280.00 C 0.00 0.00 0.00 49.28 +0.73 34 0 8 0
29JUN27 285.00 C 0.00 0.00 0.00 46.56 +0.69 34 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 43.72 -2.14 34 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 41.21 -0.28 34 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 38.44 -0.62 34 0 146 0
29JUN27 310.00 C 0.00 0.00 0.00 34.19 -0.67 34 0 33 0
29JUN27 320.00 C 0.00 0.00 0.00 30.14 -0.69 34 0 83 0
29JUN27 330.00 C 0.00 0.00 0.00 26.42 -0.80 34 0 104 0
29JUN27 340.00 C 0.00 0.00 0.00 23.24 -0.75 34 0 55 0
29JUN27 350.00 C 0.00 0.00 0.00 20.42 -0.70 34 0 371 0
29JUN27 360.00 C 0.00 0.00 0.00 17.94 -0.65 34 0 156 0
29JUN27 370.00 C 0.00 0.00 0.00 15.76 -0.03 34 0 238 0
29JUN27 380.00 C 0.00 0.00 0.00 13.99 -0.15 34 0 59 0
29JUN27 390.00 C 0.00 0.00 0.00 12.41 -0.33 35 0 566 0
29JUN27 400.00 C 0.00 0.00 0.00 10.77 -0.31 35 0 145 0
29JUN27 410.00 C 0.00 0.00 0.00 9.35 -0.28 35 0 88 0
29JUN27 420.00 C 0.00 0.00 0.00 8.10 -0.25 34 0 3 0
29JUN27 430.00 C 0.00 0.00 0.00 7.01 -0.23 34 0 68 0
29JUN27 440.00 C 0.00 0.00 0.00 6.06 -0.20 34 0 77 0
29JUN27 450.00 C 0.00 0.00 0.00 5.23 -0.03 34 0 190 0
29JUN27 460.00 C 0.00 0.00 0.00 4.51 -0.17 34 0 45 0
29JUN27 470.00 C 0.00 0.00 0.00 3.77 -0.15 34 0 27 0
29JUN27 480.00 C 0.00 0.00 0.00 3.25 -0.13 34 0 20 0
29SEP27 255.00 C 0.00 0.00 0.00 70.69 +0.57 35 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 67.45 +0.53 34 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 64.29 +0.43 34 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 61.30 +0.45 34 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 58.38 +0.45 34 0 20 0
29SEP27 280.00 C 0.00 0.00 0.00 55.61 -0.46 34 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 52.89 +0.29 34 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 51.80 +2.32 35 0 1 0
29SEP27 295.00 C 0.00 0.00 0.00 47.78 -0.53 34 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 45.38 -0.20 34 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 40.92 -0.15 34 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 37.07 -0.15 34 0 0 0
29SEP27 330.00 C 33.00 33.00 33.00 32.40 -1.26 33 20 20 +20
29SEP27 340.00 C 0.00 0.00 0.00 29.68 -0.48 34 0 2 0
29SEP27 350.00 C 0.00 0.00 0.00 26.67 -1.53 34 0 20 0
29SEP27 360.00 C 0.00 0.00 0.00 23.97 -0.52 34 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 21.54 -0.50 34 0 5 0
29SEP27 380.00 C 0.00 0.00 0.00 19.36 +0.01 34 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 17.21 -0.40 34 0 15 0
29SEP27 400.00 C 15.70 15.70 15.70 15.92 +0.23 34 1 9 +1
29SEP27 410.00 C 0.00 0.00 0.00 14.21 -0.29 34 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 12.67 -0.27 34 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 11.28 -0.26 34 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 10.05 -0.24 34 0 9 0
29SEP27 450.00 C 9.80 9.80 9.80 8.94 -0.22 34 2 13 +2
TOTAL CALL 502 40,621 +235
09OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
09OCT26 252.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
09OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
09OCT26 257.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
09OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 57 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 50 0 0 0
09OCT26 267.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
09OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
09OCT26 272.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
09OCT26 275.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 7 0
09OCT26 277.50 P 0.00 0.00 0.00 0.01 -0.02 33 0 15 0
09OCT26 280.00 P 0.00 0.00 0.00 0.02 -0.04 32 0 34 0
09OCT26 282.50 P 0.00 0.00 0.00 0.04 -0.08 31 0 0 0
09OCT26 285.00 P 0.36 0.36 0.36 0.10 -0.12 32 5 23 +5
09OCT26 287.50 P 0.45 0.45 0.45 0.20 -0.20 31 3 27 -3
09OCT26 290.00 P 0.60 0.60 0.60 0.40 -0.28 32 2 41 +2
09OCT26 292.50 P 0.00 0.00 0.00 0.73 -0.36 32 0 60 0
09OCT26 295.00 P 1.49 1.67 1.30 1.26 -0.41 32 165 137 +2
09OCT26 297.50 P 2.19 2.50 2.13 2.00 -0.45 32 75 107 +16
09OCT26 300.00 P 3.05 3.71 3.05 3.04 -0.44 32 46 69 +19
09OCT26 305.00 P 0.00 0.00 0.00 5.98 -0.28 33 0 84 0
09OCT26 310.00 P 0.00 0.00 0.00 9.94 +0.03 35 0 20 0
09OCT26 315.00 P 0.00 0.00 0.00 14.17 -0.12 31 0 0 0
09OCT26 320.00 P 0.00 0.00 0.00 19.02 -0.07 31 0 0 0
09OCT26 325.00 P 0.00 0.00 0.00 24.00 +0.58 0 0 0 0
09OCT26 330.00 P 0.00 0.00 0.00 29.00 +0.60 0 0 0 0
09OCT26 335.00 P 0.00 0.00 0.00 34.00 +0.60 0 0 0 0
09OCT26 340.00 P 0.00 0.00 0.00 39.00 +0.60 0 0 0 0
09OCT26 345.00 P 0.00 0.00 0.00 44.00 +0.60 0 0 0 0
09OCT26 350.00 P 0.00 0.00 0.00 49.00 -0.85 0 0 0 0
09OCT26 355.00 P 0.00 0.00 0.00 54.00 -1.00 0 0 0 0
09OCT26 360.00 P 0.00 0.00 0.00 60.35 +0.20 138 0 0 0
09OCT26 365.00 P 0.00 0.00 0.00 65.38 +0.08 146 0 0 0
09OCT26 370.00 P 0.00 0.00 0.00 70.34 -0.11 153 0 0 0
09OCT26 375.00 P 0.00 0.00 0.00 75.34 -0.26 160 0 0 0
09OCT26 380.00 P 0.00 0.00 0.00 80.34 -0.41 168 0 0 0
09OCT26 385.00 P 0.00 0.00 0.00 85.34 -0.56 175 0 0 0
09OCT26 390.00 P 0.00 0.00 0.00 90.34 -0.71 182 0 0 0
09OCT26 395.00 P 0.00 0.00 0.00 95.34 -0.86 189 0 0 0
09OCT26 400.00 P 0.00 0.00 0.00 100.34 -1.01 196 0 0 0
09OCT26 405.00 P 0.00 0.00 0.00 105.30 -1.20 201 0 0 0
09OCT26 410.00 P 0.00 0.00 0.00 110.30 -1.35 207 0 0 0
09OCT26 415.00 P 0.00 0.00 0.00 115.30 -1.27 213 0 0 0
16OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
16OCT26 252.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
16OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 35 0 7 0
16OCT26 257.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
16OCT26 260.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
16OCT26 262.50 P 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
16OCT26 265.00 P 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
16OCT26 267.50 P 0.00 0.00 0.00 0.03 -0.04 29 0 0 0
16OCT26 270.00 P 0.20 0.20 0.20 0.06 -0.05 29 1 1 +1
16OCT26 272.50 P 0.00 0.00 0.00 0.10 -0.07 29 0 15 0
16OCT26 275.00 P 0.00 0.00 0.00 0.16 -0.10 29 0 0 0
16OCT26 277.50 P 0.00 0.00 0.00 0.26 -0.13 29 0 0 0
16OCT26 280.00 P 0.64 0.64 0.64 0.41 -0.17 29 10 10 +10
16OCT26 282.50 P 0.00 0.00 0.00 0.62 -0.21 29 0 15 0
16OCT26 285.00 P 1.17 1.33 1.17 0.90 -0.27 29 6 15 0
16OCT26 287.50 P 0.00 0.00 0.00 1.29 -0.32 29 0 0 0
16OCT26 290.00 P 2.10 2.10 2.10 1.79 -0.36 29 2 4 +2
16OCT26 292.50 P 2.79 2.79 2.79 2.43 -0.38 29 14 14 +14
16OCT26 295.00 P 3.58 3.58 3.33 3.23 -0.39 29 30 32 +30
16OCT26 297.50 P 4.51 4.51 4.51 4.20 -0.40 29 15 15 +15
16OCT26 300.00 P 5.61 5.61 5.61 5.35 -0.37 29 2 2 +2
16OCT26 305.00 P 0.00 0.00 0.00 8.15 -0.26 30 0 0 0
16OCT26 310.00 P 0.00 0.00 0.00 11.61 -0.15 31 0 0 0
16OCT26 315.00 P 0.00 0.00 0.00 15.66 +0.51 32 0 0 0
16OCT26 320.00 P 0.00 0.00 0.00 19.56 +0.22 29 0 0 0
16OCT26 325.00 P 0.00 0.00 0.00 24.20 +0.37 29 0 0 0
16OCT26 330.00 P 0.00 0.00 0.00 29.05 +0.48 29 0 0 0
16OCT26 335.00 P 0.00 0.00 0.00 34.00 +0.56 0 0 0 0
16OCT26 340.00 P 0.00 0.00 0.00 39.00 +0.60 0 0 0 0
16OCT26 345.00 P 0.00 0.00 0.00 44.00 +0.60 0 0 0 0
16OCT26 350.00 P 0.00 0.00 0.00 49.00 -0.85 0 0 0 0
16OCT26 355.00 P 0.00 0.00 0.00 54.00 -1.00 0 0 0 0
16OCT26 360.00 P 0.00 0.00 0.00 60.36 +0.21 77 0 0 0
16OCT26 365.00 P 0.00 0.00 0.00 65.38 +0.08 82 0 0 0
16OCT26 370.00 P 0.00 0.00 0.00 70.34 -0.11 85 0 0 0
16OCT26 375.00 P 0.00 0.00 0.00 75.34 -0.26 89 0 0 0
16OCT26 380.00 P 0.00 0.00 0.00 80.34 -0.41 93 0 0 0
16OCT26 385.00 P 0.00 0.00 0.00 85.34 -0.56 97 0 0 0
16OCT26 390.00 P 0.00 0.00 0.00 90.35 -0.70 101 0 0 0
16OCT26 395.00 P 0.00 0.00 0.00 95.34 -0.86 105 0 0 0
16OCT26 400.00 P 0.00 0.00 0.00 100.34 -1.01 109 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 0.06 -0.03 28 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.13 -0.05 28 0 61 0
29OCT26 265.00 P 0.00 0.00 0.00 0.26 -0.10 28 0 173 0
29OCT26 270.00 P 0.00 0.00 0.00 0.52 -0.13 28 0 170 0
29OCT26 275.00 P 0.00 0.00 0.00 0.94 -0.17 28 0 321 0
29OCT26 280.00 P 2.16 2.20 2.07 1.59 -0.22 28 15 414 -11
29OCT26 285.00 P 2.99 3.03 2.99 2.56 -0.28 28 45 248 -27
29OCT26 290.00 P 4.24 4.30 4.24 3.92 -0.30 28 31 510 +4
29OCT26 295.00 P 5.30 5.96 5.30 5.71 -0.30 28 9 343 +5
29OCT26 300.00 P 7.77 8.00 7.77 7.96 -0.28 28 7 619 +7
29OCT26 310.00 P 14.10 14.10 14.10 13.90 -0.14 29 5 1,040 +5
29OCT26 320.00 P 21.00 21.00 21.00 20.96 +0.10 28 2 1,239 0
29OCT26 330.00 P 31.50 31.50 31.50 29.65 +0.32 28 2 1,590 -2
29OCT26 340.00 P 0.00 0.00 0.00 39.11 +0.48 28 0 615 0
29OCT26 350.00 P 50.00 50.00 50.00 49.00 -0.86 0 1 570 0
29OCT26 360.00 P 0.00 0.00 0.00 60.36 +0.21 52 0 527 -190
29OCT26 370.00 P 0.00 0.00 0.00 70.34 -0.11 58 0 261 0
29OCT26 380.00 P 0.00 0.00 0.00 80.34 -0.41 64 0 20 0
29OCT26 390.00 P 0.00 0.00 0.00 90.35 -0.70 69 0 0 0
29OCT26 400.00 P 0.00 0.00 0.00 100.34 -1.01 74 0 0 0
29OCT26 410.00 P 0.00 0.00 0.00 110.33 -1.32 79 0 0 0
29OCT26 420.00 P 0.00 0.00 0.00 120.34 -1.25 84 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 130.34 -1.24 88 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 140.34 -1.22 93 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 150.34 -1.24 97 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 160.35 -1.26 101 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 1.50 -0.11 33 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 2.09 -0.13 33 0 57 0
27NOV26 265.00 P 0.00 0.00 0.00 2.82 -0.14 33 0 138 0
27NOV26 270.00 P 4.00 4.00 4.00 3.79 -0.16 33 1 42 +1
27NOV26 275.00 P 5.29 5.32 5.29 4.96 -0.17 34 11 42 -9
27NOV26 280.00 P 0.00 0.00 0.00 6.33 -0.18 34 0 85 0
27NOV26 285.00 P 0.00 0.00 0.00 7.97 -0.18 34 0 39 0
27NOV26 290.00 P 10.08 10.08 10.08 9.87 -0.21 34 3 51 +3
27NOV26 295.00 P 12.26 12.26 12.01 11.95 -0.25 34 40 402 -20
27NOV26 300.00 P 14.36 14.36 14.14 14.32 -0.21 34 40 255 +1
27NOV26 310.00 P 19.37 19.37 19.37 19.92 0.00 34 3 490 0
27NOV26 320.00 P 27.00 27.00 27.00 26.54 +0.39 34 2 1,123 0
27NOV26 330.00 P 0.00 0.00 0.00 33.59 +0.12 33 0 228 0
27NOV26 340.00 P 42.00 43.00 42.00 40.47 -1.04 28 2 271 +2
27NOV26 350.00 P 0.00 0.00 0.00 50.46 -1.19 33 0 381 0
27NOV26 360.00 P 59.90 59.90 59.90 60.54 -0.50 38 1 2,905 -1
27NOV26 370.00 P 0.00 0.00 0.00 70.34 -0.45 41 0 141 0
27NOV26 380.00 P 0.00 0.00 0.00 80.34 -0.48 45 0 11 0
27NOV26 390.00 P 0.00 0.00 0.00 90.35 -0.70 49 0 0 0
27NOV26 400.00 P 0.00 0.00 0.00 100.34 -1.01 52 0 0 0
27NOV26 410.00 P 0.00 0.00 0.00 110.33 -1.32 55 0 0 0
27NOV26 420.00 P 0.00 0.00 0.00 120.34 -1.39 58 0 0 0
27NOV26 430.00 P 0.00 0.00 0.00 130.34 -1.38 62 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 140.34 -1.39 65 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 150.34 -1.24 68 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 160.35 -1.26 71 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.07 -0.01 34 0 161 0
30DEC26 205.00 P 0.00 0.00 0.00 0.11 -0.01 33 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 0.16 -0.02 33 0 1 0
30DEC26 215.00 P 0.00 0.00 0.00 0.26 -0.01 33 0 2 0
30DEC26 220.00 P 0.00 0.00 0.00 0.38 -0.03 33 0 2 0
30DEC26 225.00 P 0.00 0.00 0.00 0.55 -0.03 33 0 167 0
30DEC26 230.00 P 0.00 0.00 0.00 0.79 -0.03 33 0 38 0
30DEC26 235.00 P 0.00 0.00 0.00 1.10 -0.04 33 0 32 0
30DEC26 240.00 P 2.30 2.30 2.30 1.47 -0.05 33 2 11 +2
30DEC26 245.00 P 0.00 0.00 0.00 1.98 -0.05 33 0 3 0
30DEC26 250.00 P 0.00 0.00 0.00 2.59 -0.07 33 0 90 0
30DEC26 255.00 P 0.00 0.00 0.00 3.41 -0.07 34 0 31 0
30DEC26 260.00 P 0.00 0.00 0.00 4.24 -0.20 33 0 258 0
30DEC26 265.00 P 0.00 0.00 0.00 5.42 -0.07 34 0 5 0
30DEC26 270.00 P 0.00 0.00 0.00 6.72 -0.07 34 0 868 0
30DEC26 275.00 P 8.56 8.56 8.43 8.17 -0.07 34 40 133 +18
30DEC26 280.00 P 0.00 0.00 0.00 9.83 -0.06 34 0 421 0
30DEC26 285.00 P 0.00 0.00 0.00 11.72 -0.04 34 0 164 0
30DEC26 290.00 P 13.91 13.91 13.87 13.73 -0.08 34 30 608 +15
30DEC26 295.00 P 16.12 16.12 16.11 15.93 -0.18 34 30 515 +15
30DEC26 300.00 P 0.00 0.00 0.00 18.43 -0.05 34 0 688 0
30DEC26 310.00 P 0.00 0.00 0.00 23.87 -0.10 34 0 813 0
30DEC26 320.00 P 0.00 0.00 0.00 30.16 +0.47 34 0 2,260 0
30DEC26 330.00 P 0.00 0.00 0.00 36.78 +0.15 33 0 508 0
30DEC26 340.00 P 0.00 0.00 0.00 44.42 +0.23 33 0 377 0
30DEC26 350.00 P 0.00 0.00 0.00 52.60 -0.60 33 0 2,478 0
30DEC26 360.00 P 62.24 62.27 62.24 60.54 -2.17 31 29 2,292 +27
30DEC26 370.00 P 0.00 0.00 0.00 70.98 -0.96 36 0 2,930 0
30DEC26 380.00 P 0.00 0.00 0.00 80.51 -0.53 37 0 147 0
30DEC26 390.00 P 0.00 0.00 0.00 90.35 -0.70 40 0 2,425 0
30DEC26 400.00 P 0.00 0.00 0.00 100.34 -1.08 43 0 1,041 0
30DEC26 410.00 P 0.00 0.00 0.00 110.36 -1.29 45 0 154 -46
30DEC26 420.00 P 0.00 0.00 0.00 120.34 -1.39 48 0 15 -88
30DEC26 430.00 P 0.00 0.00 0.00 130.39 -1.35 51 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 140.39 -1.34 53 0 10 0
30DEC26 450.00 P 0.00 0.00 0.00 150.36 -1.22 55 0 515 0
30DEC26 460.00 P 0.00 0.00 0.00 160.36 -1.25 58 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 170.08 -1.09 59 0 500 0
30DEC26 480.00 P 0.00 0.00 0.00 180.33 -0.87 62 0 0 0
30DEC26 490.00 P 0.00 0.00 0.00 190.33 -1.32 64 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 200.33 -1.37 66 0 0 0
30DEC26 510.00 P 0.00 0.00 0.00 210.33 -1.29 68 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 220.33 -0.87 70 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 230.33 -0.97 72 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 240.29 -1.03 74 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 250.32 -1.01 76 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 260.29 -1.00 77 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 270.36 -0.96 80 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 280.33 -0.99 81 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 290.33 -0.99 83 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 300.32 -0.84 84 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 310.32 -0.89 86 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 320.30 -1.33 87 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 330.32 -1.37 89 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 340.32 -1.29 91 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 350.27 -0.92 92 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 360.32 -0.99 94 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 370.30 -0.99 95 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 380.30 -1.00 96 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 390.35 -0.96 98 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 400.28 -1.03 99 0 0 0
28JAN27 255.00 P 5.65 5.65 5.65 5.01 -0.13 33 80 130 +80
28JAN27 260.00 P 6.65 6.65 6.65 6.06 -0.16 33 10 32 +10
28JAN27 265.00 P 0.00 0.00 0.00 7.55 +0.02 34 0 50 0
28JAN27 270.00 P 9.30 9.30 9.30 8.97 +0.06 34 8 49 +8
28JAN27 275.00 P 0.00 0.00 0.00 10.63 +0.05 34 0 20 0
28JAN27 280.00 P 12.29 12.29 12.29 12.38 +0.09 34 4 4 +4
28JAN27 285.00 P 0.00 0.00 0.00 14.26 -0.08 34 0 18 0
28JAN27 290.00 P 16.27 16.27 16.27 16.32 -0.08 34 12 13 +12
28JAN27 295.00 P 18.43 18.43 18.43 18.58 -0.15 34 6 72 0
28JAN27 300.00 P 20.94 20.94 20.94 21.04 -0.10 34 2 30 +2
28JAN27 310.00 P 0.00 0.00 0.00 26.51 -0.03 34 0 1 0
28JAN27 320.00 P 32.17 32.23 32.17 32.70 +0.05 34 30 60 +30
28JAN27 330.00 P 0.00 0.00 0.00 39.26 +0.28 33 0 0 0
28JAN27 340.00 P 0.00 0.00 0.00 46.58 +0.33 33 0 0 0
28JAN27 350.00 P 0.00 0.00 0.00 54.40 -1.27 33 0 0 0
28JAN27 360.00 P 0.00 0.00 0.00 63.79 -0.44 36 1 1 +1
28JAN27 370.00 P 0.00 0.00 0.00 72.48 -0.67 36 0 0 0
28JAN27 380.00 P 0.00 0.00 0.00 81.49 -0.90 36 0 0 0
28JAN27 390.00 P 0.00 0.00 0.00 90.72 -0.97 37 0 0 0
28JAN27 400.00 P 0.00 0.00 0.00 100.44 -0.98 38 0 0 0
30MAR27 200.00 P 2.00 2.00 2.00 0.88 -0.03 34 1 43 +1
30MAR27 205.00 P 0.00 0.00 0.00 1.13 0.00 34 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 1.49 +0.01 34 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 1.86 +0.01 34 0 2 0
30MAR27 220.00 P 0.00 0.00 0.00 2.37 +0.01 34 0 8 0
30MAR27 225.00 P 0.00 0.00 0.00 2.90 +0.01 34 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 3.60 +0.03 34 0 15 0
30MAR27 235.00 P 0.00 0.00 0.00 4.46 +0.02 34 0 1 0
30MAR27 240.00 P 0.00 0.00 0.00 5.22 -0.12 34 0 6 0
30MAR27 245.00 P 0.00 0.00 0.00 6.40 +0.04 34 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 7.51 +0.06 34 0 43 0
30MAR27 255.00 P 0.00 0.00 0.00 8.84 +0.07 34 0 25 0
30MAR27 260.00 P 0.00 0.00 0.00 9.88 -0.23 34 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 11.80 +0.09 35 0 18 0
30MAR27 270.00 P 0.00 0.00 0.00 13.49 +0.09 35 0 19 0
30MAR27 275.00 P 0.00 0.00 0.00 15.30 +0.13 35 0 32 0
30MAR27 280.00 P 0.00 0.00 0.00 17.07 -0.17 34 0 27 0
30MAR27 285.00 P 0.00 0.00 0.00 19.41 +0.09 35 0 44 0
30MAR27 290.00 P 21.80 21.80 21.60 21.31 -0.30 34 5 160 +1
30MAR27 295.00 P 0.00 0.00 0.00 23.65 -0.43 34 0 315 0
30MAR27 300.00 P 26.49 26.49 26.42 26.42 -0.12 35 80 1,170 +70
30MAR27 310.00 P 0.00 0.00 0.00 31.87 -0.03 34 0 888 0
30MAR27 320.00 P 0.00 0.00 0.00 37.85 0.00 34 0 1,595 0
30MAR27 330.00 P 0.00 0.00 0.00 44.50 +0.08 35 0 523 0
30MAR27 340.00 P 0.00 0.00 0.00 51.87 -0.38 35 0 366 0
30MAR27 350.00 P 0.00 0.00 0.00 59.41 -0.39 35 0 1,664 0
30MAR27 360.00 P 0.00 0.00 0.00 67.35 -0.45 36 0 1,865 0
30MAR27 370.00 P 0.00 0.00 0.00 75.47 -0.52 36 0 86 0
30MAR27 380.00 P 0.00 0.00 0.00 83.89 -0.87 36 0 123 0
30MAR27 390.00 P 0.00 0.00 0.00 92.76 -0.78 36 0 18 0
30MAR27 400.00 P 0.00 0.00 0.00 101.71 -0.85 36 0 98 0
30MAR27 410.00 P 0.00 0.00 0.00 110.69 -1.09 36 0 1,352 0
30MAR27 420.00 P 0.00 0.00 0.00 120.34 -1.39 37 0 465 0
30MAR27 430.00 P 0.00 0.00 0.00 130.39 -1.35 39 0 132 -23
30MAR27 440.00 P 0.00 0.00 0.00 140.39 -1.34 41 0 23 0
30MAR27 450.00 P 0.00 0.00 0.00 150.39 -1.19 42 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 160.36 -1.25 44 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 170.33 -1.15 46 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 180.33 -1.15 47 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 190.33 -1.32 49 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 200.33 -1.37 51 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 210.33 -1.29 52 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 220.33 -1.06 53 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 230.34 -1.16 55 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 240.32 -1.18 56 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 250.34 -1.16 58 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 260.32 -1.17 59 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 270.38 -1.12 61 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 280.35 -1.15 62 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 290.38 -1.12 63 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 300.32 -0.90 64 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 310.32 -0.89 65 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 320.32 -1.31 67 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 13.32 0.00 35 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 15.02 0.00 35 0 50 0
29JUN27 265.00 P 0.00 0.00 0.00 16.73 0.00 35 0 15 0
29JUN27 270.00 P 0.00 0.00 0.00 18.65 +0.02 35 0 139 0
29JUN27 275.00 P 0.00 0.00 0.00 20.74 +0.02 35 0 75 0
29JUN27 280.00 P 0.00 0.00 0.00 22.84 +0.02 35 0 41 0
29JUN27 285.00 P 0.00 0.00 0.00 25.07 +0.18 35 0 44 0
29JUN27 290.00 P 0.00 0.00 0.00 27.34 +0.19 35 0 35 0
29JUN27 295.00 P 0.00 0.00 0.00 29.71 +0.17 35 0 133 0
29JUN27 300.00 P 0.00 0.00 0.00 32.23 +0.19 35 0 3,760 0
29JUN27 310.00 P 0.00 0.00 0.00 37.61 +0.17 35 0 95 0
29JUN27 320.00 P 0.00 0.00 0.00 43.40 +0.11 35 0 88 0
29JUN27 330.00 P 0.00 0.00 0.00 49.79 0.00 34 0 266 0
29JUN27 340.00 P 0.00 0.00 0.00 56.96 -0.46 35 0 224 0
29JUN27 350.00 P 0.00 0.00 0.00 64.10 -0.51 35 0 355 0
29JUN27 360.00 P 0.00 0.00 0.00 71.57 -0.43 35 0 203 0
29JUN27 370.00 P 0.00 0.00 0.00 79.42 -0.37 35 0 99 0
29JUN27 380.00 P 0.00 0.00 0.00 87.43 -0.36 35 0 21 0
29JUN27 390.00 P 0.00 0.00 0.00 95.73 -0.49 35 0 72 0
29JUN27 400.00 P 0.00 0.00 0.00 104.31 -0.62 35 0 35 0
29JUN27 410.00 P 0.00 0.00 0.00 113.04 -0.73 35 0 370 0
29JUN27 420.00 P 0.00 0.00 0.00 121.99 -0.61 35 0 5,301 0
29JUN27 430.00 P 0.00 0.00 0.00 131.22 -0.52 36 0 31 0
29JUN27 440.00 P 0.00 0.00 0.00 140.65 -1.08 36 0 2 0
29JUN27 450.00 P 0.00 0.00 0.00 150.39 -1.19 37 0 2 0
29JUN27 460.00 P 0.00 0.00 0.00 160.40 -1.21 38 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 170.34 -1.14 40 0 2 0
29JUN27 480.00 P 0.00 0.00 0.00 180.36 -1.12 41 0 5 0
29SEP27 255.00 P 17.26 17.71 17.26 17.05 +0.03 35 4 4 +4
29SEP27 260.00 P 0.00 0.00 0.00 18.78 +0.03 35 0 29 0
29SEP27 265.00 P 20.00 20.00 20.00 20.71 +0.06 35 3 19 +3
29SEP27 270.00 P 0.00 0.00 0.00 22.80 +0.05 35 0 17 0
29SEP27 275.00 P 0.00 0.00 0.00 24.86 0.00 35 0 5 0
29SEP27 280.00 P 0.00 0.00 0.00 26.94 -0.05 35 0 94 0
29SEP27 285.00 P 0.00 0.00 0.00 29.12 -0.28 34 0 41 0
29SEP27 290.00 P 0.00 0.00 0.00 31.41 -0.27 34 0 185 0
29SEP27 295.00 P 0.00 0.00 0.00 33.83 -0.27 34 0 102 0
29SEP27 300.00 P 0.00 0.00 0.00 36.35 0.00 34 0 414 0
29SEP27 310.00 P 0.00 0.00 0.00 41.74 -0.20 34 0 76 0
29SEP27 320.00 P 0.00 0.00 0.00 47.29 -0.23 34 0 28 0
29SEP27 330.00 P 0.00 0.00 0.00 53.80 -0.01 34 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 60.46 -0.03 34 0 98 0
29SEP27 350.00 P 0.00 0.00 0.00 67.60 -0.56 34 0 54 0
29SEP27 360.00 P 0.00 0.00 0.00 74.68 -0.73 34 0 18 0
29SEP27 370.00 P 0.00 0.00 0.00 82.43 -0.38 35 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 90.25 -0.45 35 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 98.28 -0.45 35 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 106.57 -0.40 35 0 4 0
29SEP27 410.00 P 0.00 0.00 0.00 115.01 -0.48 35 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 123.69 -0.75 35 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 132.61 -0.74 35 0 3 0
29SEP27 440.00 P 0.00 0.00 0.00 141.70 -0.81 35 0 17 0
29SEP27 450.00 P 0.00 0.00 0.00 151.04 -0.75 35 0 4 0
TOTAL PUT 973 61,110 +29
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$ 75.050
09OCT26 53.00 C 0.00 0.00 0.00 22.06 +0.04 0 0 0 0
09OCT26 54.00 C 0.00 0.00 0.00 21.06 +0.04 0 0 0 0
09OCT26 55.00 C 0.00 0.00 0.00 20.06 +0.04 0 0 0 0
09OCT26 56.00 C 0.00 0.00 0.00 19.06 +0.04 0 0 0 0
09OCT26 57.00 C 0.00 0.00 0.00 18.07 +0.05 108 0 0 0
09OCT26 58.00 C 0.00 0.00 0.00 17.07 +0.05 101 0 0 0
09OCT26 59.00 C 0.00 0.00 0.00 16.07 +0.05 94 0 0 0
09OCT26 60.00 C 0.00 0.00 0.00 15.07 +0.05 88 0 0 0
09OCT26 61.00 C 0.00 0.00 0.00 14.07 +0.05 81 0 0 0
09OCT26 62.00 C 0.00 0.00 0.00 13.07 +0.05 75 0 0 0
09OCT26 63.00 C 0.00 0.00 0.00 12.07 +0.04 68 0 0 0
09OCT26 64.00 C 0.00 0.00 0.00 11.07 +0.04 62 0 0 0
09OCT26 65.00 C 0.00 0.00 0.00 10.07 +0.03 56 0 0 0
09OCT26 66.00 C 0.00 0.00 0.00 9.08 +0.02 60 0 0 0
09OCT26 67.00 C 0.00 0.00 0.00 8.09 0.00 58 0 0 0
09OCT26 68.00 C 0.00 0.00 0.00 7.11 -0.03 57 0 0 0
09OCT26 69.00 C 0.00 0.00 0.00 6.15 -0.07 57 0 0 0
09OCT26 70.00 C 0.00 0.00 0.00 5.23 -0.10 57 0 0 0
09OCT26 71.00 C 0.00 0.00 0.00 4.35 -0.02 57 0 0 0
09OCT26 72.00 C 0.00 0.00 0.00 3.43 -0.19 52 0 2 0
09OCT26 73.00 C 0.00 0.00 0.00 2.71 -0.24 54 0 0 0
09OCT26 74.00 C 0.00 0.00 0.00 2.08 -0.27 55 0 0 0
09OCT26 75.00 C 1.21 1.21 1.21 1.55 -0.29 55 14 43 +14
09OCT26 76.00 C 0.85 0.85 0.85 1.12 -0.28 56 15 35 +15
09OCT26 77.00 C 0.60 0.60 0.53 0.78 -0.27 56 64 88 +64
09OCT26 78.00 C 0.00 0.00 0.00 0.53 -0.23 57 0 7 0
09OCT26 79.00 C 0.00 0.00 0.00 0.34 -0.20 57 0 15 0
09OCT26 80.00 C 0.00 0.00 0.00 0.23 -0.15 58 0 21 0
09OCT26 81.00 C 0.00 0.00 0.00 0.14 -0.13 58 0 4 0
09OCT26 82.00 C 0.00 0.00 0.00 0.08 -0.10 58 0 2 0
09OCT26 83.00 C 0.00 0.00 0.00 0.05 -0.07 59 0 15 0
09OCT26 84.00 C 0.00 0.00 0.00 0.03 -0.05 59 0 0 0
09OCT26 85.00 C 0.00 0.00 0.00 0.02 -0.03 61 0 15 0
09OCT26 86.00 C 0.00 0.00 0.00 0.01 -0.02 60 0 0 0
09OCT26 87.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 0 0
09OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
09OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
09OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
09OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
09OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
09OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
09OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
09OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
09OCT26 96.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
09OCT26 97.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
16OCT26 53.00 C 0.00 0.00 0.00 22.10 +0.05 70 0 0 0
16OCT26 54.00 C 0.00 0.00 0.00 21.10 +0.05 65 0 0 0
16OCT26 55.00 C 0.00 0.00 0.00 20.10 +0.04 59 0 0 0
16OCT26 56.00 C 0.00 0.00 0.00 19.10 +0.04 50 0 0 0
16OCT26 57.00 C 0.00 0.00 0.00 18.10 +0.04 0 0 0 0
16OCT26 58.00 C 0.00 0.00 0.00 17.11 +0.04 59 0 0 0
16OCT26 59.00 C 0.00 0.00 0.00 16.11 +0.03 55 0 0 0
16OCT26 60.00 C 0.00 0.00 0.00 15.12 +0.03 56 0 0 0
16OCT26 61.00 C 0.00 0.00 0.00 14.13 +0.01 55 0 0 0
16OCT26 62.00 C 0.00 0.00 0.00 13.15 0.00 56 0 0 0
16OCT26 63.00 C 0.00 0.00 0.00 12.17 -0.02 55 0 0 0
16OCT26 64.00 C 0.00 0.00 0.00 11.21 -0.04 55 0 0 0
16OCT26 65.00 C 0.00 0.00 0.00 10.26 -0.07 55 0 0 0
16OCT26 66.00 C 0.00 0.00 0.00 9.34 -0.09 55 0 0 0
16OCT26 67.00 C 0.00 0.00 0.00 8.44 -0.12 55 0 0 0
16OCT26 68.00 C 0.00 0.00 0.00 7.57 -0.15 55 0 0 0
16OCT26 69.00 C 0.00 0.00 0.00 6.74 -0.19 55 0 0 0
16OCT26 70.00 C 0.00 0.00 0.00 5.95 -0.22 55 0 0 0
16OCT26 71.00 C 0.00 0.00 0.00 5.21 -0.08 55 0 0 0
16OCT26 72.00 C 0.00 0.00 0.00 4.39 -0.26 52 0 0 0
16OCT26 73.00 C 0.00 0.00 0.00 3.77 -0.29 52 0 0 0
16OCT26 74.00 C 0.00 0.00 0.00 3.21 -0.30 53 0 0 0
16OCT26 75.00 C 0.00 0.00 0.00 2.71 -0.31 53 0 0 0
16OCT26 76.00 C 0.00 0.00 0.00 2.27 -0.31 53 0 0 0
16OCT26 77.00 C 1.85 1.85 1.85 1.88 -0.30 54 12 12 +12
16OCT26 78.00 C 0.00 0.00 0.00 1.54 -0.29 54 0 0 0
16OCT26 79.00 C 0.00 0.00 0.00 1.25 -0.28 54 0 0 0
16OCT26 80.00 C 0.00 0.00 0.00 1.00 -0.27 54 0 0 0
16OCT26 81.00 C 0.00 0.00 0.00 0.80 -0.24 54 0 0 0
16OCT26 82.00 C 0.00 0.00 0.00 0.65 -0.20 55 0 0 0
16OCT26 83.00 C 0.00 0.00 0.00 0.52 -0.17 55 0 0 0
16OCT26 84.00 C 0.00 0.00 0.00 0.40 -0.15 55 0 0 0
16OCT26 85.00 C 0.00 0.00 0.00 0.31 -0.13 55 0 0 0
16OCT26 86.00 C 0.00 0.00 0.00 0.23 -0.12 55 0 0 0
16OCT26 87.00 C 0.00 0.00 0.00 0.17 -0.12 55 0 0 0
16OCT26 88.00 C 0.00 0.00 0.00 0.13 -0.10 55 0 0 0
16OCT26 89.00 C 0.00 0.00 0.00 0.10 -0.08 55 0 0 0
16OCT26 90.00 C 0.00 0.00 0.00 0.07 -0.07 55 0 0 0
16OCT26 91.00 C 0.00 0.00 0.00 0.05 -0.06 55 0 0 0
16OCT26 92.00 C 0.00 0.00 0.00 0.04 -0.04 56 0 0 0
16OCT26 93.00 C 0.00 0.00 0.00 0.03 -0.03 56 0 0 0
16OCT26 94.00 C 0.00 0.00 0.00 0.02 - 56 0 0 -
16OCT26 95.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
29OCT26 50.00 C 0.00 0.00 0.00 25.16 +0.05 59 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 22.67 +0.04 55 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 20.20 +0.03 55 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 17.75 0.00 54 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 15.13 -0.26 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 13.06 -0.07 54 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 10.88 -0.12 54 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 8.88 -0.17 54 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 7.08 -0.21 54 0 15 0
29OCT26 72.50 C 0.00 0.00 0.00 5.52 -0.07 54 0 12 0
29OCT26 75.00 C 0.00 0.00 0.00 4.07 -0.25 52 0 15 0
29OCT26 77.50 C 0.00 0.00 0.00 3.02 -0.26 53 0 41 0
29OCT26 80.00 C 0.00 0.00 0.00 2.19 -0.25 53 0 437 0
29OCT26 82.50 C 1.50 1.50 1.50 1.56 -0.22 53 47 159 +47
29OCT26 85.00 C 0.00 0.00 0.00 1.12 -0.15 54 0 320 0
29OCT26 87.50 C 0.74 0.74 0.74 0.77 -0.12 54 10 211 0
29OCT26 90.00 C 0.00 0.00 0.00 0.51 -0.11 54 0 520 0
29OCT26 92.50 C 0.00 0.00 0.00 0.33 -0.09 54 0 35 0
29OCT26 95.00 C 0.00 0.00 0.00 0.21 -0.09 54 0 31 0
29OCT26 97.50 C 0.00 0.00 0.00 0.14 -0.06 55 0 67 0
29OCT26 100.00 C 0.00 0.00 0.00 0.09 -0.04 55 0 195 0
29OCT26 102.50 C 0.00 0.00 0.00 0.05 -0.03 54 0 125 0
29OCT26 105.00 C 0.00 0.00 0.00 0.03 -0.03 54 0 130 0
29OCT26 107.50 C 0.00 0.00 0.00 0.02 -0.02 55 0 30 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 12 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 25.43 +0.01 57 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 23.06 -0.01 57 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 20.38 +0.09 41 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 18.17 +0.02 48 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 16.06 +0.03 50 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 14.43 -0.10 57 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 12.57 -0.13 57 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 10.86 -0.16 57 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 9.31 -0.17 57 0 18 0
27NOV26 72.50 C 0.00 0.00 0.00 7.68 -0.18 55 0 169 0
27NOV26 75.00 C 0.00 0.00 0.00 6.48 -0.19 55 0 15 0
27NOV26 77.50 C 0.00 0.00 0.00 5.42 -0.20 56 0 15 0
27NOV26 80.00 C 0.00 0.00 0.00 4.51 -0.20 56 0 142 0
27NOV26 82.50 C 0.00 0.00 0.00 3.72 -0.19 56 0 30 0
27NOV26 85.00 C 0.00 0.00 0.00 3.08 -0.16 56 0 29 0
27NOV26 87.50 C 0.00 0.00 0.00 2.53 -0.13 57 0 57 0
27NOV26 90.00 C 0.00 0.00 0.00 2.11 -0.07 57 0 117 0
27NOV26 92.50 C 0.00 0.00 0.00 1.73 -0.05 58 0 37 0
27NOV26 95.00 C 0.00 0.00 0.00 1.38 -0.09 58 0 92 0
27NOV26 97.50 C 0.00 0.00 0.00 1.07 -0.13 57 0 47 0
27NOV26 100.00 C 0.00 0.00 0.00 0.85 -0.11 57 0 29 0
27NOV26 102.50 C 0.00 0.00 0.00 0.67 -0.10 57 0 15 0
27NOV26 105.00 C 0.00 0.00 0.00 0.53 -0.08 57 0 22 0
27NOV26 107.50 C 0.00 0.00 0.00 0.42 -0.07 57 0 40 0
27NOV26 110.00 C 0.00 0.00 0.00 0.34 -0.06 58 0 4 0
27NOV26 112.50 C 0.00 0.00 0.00 0.26 -0.06 57 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.20 -0.05 57 0 20 0
27NOV26 117.50 C 0.00 0.00 0.00 0.16 -0.04 57 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 25.59 -0.40 46 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 23.72 -0.08 57 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.25 -0.45 52 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.18 -0.51 52 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.30 -0.50 54 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 15.80 +0.26 57 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.11 -0.24 57 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 12.54 -0.27 57 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 10.77 -0.28 55 0 75 0
30DEC26 72.50 C 0.00 0.00 0.00 9.50 -0.29 55 0 315 0
30DEC26 75.00 C 0.00 0.00 0.00 8.34 -0.31 55 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 7.30 -0.31 56 0 19 0
30DEC26 80.00 C 0.00 0.00 0.00 6.41 -0.27 56 0 18 0
30DEC26 82.50 C 0.00 0.00 0.00 5.56 -0.29 56 0 484 0
30DEC26 85.00 C 0.00 0.00 0.00 4.86 -0.24 57 0 370 0
30DEC26 87.50 C 0.00 0.00 0.00 4.25 -0.19 57 0 370 0
30DEC26 90.00 C 0.00 0.00 0.00 3.73 -0.13 58 0 800 0
30DEC26 92.50 C 0.00 0.00 0.00 3.19 -0.15 57 0 672 0
30DEC26 95.00 C 0.00 0.00 0.00 2.80 -0.18 58 0 215 0
30DEC26 97.50 C 0.00 0.00 0.00 2.32 -0.26 57 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 1.98 -0.24 57 0 30 0
30DEC26 102.50 C 0.00 0.00 0.00 1.69 -0.22 57 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 1.44 -0.20 57 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 1.22 -0.19 57 0 60 0
30DEC26 110.00 C 0.00 0.00 0.00 1.04 -0.17 57 0 50 0
30DEC26 112.50 C 0.00 0.00 0.00 0.88 -0.15 57 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 0.75 -0.13 57 0 45 0
30DEC26 117.50 C 0.00 0.00 0.00 0.63 -0.13 57 0 15 0
28JAN27 50.00 C 0.00 0.00 0.00 26.19 +0.20 52 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 24.42 -0.03 58 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 22.10 +0.06 55 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 20.51 +0.37 58 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 18.70 +0.36 58 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 16.64 -0.45 55 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 15.05 -0.46 56 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 13.94 +0.31 58 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 12.19 -0.12 56 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 10.99 -0.10 56 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 9.88 -0.09 57 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 8.87 -0.08 57 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 7.94 -0.07 57 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 7.09 -0.15 57 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 6.32 -0.24 57 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 5.63 -0.24 58 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 5.01 -0.21 58 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 4.53 -0.12 58 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 4.03 -0.10 58 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 3.54 -0.12 58 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 27.64 -0.33 57 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 26.05 -0.04 61 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 24.25 +0.52 61 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 22.20 +0.27 58 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 20.50 +0.08 58 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 19.40 +0.50 61 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 17.57 +0.06 58 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 16.61 +0.40 61 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 14.94 -0.05 58 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 13.89 0.00 59 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 12.83 -0.05 59 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 11.85 -0.01 60 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 10.93 -0.07 60 0 609 0
30MAR27 82.50 C 10.15 10.15 10.15 10.09 -0.07 60 7 2,614 0
30MAR27 85.00 C 0.00 0.00 0.00 9.29 -0.09 60 0 3,621 0
30MAR27 87.50 C 0.00 0.00 0.00 8.57 +0.05 60 0 3,163 0
30MAR27 90.00 C 0.00 0.00 0.00 7.89 +0.04 60 0 1,790 0
30MAR27 92.50 C 0.00 0.00 0.00 7.17 -0.02 60 0 1,270 0
30MAR27 95.00 C 0.00 0.00 0.00 6.49 -0.23 59 0 1,212 0
30MAR27 97.50 C 0.00 0.00 0.00 6.15 -0.06 61 0 30 0
30MAR27 100.00 C 0.00 0.00 0.00 5.78 +0.02 61 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 5.18 -0.15 61 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 4.75 -0.20 61 0 30 0
30MAR27 107.50 C 0.00 0.00 0.00 4.36 -0.11 61 0 75 0
30MAR27 110.00 C 0.00 0.00 0.00 4.12 -0.10 61 0 30 0
30MAR27 112.50 C 0.00 0.00 0.00 3.78 -0.11 61 0 130 0
30MAR27 115.00 C 0.00 0.00 0.00 3.46 -0.11 61 0 75 0
30MAR27 117.50 C 0.00 0.00 0.00 3.09 -0.19 61 0 255 0
29JUN27 50.00 C 0.00 0.00 0.00 29.86 +0.37 61 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 28.37 +0.13 62 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 26.56 +0.36 61 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 25.11 +0.44 62 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 23.53 +0.31 61 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 22.44 +0.60 62 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 21.14 +0.58 62 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 19.91 +0.58 62 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 18.42 +0.23 61 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 17.65 +0.46 62 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 16.35 -0.07 61 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 15.64 +0.16 62 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 14.50 -0.13 62 0 306 0
29JUN27 82.50 C 0.00 0.00 0.00 13.86 +0.06 62 0 1,438 0
29JUN27 85.00 C 0.00 0.00 0.00 12.88 -0.14 62 0 1,066 0
29JUN27 87.50 C 0.00 0.00 0.00 12.27 -0.06 62 0 60 0
29JUN27 90.00 C 0.00 0.00 0.00 11.41 -0.23 62 0 15 0
29JUN27 92.50 C 0.00 0.00 0.00 10.87 +0.11 62 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 10.23 +0.13 62 0 36 0
29JUN27 97.50 C 0.00 0.00 0.00 9.62 +0.02 62 0 150 0
29JUN27 100.00 C 0.00 0.00 0.00 9.12 +0.04 63 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 8.63 +0.03 63 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 8.04 -0.09 62 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 7.74 +0.09 63 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 7.35 +0.15 63 0 15 0
29JUN27 112.50 C 0.00 0.00 0.00 6.88 +0.10 63 0 15 0
29JUN27 115.00 C 0.00 0.00 0.00 6.52 +0.14 63 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 6.15 +0.14 63 0 30 0
29SEP27 50.00 C 0.00 0.00 0.00 31.85 +0.01 63 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 30.43 +0.29 63 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 28.85 +0.19 63 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 27.57 +0.30 63 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 26.24 +0.31 63 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 24.98 +0.14 63 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 23.77 +0.21 63 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 22.44 +0.02 63 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 21.34 -0.03 63 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 20.32 -0.02 63 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 19.27 +0.06 62 0 1 0
29SEP27 77.50 C 0.00 0.00 0.00 18.41 +0.11 63 0 5 0
29SEP27 80.00 C 0.00 0.00 0.00 17.49 +0.05 63 0 4 0
29SEP27 82.50 C 0.00 0.00 0.00 16.75 +0.11 63 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 15.90 +0.03 63 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 15.15 -0.01 63 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 14.52 +0.04 63 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 13.85 +0.01 63 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 13.22 -0.17 63 0 1 0
29SEP27 97.50 C 0.00 0.00 0.00 12.71 -0.08 64 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 12.16 +0.01 64 0 1 0
29SEP27 102.50 C 0.00 0.00 0.00 11.62 -0.04 64 0 2 0
29SEP27 105.00 C 0.00 0.00 0.00 10.95 -0.23 63 0 1 0
29SEP27 107.50 C 0.00 0.00 0.00 10.74 +0.02 64 0 2 0
TOTAL CALL 169 25,262 +152
09OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
09OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
09OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
09OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
09OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
09OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
09OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
09OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
09OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
09OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
09OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
09OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
09OCT26 65.00 P 0.00 0.00 0.00 0.01 -0.01 65 0 15 0
09OCT26 66.00 P 0.00 0.00 0.00 0.01 -0.03 59 0 15 0
09OCT26 67.00 P 0.00 0.00 0.00 0.02 -0.05 58 0 99 0
09OCT26 68.00 P 0.00 0.00 0.00 0.05 -0.07 59 0 16 0
09OCT26 69.00 P 0.00 0.00 0.00 0.09 -0.11 58 0 34 0
09OCT26 70.00 P 0.00 0.00 0.00 0.16 -0.16 57 0 73 0
09OCT26 71.00 P 0.79 0.79 0.79 0.29 -0.21 58 12 3 -12
09OCT26 72.00 P 0.00 0.00 0.00 0.48 -0.25 58 0 20 0
09OCT26 73.00 P 0.00 0.00 0.00 0.75 -0.29 58 0 0 0
09OCT26 74.00 P 0.00 0.00 0.00 1.11 -0.33 58 0 0 0
09OCT26 75.00 P 0.00 0.00 0.00 1.58 -0.34 59 0 0 0
09OCT26 76.00 P 0.00 0.00 0.00 2.15 -0.34 60 0 0 0
09OCT26 77.00 P 0.00 0.00 0.00 2.82 -0.32 61 0 0 0
09OCT26 78.00 P 0.00 0.00 0.00 3.58 -0.29 62 0 0 0
09OCT26 79.00 P 0.00 0.00 0.00 4.28 -0.25 57 0 0 0
09OCT26 80.00 P 0.00 0.00 0.00 5.15 -0.21 57 0 0 0
09OCT26 81.00 P 0.00 0.00 0.00 6.07 -0.17 57 0 0 0
09OCT26 82.00 P 0.00 0.00 0.00 7.01 -0.14 57 0 0 0
09OCT26 83.00 P 0.00 0.00 0.00 7.98 -0.11 57 0 0 0
09OCT26 84.00 P 0.00 0.00 0.00 8.96 -0.09 56 0 0 0
09OCT26 85.00 P 0.00 0.00 0.00 9.95 -0.08 0 0 0 0
09OCT26 86.00 P 0.00 0.00 0.00 10.95 -0.06 0 0 0 0
09OCT26 87.00 P 0.00 0.00 0.00 11.95 -0.05 0 0 0 0
09OCT26 88.00 P 0.00 0.00 0.00 13.32 +0.32 129 0 0 0
09OCT26 89.00 P 0.00 0.00 0.00 13.95 -0.05 0 0 0 0
09OCT26 90.00 P 0.00 0.00 0.00 14.95 -0.05 0 0 0 0
09OCT26 91.00 P 0.00 0.00 0.00 15.95 -0.05 0 0 0 0
09OCT26 92.00 P 0.00 0.00 0.00 16.95 -0.05 0 0 0 0
09OCT26 93.00 P 0.00 0.00 0.00 17.95 -0.05 0 0 0 0
09OCT26 94.00 P 0.00 0.00 0.00 18.95 -0.05 0 0 0 0
09OCT26 95.00 P 0.00 0.00 0.00 19.95 -0.05 0 0 0 0
09OCT26 96.00 P 0.00 0.00 0.00 20.95 -0.05 0 0 0 0
09OCT26 97.00 P 0.00 0.00 0.00 21.95 -0.05 0 0 0 0
16OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
16OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
16OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
16OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
16OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
16OCT26 58.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
16OCT26 59.00 P 0.00 0.00 0.00 0.01 -0.02 56 0 0 0
16OCT26 60.00 P 0.00 0.00 0.00 0.02 -0.02 57 0 0 0
16OCT26 61.00 P 0.00 0.00 0.00 0.03 -0.03 57 0 0 0
16OCT26 62.00 P 0.00 0.00 0.00 0.05 -0.04 57 0 0 0
16OCT26 63.00 P 0.00 0.00 0.00 0.07 -0.06 55 0 0 0
16OCT26 64.00 P 0.00 0.00 0.00 0.11 -0.08 56 0 0 0
16OCT26 65.00 P 0.00 0.00 0.00 0.16 -0.11 55 0 1 0
16OCT26 66.00 P 0.00 0.00 0.00 0.23 -0.15 55 0 0 0
16OCT26 67.00 P 0.00 0.00 0.00 0.34 -0.17 55 0 1 0
16OCT26 68.00 P 0.00 0.00 0.00 0.48 -0.20 56 0 0 0
16OCT26 69.00 P 0.00 0.00 0.00 0.65 -0.23 55 0 0 0
16OCT26 70.00 P 0.00 0.00 0.00 0.87 -0.27 56 0 0 0
16OCT26 71.00 P 0.00 0.00 0.00 1.13 -0.31 56 0 0 0
16OCT26 72.00 P 0.00 0.00 0.00 1.45 -0.32 56 0 0 0
16OCT26 73.00 P 0.00 0.00 0.00 1.84 -0.34 56 0 0 0
16OCT26 74.00 P 0.00 0.00 0.00 2.27 -0.37 56 0 0 0
16OCT26 75.00 P 0.00 0.00 0.00 2.76 -0.37 56 0 0 0
16OCT26 76.00 P 0.00 0.00 0.00 3.33 -0.37 57 0 0 0
16OCT26 77.00 P 0.00 0.00 0.00 3.94 -0.37 57 0 0 0
16OCT26 78.00 P 0.00 0.00 0.00 4.47 -0.49 55 0 0 0
16OCT26 79.00 P 0.00 0.00 0.00 5.18 -0.33 55 0 0 0
16OCT26 80.00 P 0.00 0.00 0.00 5.93 -0.31 55 0 0 0
16OCT26 81.00 P 0.00 0.00 0.00 6.71 -0.30 55 0 0 0
16OCT26 82.00 P 0.00 0.00 0.00 7.54 -0.27 55 0 0 0
16OCT26 83.00 P 0.00 0.00 0.00 8.40 -0.24 55 0 0 0
16OCT26 84.00 P 0.00 0.00 0.00 9.28 -0.23 55 0 0 0
16OCT26 85.00 P 0.00 0.00 0.00 10.19 -0.20 55 0 0 0
16OCT26 86.00 P 0.00 0.00 0.00 11.13 -0.17 55 0 0 0
16OCT26 87.00 P 0.00 0.00 0.00 12.07 -0.16 55 0 0 0
16OCT26 88.00 P 0.00 0.00 0.00 13.32 +0.15 72 0 0 0
16OCT26 89.00 P 0.00 0.00 0.00 14.00 -0.12 55 0 0 0
16OCT26 90.00 P 0.00 0.00 0.00 14.98 -0.10 55 0 0 0
16OCT26 91.00 P 0.00 0.00 0.00 15.97 -0.09 56 0 0 0
16OCT26 92.00 P 0.00 0.00 0.00 16.96 -0.07 56 0 0 0
16OCT26 93.00 P 0.00 0.00 0.00 17.95 -0.07 0 0 0 0
16OCT26 94.00 P 0.00 0.00 0.00 18.95 - 0 0 0 -
16OCT26 95.00 P 0.00 0.00 0.00 19.95 - 0 0 0 -
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.02 -0.01 58 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.04 -0.02 56 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.09 -0.04 55 0 16 0
29OCT26 60.00 P 0.00 0.00 0.00 0.19 -0.08 54 0 61 0
29OCT26 62.50 P 0.59 0.59 0.59 0.39 -0.12 54 30 101 -30
29OCT26 65.00 P 0.00 0.00 0.00 0.72 -0.17 54 0 342 0
29OCT26 67.50 P 1.33 1.33 1.33 1.23 -0.23 55 3 48 0
29OCT26 70.00 P 0.00 0.00 0.00 1.96 -0.26 55 0 146 0
29OCT26 72.50 P 3.10 3.10 3.10 2.91 -0.30 55 45 209 0
29OCT26 75.00 P 4.20 4.20 4.20 4.11 -0.32 56 10 94 -10
29OCT26 77.50 P 0.00 0.00 0.00 5.58 -0.32 56 0 49 0
29OCT26 80.00 P 0.00 0.00 0.00 7.07 -0.29 54 0 278 0
29OCT26 82.50 P 0.00 0.00 0.00 8.91 -0.27 54 0 270 0
29OCT26 85.00 P 0.00 0.00 0.00 10.93 -0.24 54 0 109 0
29OCT26 87.50 P 0.00 0.00 0.00 13.07 -0.21 54 0 30 0
29OCT26 90.00 P 0.00 0.00 0.00 15.79 +0.29 66 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 17.66 -0.14 54 0 11 0
29OCT26 95.00 P 0.00 0.00 0.00 20.06 -0.11 54 0 15 0
29OCT26 97.50 P 0.00 0.00 0.00 22.49 -0.10 54 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 24.96 -0.08 54 0 4 0
29OCT26 102.50 P 0.00 0.00 0.00 27.45 -0.06 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 29.95 -0.05 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 32.45 -0.05 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 34.95 -0.05 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 37.45 -0.05 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 39.95 -0.05 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 42.45 -0.05 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.15 -0.03 57 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.28 -0.05 58 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.46 -0.08 57 0 1 0
27NOV26 57.50 P 0.00 0.00 0.00 0.74 -0.10 58 0 145 0
27NOV26 60.00 P 1.40 1.40 1.31 1.13 -0.12 58 95 145 -25
27NOV26 62.50 P 0.00 0.00 0.00 1.64 -0.15 58 0 180 0
27NOV26 65.00 P 0.00 0.00 0.00 2.30 -0.18 58 0 200 0
27NOV26 67.50 P 0.00 0.00 0.00 3.11 -0.21 58 0 15 0
27NOV26 70.00 P 0.00 0.00 0.00 4.08 -0.22 58 0 111 0
27NOV26 72.50 P 0.00 0.00 0.00 5.20 -0.25 58 0 106 0
27NOV26 75.00 P 0.00 0.00 0.00 6.48 -0.25 59 0 235 0
27NOV26 77.50 P 0.00 0.00 0.00 7.95 -0.25 59 0 131 0
27NOV26 80.00 P 0.00 0.00 0.00 9.56 -0.26 60 0 55 0
27NOV26 82.50 P 0.00 0.00 0.00 11.26 -0.27 60 0 113 0
27NOV26 85.00 P 0.00 0.00 0.00 12.76 -0.24 57 0 135 0
27NOV26 87.50 P 0.00 0.00 0.00 14.70 -0.22 57 0 25 0
27NOV26 90.00 P 0.00 0.00 0.00 16.70 -0.71 57 0 10 0
27NOV26 92.50 P 0.00 0.00 0.00 18.80 -0.20 57 0 255 0
27NOV26 95.00 P 0.00 0.00 0.00 20.99 -0.17 57 0 90 0
27NOV26 97.50 P 0.00 0.00 0.00 23.21 -0.17 57 0 30 0
27NOV26 100.00 P 0.00 0.00 0.00 25.51 -0.15 57 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 27.84 -0.13 57 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 30.22 -0.12 57 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 32.62 -0.10 57 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 35.05 -0.09 57 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 37.50 -0.08 57 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 39.97 -0.07 57 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 42.45 -0.06 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.53 -0.10 58 0 61 0
30DEC26 52.50 P 1.21 1.21 1.08 0.80 -0.13 58 30 75 +30
30DEC26 55.00 P 1.42 1.42 1.42 1.16 -0.17 58 40 24 -40
30DEC26 57.50 P 0.00 0.00 0.00 1.62 -0.21 58 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 2.17 -0.25 58 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 2.88 -0.26 58 0 30 0
30DEC26 65.00 P 0.00 0.00 0.00 3.71 -0.27 58 0 532 0
30DEC26 67.50 P 0.00 0.00 0.00 4.64 -0.26 58 0 60 0
30DEC26 70.00 P 0.00 0.00 0.00 5.72 -0.27 58 0 104 0
30DEC26 72.50 P 6.88 6.88 6.88 6.92 -0.36 59 15 75 +15
30DEC26 75.00 P 0.00 0.00 0.00 8.25 -0.37 59 0 73 0
30DEC26 77.50 P 0.00 0.00 0.00 9.71 -0.30 59 0 43 0
30DEC26 80.00 P 0.00 0.00 0.00 10.98 -0.36 57 0 35 0
30DEC26 82.50 P 0.00 0.00 0.00 12.62 -0.37 57 0 375 0
30DEC26 85.00 P 0.00 0.00 0.00 14.35 -0.36 57 0 445 0
30DEC26 87.50 P 0.00 0.00 0.00 16.18 -0.35 57 0 385 0
30DEC26 90.00 P 0.00 0.00 0.00 18.09 -0.33 57 0 815 0
30DEC26 92.50 P 0.00 0.00 0.00 20.07 -0.33 57 0 630 0
30DEC26 95.00 P 0.00 0.00 0.00 22.12 -0.29 57 0 275 0
30DEC26 97.50 P 0.00 0.00 0.00 24.24 -0.29 57 0 45 0
30DEC26 100.00 P 0.00 0.00 0.00 26.40 -0.26 57 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 28.62 -0.26 57 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 30.87 -0.24 57 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 33.18 -0.21 57 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 35.50 -0.21 57 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 37.87 -0.16 57 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 40.25 -0.16 57 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 42.66 -0.14 57 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 1.00 -0.06 59 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 1.36 -0.07 58 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 1.83 -0.15 58 0 0 0
28JAN27 57.50 P 2.94 2.94 2.86 2.45 -0.11 59 60 60 +60
28JAN27 60.00 P 3.19 3.19 3.19 3.17 -0.12 59 15 15 +15
28JAN27 62.50 P 3.94 3.94 3.94 3.97 -0.14 59 15 15 +15
28JAN27 65.00 P 4.82 4.82 4.82 4.88 -0.15 59 15 15 +15
28JAN27 67.50 P 5.82 5.82 5.82 5.88 -0.21 59 15 15 +15
28JAN27 70.00 P 6.93 6.93 6.93 7.01 -0.20 59 15 15 +15
28JAN27 72.50 P 0.00 0.00 0.00 8.27 -0.25 59 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 9.63 -0.22 60 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 11.10 -0.26 60 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 12.71 +0.19 60 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 13.99 -0.19 58 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 15.66 -0.19 58 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 17.47 -0.17 58 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 19.31 -0.18 58 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 21.22 -0.17 58 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 23.22 -0.17 58 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 25.22 -0.17 58 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 2.20 -0.08 61 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 2.79 -0.09 61 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 3.49 -0.11 61 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 4.26 -0.10 61 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 5.15 -0.13 61 0 31 0
30MAR27 62.50 P 6.34 6.34 6.34 6.07 -0.16 61 15 40 +15
30MAR27 65.00 P 7.40 7.40 7.40 7.09 -0.24 61 15 98 +15
30MAR27 67.50 P 0.00 0.00 0.00 8.20 -0.29 61 0 30 0
30MAR27 70.00 P 0.00 0.00 0.00 9.42 -0.24 61 0 16 0
30MAR27 72.50 P 0.00 0.00 0.00 10.74 -0.24 61 0 35 0
30MAR27 75.00 P 0.00 0.00 0.00 12.14 -0.26 62 0 37 0
30MAR27 77.50 P 13.52 13.52 13.52 13.52 -0.09 61 30 52 +30
30MAR27 80.00 P 0.00 0.00 0.00 15.16 +0.03 61 0 601 0
30MAR27 82.50 P 0.00 0.00 0.00 16.54 -0.17 61 0 1,608 0
30MAR27 85.00 P 0.00 0.00 0.00 18.24 -0.17 61 0 2,739 0
30MAR27 87.50 P 0.00 0.00 0.00 19.94 -0.17 61 0 3,107 0
30MAR27 90.00 P 0.00 0.00 0.00 21.72 -0.17 60 0 1,775 0
30MAR27 92.50 P 0.00 0.00 0.00 23.59 -0.17 60 0 1,225 0
30MAR27 95.00 P 0.00 0.00 0.00 25.47 -0.17 61 0 1,041 0
30MAR27 97.50 P 0.00 0.00 0.00 27.40 -0.16 61 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 29.41 -0.17 60 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 31.44 -0.16 61 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 33.48 -0.16 61 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 35.61 -0.15 60 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 37.76 -0.15 60 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 39.92 -0.15 60 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 42.11 -0.13 61 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 44.36 -0.13 61 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 3.99 +0.08 63 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 4.79 +0.08 63 0 100 0
29JUN27 55.00 P 0.00 0.00 0.00 5.65 +0.09 63 0 22 0
29JUN27 57.50 P 0.00 0.00 0.00 6.64 +0.09 63 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 7.64 +0.10 64 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 8.68 -0.01 63 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 9.82 -0.06 63 0 10 0
29JUN27 67.50 P 0.00 0.00 0.00 11.05 -0.04 63 0 50 0
29JUN27 70.00 P 0.00 0.00 0.00 12.31 -0.15 63 0 65 0
29JUN27 72.50 P 0.00 0.00 0.00 13.67 -0.16 63 0 115 0
29JUN27 75.00 P 0.00 0.00 0.00 15.18 -0.11 63 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 16.66 +0.27 63 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 18.07 +0.13 62 0 302 0
29JUN27 82.50 P 0.00 0.00 0.00 19.90 +0.40 64 0 1,396 0
29JUN27 85.00 P 0.00 0.00 0.00 21.60 +0.42 64 0 1,051 0
29JUN27 87.50 P 0.00 0.00 0.00 23.03 +0.12 62 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 25.16 +0.51 64 0 15 0
29JUN27 92.50 P 0.00 0.00 0.00 26.99 +0.60 64 0 65 0
29JUN27 95.00 P 0.00 0.00 0.00 28.88 +0.60 64 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 30.29 +0.11 62 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 32.20 +0.12 62 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 34.73 +0.73 65 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 36.11 +0.10 62 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 38.74 +0.69 65 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 40.21 +0.10 62 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 42.26 +0.09 62 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 45.01 +0.76 65 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 46.49 +0.08 62 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 5.58 -0.06 64 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 6.51 -0.08 64 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 7.54 -0.08 64 0 2 0
29SEP27 57.50 P 0.00 0.00 0.00 8.57 -0.08 64 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 9.67 -0.16 64 0 20 0
29SEP27 62.50 P 0.00 0.00 0.00 10.83 -0.23 64 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 12.03 -0.27 64 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 13.33 -0.33 64 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 14.65 -0.38 64 0 1 0
29SEP27 72.50 P 0.00 0.00 0.00 16.06 -0.16 64 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 17.53 -0.34 64 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 19.06 -0.26 64 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 20.63 -0.29 64 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 22.41 -0.16 64 0 5 0
29SEP27 85.00 P 0.00 0.00 0.00 23.70 -0.12 63 0 10 0
29SEP27 87.50 P 0.00 0.00 0.00 25.45 -0.12 63 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 27.22 -0.11 63 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 28.99 -0.11 63 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 30.76 -0.12 63 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 32.60 -0.85 63 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 34.52 -0.12 63 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 36.45 -0.12 63 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 38.39 -0.12 63 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 40.33 -0.12 63 0 0 0
TOTAL PUT 475 24,012 +123
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$ 205.200
09OCT26 148.00 C 0.00 0.00 0.00 57.24 -1.01 99 0 0 0
09OCT26 149.00 C 0.00 0.00 0.00 56.24 -1.01 94 0 0 0
09OCT26 150.00 C 0.00 0.00 0.00 55.24 -1.01 84 0 0 0
09OCT26 152.50 C 0.00 0.00 0.00 52.74 -1.01 0 0 0 0
09OCT26 155.00 C 0.00 0.00 0.00 50.24 -1.02 0 0 0 0
09OCT26 157.50 C 0.00 0.00 0.00 47.74 -1.02 0 0 0 0
09OCT26 160.00 C 0.00 0.00 0.00 45.24 -1.02 0 0 0 0
09OCT26 162.50 C 0.00 0.00 0.00 42.74 -1.03 0 0 0 0
09OCT26 165.00 C 0.00 0.00 0.00 40.25 -1.02 81 0 0 0
09OCT26 167.50 C 0.00 0.00 0.00 37.75 -1.04 75 0 0 0
09OCT26 170.00 C 0.00 0.00 0.00 35.26 -1.05 77 0 0 0
09OCT26 172.50 C 0.00 0.00 0.00 32.77 -1.07 75 0 0 0
09OCT26 175.00 C 0.00 0.00 0.00 30.29 -1.10 75 0 0 0
09OCT26 177.50 C 0.00 0.00 0.00 27.83 -1.13 75 0 0 0
09OCT26 180.00 C 0.00 0.00 0.00 25.39 -1.18 75 0 0 0
09OCT26 182.50 C 0.00 0.00 0.00 22.99 -1.24 76 0 0 0
09OCT26 185.00 C 0.00 0.00 0.00 20.64 -1.30 76 0 0 0
09OCT26 187.50 C 0.00 0.00 0.00 18.35 -1.38 76 0 0 0
09OCT26 190.00 C 0.00 0.00 0.00 16.15 -1.45 76 0 0 0
09OCT26 192.50 C 0.00 0.00 0.00 14.05 -1.52 76 0 60 0
09OCT26 195.00 C 0.00 0.00 0.00 12.08 -1.58 76 0 33 0
09OCT26 197.50 C 0.00 0.00 0.00 9.95 -2.27 71 0 12 0
09OCT26 200.00 C 0.00 0.00 0.00 8.33 -2.19 72 0 9 0
09OCT26 202.50 C 0.00 0.00 0.00 6.88 -2.09 73 0 14 0
09OCT26 205.00 C 0.00 0.00 0.00 5.60 -1.97 73 0 5 0
09OCT26 207.50 C 0.00 0.00 0.00 4.49 -1.84 74 0 81 0
09OCT26 210.00 C 5.00 5.26 2.85 3.54 -1.66 74 58 67 +5
09OCT26 212.50 C 0.00 0.00 0.00 2.75 -1.53 74 0 30 0
09OCT26 215.00 C 2.64 2.64 2.64 2.10 -1.36 74 5 28 -5
09OCT26 217.50 C 0.00 0.00 0.00 1.58 -1.19 75 0 43 0
09OCT26 220.00 C 1.61 1.61 1.61 1.17 -1.03 75 6 27 +6
09OCT26 222.50 C 1.25 1.25 1.25 0.85 -0.87 75 6 17 -6
09OCT26 225.00 C 0.00 0.00 0.00 0.61 -0.72 75 0 25 0
09OCT26 227.50 C 0.00 0.00 0.00 0.46 -0.56 76 0 15 0
09OCT26 230.00 C 0.00 0.00 0.00 0.32 -0.46 76 0 25 0
09OCT26 232.50 C 0.00 0.00 0.00 0.22 -0.36 76 0 0 0
09OCT26 235.00 C 0.00 0.00 0.00 0.15 -0.28 76 0 0 0
09OCT26 237.50 C 0.00 0.00 0.00 0.10 -0.22 76 0 0 0
09OCT26 240.00 C 0.00 0.00 0.00 0.07 -0.16 77 0 17 0
09OCT26 242.50 C 0.00 0.00 0.00 0.04 -0.13 76 0 15 0
09OCT26 245.00 C 0.00 0.00 0.00 0.03 -0.09 77 0 15 0
09OCT26 247.50 C 0.00 0.00 0.00 0.02 -0.07 77 0 0 0
09OCT26 250.00 C 0.00 0.00 0.00 0.01 -0.05 76 0 0 0
09OCT26 252.50 C 0.00 0.00 0.00 0.01 -0.04 79 0 0 0
09OCT26 255.00 C 0.00 0.00 0.00 0.01 -0.02 83 0 0 0
09OCT26 257.50 C 0.00 0.00 0.00 0.01 -0.01 86 0 0 0
09OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
09OCT26 262.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
09OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
16OCT26 148.00 C 0.00 0.00 0.00 57.35 -1.02 72 0 0 0
16OCT26 149.00 C 0.00 0.00 0.00 56.35 -1.03 70 0 0 0
16OCT26 150.00 C 0.00 0.00 0.00 55.36 -1.02 71 0 0 0
16OCT26 152.50 C 0.00 0.00 0.00 52.88 -1.03 72 0 0 0
16OCT26 155.00 C 0.00 0.00 0.00 50.40 -1.04 71 0 0 0
16OCT26 157.50 C 0.00 0.00 0.00 47.93 -1.05 71 0 0 0
16OCT26 160.00 C 0.00 0.00 0.00 45.48 -1.05 71 0 0 0
16OCT26 162.50 C 0.00 0.00 0.00 43.04 -1.06 71 0 0 0
16OCT26 165.00 C 0.00 0.00 0.00 40.62 -1.08 71 0 0 0
16OCT26 167.50 C 0.00 0.00 0.00 38.23 -1.09 71 0 0 0
16OCT26 170.00 C 0.00 0.00 0.00 35.87 -1.11 71 0 0 0
16OCT26 172.50 C 0.00 0.00 0.00 33.55 -1.12 71 0 0 0
16OCT26 175.00 C 0.00 0.00 0.00 31.28 -1.13 71 0 0 0
16OCT26 177.50 C 0.00 0.00 0.00 29.05 -1.15 71 0 0 0
16OCT26 180.00 C 0.00 0.00 0.00 26.89 -1.16 71 0 0 0
16OCT26 182.50 C 0.00 0.00 0.00 24.79 -1.17 71 0 0 0
16OCT26 185.00 C 0.00 0.00 0.00 22.77 -1.18 71 0 0 0
16OCT26 187.50 C 0.00 0.00 0.00 20.83 -1.18 71 0 0 0
16OCT26 190.00 C 0.00 0.00 0.00 18.97 -1.19 71 0 0 0
16OCT26 192.50 C 0.00 0.00 0.00 17.21 -1.18 71 0 0 0
16OCT26 195.00 C 0.00 0.00 0.00 15.08 -1.63 67 0 14 0
16OCT26 197.50 C 0.00 0.00 0.00 13.56 -1.57 68 0 0 0
16OCT26 200.00 C 0.00 0.00 0.00 12.14 -1.92 68 0 0 0
16OCT26 202.50 C 0.00 0.00 0.00 10.82 -1.81 69 0 0 0
16OCT26 205.00 C 0.00 0.00 0.00 9.60 -1.62 69 0 1 0
16OCT26 207.50 C 0.00 0.00 0.00 8.48 -1.51 69 0 20 0
16OCT26 210.00 C 0.00 0.00 0.00 7.46 -1.42 70 0 1 0
16OCT26 212.50 C 0.00 0.00 0.00 6.53 -1.36 70 0 0 0
16OCT26 215.00 C 0.00 0.00 0.00 5.69 -1.27 70 0 0 0
16OCT26 217.50 C 0.00 0.00 0.00 4.93 -1.18 70 0 0 0
16OCT26 220.00 C 0.00 0.00 0.00 4.26 -1.08 70 0 0 0
16OCT26 222.50 C 0.00 0.00 0.00 3.67 -0.98 70 0 0 0
16OCT26 225.00 C 0.00 0.00 0.00 3.14 -0.89 70 0 0 0
16OCT26 227.50 C 0.00 0.00 0.00 2.68 -0.81 70 0 0 0
16OCT26 230.00 C 0.00 0.00 0.00 2.27 -0.73 70 0 0 0
16OCT26 232.50 C 0.00 0.00 0.00 1.92 -0.65 71 0 0 0
16OCT26 235.00 C 0.00 0.00 0.00 1.62 -0.58 71 0 0 0
16OCT26 237.50 C 0.00 0.00 0.00 1.36 -0.51 71 0 0 0
16OCT26 240.00 C 0.00 0.00 0.00 1.20 -0.39 72 0 0 0
16OCT26 242.50 C 0.00 0.00 0.00 0.94 -0.40 71 0 0 0
16OCT26 245.00 C 0.00 0.00 0.00 0.83 -0.30 72 0 0 0
16OCT26 247.50 C 0.00 0.00 0.00 0.68 - 72 0 0 -
16OCT26 250.00 C 0.00 0.00 0.00 0.56 - 72 0 0 -
16OCT26 252.50 C 0.00 0.00 0.00 0.45 - 71 0 0 -
16OCT26 255.00 C 0.00 0.00 0.00 0.37 - 71 0 0 -
29OCT26 170.00 C 0.00 0.00 0.00 37.92 -0.93 70 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 35.85 -0.93 70 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 33.84 -0.91 70 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 31.88 -0.90 70 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 29.99 -0.88 70 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 28.16 -0.86 70 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 26.39 -0.84 70 0 45 0
29OCT26 187.50 C 0.00 0.00 0.00 24.69 -0.82 70 0 30 0
29OCT26 190.00 C 0.00 0.00 0.00 23.06 -0.80 70 0 77 0
29OCT26 192.50 C 0.00 0.00 0.00 21.50 -0.78 70 0 137 0
29OCT26 195.00 C 0.00 0.00 0.00 20.01 -0.75 70 0 155 0
29OCT26 197.50 C 0.00 0.00 0.00 18.03 -1.28 67 0 172 0
29OCT26 200.00 C 0.00 0.00 0.00 16.72 -1.22 67 0 72 0
29OCT26 205.00 C 0.00 0.00 0.00 14.30 -0.90 68 0 60 0
29OCT26 210.00 C 0.00 0.00 0.00 12.15 -1.09 68 0 129 0
29OCT26 215.00 C 0.00 0.00 0.00 10.26 -1.03 68 0 136 0
29OCT26 220.00 C 0.00 0.00 0.00 8.60 -0.62 69 0 4,012 0
29OCT26 225.00 C 0.00 0.00 0.00 7.16 -0.52 69 0 116 0
29OCT26 230.00 C 5.98 5.98 5.98 5.93 -0.76 69 1 484 0
29OCT26 235.00 C 0.00 0.00 0.00 4.88 -0.63 69 0 87 0
29OCT26 240.00 C 3.60 3.60 3.60 3.99 -0.55 69 3 99 -3
29OCT26 245.00 C 3.71 3.71 3.71 3.25 -0.46 69 45 100 0
29OCT26 250.00 C 0.00 0.00 0.00 2.69 -0.33 70 0 77 0
29OCT26 255.00 C 2.09 2.09 2.09 2.25 -0.19 71 2 99 0
29OCT26 260.00 C 0.00 0.00 0.00 1.80 -0.16 70 0 44 0
29OCT26 265.00 C 0.00 0.00 0.00 1.44 -0.13 70 0 45 0
29OCT26 270.00 C 0.00 0.00 0.00 1.14 -0.11 70 0 2 0
29OCT26 275.00 C 0.00 0.00 0.00 0.90 -0.10 70 0 84 0
29OCT26 280.00 C 0.00 0.00 0.00 0.71 -0.08 70 0 342 0
29OCT26 285.00 C 0.00 0.00 0.00 0.56 -0.04 70 0 75 0
29OCT26 290.00 C 0.00 0.00 0.00 0.44 -0.03 70 0 32 0
29OCT26 295.00 C 0.00 0.00 0.00 0.34 -0.03 70 0 50 0
29OCT26 300.00 C 0.00 0.00 0.00 0.26 -0.03 70 0 44 0
27NOV26 170.00 C 0.00 0.00 0.00 43.38 -0.79 73 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 41.63 -0.77 73 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 39.93 -0.76 73 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 38.28 -0.73 73 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 36.67 -0.72 73 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 35.11 -0.70 73 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 33.59 -0.69 73 0 22 0
27NOV26 187.50 C 0.00 0.00 0.00 32.12 -0.90 73 0 20 0
27NOV26 190.00 C 0.00 0.00 0.00 30.70 -0.73 73 0 33 0
27NOV26 192.50 C 0.00 0.00 0.00 29.33 -0.63 73 0 90 0
27NOV26 195.00 C 0.00 0.00 0.00 28.00 -0.61 73 0 47 0
27NOV26 197.50 C 0.00 0.00 0.00 25.91 -1.40 70 0 46 0
27NOV26 200.00 C 0.00 0.00 0.00 24.71 -1.11 70 0 24 0
27NOV26 205.00 C 0.00 0.00 0.00 22.44 -1.00 71 0 32 0
27NOV26 210.00 C 0.00 0.00 0.00 20.34 -0.98 71 0 119 0
27NOV26 215.00 C 0.00 0.00 0.00 18.40 -0.91 71 0 74 0
27NOV26 220.00 C 0.00 0.00 0.00 16.61 -0.87 71 0 146 0
27NOV26 225.00 C 0.00 0.00 0.00 14.97 -0.85 71 0 62 0
27NOV26 230.00 C 0.00 0.00 0.00 13.47 -0.84 72 0 30 0
27NOV26 235.00 C 0.00 0.00 0.00 12.10 -0.77 72 0 70 0
27NOV26 240.00 C 0.00 0.00 0.00 10.86 -0.77 72 0 30 0
27NOV26 245.00 C 0.00 0.00 0.00 9.73 -0.86 72 0 58 0
27NOV26 250.00 C 0.00 0.00 0.00 8.70 -0.81 72 0 108 0
27NOV26 255.00 C 0.00 0.00 0.00 7.77 -0.73 72 0 25 0
27NOV26 260.00 C 0.00 0.00 0.00 7.10 -0.49 73 0 23 0
27NOV26 265.00 C 0.00 0.00 0.00 6.35 -0.42 73 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 5.79 -0.24 73 0 12 0
27NOV26 275.00 C 0.00 0.00 0.00 5.20 -0.17 74 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 4.48 -0.29 73 0 4 0
27NOV26 285.00 C 0.00 0.00 0.00 3.98 -0.26 73 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 3.53 -0.23 73 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 3.13 -0.11 73 0 30 0
27NOV26 300.00 C 3.37 3.37 3.37 2.77 -0.18 73 1 126 +1
30DEC26 170.00 C 0.00 0.00 0.00 47.89 -1.18 71 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 46.29 -1.18 71 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 44.73 -1.17 71 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 41.91 -2.47 67 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 41.72 -1.17 71 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 40.28 -1.17 71 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 37.71 -2.23 68 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 36.38 -2.26 68 0 18 0
30DEC26 190.00 C 0.00 0.00 0.00 35.09 -2.21 68 0 28 0
30DEC26 192.50 C 0.00 0.00 0.00 33.84 -1.85 68 0 30 0
30DEC26 195.00 C 0.00 0.00 0.00 32.62 -1.71 69 0 22 0
30DEC26 197.50 C 0.00 0.00 0.00 31.44 -1.99 69 0 79 0
30DEC26 200.00 C 0.00 0.00 0.00 30.29 -1.77 69 0 16 0
30DEC26 205.00 C 29.35 29.35 29.35 28.10 -1.25 69 30 31 +30
30DEC26 210.00 C 0.00 0.00 0.00 26.05 -1.29 69 0 62 0
30DEC26 215.00 C 0.00 0.00 0.00 24.20 -1.18 70 0 152 0
30DEC26 220.00 C 0.00 0.00 0.00 22.31 -1.83 70 0 35 0
30DEC26 225.00 C 0.00 0.00 0.00 20.63 -1.76 70 0 44 0
30DEC26 230.00 C 0.00 0.00 0.00 19.06 -1.73 70 0 37 0
30DEC26 235.00 C 0.00 0.00 0.00 17.59 -1.69 70 0 15 0
30DEC26 240.00 C 17.26 17.26 17.26 16.73 -1.14 71 34 45 +34
30DEC26 245.00 C 16.10 16.10 16.10 15.52 -0.75 72 15 33 +15
30DEC26 250.00 C 0.00 0.00 0.00 14.36 -1.16 72 0 22 0
30DEC26 255.00 C 0.00 0.00 0.00 13.44 -0.89 72 0 36 0
30DEC26 260.00 C 0.00 0.00 0.00 12.41 -0.81 72 0 135 0
30DEC26 265.00 C 0.00 0.00 0.00 11.41 -0.43 72 0 3 0
30DEC26 270.00 C 0.00 0.00 0.00 10.50 -0.74 72 0 18 0
30DEC26 275.00 C 0.00 0.00 0.00 9.65 -0.41 72 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 8.86 -0.41 72 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 8.14 -0.40 72 0 3 0
30DEC26 290.00 C 0.00 0.00 0.00 7.48 -0.38 72 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 6.86 -0.38 72 0 2 0
30DEC26 300.00 C 0.00 0.00 0.00 6.30 -0.56 72 0 17 0
28JAN27 172.50 C 0.00 0.00 0.00 50.91 -0.80 73 0 0 0
28JAN27 175.00 C 0.00 0.00 0.00 49.45 -0.80 73 0 0 0
28JAN27 177.50 C 0.00 0.00 0.00 48.03 -0.79 73 0 0 0
28JAN27 180.00 C 0.00 0.00 0.00 46.65 -0.77 73 0 0 0
28JAN27 182.50 C 0.00 0.00 0.00 45.29 -0.76 73 0 0 0
28JAN27 185.00 C 0.00 0.00 0.00 43.97 -0.75 73 0 0 0
28JAN27 187.50 C 0.00 0.00 0.00 42.68 -0.74 73 0 0 0
28JAN27 190.00 C 0.00 0.00 0.00 41.42 -0.73 73 0 0 0
28JAN27 192.50 C 0.00 0.00 0.00 40.20 -0.71 73 0 6 0
28JAN27 195.00 C 0.00 0.00 0.00 39.00 -0.71 73 0 14 0
28JAN27 197.50 C 0.00 0.00 0.00 37.84 -0.69 73 0 0 0
28JAN27 200.00 C 0.00 0.00 0.00 35.60 -1.79 71 0 0 0
28JAN27 205.00 C 0.00 0.00 0.00 33.49 -0.68 71 0 0 0
28JAN27 210.00 C 0.00 0.00 0.00 31.48 -0.73 71 0 0 0
28JAN27 215.00 C 0.00 0.00 0.00 29.59 -0.82 71 0 0 0
28JAN27 220.00 C 0.00 0.00 0.00 27.79 -2.21 71 0 0 0
28JAN27 225.00 C 0.00 0.00 0.00 26.10 -1.68 72 0 0 0
28JAN27 230.00 C 0.00 0.00 0.00 24.50 -1.65 72 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 22.99 -1.62 72 0 0 0
28JAN27 240.00 C 0.00 0.00 0.00 22.24 -0.92 73 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 20.86 -0.49 73 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 19.56 - 73 0 0 -
30MAR27 170.00 C 0.00 0.00 0.00 58.59 -1.04 72 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 58.58 +0.12 75 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 55.98 -2.47 72 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 55.97 -1.19 75 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 53.47 -0.98 72 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 53.46 +0.02 75 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 52.25 -1.18 75 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 49.53 -1.21 72 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 48.40 -1.19 72 0 27 0
30MAR27 192.50 C 0.00 0.00 0.00 47.30 -1.21 72 0 44 0
30MAR27 195.00 C 0.00 0.00 0.00 46.22 -1.23 72 0 49 0
30MAR27 197.50 C 0.00 0.00 0.00 45.16 -1.60 72 0 50 0
30MAR27 200.00 C 0.00 0.00 0.00 44.12 -1.23 72 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 42.40 -0.84 73 0 15 0
30MAR27 210.00 C 0.00 0.00 0.00 40.21 -1.11 72 0 24 0
30MAR27 215.00 C 0.00 0.00 0.00 38.79 -0.68 73 0 245 0
30MAR27 220.00 C 0.00 0.00 0.00 36.63 -1.09 73 0 259 0
30MAR27 225.00 C 0.00 0.00 0.00 35.51 -0.58 74 0 37 0
30MAR27 230.00 C 0.00 0.00 0.00 33.98 -0.53 74 0 47 0
30MAR27 235.00 C 0.00 0.00 0.00 31.95 -1.06 73 0 13 0
30MAR27 240.00 C 0.00 0.00 0.00 30.39 -1.19 73 0 12 0
30MAR27 245.00 C 0.00 0.00 0.00 29.89 -1.04 75 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 28.53 -1.02 75 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 26.41 -1.82 73 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 25.20 -1.35 73 0 13 0
30MAR27 265.00 C 0.00 0.00 0.00 24.80 -0.97 75 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 23.15 -1.47 74 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 22.17 -1.35 74 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 21.56 -0.92 75 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 19.96 -1.40 73 0 20 0
30MAR27 290.00 C 0.00 0.00 0.00 19.73 -0.71 75 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 18.84 -0.78 75 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 17.91 -1.40 75 0 10 0
29JUN27 170.00 C 0.00 0.00 0.00 69.08 -1.65 75 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 69.07 -0.45 77 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 65.86 -0.42 74 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 65.62 +0.47 75 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 65.61 +0.70 77 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 62.56 -2.34 74 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 62.34 +0.46 76 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 62.33 +1.50 77 0 15 0
29JUN27 190.00 C 0.00 0.00 0.00 60.25 +0.46 76 0 15 0
29JUN27 192.50 C 0.00 0.00 0.00 60.24 +1.46 77 0 45 0
29JUN27 195.00 C 0.00 0.00 0.00 57.44 -0.83 75 0 30 0
29JUN27 197.50 C 0.00 0.00 0.00 56.48 -1.10 75 0 215 0
29JUN27 200.00 C 0.00 0.00 0.00 55.52 -2.05 75 0 200 0
29JUN27 205.00 C 0.00 0.00 0.00 53.67 -0.35 75 0 15 0
29JUN27 210.00 C 0.00 0.00 0.00 51.89 -0.33 75 0 15 0
29JUN27 215.00 C 0.00 0.00 0.00 50.17 -0.36 75 0 15 0
29JUN27 220.00 C 0.00 0.00 0.00 48.51 -0.39 75 0 244 0
29JUN27 225.00 C 0.00 0.00 0.00 46.91 -0.40 75 0 229 0
29JUN27 230.00 C 0.00 0.00 0.00 45.36 -0.45 75 0 29 0
29JUN27 235.00 C 0.00 0.00 0.00 43.88 -0.53 75 0 27 0
29JUN27 240.00 C 0.00 0.00 0.00 43.76 +0.74 77 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 41.06 -1.46 76 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 39.73 -0.49 76 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 38.44 -0.55 76 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 37.20 -0.61 76 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 36.01 -0.66 76 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 35.94 -0.12 77 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 33.75 -0.76 76 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 32.67 -1.12 76 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 31.64 -1.07 76 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 30.64 -1.03 76 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 29.68 -0.99 76 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 28.75 -0.96 76 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 76.67 +0.18 75 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 76.66 +1.24 77 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 74.51 +0.15 76 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 74.50 +1.18 77 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 71.42 -0.90 74 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 71.41 +0.08 76 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 71.40 +1.03 77 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 70.39 +0.98 77 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 69.41 +0.92 77 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 67.49 +0.05 76 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 67.48 +0.81 77 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 64.55 -1.16 74 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 63.65 -1.63 74 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 61.90 -1.18 75 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 60.21 -1.72 75 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 58.57 -1.36 75 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 56.98 -1.42 75 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 55.45 -1.89 75 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 53.96 -1.95 75 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 52.52 -1.56 75 0 24 0
29SEP27 240.00 C 0.00 0.00 0.00 51.13 -2.61 75 0 11 0
29SEP27 245.00 C 0.00 0.00 0.00 49.77 -1.73 75 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 48.60 -2.35 75 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 47.44 -1.63 76 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 47.39 -0.62 77 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 46.16 -0.66 77 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 44.97 -0.76 77 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 43.05 -1.71 76 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 42.05 -1.67 76 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 41.61 -0.93 77 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 40.56 -0.92 77 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 39.54 -0.91 77 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 38.55 -1.30 77 0 4 0
TOTAL CALL 206 11,556 +77
09OCT26 148.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
09OCT26 149.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
09OCT26 150.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
09OCT26 152.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
09OCT26 155.00 P 0.00 0.00 0.00 0.01 0.00 108 0 10 0
09OCT26 157.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
09OCT26 160.00 P 0.00 0.00 0.00 0.01 0.00 96 0 15 0
09OCT26 162.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
09OCT26 165.00 P 0.00 0.00 0.00 0.01 -0.01 86 0 0 0
09OCT26 167.50 P 0.00 0.00 0.00 0.01 -0.02 80 0 30 0
09OCT26 170.00 P 0.00 0.00 0.00 0.02 -0.03 80 0 15 0
09OCT26 172.50 P 0.00 0.00 0.00 0.03 -0.05 78 0 30 0
09OCT26 175.00 P 0.00 0.00 0.00 0.05 -0.08 77 0 10 0
09OCT26 177.50 P 0.00 0.00 0.00 0.09 -0.11 77 0 7 0
09OCT26 180.00 P 0.00 0.00 0.00 0.15 -0.17 76 0 24 0
09OCT26 182.50 P 0.00 0.00 0.00 0.25 -0.23 76 0 21 0
09OCT26 185.00 P 0.55 0.55 0.55 0.40 -0.30 76 1 16 0
09OCT26 187.50 P 0.00 0.00 0.00 0.62 -0.37 76 0 17 0
09OCT26 190.00 P 0.00 0.00 0.00 0.93 -0.43 76 0 12 0
09OCT26 192.50 P 0.00 0.00 0.00 1.35 -0.51 76 0 24 0
09OCT26 195.00 P 1.88 2.15 1.88 1.89 -0.52 77 3 81 +3
09OCT26 197.50 P 2.55 2.79 2.55 2.58 -0.50 77 67 67 +67
09OCT26 200.00 P 0.00 0.00 0.00 3.44 -0.43 77 0 16 0
09OCT26 202.50 P 0.00 0.00 0.00 4.46 -0.33 77 0 201 0
09OCT26 205.00 P 0.00 0.00 0.00 5.68 -0.23 78 0 14 0
09OCT26 207.50 P 0.00 0.00 0.00 7.08 -0.09 78 0 0 0
09OCT26 210.00 P 9.00 9.00 9.00 8.66 +0.11 79 3 5 +3
09OCT26 212.50 P 0.00 0.00 0.00 10.40 +0.29 80 0 0 0
09OCT26 215.00 P 0.00 0.00 0.00 12.28 +0.49 82 0 0 0
09OCT26 217.50 P 0.00 0.00 0.00 13.88 +0.37 76 0 0 0
09OCT26 220.00 P 0.00 0.00 0.00 15.95 +0.10 76 0 0 0
09OCT26 222.50 P 0.00 0.00 0.00 18.13 +0.22 76 0 0 0
09OCT26 225.00 P 0.00 0.00 0.00 20.39 +0.36 76 0 0 0
09OCT26 227.50 P 0.00 0.00 0.00 22.70 +0.48 75 0 0 0
09OCT26 230.00 P 0.00 0.00 0.00 25.07 +0.58 76 0 0 0
09OCT26 232.50 P 0.00 0.00 0.00 27.47 +0.66 76 0 0 0
09OCT26 235.00 P 0.00 0.00 0.00 29.91 +0.75 76 0 0 0
09OCT26 237.50 P 0.00 0.00 0.00 32.36 +0.80 75 0 0 0
09OCT26 240.00 P 0.00 0.00 0.00 34.83 +0.86 75 0 0 0
09OCT26 242.50 P 0.00 0.00 0.00 37.31 +0.90 74 0 0 0
09OCT26 245.00 P 0.00 0.00 0.00 39.80 +0.93 0 0 0 0
09OCT26 247.50 P 0.00 0.00 0.00 42.30 +0.96 0 0 0 0
09OCT26 250.00 P 0.00 0.00 0.00 44.80 +0.98 0 0 0 0
09OCT26 252.50 P 0.00 0.00 0.00 47.30 +0.99 0 0 0 0
09OCT26 255.00 P 0.00 0.00 0.00 49.80 +1.00 0 0 0 0
09OCT26 257.50 P 0.00 0.00 0.00 52.30 +1.00 0 0 0 0
09OCT26 260.00 P 0.00 0.00 0.00 54.80 +1.00 0 0 0 0
09OCT26 262.50 P 0.00 0.00 0.00 57.30 +1.00 0 0 0 0
09OCT26 265.00 P 0.00 0.00 0.00 59.80 +1.00 0 0 0 0
16OCT26 148.00 P 0.00 0.00 0.00 0.01 -0.01 68 0 0 0
16OCT26 149.00 P 0.00 0.00 0.00 0.02 -0.01 71 0 0 0
16OCT26 150.00 P 0.00 0.00 0.00 0.03 -0.01 73 0 0 0
16OCT26 152.50 P 0.00 0.00 0.00 0.05 0.00 73 0 0 0
16OCT26 155.00 P 0.00 0.00 0.00 0.07 -0.02 72 0 0 0
16OCT26 157.50 P 0.41 0.41 0.41 0.10 -0.03 72 15 30 +15
16OCT26 160.00 P 0.45 0.47 0.45 0.14 -0.04 71 30 30 +30
16OCT26 162.50 P 0.53 0.53 0.53 0.20 -0.05 72 15 30 +15
16OCT26 165.00 P 0.62 0.62 0.62 0.28 -0.06 72 15 15 +15
16OCT26 167.50 P 0.00 0.00 0.00 0.40 -0.07 72 0 0 0
16OCT26 170.00 P 0.00 0.00 0.00 0.53 -0.10 72 0 0 0
16OCT26 172.50 P 0.00 0.00 0.00 0.72 -0.10 72 0 0 0
16OCT26 175.00 P 0.00 0.00 0.00 0.95 -0.13 72 0 0 0
16OCT26 177.50 P 0.00 0.00 0.00 1.22 -0.13 72 0 0 0
16OCT26 180.00 P 0.00 0.00 0.00 1.58 -0.15 72 0 0 0
16OCT26 182.50 P 0.00 0.00 0.00 1.98 -0.16 72 0 0 0
16OCT26 185.00 P 2.82 2.82 2.82 2.49 -0.17 72 1 1 +1
16OCT26 187.50 P 0.00 0.00 0.00 3.05 -0.18 72 0 0 0
16OCT26 190.00 P 0.00 0.00 0.00 3.72 -0.18 72 0 0 0
16OCT26 192.50 P 0.00 0.00 0.00 4.48 -0.16 72 0 0 0
16OCT26 195.00 P 0.00 0.00 0.00 5.33 -0.06 73 0 0 0
16OCT26 197.50 P 0.00 0.00 0.00 6.31 +0.01 73 0 0 0
16OCT26 200.00 P 0.00 0.00 0.00 7.35 +0.20 73 0 0 0
16OCT26 202.50 P 0.00 0.00 0.00 8.55 +0.11 73 0 1 0
16OCT26 205.00 P 0.00 0.00 0.00 9.79 +0.47 73 0 0 0
16OCT26 207.50 P 0.00 0.00 0.00 11.22 +0.53 74 0 0 0
16OCT26 210.00 P 0.00 0.00 0.00 12.66 +0.54 74 0 0 0
16OCT26 212.50 P 0.00 0.00 0.00 14.29 +0.50 74 0 0 0
16OCT26 215.00 P 0.00 0.00 0.00 15.47 -0.07 71 0 0 0
16OCT26 217.50 P 0.00 0.00 0.00 17.23 +0.20 71 0 0 0
16OCT26 220.00 P 0.00 0.00 0.00 19.01 +0.19 71 0 0 0
16OCT26 222.50 P 0.00 0.00 0.00 20.92 +0.31 71 0 0 0
16OCT26 225.00 P 0.00 0.00 0.00 22.86 +0.31 71 0 0 0
16OCT26 227.50 P 0.00 0.00 0.00 24.90 +0.42 71 0 0 0
16OCT26 230.00 P 0.00 0.00 0.00 26.98 +0.44 71 0 0 0
16OCT26 232.50 P 0.00 0.00 0.00 29.12 +0.50 71 0 0 0
16OCT26 235.00 P 0.00 0.00 0.00 31.31 +0.55 71 0 0 0
16OCT26 237.50 P 0.00 0.00 0.00 33.53 +0.58 71 0 0 0
16OCT26 240.00 P 0.00 0.00 0.00 35.82 +0.66 71 0 0 0
16OCT26 242.50 P 0.00 0.00 0.00 38.11 +0.67 71 0 0 0
16OCT26 245.00 P 0.00 0.00 0.00 40.46 +0.73 71 0 0 0
16OCT26 247.50 P 0.00 0.00 0.00 42.82 - 71 0 0 -
16OCT26 250.00 P 0.00 0.00 0.00 45.21 - 71 0 0 -
16OCT26 252.50 P 0.00 0.00 0.00 47.62 - 71 0 0 -
16OCT26 255.00 P 0.00 0.00 0.00 50.04 - 71 0 0 -
29OCT26 170.00 P 0.00 0.00 0.00 2.38 +0.07 70 0 51 0
29OCT26 172.50 P 0.00 0.00 0.00 2.79 +0.10 70 0 16 0
29OCT26 175.00 P 0.00 0.00 0.00 3.40 +0.11 71 0 91 0
29OCT26 177.50 P 0.00 0.00 0.00 3.93 +0.11 71 0 76 0
29OCT26 180.00 P 0.00 0.00 0.00 4.58 +0.16 71 0 284 0
29OCT26 182.50 P 0.00 0.00 0.00 5.26 +0.15 71 0 141 0
29OCT26 185.00 P 0.00 0.00 0.00 5.98 +0.18 71 0 194 0
29OCT26 187.50 P 0.00 0.00 0.00 6.85 +0.21 71 0 23 0
29OCT26 190.00 P 8.50 8.50 8.50 7.71 +0.38 71 1 70 +1
29OCT26 192.50 P 0.00 0.00 0.00 8.68 +0.27 71 0 47 0
29OCT26 195.00 P 0.00 0.00 0.00 9.74 +0.27 71 0 123 0
29OCT26 197.50 P 0.00 0.00 0.00 10.80 +0.30 72 0 90 0
29OCT26 200.00 P 0.00 0.00 0.00 12.02 +0.44 72 0 115 0
29OCT26 205.00 P 0.00 0.00 0.00 14.55 +0.46 72 0 159 0
29OCT26 210.00 P 0.00 0.00 0.00 17.47 +0.70 72 0 145 0
29OCT26 215.00 P 0.00 0.00 0.00 20.60 +1.28 73 0 99 0
29OCT26 220.00 P 0.00 0.00 0.00 23.24 +0.85 70 0 129 0
29OCT26 225.00 P 0.00 0.00 0.00 26.81 +0.58 70 0 112 0
29OCT26 230.00 P 0.00 0.00 0.00 30.52 +0.66 70 0 450 0
29OCT26 235.00 P 0.00 0.00 0.00 34.43 +0.66 70 0 60 0
29OCT26 240.00 P 0.00 0.00 0.00 38.54 +0.74 70 0 59 0
29OCT26 245.00 P 0.00 0.00 0.00 44.02 +2.03 79 0 43 0
29OCT26 250.00 P 0.00 0.00 0.00 47.14 +0.80 70 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 51.60 +0.85 70 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 56.19 +0.86 70 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 60.84 +0.90 70 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 65.57 +0.90 70 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 70.35 +0.93 70 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 75.19 +0.94 70 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 80.06 +0.97 70 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 84.96 +0.97 70 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 89.89 +0.98 70 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 94.85 +0.99 70 0 0 0
27NOV26 170.00 P 7.80 7.80 7.80 7.67 +0.23 74 5 15 +5
27NOV26 172.50 P 0.00 0.00 0.00 8.40 +0.24 74 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 9.21 +0.29 74 0 16 0
27NOV26 177.50 P 0.00 0.00 0.00 10.12 +0.30 74 0 82 0
27NOV26 180.00 P 0.00 0.00 0.00 11.03 +0.30 74 0 137 0
27NOV26 182.50 P 0.00 0.00 0.00 11.93 +0.30 74 0 110 0
27NOV26 185.00 P 0.00 0.00 0.00 12.95 +0.37 74 0 45 0
27NOV26 187.50 P 0.00 0.00 0.00 14.05 +0.37 74 0 15 0
27NOV26 190.00 P 0.00 0.00 0.00 15.15 +0.37 75 0 23 0
27NOV26 192.50 P 0.00 0.00 0.00 16.26 +0.38 75 0 25 0
27NOV26 195.00 P 0.00 0.00 0.00 17.44 +0.45 75 0 77 0
27NOV26 197.50 P 0.00 0.00 0.00 18.75 +0.46 75 0 67 0
27NOV26 200.00 P 0.00 0.00 0.00 20.05 +0.45 75 0 14 0
27NOV26 205.00 P 0.00 0.00 0.00 22.66 +0.45 75 0 15 0
27NOV26 210.00 P 0.00 0.00 0.00 25.42 +0.35 75 0 77 0
27NOV26 215.00 P 28.12 28.12 28.12 28.71 +0.92 76 15 21 +15
27NOV26 220.00 P 0.00 0.00 0.00 31.98 +1.04 76 0 15 0
27NOV26 225.00 P 0.00 0.00 0.00 35.39 +1.21 76 0 36 0
27NOV26 230.00 P 0.00 0.00 0.00 37.73 +0.09 73 0 23 0
27NOV26 235.00 P 0.00 0.00 0.00 41.39 +0.68 73 0 15 0
27NOV26 240.00 P 0.00 0.00 0.00 45.06 +0.69 73 0 15 0
27NOV26 245.00 P 0.00 0.00 0.00 48.89 +0.75 73 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 52.87 +0.76 73 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 56.85 +0.76 73 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 61.02 +0.81 73 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 65.26 +0.82 73 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 69.51 +0.82 73 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 73.93 +0.87 73 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 78.38 +0.87 73 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 82.85 +0.88 73 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 87.43 +0.91 73 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 92.06 +0.92 73 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 96.69 +0.92 73 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 11.48 -0.17 71 0 4 0
30DEC26 172.50 P 0.00 0.00 0.00 12.39 -0.16 71 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 13.29 -0.58 71 0 26 0
30DEC26 177.50 P 0.00 0.00 0.00 14.63 -0.17 73 0 78 0
30DEC26 180.00 P 0.00 0.00 0.00 15.67 -0.15 73 0 248 0
30DEC26 182.50 P 0.00 0.00 0.00 16.80 -0.15 73 0 220 0
30DEC26 185.00 P 0.00 0.00 0.00 17.94 -0.15 73 0 55 0
30DEC26 187.50 P 19.32 19.32 19.32 19.07 -0.15 73 2 33 0
30DEC26 190.00 P 0.00 0.00 0.00 20.20 -0.16 73 0 7 0
30DEC26 192.50 P 0.00 0.00 0.00 21.42 -0.11 73 0 25 0
30DEC26 195.00 P 0.00 0.00 0.00 22.76 -0.11 73 0 43 0
30DEC26 197.50 P 0.00 0.00 0.00 24.09 -0.12 73 0 131 0
30DEC26 200.00 P 25.52 25.52 25.52 25.43 -0.12 73 15 61 -4
30DEC26 205.00 P 0.00 0.00 0.00 28.11 -0.12 73 0 117 0
30DEC26 210.00 P 0.00 0.00 0.00 31.17 -0.05 74 0 61 0
30DEC26 215.00 P 0.00 0.00 0.00 33.25 -1.05 71 0 1 0
30DEC26 220.00 P 0.00 0.00 0.00 36.26 -0.05 71 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 39.62 +0.04 71 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 42.98 +0.03 71 0 21 0
30DEC26 235.00 P 0.00 0.00 0.00 46.36 +0.03 71 0 6 0
30DEC26 240.00 P 0.00 0.00 0.00 50.02 +0.14 71 0 15 0
30DEC26 245.00 P 0.00 0.00 0.00 53.73 +0.14 71 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 57.44 +0.13 71 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 61.31 +0.26 71 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 65.32 +0.26 71 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 69.33 +0.25 71 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 73.36 +0.26 71 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 77.59 +0.38 71 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 81.86 +0.38 71 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 86.14 +0.38 71 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 90.43 +0.39 71 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 94.90 +0.51 71 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 99.38 +0.51 71 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 16.52 +0.19 73 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 17.55 +0.25 73 0 0 0
28JAN27 177.50 P 0.00 0.00 0.00 18.67 +0.25 73 0 7 0
28JAN27 180.00 P 0.00 0.00 0.00 19.80 +0.25 73 0 0 0
28JAN27 182.50 P 0.00 0.00 0.00 21.55 +0.88 75 0 0 0
28JAN27 185.00 P 0.00 0.00 0.00 22.71 +0.26 75 0 0 0
28JAN27 187.50 P 0.00 0.00 0.00 23.88 +0.26 75 0 9 0
28JAN27 190.00 P 0.00 0.00 0.00 25.13 +0.33 75 0 0 0
28JAN27 192.50 P 0.00 0.00 0.00 26.50 +0.33 75 0 14 0
28JAN27 195.00 P 0.00 0.00 0.00 27.86 +0.33 75 0 14 0
28JAN27 197.50 P 0.00 0.00 0.00 29.22 +0.32 75 0 12 0
28JAN27 200.00 P 0.00 0.00 0.00 30.59 +0.33 75 0 7 0
28JAN27 205.00 P 0.00 0.00 0.00 33.33 +0.33 76 0 12 0
28JAN27 210.00 P 0.00 0.00 0.00 36.45 +0.41 76 0 0 0
28JAN27 215.00 P 0.00 0.00 0.00 38.43 +0.40 73 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 41.48 +0.40 73 0 0 0
28JAN27 225.00 P 0.00 0.00 0.00 44.69 +0.48 73 0 0 0
28JAN27 230.00 P 0.00 0.00 0.00 48.10 +0.48 73 0 0 0
28JAN27 235.00 P 0.00 0.00 0.00 51.52 +0.48 73 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 54.94 +0.48 73 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 58.56 +0.56 73 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 62.31 - 73 0 0 -
30MAR27 170.00 P 0.00 0.00 0.00 22.28 -0.17 75 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 23.44 -0.18 75 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 24.61 -0.18 75 0 8 0
30MAR27 177.50 P 0.00 0.00 0.00 26.56 -0.06 76 0 31 0
30MAR27 180.00 P 0.00 0.00 0.00 27.76 -0.13 76 0 21 0
30MAR27 182.50 P 0.00 0.00 0.00 28.97 -0.03 76 0 26 0
30MAR27 185.00 P 0.00 0.00 0.00 30.20 +0.06 76 0 15 0
30MAR27 187.50 P 0.00 0.00 0.00 31.49 -0.27 76 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 32.84 -0.33 76 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 34.22 -0.36 76 0 20 0
30MAR27 195.00 P 0.00 0.00 0.00 35.63 -0.36 76 0 29 0
30MAR27 197.50 P 0.00 0.00 0.00 37.07 -0.33 76 0 41 0
30MAR27 200.00 P 0.00 0.00 0.00 38.53 -0.29 76 0 58 0
30MAR27 205.00 P 0.00 0.00 0.00 41.49 -0.17 77 0 28 0
30MAR27 210.00 P 0.00 0.00 0.00 44.69 -0.10 77 0 12 0
30MAR27 215.00 P 0.00 0.00 0.00 47.91 +0.28 77 0 230 0
30MAR27 220.00 P 0.00 0.00 0.00 49.64 -0.11 75 0 230 0
30MAR27 225.00 P 0.00 0.00 0.00 52.77 -0.12 75 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 56.08 -1.64 75 0 15 0
30MAR27 235.00 P 0.00 0.00 0.00 59.57 -0.02 75 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 63.05 -1.63 75 0 15 0
30MAR27 245.00 P 0.00 0.00 0.00 66.55 -0.03 75 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 70.05 -0.04 75 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 73.71 +0.07 75 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 77.53 +0.07 75 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 81.34 +0.06 75 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 85.17 +0.07 75 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 89.00 +0.07 75 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 92.85 +0.07 75 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 96.93 +0.19 75 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 101.03 +0.18 75 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 105.14 +0.18 75 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 109.25 +0.18 75 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 31.50 +0.56 77 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 32.73 +0.56 77 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 33.96 -0.44 77 0 15 0
29JUN27 177.50 P 0.00 0.00 0.00 35.20 -0.47 77 0 13 0
29JUN27 180.00 P 0.00 0.00 0.00 36.48 -0.47 77 0 12 0
29JUN27 182.50 P 0.00 0.00 0.00 39.04 +1.79 79 0 6 0
29JUN27 185.00 P 0.00 0.00 0.00 40.50 +0.78 79 0 12 0
29JUN27 187.50 P 0.00 0.00 0.00 41.97 +0.67 79 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 43.44 +0.68 79 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 44.87 +0.65 79 0 30 0
29JUN27 195.00 P 0.00 0.00 0.00 46.38 +0.70 80 0 30 0
29JUN27 197.50 P 0.00 0.00 0.00 47.85 +0.71 80 0 230 0
29JUN27 200.00 P 0.00 0.00 0.00 49.33 +0.69 80 0 227 0
29JUN27 205.00 P 0.00 0.00 0.00 52.29 +0.70 80 0 27 0
29JUN27 210.00 P 0.00 0.00 0.00 55.61 +0.81 80 0 15 0
29JUN27 215.00 P 0.00 0.00 0.00 58.93 +0.78 80 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 60.45 -1.03 77 0 215 0
29JUN27 225.00 P 0.00 0.00 0.00 63.69 -1.12 77 0 245 0
29JUN27 230.00 P 0.00 0.00 0.00 66.94 +0.78 77 0 15 0
29JUN27 235.00 P 0.00 0.00 0.00 70.25 -1.25 77 0 15 0
29JUN27 240.00 P 0.00 0.00 0.00 73.82 +0.84 77 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 77.41 +0.85 77 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 80.99 +0.85 77 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 84.59 +0.87 77 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 88.19 +0.87 77 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 91.80 +0.88 77 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 95.55 +0.92 77 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 99.44 +0.92 77 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 103.34 +0.93 77 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 107.25 +0.94 77 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 111.16 +0.94 77 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 115.08 +0.95 77 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 119.00 +0.95 77 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 37.76 -0.09 77 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 39.04 -0.09 77 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 41.53 -0.09 79 0 6 0
29SEP27 177.50 P 0.00 0.00 0.00 42.98 -0.04 79 0 30 0
29SEP27 180.00 P 0.00 0.00 0.00 43.18 -1.35 77 0 17 0
29SEP27 182.50 P 0.00 0.00 0.00 45.98 +1.28 79 0 2 0
29SEP27 185.00 P 0.00 0.00 0.00 47.49 +1.15 79 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 49.00 +0.06 79 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 50.50 +0.40 79 0 8 0
29SEP27 192.50 P 0.00 0.00 0.00 52.01 +0.01 79 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 53.52 +0.05 79 0 0 0
29SEP27 197.50 P 55.01 55.01 55.01 55.04 -0.01 79 2 2 +2
29SEP27 200.00 P 0.00 0.00 0.00 56.55 -0.07 79 0 2 0
29SEP27 205.00 P 0.00 0.00 0.00 59.61 -0.06 80 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 62.99 0.00 80 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 66.38 +0.05 80 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 69.78 +0.02 80 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 71.06 -0.01 77 0 8 0
29SEP27 230.00 P 0.00 0.00 0.00 74.37 -0.02 77 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 77.69 -0.02 77 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 81.08 +0.03 77 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 84.72 +0.06 77 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 88.36 +0.06 77 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 92.01 +0.06 77 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 95.66 +0.05 77 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 99.32 +0.05 77 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 102.98 +0.05 77 0 12 0
29SEP27 275.00 P 0.00 0.00 0.00 106.66 +0.05 77 0 12 0
29SEP27 280.00 P 0.00 0.00 0.00 110.40 +0.10 77 0 12 0
29SEP27 285.00 P 0.00 0.00 0.00 114.35 +0.15 77 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 118.30 -3.26 77 0 30 0
29SEP27 295.00 P 0.00 0.00 0.00 122.25 +0.14 77 0 0 0
29SEP27 300.00 P 0.00 0.00 0.00 126.21 +0.15 77 0 0 0
TOTAL PUT 190 7,411 +168
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$ 2.795
29OCT26 1.60 C 0.00 0.00 0.00 1.20 +0.08 96 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 1.15 +0.08 90 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 1.10 +0.08 85 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 1.05 +0.08 79 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 1.00 +0.08 74 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.95 +0.07 70 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.90 +0.08 65 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.86 +0.08 88 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.81 +0.07 82 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.71 +0.06 72 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.64 +0.08 89 0 61 0
29OCT26 2.30 C 0.00 0.00 0.00 0.55 +0.07 84 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.47 +0.05 82 0 150 0
29OCT26 2.50 C 0.00 0.00 0.00 0.40 +0.06 82 0 35 0
29OCT26 2.60 C 0.00 0.00 0.00 0.33 +0.04 79 0 273 0
29OCT26 2.70 C 0.32 0.32 0.32 0.28 +0.03 82 2 682 -2
29OCT26 2.80 C 0.00 0.00 0.00 0.23 +0.04 82 0 446 0
29OCT26 2.90 C 0.21 0.23 0.20 0.19 +0.03 83 32 497 +10
29OCT26 3.00 C 0.20 0.20 0.15 0.15 +0.02 81 26 1,890 -16
29OCT26 3.10 C 0.15 0.15 0.15 0.12 +0.02 81 95 485 0
29OCT26 3.20 C 0.13 0.13 0.12 0.11 +0.03 87 100 368 -100
29OCT26 3.30 C 0.00 0.00 0.00 0.08 +0.02 84 0 39 0
29OCT26 3.40 C 0.00 0.00 0.00 0.06 +0.01 82 0 105 0
29OCT26 3.50 C 0.05 0.05 0.05 0.05 +0.01 84 15 102 +15
29OCT26 3.60 C 0.00 0.00 0.00 0.04 +0.01 85 0 100 0
29OCT26 3.70 C 0.00 0.00 0.00 0.03 +0.01 84 0 169 0
27NOV26 1.65 C 0.00 0.00 0.00 1.16 +0.08 75 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 1.11 +0.07 71 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 1.06 +0.07 67 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 1.02 +0.07 76 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.98 +0.07 80 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.93 +0.07 76 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.89 +0.07 78 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.85 +0.07 79 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.77 +0.06 80 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.70 +0.07 82 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.63 +0.06 82 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.56 +0.05 81 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.51 +0.05 84 0 1 0
27NOV26 2.60 C 0.00 0.00 0.00 0.45 +0.04 83 0 120 0
27NOV26 2.70 C 0.00 0.00 0.00 0.40 +0.04 83 0 30 0
27NOV26 2.80 C 0.38 0.40 0.38 0.35 +0.03 82 40 57 0
27NOV26 2.90 C 0.00 0.00 0.00 0.31 +0.03 83 0 61 0
27NOV26 3.00 C 0.31 0.32 0.28 0.28 +0.03 84 14 2,020 +14
27NOV26 3.10 C 0.00 0.00 0.00 0.24 +0.02 83 0 242 0
27NOV26 3.20 C 0.22 0.22 0.22 0.21 +0.02 83 10 130 +10
27NOV26 3.30 C 0.00 0.00 0.00 0.19 +0.02 84 0 398 0
27NOV26 3.40 C 0.16 0.16 0.16 0.17 +0.02 85 2 224 +2
27NOV26 3.50 C 0.00 0.00 0.00 0.15 +0.02 86 0 5 0
27NOV26 3.60 C 0.00 0.00 0.00 0.13 +0.01 85 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.12 +0.02 87 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 1.25 +0.09 91 0 200 0
30DEC26 1.65 C 0.00 0.00 0.00 1.21 +0.09 92 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 1.17 +0.09 92 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 1.13 +0.08 92 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 1.09 +0.08 92 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 1.05 +0.08 91 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 1.01 +0.07 91 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.98 +0.08 93 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.94 +0.07 91 0 4 0
30DEC26 2.10 C 0.00 0.00 0.00 0.87 +0.07 91 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.80 +0.07 90 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.73 +0.06 88 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.67 +0.06 87 0 138 0
30DEC26 2.50 C 0.00 0.00 0.00 0.62 +0.05 88 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.57 +0.05 88 0 419 0
30DEC26 2.70 C 0.00 0.00 0.00 0.52 +0.04 87 0 118 0
30DEC26 2.80 C 0.00 0.00 0.00 0.48 +0.04 88 0 152 0
30DEC26 2.90 C 0.00 0.00 0.00 0.44 +0.04 88 0 123 0
30DEC26 3.00 C 0.00 0.00 0.00 0.41 +0.04 89 0 712 0
30DEC26 3.10 C 0.00 0.00 0.00 0.38 +0.04 90 0 196 0
30DEC26 3.20 C 0.35 0.35 0.35 0.34 +0.03 89 3 33 0
30DEC26 3.30 C 0.00 0.00 0.00 0.32 +0.04 90 0 866 0
30DEC26 3.40 C 0.00 0.00 0.00 0.29 +0.03 90 0 248 0
30DEC26 3.50 C 0.00 0.00 0.00 0.27 +0.03 91 0 190 0
30DEC26 3.60 C 0.00 0.00 0.00 0.24 +0.02 89 0 205 0
30DEC26 3.70 C 0.00 0.00 0.00 0.22 +0.02 89 0 20 0
30DEC26 3.80 C 0.00 0.00 0.00 0.21 +0.03 91 0 226 0
30DEC26 3.90 C 0.00 0.00 0.00 0.19 +0.02 91 0 33 0
30DEC26 4.00 C 0.16 0.16 0.16 0.17 +0.02 90 10 165 0
30DEC26 4.10 C 0.00 0.00 0.00 0.16 +0.02 91 0 20 0
30DEC26 4.20 C 0.00 0.00 0.00 0.14 +0.01 89 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.13 +0.01 90 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.12 +0.02 90 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.11 +0.02 90 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.10 +0.02 90 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.09 +0.02 89 0 491 0
30DEC26 4.80 C 0.00 0.00 0.00 0.08 +0.02 89 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.07 +0.02 88 0 47 0
28JAN27 1.90 C 0.00 0.00 0.00 1.06 +0.06 91 0 0 0
28JAN27 1.95 C 0.00 0.00 0.00 1.03 +0.06 92 0 0 0
28JAN27 2.00 C 0.00 0.00 0.00 0.99 +0.06 91 0 0 0
28JAN27 2.10 C 0.00 0.00 0.00 0.93 +0.07 92 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 0.86 +0.06 89 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 0.81 +0.06 91 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.75 +0.05 90 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.71 +0.05 92 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.66 +0.05 91 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.62 +0.05 92 0 1 0
28JAN27 2.80 C 0.00 0.00 0.00 0.58 +0.04 92 0 0 0
28JAN27 2.90 C 0.56 0.56 0.56 0.54 +0.04 92 1 1 +1
28JAN27 3.00 C 0.00 0.00 0.00 0.51 +0.04 93 0 3 0
28JAN27 3.10 C 0.00 0.00 0.00 0.47 +0.03 92 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.44 +0.03 92 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.41 +0.03 92 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.39 +0.03 93 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.36 +0.03 93 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.34 +0.03 93 0 0 0
28JAN27 3.70 C 0.33 0.33 0.33 0.32 +0.03 94 1 0 -1
30MAR27 1.60 C 0.00 0.00 0.00 1.39 +0.08 102 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 1.36 +0.08 103 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 1.32 +0.07 101 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 1.29 +0.07 101 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 1.26 +0.07 101 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 1.23 +0.07 101 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 1.20 +0.07 101 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 1.17 +0.07 101 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 1.15 +0.07 102 0 2 0
30MAR27 2.10 C 0.00 0.00 0.00 1.09 +0.07 101 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.04 +0.07 101 0 30 0
30MAR27 2.30 C 0.00 0.00 0.00 0.99 +0.06 101 0 45 0
30MAR27 2.40 C 0.00 0.00 0.00 0.95 +0.07 102 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.90 +0.06 101 0 45 0
30MAR27 2.60 C 0.00 0.00 0.00 0.86 +0.06 101 0 90 0
30MAR27 2.70 C 0.00 0.00 0.00 0.82 +0.06 101 0 22 0
30MAR27 2.80 C 0.00 0.00 0.00 0.79 +0.09 102 0 30 0
30MAR27 2.90 C 0.84 0.84 0.84 0.73 +0.06 99 1 13 0
30MAR27 3.00 C 0.00 0.00 0.00 0.70 +0.06 99 0 12 0
30MAR27 3.10 C 0.00 0.00 0.00 0.66 +0.05 98 0 2 0
30MAR27 3.20 C 0.60 0.60 0.60 0.64 +0.06 100 2 119 0
30MAR27 3.30 C 0.00 0.00 0.00 0.61 +0.05 100 0 20 0
30MAR27 3.40 C 0.00 0.00 0.00 0.58 +0.05 99 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.56 +0.05 100 0 2 0
30MAR27 3.60 C 0.00 0.00 0.00 0.53 +0.05 99 0 22 0
30MAR27 3.70 C 0.00 0.00 0.00 0.51 +0.05 100 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.49 +0.05 100 0 36 0
30MAR27 3.90 C 0.00 0.00 0.00 0.47 +0.05 100 0 5 0
30MAR27 4.00 C 0.00 0.00 0.00 0.45 +0.05 100 0 284 0
30MAR27 4.10 C 0.00 0.00 0.00 0.43 +0.04 100 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.41 +0.04 100 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.39 +0.04 100 0 13 0
30MAR27 4.40 C 0.22 0.22 0.22 0.38 +0.04 100 1 17 +1
30MAR27 4.50 C 0.26 0.26 0.26 0.36 +0.04 100 10 10 +10
30MAR27 4.60 C 0.00 0.00 0.00 0.35 +0.04 101 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.33 +0.03 100 0 60 0
29JUN27 1.60 C 0.00 0.00 0.00 1.61 +0.07 124 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 1.59 +0.07 125 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 1.56 +0.07 123 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 1.54 +0.07 124 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 1.52 +0.07 125 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 1.50 +0.07 125 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.47 +0.06 124 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 1.45 +0.06 124 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 1.43 +0.07 124 0 2 0
29JUN27 2.10 C 0.00 0.00 0.00 1.39 +0.06 124 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.35 +0.06 124 0 75 0
29JUN27 2.30 C 0.00 0.00 0.00 1.32 +0.07 125 0 15 0
29JUN27 2.40 C 0.00 0.00 0.00 1.28 +0.06 124 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.25 +0.07 125 0 30 0
29JUN27 2.60 C 0.00 0.00 0.00 1.21 +0.06 124 0 20 0
29JUN27 2.70 C 0.00 0.00 0.00 1.18 +0.06 124 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.15 +0.06 124 0 0 0
29JUN27 2.90 C 1.10 1.10 1.10 1.12 +0.06 124 1 4 +1
29JUN27 3.00 C 0.00 0.00 0.00 1.09 +0.05 124 0 80 0
29JUN27 3.10 C 0.00 0.00 0.00 1.07 +0.06 125 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.04 +0.06 124 0 10 0
29JUN27 3.30 C 0.00 0.00 0.00 1.02 +0.06 125 0 40 0
29JUN27 3.40 C 0.00 0.00 0.00 0.99 +0.05 124 0 8 0
29JUN27 3.50 C 0.00 0.00 0.00 0.97 +0.06 124 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.94 +0.05 124 0 23 0
29JUN27 3.70 C 0.00 0.00 0.00 0.92 +0.05 124 0 137 0
29SEP27 1.65 C 0.00 0.00 0.00 1.79 +0.07 138 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 1.77 +0.07 138 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 1.75 +0.07 138 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 1.74 +0.08 139 0 0 0
29SEP27 1.85 C 0.00 0.00 0.00 1.72 +0.07 139 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 1.70 +0.07 138 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 1.68 +0.07 138 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 1.67 +0.07 139 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 1.64 +0.07 139 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 1.60 +0.06 138 0 15 0
29SEP27 2.30 C 0.00 0.00 0.00 1.58 +0.07 139 0 15 0
29SEP27 2.40 C 0.00 0.00 0.00 1.55 +0.07 139 0 15 0
29SEP27 2.50 C 0.00 0.00 0.00 1.52 +0.07 139 0 15 0
29SEP27 2.60 C 0.00 0.00 0.00 1.49 +0.06 138 0 15 0
29SEP27 2.70 C 0.00 0.00 0.00 1.47 +0.07 139 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 1.44 +0.06 138 0 15 0
29SEP27 2.90 C 0.00 0.00 0.00 1.42 +0.07 139 0 18 0
29SEP27 3.00 C 0.00 0.00 0.00 1.39 +0.06 138 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 1.37 +0.06 138 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 1.35 +0.06 138 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 1.33 +0.06 139 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 1.31 +0.06 139 0 35 0
29SEP27 3.50 C 0.00 0.00 0.00 1.29 +0.06 139 0 2 0
29SEP27 3.60 C 0.00 0.00 0.00 1.27 +0.06 139 0 0 0
29SEP27 3.70 C 1.18 1.18 1.18 1.25 +0.06 138 1 1 +1
TOTAL CALL 367 14,998 -54
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 125 0 100 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 108 0 20 0
29OCT26 1.80 P 0.00 0.00 0.00 0.01 0.00 102 0 180 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 96 0 110 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 91 0 140 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 86 0 120 0
29OCT26 2.00 P 0.03 0.03 0.03 0.02 0.00 95 10 746 -10
29OCT26 2.10 P 0.00 0.00 0.00 0.03 0.00 93 0 246 0
29OCT26 2.20 P 0.00 0.00 0.00 0.04 -0.01 89 0 233 0
29OCT26 2.30 P 0.00 0.00 0.00 0.05 -0.02 83 0 381 0
29OCT26 2.40 P 0.00 0.00 0.00 0.08 -0.02 87 0 237 0
29OCT26 2.50 P 0.10 0.10 0.10 0.11 -0.02 86 130 708 +130
29OCT26 2.60 P 0.15 0.15 0.15 0.15 -0.03 87 7 1,319 +7
29OCT26 2.70 P 0.00 0.00 0.00 0.19 -0.04 86 0 61 0
29OCT26 2.80 P 0.22 0.24 0.22 0.24 -0.04 86 255 940 +235
29OCT26 2.90 P 0.30 0.30 0.27 0.30 -0.05 86 6 164 +6
29OCT26 3.00 P 0.00 0.00 0.00 0.37 -0.05 88 0 42 0
29OCT26 3.10 P 0.00 0.00 0.00 0.43 -0.06 85 0 13 0
29OCT26 3.20 P 0.00 0.00 0.00 0.52 -0.06 92 0 10 0
29OCT26 3.30 P 0.00 0.00 0.00 0.60 -0.06 92 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.67 -0.08 87 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.77 -0.07 95 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.86 -0.08 97 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.95 -0.08 97 0 0 0
27NOV26 1.65 P 0.00 0.00 0.00 0.01 0.00 79 0 150 0
27NOV26 1.70 P 0.00 0.00 0.00 0.01 -0.01 75 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.01 -0.02 72 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.02 -0.02 79 0 190 0
27NOV26 1.85 P 0.00 0.00 0.00 0.03 -0.02 82 0 10 0
27NOV26 1.90 P 0.00 0.00 0.00 0.04 -0.02 85 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.05 -0.02 86 0 60 0
27NOV26 2.00 P 0.00 0.00 0.00 0.06 -0.02 87 0 900 0
27NOV26 2.10 P 0.00 0.00 0.00 0.08 -0.02 86 0 160 0
27NOV26 2.20 P 0.00 0.00 0.00 0.11 -0.02 87 0 0 0
27NOV26 2.30 P 0.14 0.14 0.14 0.14 -0.03 87 2 177 +2
27NOV26 2.40 P 0.00 0.00 0.00 0.18 -0.03 88 0 530 0
27NOV26 2.50 P 0.21 0.22 0.21 0.22 -0.03 88 240 351 +191
27NOV26 2.60 P 0.00 0.00 0.00 0.26 -0.04 87 40 40 -22
27NOV26 2.70 P 0.00 0.00 0.00 0.31 -0.05 87 0 70 0
27NOV26 2.80 P 0.00 0.00 0.00 0.37 -0.05 89 0 70 0
27NOV26 2.90 P 0.00 0.00 0.00 0.43 -0.05 89 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.49 -0.06 89 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.56 -0.06 89 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.63 -0.06 90 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.71 -0.06 91 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.78 -0.07 90 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.87 -0.06 93 0 198 0
27NOV26 3.60 P 0.00 0.00 0.00 0.95 -0.07 93 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 1.04 -0.07 96 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.04 -0.01 89 0 205 0
30DEC26 1.65 P 0.00 0.00 0.00 0.05 -0.01 91 0 1 0
30DEC26 1.70 P 0.00 0.00 0.00 0.06 -0.01 91 0 5 0
30DEC26 1.75 P 0.00 0.00 0.00 0.07 -0.01 91 0 51 0
30DEC26 1.80 P 0.00 0.00 0.00 0.08 -0.02 92 0 92 0
30DEC26 1.85 P 0.15 0.15 0.15 0.10 -0.01 94 1 30 0
30DEC26 1.90 P 0.00 0.00 0.00 0.11 -0.01 94 0 113 0
30DEC26 1.95 P 0.00 0.00 0.00 0.12 -0.01 93 0 10 0
30DEC26 2.00 P 0.00 0.00 0.00 0.14 -0.01 94 0 669 0
30DEC26 2.10 P 0.00 0.00 0.00 0.17 -0.01 94 0 2,237 0
30DEC26 2.20 P 0.26 0.26 0.26 0.20 -0.02 92 20 299 -20
30DEC26 2.30 P 0.25 0.25 0.25 0.24 -0.02 93 100 217 +88
30DEC26 2.40 P 0.00 0.00 0.00 0.29 -0.02 94 0 721 0
30DEC26 2.50 P 0.33 0.33 0.33 0.33 -0.03 93 100 227 +100
30DEC26 2.60 P 0.00 0.00 0.00 0.39 -0.03 95 0 441 0
30DEC26 2.70 P 0.00 0.00 0.00 0.44 -0.03 94 0 1,215 0
30DEC26 2.80 P 0.00 0.00 0.00 0.50 -0.03 95 0 5,902 0
30DEC26 2.90 P 0.00 0.00 0.00 0.56 -0.04 94 0 1,754 0
30DEC26 3.00 P 0.00 0.00 0.00 0.62 -0.04 94 0 36 0
30DEC26 3.10 P 0.65 0.65 0.65 0.69 -0.05 95 20 43 +20
30DEC26 3.20 P 0.00 0.00 0.00 0.76 -0.05 95 0 19 0
30DEC26 3.30 P 0.00 0.00 0.00 0.83 -0.05 95 0 35 0
30DEC26 3.40 P 0.00 0.00 0.00 0.91 -0.05 97 0 27 0
30DEC26 3.50 P 0.00 0.00 0.00 0.99 -0.05 98 0 34 0
30DEC26 3.60 P 0.00 0.00 0.00 1.07 -0.05 98 0 30 0
30DEC26 3.70 P 0.00 0.00 0.00 1.15 -0.05 99 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 1.23 -0.06 99 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.31 -0.06 98 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.40 -0.06 100 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.49 -0.06 102 0 43 0
30DEC26 4.20 P 0.00 0.00 0.00 1.58 -0.06 103 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.67 -0.06 103 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.76 -0.07 104 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.85 -0.07 105 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 1.94 -0.07 105 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.04 -0.07 108 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.13 -0.07 108 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.23 -0.07 111 0 200 0
28JAN27 1.90 P 0.00 0.00 0.00 0.16 -0.02 95 0 0 0
28JAN27 1.95 P 0.00 0.00 0.00 0.18 -0.02 96 0 0 0
28JAN27 2.00 P 0.00 0.00 0.00 0.20 -0.02 97 0 0 0
28JAN27 2.10 P 0.00 0.00 0.00 0.24 -0.02 97 0 0 0
28JAN27 2.20 P 0.00 0.00 0.00 0.28 -0.02 97 0 0 0
28JAN27 2.30 P 0.00 0.00 0.00 0.32 -0.03 96 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.37 -0.03 97 0 0 0
28JAN27 2.50 P 0.45 0.45 0.45 0.42 -0.03 97 30 30 +30
28JAN27 2.60 P 0.00 0.00 0.00 0.48 -0.03 98 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.53 -0.04 97 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.59 -0.04 97 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.66 -0.04 98 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.72 -0.04 98 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.79 -0.04 99 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.86 -0.04 99 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.93 -0.05 99 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 1.00 -0.05 99 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 1.08 -0.05 100 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 1.16 -0.05 101 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 1.24 -0.05 101 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.17 -0.01 102 0 73 0
30MAR27 1.65 P 0.00 0.00 0.00 0.19 -0.01 102 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.21 -0.01 103 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.23 0.00 103 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.25 0.00 104 0 65 0
30MAR27 1.85 P 0.00 0.00 0.00 0.27 -0.01 104 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.29 -0.01 103 0 55 0
30MAR27 1.95 P 0.00 0.00 0.00 0.31 -0.01 103 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.33 -0.01 103 0 1,210 0
30MAR27 2.10 P 0.00 0.00 0.00 0.38 -0.01 104 0 308 0
30MAR27 2.20 P 0.54 0.54 0.54 0.43 -0.01 104 16 105 -16
30MAR27 2.30 P 0.00 0.00 0.00 0.48 -0.01 104 0 67 0
30MAR27 2.40 P 0.00 0.00 0.00 0.53 -0.02 103 0 38 0
30MAR27 2.50 P 0.00 0.00 0.00 0.59 -0.02 104 0 37 0
30MAR27 2.60 P 0.00 0.00 0.00 0.65 -0.02 104 0 17 0
30MAR27 2.70 P 0.00 0.00 0.00 0.71 -0.02 104 0 27 0
30MAR27 2.80 P 0.00 0.00 0.00 0.77 -0.03 104 0 11 0
30MAR27 2.90 P 0.00 0.00 0.00 0.84 -0.03 105 0 16 0
30MAR27 3.00 P 0.00 0.00 0.00 0.91 -0.02 105 0 41 0
30MAR27 3.10 P 0.00 0.00 0.00 0.98 -0.02 106 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 1.05 -0.03 106 0 31 0
30MAR27 3.30 P 0.00 0.00 0.00 1.11 -0.04 105 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.20 -0.03 107 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.27 -0.02 106 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.32 -0.05 103 0 13 0
30MAR27 3.70 P 0.00 0.00 0.00 1.40 -0.04 104 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.47 -0.04 103 0 250 0
30MAR27 3.90 P 0.00 0.00 0.00 1.54 -0.05 102 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.61 -0.09 101 0 20 0
30MAR27 4.10 P 0.00 0.00 0.00 1.75 -0.03 108 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.83 -0.04 108 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.91 -0.05 108 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.00 -0.04 110 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.09 -0.04 111 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.17 -0.05 110 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.26 -0.04 111 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.40 -0.01 127 0 446 0
29JUN27 1.65 P 0.00 0.00 0.00 0.42 -0.01 126 0 10,300 0
29JUN27 1.70 P 0.00 0.00 0.00 0.45 -0.01 127 0 516 0
29JUN27 1.75 P 0.00 0.00 0.00 0.47 -0.01 126 0 45 0
29JUN27 1.80 P 0.00 0.00 0.00 0.50 -0.01 127 0 4,650 0
29JUN27 1.85 P 0.00 0.00 0.00 0.53 -0.01 127 0 85 0
29JUN27 1.90 P 0.00 0.00 0.00 0.56 -0.01 127 0 90 0
29JUN27 1.95 P 0.00 0.00 0.00 0.59 -0.01 127 0 96 0
29JUN27 2.00 P 0.00 0.00 0.00 0.61 -0.02 126 0 48 0
29JUN27 2.10 P 0.00 0.00 0.00 0.67 -0.02 126 0 99 0
29JUN27 2.20 P 0.00 0.00 0.00 0.73 -0.02 127 0 60 0
29JUN27 2.30 P 0.00 0.00 0.00 0.80 -0.01 128 0 119 0
29JUN27 2.40 P 0.00 0.00 0.00 0.86 -0.02 127 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.93 -0.01 128 0 200 0
29JUN27 2.60 P 0.00 0.00 0.00 0.98 -0.01 126 0 1,057 0
29JUN27 2.70 P 0.00 0.00 0.00 1.04 -0.01 125 0 410 0
29JUN27 2.80 P 0.00 0.00 0.00 1.11 -0.01 126 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 1.17 -0.02 124 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.24 -0.01 124 0 2 0
29JUN27 3.10 P 0.00 0.00 0.00 1.31 -0.01 124 0 8 0
29JUN27 3.20 P 0.00 0.00 0.00 1.37 -0.02 122 0 55 0
29JUN27 3.30 P 0.00 0.00 0.00 1.44 -0.02 122 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.52 -0.01 123 0 21 0
29JUN27 3.50 P 0.00 0.00 0.00 1.58 -0.03 121 0 46 0
29JUN27 3.60 P 0.00 0.00 0.00 1.66 -0.02 122 0 58 0
29JUN27 3.70 P 0.00 0.00 0.00 1.73 -0.03 121 0 22 0
29SEP27 1.65 P 0.00 0.00 0.00 0.62 -0.01 141 0 3,400 0
29SEP27 1.70 P 0.00 0.00 0.00 0.65 -0.01 141 0 104 0
29SEP27 1.75 P 0.77 0.77 0.77 0.68 -0.01 141 2 6,400 0
29SEP27 1.80 P 0.00 0.00 0.00 0.72 -0.01 142 0 25 0
29SEP27 1.85 P 0.00 0.00 0.00 0.75 -0.01 142 0 15 0
29SEP27 1.90 P 0.00 0.00 0.00 0.78 -0.01 142 0 60 0
29SEP27 1.95 P 0.00 0.00 0.00 0.81 -0.01 141 0 55 0
29SEP27 2.00 P 0.00 0.00 0.00 0.85 0.00 143 0 66 0
29SEP27 2.10 P 0.00 0.00 0.00 0.91 -0.01 142 0 2,403 0
29SEP27 2.20 P 0.00 0.00 0.00 0.98 -0.01 142 0 31 0
29SEP27 2.30 P 0.00 0.00 0.00 1.05 -0.01 142 0 30 0
29SEP27 2.40 P 0.00 0.00 0.00 1.09 -0.02 138 0 200 0
29SEP27 2.50 P 0.00 0.00 0.00 1.18 0.00 141 0 20 0
29SEP27 2.60 P 0.00 0.00 0.00 1.25 0.00 140 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 1.31 -0.01 139 0 31 0
29SEP27 2.80 P 1.39 1.39 1.39 1.42 +0.03 144 1 13 +1
29SEP27 2.90 P 0.00 0.00 0.00 1.45 -0.01 138 0 16 0
29SEP27 3.00 P 0.00 0.00 0.00 1.52 -0.01 138 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 1.60 -0.02 138 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 1.68 -0.02 139 0 10 0
29SEP27 3.30 P 0.00 0.00 0.00 1.76 -0.01 139 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 1.83 -0.02 138 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 1.91 -0.02 139 0 82 0
29SEP27 3.60 P 0.00 0.00 0.00 1.99 -0.01 139 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 2.06 -0.03 138 0 10 0
TOTAL PUT 980 57,572 +742
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$ 29.480
09OCT26 18.75 C 0.00 0.00 0.00 10.73 +0.21 0 0 0 0
09OCT26 19.00 C 0.00 0.00 0.00 10.49 +0.22 183 0 0 0
09OCT26 19.25 C 0.00 0.00 0.00 10.24 +0.22 177 0 0 0
09OCT26 19.50 C 0.00 0.00 0.00 9.99 +0.22 172 0 0 0
09OCT26 19.75 C 0.00 0.00 0.00 9.74 +0.22 167 0 0 0
09OCT26 20.00 C 0.00 0.00 0.00 9.49 +0.22 162 0 0 0
09OCT26 20.50 C 0.00 0.00 0.00 8.99 +0.22 152 0 0 0
09OCT26 21.00 C 0.00 0.00 0.00 8.49 +0.22 142 0 0 0
09OCT26 21.50 C 0.00 0.00 0.00 7.99 +0.22 133 0 0 0
09OCT26 22.00 C 0.00 0.00 0.00 7.49 +0.22 124 0 0 0
09OCT26 22.50 C 0.00 0.00 0.00 6.99 +0.22 115 0 0 0
09OCT26 23.00 C 0.00 0.00 0.00 6.49 +0.22 106 0 0 0
09OCT26 23.50 C 0.00 0.00 0.00 5.99 +0.22 97 0 0 0
09OCT26 24.00 C 0.00 0.00 0.00 5.49 +0.22 88 0 0 0
09OCT26 24.50 C 0.00 0.00 0.00 4.99 +0.22 80 0 0 0
09OCT26 25.00 C 0.00 0.00 0.00 4.49 +0.22 72 0 0 0
09OCT26 25.50 C 0.00 0.00 0.00 3.99 +0.22 64 0 0 0
09OCT26 26.00 C 0.00 0.00 0.00 3.49 +0.21 56 0 0 0
09OCT26 26.50 C 0.00 0.00 0.00 2.99 +0.20 48 0 0 0
09OCT26 27.00 C 0.00 0.00 0.00 2.50 +0.18 50 0 5 0
09OCT26 27.50 C 0.00 0.00 0.00 2.03 +0.22 52 0 0 0
09OCT26 28.00 C 0.00 0.00 0.00 1.58 +0.17 51 0 2 0
09OCT26 28.50 C 0.00 0.00 0.00 1.14 +0.08 47 0 8 0
09OCT26 29.00 C 0.94 0.98 0.94 0.81 +0.02 50 2 48 -2
09OCT26 29.50 C 0.49 0.49 0.46 0.53 +0.01 50 4 53 +4
09OCT26 30.00 C 0.00 0.00 0.00 0.33 -0.01 50 0 23 0
09OCT26 30.50 C 0.00 0.00 0.00 0.19 -0.02 51 0 1 0
09OCT26 31.00 C 0.00 0.00 0.00 0.10 -0.03 51 0 18 0
09OCT26 31.50 C 0.00 0.00 0.00 0.06 -0.01 53 0 0 0
09OCT26 32.00 C 0.00 0.00 0.00 0.03 -0.01 54 0 0 0
09OCT26 32.50 C 0.00 0.00 0.00 0.02 0.00 57 0 0 0
09OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 58 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 71 0 0 0
09OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
09OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
09OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
09OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
09OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
09OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
09OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
09OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
09OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
09OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
09OCT26 39.50 C 0.00 0.00 0.00 0.01 - 132 0 0 -
16OCT26 19.50 C 0.00 0.00 0.00 10.00 +0.22 89 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 9.75 +0.22 86 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 9.50 +0.22 82 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 9.00 +0.22 76 0 0 0
16OCT26 21.00 C 0.00 0.00 0.00 8.50 +0.22 69 0 0 0
16OCT26 21.50 C 0.00 0.00 0.00 8.00 +0.22 63 0 0 0
16OCT26 22.00 C 0.00 0.00 0.00 7.50 +0.22 55 0 0 0
16OCT26 22.50 C 0.00 0.00 0.00 7.00 +0.22 43 0 0 0
16OCT26 23.00 C 0.00 0.00 0.00 6.50 +0.21 0 0 0 0
16OCT26 23.50 C 0.00 0.00 0.00 6.00 +0.21 0 0 0 0
16OCT26 24.00 C 0.00 0.00 0.00 5.51 +0.21 54 0 0 0
16OCT26 24.50 C 0.00 0.00 0.00 5.02 +0.20 54 0 0 0
16OCT26 25.00 C 0.00 0.00 0.00 4.53 +0.19 53 0 0 0
16OCT26 25.50 C 0.00 0.00 0.00 4.05 +0.18 52 0 0 0
16OCT26 26.00 C 0.00 0.00 0.00 3.58 +0.16 52 0 0 0
16OCT26 26.50 C 0.00 0.00 0.00 3.13 +0.14 52 0 0 0
16OCT26 27.00 C 0.00 0.00 0.00 2.70 +0.11 52 0 0 0
16OCT26 27.50 C 0.00 0.00 0.00 2.29 +0.08 52 0 0 0
16OCT26 28.00 C 0.00 0.00 0.00 1.86 +0.05 48 0 0 0
16OCT26 28.50 C 0.00 0.00 0.00 1.54 +0.04 49 0 0 0
16OCT26 29.00 C 0.00 0.00 0.00 1.25 +0.02 50 0 15 0
16OCT26 29.50 C 0.92 1.02 0.92 0.99 0.00 50 2 31 +1
16OCT26 30.00 C 0.78 0.78 0.78 0.78 -0.01 51 15 30 +15
16OCT26 30.50 C 0.00 0.00 0.00 0.60 -0.02 51 0 0 0
16OCT26 31.00 C 0.00 0.00 0.00 0.45 -0.03 51 0 0 0
16OCT26 31.50 C 0.00 0.00 0.00 0.33 -0.04 51 0 0 0
16OCT26 32.00 C 0.00 0.00 0.00 0.25 -0.04 52 0 0 0
16OCT26 32.50 C 0.00 0.00 0.00 0.18 -0.04 52 0 0 0
16OCT26 33.00 C 0.00 0.00 0.00 0.13 -0.03 52 0 0 0
16OCT26 33.50 C 0.00 0.00 0.00 0.09 -0.03 52 0 0 0
16OCT26 34.00 C 0.00 0.00 0.00 0.06 -0.02 52 0 0 0
16OCT26 34.50 C 0.00 0.00 0.00 0.04 -0.02 52 0 0 0
16OCT26 35.00 C 0.00 0.00 0.00 0.03 -0.01 53 0 0 0
16OCT26 35.50 C 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
16OCT26 36.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
16OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
16OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
16OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
16OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
16OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
16OCT26 39.50 C 0.00 0.00 0.00 0.01 - 72 0 0 -
29OCT26 19.50 C 0.00 0.00 0.00 10.02 +0.22 48 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 9.52 +0.21 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 8.53 +0.22 54 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 7.54 +0.21 52 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 6.56 +0.20 51 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 5.61 +0.18 51 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 4.70 +0.16 52 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 3.85 +0.14 52 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 3.08 +0.11 52 0 31 0
29OCT26 28.00 C 0.00 0.00 0.00 2.39 +0.07 52 0 51 0
29OCT26 29.00 C 1.84 1.84 1.76 1.77 +0.06 50 43 120 +19
29OCT26 30.00 C 1.29 1.29 1.29 1.30 +0.01 51 15 105 -6
29OCT26 31.00 C 0.93 0.93 0.93 0.93 +0.01 51 18 177 +18
29OCT26 32.00 C 0.00 0.00 0.00 0.66 0.00 51 0 261 0
29OCT26 33.00 C 0.46 0.46 0.46 0.46 -0.01 52 31 98 +31
29OCT26 34.00 C 0.00 0.00 0.00 0.31 -0.01 52 0 65 0
29OCT26 35.00 C 0.00 0.00 0.00 0.20 -0.01 52 0 25 0
29OCT26 36.00 C 0.00 0.00 0.00 0.13 -0.01 52 0 2 0
29OCT26 37.00 C 0.00 0.00 0.00 0.08 -0.01 52 0 16 0
29OCT26 38.00 C 0.00 0.00 0.00 0.05 -0.01 52 0 19 0
29OCT26 39.00 C 0.00 0.00 0.00 0.03 -0.01 52 0 10 0
29OCT26 40.00 C 0.00 0.00 0.00 0.02 0.00 53 0 36 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 52 0 24 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 56 0 16 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 65 0 100 0
27NOV26 19.50 C 0.00 0.00 0.00 10.10 +0.20 52 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 9.61 +0.19 51 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 8.66 +0.19 52 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 7.73 +0.17 52 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 6.83 +0.15 52 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 5.97 +0.12 52 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 5.17 +0.10 52 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 4.43 +0.07 52 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 3.76 +0.05 52 0 15 0
27NOV26 28.00 C 0.00 0.00 0.00 3.05 -0.07 49 0 12 0
27NOV26 29.00 C 0.00 0.00 0.00 2.57 +0.04 51 0 70 0
27NOV26 30.00 C 0.00 0.00 0.00 2.10 +0.01 51 0 30 0
27NOV26 31.00 C 0.00 0.00 0.00 1.70 -0.02 51 0 30 0
27NOV26 32.00 C 0.00 0.00 0.00 1.38 -0.02 51 0 145 0
27NOV26 33.00 C 0.00 0.00 0.00 1.12 -0.01 52 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.89 -0.01 52 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.72 0.00 52 0 45 0
27NOV26 36.00 C 0.00 0.00 0.00 0.56 -0.02 52 0 16 0
27NOV26 37.00 C 0.00 0.00 0.00 0.43 -0.03 52 0 18 0
27NOV26 38.00 C 0.00 0.00 0.00 0.33 -0.04 52 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 0.25 -0.04 52 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.19 -0.03 52 0 1 0
27NOV26 41.00 C 0.00 0.00 0.00 0.15 -0.02 52 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.11 -0.02 52 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.08 -0.02 52 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.06 -0.02 52 0 1 0
27NOV26 45.00 C 0.00 0.00 0.00 0.04 -0.02 51 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 10.24 +0.19 51 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.78 +0.18 52 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.88 +0.18 52 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.01 +0.16 52 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.18 +0.14 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.39 +0.12 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.66 +0.10 52 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.98 +0.09 52 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.36 +0.07 52 0 35 0
30DEC26 28.00 C 3.72 3.72 3.72 3.73 +0.04 51 15 41 0
30DEC26 29.00 C 0.00 0.00 0.00 3.24 +0.07 51 0 0 0
30DEC26 30.00 C 2.88 2.88 2.88 2.79 +0.07 51 3 70 0
30DEC26 31.00 C 2.36 2.36 2.36 2.34 +0.01 50 15 115 0
30DEC26 32.00 C 0.00 0.00 0.00 2.03 +0.04 51 0 16 0
30DEC26 33.00 C 0.00 0.00 0.00 1.73 +0.03 51 0 2 0
30DEC26 34.00 C 0.00 0.00 0.00 1.46 0.00 51 0 3 0
30DEC26 35.00 C 0.00 0.00 0.00 1.25 +0.02 52 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 1.06 +0.01 52 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 0.90 +0.01 52 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.75 +0.01 52 0 32 0
30DEC26 39.00 C 0.00 0.00 0.00 0.62 0.00 52 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 0.50 -0.02 52 0 22 0
30DEC26 41.00 C 0.00 0.00 0.00 0.41 -0.02 52 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.35 -0.02 52 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 0.28 -0.02 52 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.24 -0.01 52 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 0.19 -0.02 52 0 54 0
28JAN27 19.50 C 0.00 0.00 0.00 10.40 +0.19 52 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 9.96 +0.19 52 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 9.10 +0.18 52 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 8.27 +0.16 52 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 7.49 +0.16 52 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 6.75 +0.14 52 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 6.05 +0.03 52 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 5.41 +0.04 52 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 4.82 +0.04 52 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 4.19 +0.03 50 0 30 0
28JAN27 29.00 C 0.00 0.00 0.00 3.69 +0.04 50 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 3.25 +0.04 51 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 2.85 +0.04 51 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 2.49 +0.01 51 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 2.17 0.00 51 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 1.90 0.00 51 0 0 0
28JAN27 35.00 C 1.77 1.77 1.77 1.65 -0.01 51 1 1 0
28JAN27 36.00 C 0.00 0.00 0.00 1.44 -0.01 51 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 1.28 +0.01 52 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 1.09 +0.01 52 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 10.78 +0.18 52 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.37 +0.18 52 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.57 +0.16 52 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.82 +0.16 52 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.10 +0.15 52 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.42 +0.13 52 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.79 +0.02 52 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.19 +0.03 52 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.64 +0.03 52 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.04 +0.16 51 0 45 0
30MAR27 29.00 C 0.00 0.00 0.00 4.57 +0.06 51 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 4.14 +0.06 51 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 3.75 +0.06 51 0 3 0
30MAR27 32.00 C 0.00 0.00 0.00 3.38 +0.04 51 0 70 0
30MAR27 33.00 C 0.00 0.00 0.00 3.06 +0.04 51 0 1,170 0
30MAR27 34.00 C 0.00 0.00 0.00 2.76 +0.03 51 0 100 0
30MAR27 35.00 C 0.00 0.00 0.00 2.50 +0.03 52 0 100 0
30MAR27 36.00 C 0.00 0.00 0.00 2.26 +0.03 52 0 100 0
30MAR27 37.00 C 0.00 0.00 0.00 2.04 0.00 52 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 1.83 +0.02 52 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 1.64 +0.02 52 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.47 +0.01 52 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 1.32 -0.02 52 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 1.22 +0.05 52 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 1.09 +0.01 52 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.95 -0.02 52 0 2 0
30MAR27 45.00 C 0.00 0.00 0.00 0.87 0.00 52 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 11.42 +0.21 53 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 11.05 +0.21 53 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 10.34 +0.21 53 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.66 +0.21 53 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.02 +0.21 53 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.41 +0.20 53 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.83 +0.19 53 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 7.15 -0.02 52 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.62 -0.03 52 0 200 0
29JUN27 28.00 C 0.00 0.00 0.00 6.12 -0.02 51 0 230 0
29JUN27 29.00 C 0.00 0.00 0.00 5.69 +0.11 52 0 75 0
29JUN27 30.00 C 0.00 0.00 0.00 5.29 +0.11 52 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 4.90 +0.10 52 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 4.55 +0.10 52 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 4.35 +0.23 53 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 4.03 +0.20 53 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 3.82 +0.27 54 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 3.54 +0.25 54 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 3.22 +0.05 54 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 2.97 +0.04 53 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 2.75 +0.12 53 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 2.55 +0.12 53 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 2.43 +0.18 54 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 2.19 +0.11 53 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 2.09 +0.16 54 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 1.88 +0.10 53 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 1.79 +0.14 54 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 11.75 +0.16 54 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 11.41 +0.16 54 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 10.73 +0.15 54 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 10.11 +0.14 54 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 9.50 +0.14 54 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 8.95 +0.13 54 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 8.41 +0.12 54 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 7.84 +0.01 54 0 15 0
29SEP27 27.00 C 0.00 0.00 0.00 7.40 +0.15 54 0 15 0
29SEP27 28.00 C 0.00 0.00 0.00 6.95 +0.10 54 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 6.48 +0.06 53 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 6.13 +0.10 54 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 5.77 +0.07 54 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 5.41 +0.10 54 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 5.04 +0.02 53 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 4.78 +0.06 54 0 15 0
29SEP27 35.00 C 0.00 0.00 0.00 4.44 +0.01 53 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 4.19 +0.01 54 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 3.95 +0.01 54 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 3.86 +0.06 55 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 3.61 +0.03 55 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 3.29 -0.06 54 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 3.20 +0.03 55 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 2.93 -0.06 54 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 2.84 +0.03 55 0 0 0
TOTAL CALL 164 4,519 +80
09OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
09OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
09OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
09OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
09OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
09OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
09OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
09OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
09OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
09OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
09OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
09OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
09OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 109 0 5 0
09OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
09OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
09OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 83 0 20 0
09OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
09OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 65 0 20 0
09OCT26 26.50 P 0.00 0.00 0.00 0.01 -0.02 56 0 17 0
09OCT26 27.00 P 0.00 0.00 0.00 0.02 -0.03 54 0 8 0
09OCT26 27.50 P 0.06 0.06 0.06 0.05 -0.06 54 2 25 +2
09OCT26 28.00 P 0.10 0.10 0.10 0.10 -0.09 53 10 37 +10
09OCT26 28.50 P 0.21 0.21 0.21 0.20 -0.13 53 10 10 +10
09OCT26 29.00 P 0.00 0.00 0.00 0.35 -0.18 52 0 76 0
09OCT26 29.50 P 0.62 0.63 0.62 0.58 -0.21 53 30 105 +30
09OCT26 30.00 P 0.94 0.94 0.94 0.88 -0.23 54 15 75 +15
09OCT26 30.50 P 0.00 0.00 0.00 1.25 -0.24 56 0 0 0
09OCT26 31.00 P 0.00 0.00 0.00 1.62 -0.29 52 0 0 0
09OCT26 31.50 P 0.00 0.00 0.00 2.07 -0.23 52 0 0 0
09OCT26 32.00 P 0.00 0.00 0.00 2.54 -0.23 52 0 0 0
09OCT26 32.50 P 0.00 0.00 0.00 3.03 -0.22 54 0 0 0
09OCT26 33.00 P 0.00 0.00 0.00 3.52 -0.22 0 0 0 0
09OCT26 33.50 P 0.00 0.00 0.00 4.02 -0.22 0 0 0 0
09OCT26 34.00 P 0.00 0.00 0.00 4.52 -0.22 0 0 0 0
09OCT26 34.50 P 0.00 0.00 0.00 5.02 -0.22 0 0 0 -1
09OCT26 35.00 P 0.00 0.00 0.00 5.52 -0.22 0 0 0 0
09OCT26 35.50 P 0.00 0.00 0.00 6.02 -0.22 0 0 0 0
09OCT26 36.00 P 0.00 0.00 0.00 6.72 -0.02 165 0 0 0
09OCT26 36.50 P 0.00 0.00 0.00 7.23 -0.01 175 0 0 0
09OCT26 37.00 P 0.00 0.00 0.00 7.73 -0.01 183 0 0 0
09OCT26 37.50 P 0.00 0.00 0.00 8.02 -0.22 0 0 0 0
09OCT26 38.00 P 0.00 0.00 0.00 8.75 +0.01 203 0 0 0
09OCT26 38.50 P 0.00 0.00 0.00 9.02 -0.22 0 0 0 0
09OCT26 39.00 P 0.00 0.00 0.00 9.75 +0.01 218 0 0 0
09OCT26 39.50 P 0.00 0.00 0.00 10.02 - 0 0 0 -
16OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
16OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
16OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
16OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
16OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
16OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
16OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
16OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
16OCT26 24.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
16OCT26 24.50 P 0.00 0.00 0.00 0.02 -0.02 55 0 0 0
16OCT26 25.00 P 0.00 0.00 0.00 0.03 -0.03 54 0 0 0
16OCT26 25.50 P 0.00 0.00 0.00 0.05 -0.04 53 0 0 0
16OCT26 26.00 P 0.00 0.00 0.00 0.08 -0.06 52 0 0 0
16OCT26 26.50 P 0.00 0.00 0.00 0.13 -0.08 53 0 0 0
16OCT26 27.00 P 0.00 0.00 0.00 0.20 -0.11 53 0 0 0
16OCT26 27.50 P 0.00 0.00 0.00 0.30 -0.13 53 0 0 0
16OCT26 28.00 P 0.00 0.00 0.00 0.43 -0.15 53 0 0 0
16OCT26 28.50 P 0.00 0.00 0.00 0.60 -0.17 53 0 0 0
16OCT26 29.00 P 0.86 0.86 0.86 0.80 -0.21 53 15 30 +15
16OCT26 29.50 P 1.10 1.11 1.05 1.05 -0.23 54 72 60 +60
16OCT26 30.00 P 0.00 0.00 0.00 1.33 -0.25 54 0 0 0
16OCT26 30.50 P 0.00 0.00 0.00 1.66 -0.25 55 0 0 0
16OCT26 31.00 P 0.00 0.00 0.00 1.96 -0.25 52 0 0 0
16OCT26 31.50 P 0.00 0.00 0.00 2.34 -0.25 52 0 0 0
16OCT26 32.00 P 0.00 0.00 0.00 2.75 -0.25 52 0 0 0
16OCT26 32.50 P 0.00 0.00 0.00 3.18 -0.25 52 0 0 0
16OCT26 33.00 P 0.00 0.00 0.00 3.63 -0.24 52 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 4.09 -0.24 52 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 4.56 -0.24 52 0 0 0
16OCT26 34.50 P 0.00 0.00 0.00 5.04 -0.24 51 0 0 0
16OCT26 35.00 P 0.00 0.00 0.00 5.53 -0.23 52 0 0 0
16OCT26 35.50 P 0.00 0.00 0.00 6.02 -0.23 0 0 0 0
16OCT26 36.00 P 0.00 0.00 0.00 6.72 -0.02 92 0 0 0
16OCT26 36.50 P 0.00 0.00 0.00 7.23 -0.01 97 0 0 0
16OCT26 37.00 P 0.00 0.00 0.00 7.73 -0.01 102 0 0 0
16OCT26 37.50 P 0.00 0.00 0.00 8.02 -0.22 0 0 0 0
16OCT26 38.00 P 0.00 0.00 0.00 8.75 +0.01 113 0 0 0
16OCT26 38.50 P 0.00 0.00 0.00 9.02 -0.22 0 0 0 0
16OCT26 39.00 P 0.00 0.00 0.00 9.75 +0.01 121 0 0 0
16OCT26 39.50 P 0.00 0.00 0.00 10.02 - 0 0 0 -
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.02 -0.01 54 0 26 0
29OCT26 23.00 P 0.00 0.00 0.00 0.04 -0.02 53 0 13 0
29OCT26 24.00 P 0.00 0.00 0.00 0.09 -0.03 53 0 30 0
29OCT26 25.00 P 0.23 0.23 0.23 0.18 -0.05 52 4 78 -4
29OCT26 26.00 P 0.00 0.00 0.00 0.33 -0.08 52 0 60 0
29OCT26 27.00 P 0.00 0.00 0.00 0.56 -0.11 53 0 45 0
29OCT26 28.00 P 0.91 0.91 0.91 0.88 -0.15 53 1 564 0
29OCT26 29.00 P 0.00 0.00 0.00 1.32 -0.16 53 0 96 0
29OCT26 30.00 P 1.82 1.82 1.82 1.86 -0.17 54 8 100 +8
29OCT26 31.00 P 0.00 0.00 0.00 2.42 -0.21 52 0 355 0
29OCT26 32.00 P 0.00 0.00 0.00 3.13 -0.22 52 0 79 0
29OCT26 33.00 P 0.00 0.00 0.00 3.92 -0.23 52 0 41 0
29OCT26 34.00 P 0.00 0.00 0.00 4.77 -0.23 52 0 15 0
29OCT26 35.00 P 0.00 0.00 0.00 5.67 -0.23 52 0 45 0
29OCT26 36.00 P 0.00 0.00 0.00 6.72 -0.11 62 0 30 0
29OCT26 37.00 P 0.00 0.00 0.00 7.73 -0.05 69 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 8.75 -0.01 76 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 9.75 +0.01 82 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 10.52 -0.22 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 11.52 -0.22 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 12.52 -0.22 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 13.52 -0.22 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 14.52 -0.22 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 15.52 -0.22 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.03 -0.02 52 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.04 -0.03 52 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.08 -0.04 52 0 9 0
27NOV26 22.00 P 0.00 0.00 0.00 0.15 -0.05 52 0 15 0
27NOV26 23.00 P 0.00 0.00 0.00 0.25 -0.07 52 0 5 0
27NOV26 24.00 P 0.00 0.00 0.00 0.40 -0.09 53 0 15 0
27NOV26 25.00 P 0.00 0.00 0.00 0.60 -0.12 53 0 43 0
27NOV26 26.00 P 0.00 0.00 0.00 0.86 -0.14 53 0 3 0
27NOV26 27.00 P 1.20 1.20 1.20 1.19 -0.12 53 12 27 0
27NOV26 28.00 P 1.58 1.58 1.58 1.60 -0.14 53 5 32 -2
27NOV26 29.00 P 0.00 0.00 0.00 2.07 -0.16 53 0 44 0
27NOV26 30.00 P 2.61 2.61 2.61 2.61 -0.15 53 15 87 -15
27NOV26 31.00 P 0.00 0.00 0.00 3.21 -0.26 53 0 90 0
27NOV26 32.00 P 0.00 0.00 0.00 3.80 -0.25 52 0 130 0
27NOV26 33.00 P 0.00 0.00 0.00 4.51 -0.26 52 0 2 0
27NOV26 34.00 P 0.00 0.00 0.00 5.29 -0.26 52 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 6.10 -0.26 52 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 6.94 -0.26 52 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 7.82 -0.26 52 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 8.75 -0.23 53 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 9.75 -0.16 56 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 10.61 -0.24 52 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 11.57 -0.24 52 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 12.54 -0.24 51 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 13.53 -0.23 52 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 14.52 -0.23 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 15.52 -0.22 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.12 -0.03 52 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.15 -0.04 52 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.24 -0.06 52 0 29 0
30DEC26 22.00 P 0.00 0.00 0.00 0.37 -0.07 52 0 53 0
30DEC26 23.00 P 0.00 0.00 0.00 0.54 -0.08 52 0 35 0
30DEC26 24.00 P 0.00 0.00 0.00 0.76 -0.10 52 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.03 -0.11 52 0 5 0
30DEC26 26.00 P 1.41 1.41 1.41 1.36 -0.13 53 2 20 +2
30DEC26 27.00 P 0.00 0.00 0.00 1.74 -0.14 53 0 18 0
30DEC26 28.00 P 0.00 0.00 0.00 2.17 -0.14 53 0 49 0
30DEC26 29.00 P 2.65 2.65 2.65 2.65 -0.15 53 14 210 +12
30DEC26 30.00 P 3.19 3.19 3.19 3.20 -0.16 53 2 73 -2
30DEC26 31.00 P 0.00 0.00 0.00 3.80 -0.15 53 0 177 0
30DEC26 32.00 P 0.00 0.00 0.00 4.37 -0.22 52 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 5.06 -0.22 52 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.78 -0.23 52 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.56 -0.23 52 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.35 -0.23 52 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.38 -0.04 56 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.04 -0.23 52 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.93 -0.23 52 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.82 -0.24 52 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.75 -0.23 52 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.68 -0.23 52 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.63 -0.23 52 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.59 -0.23 52 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 15.56 -0.23 51 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.23 -0.03 52 0 1 0
28JAN27 20.00 P 0.00 0.00 0.00 0.28 -0.04 52 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.41 -0.05 52 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.58 -0.06 52 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 0.80 -0.07 52 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 1.07 -0.08 52 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 1.37 -0.10 52 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 1.73 -0.10 53 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 2.15 -0.12 53 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 2.60 -0.14 53 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 3.09 -0.14 53 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 3.64 -0.14 53 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 4.21 -0.17 52 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 4.80 -0.17 52 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 5.46 -0.18 52 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 6.18 -0.19 52 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 6.91 -0.19 52 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 7.70 -0.20 52 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 8.49 -0.20 52 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 9.33 -0.21 52 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.52 -0.04 52 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.58 -0.06 52 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.80 -0.06 52 0 35 0
30MAR27 22.00 P 0.00 0.00 0.00 1.03 -0.07 53 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 1.32 -0.07 53 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.63 -0.10 53 0 4 0
30MAR27 25.00 P 0.00 0.00 0.00 2.00 -0.09 53 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.40 -0.12 53 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.82 -0.14 53 0 20 0
30MAR27 28.00 P 0.00 0.00 0.00 3.30 -0.14 52 0 15 0
30MAR27 29.00 P 0.00 0.00 0.00 3.81 -0.15 52 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.38 -0.15 53 0 1,030 0
30MAR27 31.00 P 0.00 0.00 0.00 4.96 -0.17 52 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.59 -0.11 53 0 85 0
30MAR27 33.00 P 0.00 0.00 0.00 6.32 -0.06 53 0 170 0
30MAR27 34.00 P 0.00 0.00 0.00 6.87 -0.18 52 0 100 0
30MAR27 35.00 P 0.00 0.00 0.00 7.60 -0.18 52 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 8.34 -0.19 52 0 100 0
30MAR27 37.00 P 0.00 0.00 0.00 9.11 -0.19 52 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.91 -0.19 52 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.71 -0.20 52 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.55 -0.20 52 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.40 -0.20 52 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.26 -0.20 52 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.14 -0.21 52 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.04 -0.21 52 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 15.95 -0.21 52 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.00 -0.03 53 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.15 0.00 54 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.43 -0.01 54 0 0 0
29JUN27 22.00 P 1.75 1.75 1.75 1.74 -0.01 54 1 0 -1
29JUN27 23.00 P 0.00 0.00 0.00 2.09 -0.02 54 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.44 -0.05 54 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 2.82 -0.10 54 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 3.26 -0.10 53 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 3.71 -0.12 53 0 200 0
29JUN27 28.00 P 0.00 0.00 0.00 4.21 -0.13 53 0 200 0
29JUN27 29.00 P 0.00 0.00 0.00 4.89 +0.01 55 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.47 +0.01 55 0 60 0
29JUN27 31.00 P 0.00 0.00 0.00 6.08 +0.02 55 0 30 0
29JUN27 32.00 P 0.00 0.00 0.00 6.72 -0.08 55 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 7.25 -0.12 54 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 7.89 -0.07 53 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.57 -0.07 53 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.29 -0.09 53 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.04 -0.09 53 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 10.79 -0.10 53 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.56 -0.11 53 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.37 -0.11 53 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 13.18 -0.11 53 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 14.00 -0.11 53 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.83 -0.13 53 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 15.69 -0.14 53 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 16.56 -0.13 53 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.54 -0.11 54 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 1.69 -0.12 54 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.01 -0.14 54 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.46 -0.08 55 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 2.85 -0.08 55 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.29 -0.11 55 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 3.76 -0.09 55 0 94 0
29SEP27 26.00 P 0.00 0.00 0.00 4.24 -0.01 55 0 2 0
29SEP27 27.00 P 0.00 0.00 0.00 4.66 -0.08 54 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 5.23 -0.11 55 0 4 0
29SEP27 29.00 P 0.00 0.00 0.00 5.78 -0.11 55 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 6.35 -0.14 54 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 6.98 -0.13 54 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 7.54 -0.16 54 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 8.21 -0.16 54 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 8.92 -0.13 54 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 9.58 -0.15 54 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 10.27 -0.17 54 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 11.01 -0.17 54 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 11.76 -0.17 54 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 12.50 -0.18 54 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 13.38 -0.06 55 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 14.05 -0.19 54 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 14.86 -0.18 54 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 15.66 -0.19 54 0 0 0
TOTAL PUT 218 5,532 +139
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$ 6.550
29OCT26 4.70 C 0.00 0.00 0.00 1.86 -0.03 46 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.76 -0.04 41 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.66 -0.03 30 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.56 -0.08 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.31 -0.04 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.06 -0.04 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.82 -0.04 30 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.60 -0.03 33 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.40 -0.03 32 0 151 0
29OCT26 6.50 C 0.30 0.30 0.30 0.24 -0.04 31 3 653 -3
29OCT26 6.75 C 0.16 0.16 0.11 0.14 -0.01 33 6 963 +1
29OCT26 7.00 C 0.09 0.09 0.09 0.07 -0.01 32 4 585 -2
29OCT26 7.25 C 0.03 0.03 0.03 0.04 0.00 35 28 339 +18
29OCT26 7.50 C 0.00 0.00 0.00 0.02 0.00 36 0 295 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 128 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 322 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 94 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 53 0 34 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 58 0 45 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 62 0 78 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 67 0 183 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 71 0 60 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 75 0 1 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 79 0 4 0
29OCT26 10.50 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 0.01 0.00 93 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.87 -0.06 0 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.77 -0.06 0 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.67 -0.06 0 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.57 -0.07 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.33 -0.05 30 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.10 -0.03 32 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.87 -0.04 30 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.68 -0.03 32 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.49 -0.04 30 0 88 0
27NOV26 6.50 C 0.00 0.00 0.00 0.34 -0.03 30 0 167 0
27NOV26 6.75 C 0.00 0.00 0.00 0.23 -0.03 30 0 277 0
27NOV26 7.00 C 0.00 0.00 0.00 0.15 -0.02 31 0 368 0
27NOV26 7.25 C 0.10 0.10 0.10 0.09 -0.02 30 60 148 +60
27NOV26 7.50 C 0.00 0.00 0.00 0.06 -0.01 32 0 91 0
27NOV26 7.75 C 0.00 0.00 0.00 0.04 -0.01 33 0 106 0
27NOV26 8.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 -0.01 31 0 81 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 26 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 26 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.91 -0.02 43 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.79 -0.05 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.72 -0.04 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.62 -0.04 38 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.39 -0.04 37 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.16 -0.04 34 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.92 -0.04 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.75 -0.02 31 0 5 0
30DEC26 6.25 C 0.00 0.00 0.00 0.57 -0.03 30 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.42 -0.02 29 0 428 0
30DEC26 6.75 C 0.00 0.00 0.00 0.31 -0.02 29 0 217 0
30DEC26 7.00 C 0.00 0.00 0.00 0.22 -0.01 29 0 302 0
30DEC26 7.25 C 0.00 0.00 0.00 0.15 -0.02 29 0 62 0
30DEC26 7.50 C 0.00 0.00 0.00 0.11 0.00 30 0 269 0
30DEC26 7.75 C 0.00 0.00 0.00 0.07 -0.01 30 0 482 0
30DEC26 8.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 152 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 -0.01 30 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 33 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 50 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 36 0 74 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 35 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 40 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 58 0 40 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 1.93 -0.05 39 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 1.84 -0.04 39 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 1.74 -0.05 37 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 1.65 -0.05 37 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 1.41 -0.05 33 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 1.19 -0.04 32 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 0.97 -0.02 29 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 0.80 0.00 30 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 0.64 -0.01 30 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.49 -0.02 29 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.36 -0.02 28 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 0.27 -0.02 28 0 26 0
28JAN27 7.25 C 0.00 0.00 0.00 0.21 0.00 29 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.15 0.00 29 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 0.11 0.00 30 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.98 -0.03 37 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.88 -0.04 35 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.79 -0.04 34 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.70 -0.04 34 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.48 -0.03 32 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.27 -0.03 31 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.07 -0.01 30 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.87 -0.03 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.73 -0.02 28 0 60 0
30MAR27 6.50 C 0.00 0.00 0.00 0.59 -0.03 28 0 60 0
30MAR27 6.75 C 0.00 0.00 0.00 0.48 -0.02 28 0 30 0
30MAR27 7.00 C 0.00 0.00 0.00 0.37 -0.02 28 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.29 -0.03 28 0 30 0
30MAR27 7.50 C 0.00 0.00 0.00 0.23 -0.02 28 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.17 -0.02 28 0 135 0
30MAR27 8.00 C 0.00 0.00 0.00 0.13 -0.02 28 0 88 0
30MAR27 8.25 C 0.00 0.00 0.00 0.10 -0.01 28 0 19 0
30MAR27 8.50 C 0.00 0.00 0.00 0.07 -0.02 27 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 0.03 -0.01 28 0 50 0
30MAR27 9.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 9 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 30 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 35 0 3 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.02 -0.04 38 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.93 -0.03 38 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.84 -0.03 36 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.75 -0.03 36 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.53 -0.03 34 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.33 -0.02 33 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.14 -0.02 31 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.97 +0.01 31 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 0.82 +0.01 31 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.68 -0.01 30 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.56 -0.01 30 0 0 0
29JUN27 7.00 C 0.46 0.46 0.46 0.45 -0.02 29 10 42 +10
29JUN27 7.25 C 0.00 0.00 0.00 0.38 0.00 30 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.31 0.00 30 0 3 0
29JUN27 7.75 C 0.00 0.00 0.00 0.24 -0.01 29 0 30 0
29JUN27 8.00 C 0.00 0.00 0.00 0.20 0.00 30 0 36 0
29JUN27 8.25 C 0.00 0.00 0.00 0.16 0.00 29 0 30 0
29JUN27 8.50 C 0.00 0.00 0.00 0.13 0.00 30 0 30 0
29JUN27 8.75 C 0.00 0.00 0.00 0.10 0.00 29 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.08 0.00 29 0 4 0
29JUN27 9.25 C 0.00 0.00 0.00 0.07 +0.01 30 0 60 0
29JUN27 9.50 C 0.00 0.00 0.00 0.05 0.00 29 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.03 0.00 29 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.01 0.00 33 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 36 0 30 0
29SEP27 4.70 C 0.00 0.00 0.00 2.02 -0.04 35 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.93 -0.04 35 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.84 -0.04 34 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.75 -0.04 33 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.54 -0.05 32 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.36 -0.03 32 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.17 -0.02 30 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.01 -0.02 30 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.84 -0.03 29 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.71 -0.03 28 0 6 0
29SEP27 6.75 C 0.00 0.00 0.00 0.61 -0.02 29 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.51 -0.03 29 0 5 0
29SEP27 7.25 C 0.00 0.00 0.00 0.44 -0.02 29 0 6 0
29SEP27 7.50 C 0.00 0.00 0.00 0.37 -0.02 29 0 4 0
29SEP27 7.75 C 0.00 0.00 0.00 0.31 -0.02 29 0 50 0
29SEP27 8.00 C 0.00 0.00 0.00 0.26 -0.02 29 0 6 0
29SEP27 8.25 C 0.25 0.25 0.25 0.23 -0.01 30 1 30 0
29SEP27 8.50 C 0.00 0.00 0.00 0.20 0.00 30 0 21 0
29SEP27 8.75 C 0.00 0.00 0.00 0.16 -0.01 29 0 2 0
29SEP27 9.00 C 0.00 0.00 0.00 0.14 -0.01 30 0 10 0
29SEP27 9.25 C 0.00 0.00 0.00 0.12 0.00 30 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.10 0.00 30 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.07 0.00 30 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
TOTAL CALL 112 8,522 +84
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 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 0.04 0.04 0.04 0.04 0.00 33 30 70 +19
29OCT26 6.25 P 0.00 0.00 0.00 0.09 0.00 32 0 768 0
29OCT26 6.50 P 0.16 0.18 0.15 0.19 +0.02 33 108 2,214 +17
29OCT26 6.75 P 0.29 0.33 0.29 0.34 +0.03 35 13 236 +5
29OCT26 7.00 P 0.48 0.55 0.42 0.52 +0.02 35 150 660 -122
29OCT26 7.25 P 0.00 0.00 0.00 0.73 +0.03 35 1 353 0
29OCT26 7.50 P 0.00 0.00 0.00 0.96 +0.03 35 0 238 0
29OCT26 7.75 P 0.00 0.00 0.00 1.21 +0.04 42 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.46 +0.03 48 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.71 +0.03 54 0 55 0
29OCT26 8.50 P 0.00 0.00 0.00 1.96 +0.03 59 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.21 +0.03 65 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.46 +0.03 70 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.71 +0.03 74 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.96 +0.04 79 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 3.21 +0.03 83 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 3.46 +0.04 88 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 3.96 +0.03 96 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 4.46 +0.03 104 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 4.96 +0.03 112 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 5.46 +0.03 119 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 46 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 -0.01 31 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.05 0.00 32 0 2 0
27NOV26 6.00 P 0.00 0.00 0.00 0.09 -0.01 30 0 150 0
27NOV26 6.25 P 0.00 0.00 0.00 0.17 0.00 31 0 307 0
27NOV26 6.50 P 0.25 0.27 0.25 0.27 -0.01 31 188 598 +161
27NOV26 6.75 P 0.36 0.38 0.36 0.42 +0.01 32 15 228 +5
27NOV26 7.00 P 0.00 0.00 0.00 0.56 +0.01 29 0 63 0
27NOV26 7.25 P 0.72 0.78 0.68 0.79 +0.05 34 100 236 -60
27NOV26 7.50 P 0.00 0.00 0.00 0.98 +0.01 30 0 204 0
27NOV26 7.75 P 0.00 0.00 0.00 1.24 +0.05 37 0 222 0
27NOV26 8.00 P 0.00 0.00 0.00 1.48 +0.05 40 0 33 0
27NOV26 8.25 P 0.00 0.00 0.00 1.72 +0.04 42 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.97 +0.04 46 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.22 +0.04 50 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.47 +0.04 54 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.72 +0.04 57 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.97 +0.05 61 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 3.22 +0.04 64 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 3.47 +0.05 67 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 3.97 +0.04 73 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 4.47 +0.04 79 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 4.97 +0.04 84 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 -0.01 29 0 2 0
30DEC26 5.50 P 0.00 0.00 0.00 0.05 0.00 31 0 2 0
30DEC26 5.75 P 0.00 0.00 0.00 0.08 -0.01 29 0 240 0
30DEC26 6.00 P 0.00 0.00 0.00 0.14 0.00 30 0 453 0
30DEC26 6.25 P 0.22 0.22 0.22 0.21 0.00 28 31 440 -30
30DEC26 6.50 P 0.00 0.00 0.00 0.33 +0.01 29 0 391 0
30DEC26 6.75 P 0.00 0.00 0.00 0.47 +0.01 30 0 172 0
30DEC26 7.00 P 0.57 0.57 0.57 0.64 +0.02 31 22 113 0
30DEC26 7.25 P 0.00 0.00 0.00 0.80 +0.01 28 1 47 +1
30DEC26 7.50 P 0.00 0.00 0.00 1.01 +0.02 29 0 51 0
30DEC26 7.75 P 0.00 0.00 0.00 1.24 +0.02 31 0 245 0
30DEC26 8.00 P 0.00 0.00 0.00 1.48 +0.05 33 0 47 0
30DEC26 8.25 P 0.00 0.00 0.00 1.72 +0.04 35 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.97 +0.04 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.22 +0.04 41 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.47 +0.04 44 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.72 +0.04 47 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.97 +0.05 50 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.22 +0.04 53 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.47 +0.05 55 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.97 +0.04 60 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.47 +0.04 65 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.97 +0.04 69 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.46 +0.03 70 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.95 +0.03 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.45 +0.03 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.95 +0.03 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.45 +0.03 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.95 +0.03 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.45 +0.03 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.95 +0.03 0 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.01 0.00 31 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 0.04 +0.01 30 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.12 +0.02 30 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.18 +0.02 29 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.27 +0.02 29 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.37 +0.01 29 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.49 +0.02 28 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.65 +0.03 28 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.83 +0.02 28 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 1.04 +0.04 29 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 1.24 +0.02 27 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 1.48 +0.05 30 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 1.72 +0.04 31 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 1.97 +0.04 34 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 2.22 +0.04 37 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 2.47 +0.04 40 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.07 0.00 29 0 30 0
30MAR27 5.50 P 0.00 0.00 0.00 0.10 -0.01 27 0 90 0
30MAR27 5.75 P 0.00 0.00 0.00 0.16 0.00 28 0 95 0
30MAR27 6.00 P 0.00 0.00 0.00 0.24 +0.01 28 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.33 +0.01 28 0 64 0
30MAR27 6.50 P 0.00 0.00 0.00 0.45 +0.02 28 0 64 0
30MAR27 6.75 P 0.00 0.00 0.00 0.55 0.00 26 0 30 0
30MAR27 7.00 P 0.00 0.00 0.00 0.72 +0.03 27 0 51 0
30MAR27 7.25 P 0.00 0.00 0.00 0.89 +0.03 27 0 13 0
30MAR27 7.50 P 0.00 0.00 0.00 1.08 +0.01 27 0 44 0
30MAR27 7.75 P 0.00 0.00 0.00 1.28 +0.02 27 0 75 0
30MAR27 8.00 P 0.00 0.00 0.00 1.49 +0.03 27 0 85 0
30MAR27 8.25 P 0.00 0.00 0.00 1.73 +0.05 28 0 12 0
30MAR27 8.50 P 0.00 0.00 0.00 1.97 +0.04 29 0 82 0
30MAR27 8.75 P 0.00 0.00 0.00 2.22 +0.04 32 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.47 +0.04 34 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.72 +0.04 36 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.97 +0.05 38 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.22 +0.04 41 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.47 +0.05 42 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.97 +0.04 46 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.47 +0.04 50 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.97 +0.04 53 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.46 +0.03 54 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.95 +0.03 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.45 +0.03 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.95 +0.03 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.45 +0.03 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.95 +0.03 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.45 +0.03 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.95 +0.03 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.08 0.00 29 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.10 +0.01 30 0 1 0
29JUN27 4.90 P 0.12 0.12 0.12 0.12 +0.01 30 10 40 +10
29JUN27 5.00 P 0.00 0.00 0.00 0.14 +0.02 30 0 33 0
29JUN27 5.25 P 0.00 0.00 0.00 0.20 +0.02 30 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.26 +0.01 29 0 34 0
29JUN27 5.75 P 0.00 0.00 0.00 0.35 +0.01 29 0 30 0
29JUN27 6.00 P 0.00 0.00 0.00 0.45 +0.01 28 0 55 0
29JUN27 6.25 P 0.59 0.59 0.59 0.57 +0.03 28 10 11 +10
29JUN27 6.50 P 0.00 0.00 0.00 0.70 +0.01 28 0 27 0
29JUN27 6.75 P 0.00 0.00 0.00 0.85 +0.03 28 0 23 0
29JUN27 7.00 P 0.00 0.00 0.00 1.01 +0.03 27 0 37 0
29JUN27 7.25 P 0.00 0.00 0.00 1.19 +0.02 27 0 2 0
29JUN27 7.50 P 0.00 0.00 0.00 1.38 +0.02 27 0 43 0
29JUN27 7.75 P 0.00 0.00 0.00 1.58 +0.02 27 0 45 0
29JUN27 8.00 P 0.00 0.00 0.00 1.79 +0.04 27 0 116 0
29JUN27 8.25 P 0.00 0.00 0.00 2.00 +0.02 27 0 33 0
29JUN27 8.50 P 0.00 0.00 0.00 2.23 +0.03 27 0 17 0
29JUN27 8.75 P 0.00 0.00 0.00 2.45 +0.03 26 0 9 0
29JUN27 9.00 P 0.00 0.00 0.00 2.68 +0.03 26 0 1 0
29JUN27 9.25 P 0.00 0.00 0.00 2.91 +0.04 25 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.15 +0.03 26 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.39 +0.05 25 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.63 +0.04 25 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 4.10 +0.03 0 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.59 +0.05 0 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 5.07 +0.03 0 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.56 +0.05 0 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 6.04 +0.03 0 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 6.53 +0.03 0 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.13 0.00 30 0 2 0
29SEP27 4.80 P 0.00 0.00 0.00 0.15 0.00 30 0 1 0
29SEP27 4.90 P 0.00 0.00 0.00 0.17 0.00 30 0 1 0
29SEP27 5.00 P 0.00 0.00 0.00 0.19 0.00 29 0 68 0
29SEP27 5.25 P 0.25 0.25 0.25 0.26 0.00 30 1 7 +1
29SEP27 5.50 P 0.00 0.00 0.00 0.35 +0.01 30 0 13 0
29SEP27 5.75 P 0.00 0.00 0.00 0.45 +0.01 30 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.56 0.00 30 0 46 0
29SEP27 6.25 P 0.00 0.00 0.00 0.69 +0.02 30 0 41 0
29SEP27 6.50 P 0.00 0.00 0.00 0.84 +0.03 31 0 7 0
29SEP27 6.75 P 0.00 0.00 0.00 0.99 +0.02 30 0 3 0
29SEP27 7.00 P 0.00 0.00 0.00 1.16 +0.02 31 0 2 0
29SEP27 7.25 P 0.00 0.00 0.00 1.32 +0.03 30 0 32 0
29SEP27 7.50 P 0.00 0.00 0.00 1.50 +0.02 30 0 5 0
29SEP27 7.75 P 0.00 0.00 0.00 1.70 +0.03 30 0 3 0
29SEP27 8.00 P 0.00 0.00 0.00 1.91 +0.03 31 0 3 0
29SEP27 8.25 P 0.00 0.00 0.00 2.11 +0.02 31 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.33 +0.03 31 0 3 0
29SEP27 8.75 P 0.00 0.00 0.00 2.55 +0.04 31 0 1 0
29SEP27 9.00 P 0.00 0.00 0.00 2.77 +0.04 32 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 3.00 +0.03 32 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 3.23 +0.03 32 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 3.46 +0.03 32 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.68 +0.02 31 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 4.16 +0.03 32 0 0 0
TOTAL PUT 680 10,374 +17
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$ 18.520
29OCT26 13.50 C 0.00 0.00 0.00 5.05 -0.09 48 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.55 -0.09 40 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.05 -0.09 32 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.56 -0.09 39 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.07 -0.09 37 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.59 -0.09 36 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.13 -0.09 36 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 1.70 -0.09 36 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 1.31 -0.09 36 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.95 -0.08 34 0 40 0
29OCT26 18.50 C 0.00 0.00 0.00 0.71 -0.04 36 0 0 0
29OCT26 19.00 C 0.47 0.47 0.47 0.48 -0.05 36 15 15 +15
29OCT26 19.50 C 0.00 0.00 0.00 0.33 -0.03 36 0 7 0
29OCT26 20.00 C 0.20 0.20 0.20 0.21 -0.03 36 9 160 0
29OCT26 21.00 C 0.00 0.00 0.00 0.08 -0.02 37 0 32 0
29OCT26 22.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 43 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 18 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 50 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 51 0 91 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 57 0 80 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.60 -0.09 36 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.11 -0.09 34 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.63 -0.10 33 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.17 -0.10 34 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.73 -0.10 34 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.32 -0.09 34 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.93 -0.10 34 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.59 -0.09 34 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.28 -0.05 34 0 3 0
27NOV26 18.50 C 0.00 0.00 0.00 1.01 -0.05 34 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.80 -0.04 34 0 80 0
27NOV26 19.50 C 0.00 0.00 0.00 0.62 -0.03 35 0 145 0
27NOV26 20.00 C 0.00 0.00 0.00 0.47 -0.03 35 0 50 0
27NOV26 21.00 C 0.24 0.24 0.24 0.25 -0.03 34 9 70 -9
27NOV26 22.00 C 0.00 0.00 0.00 0.13 -0.02 35 0 25 0
27NOV26 23.00 C 0.00 0.00 0.00 0.06 -0.02 34 0 10 0
27NOV26 24.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
27NOV26 26.00 C 0.01 0.01 0.01 0.01 0.00 37 50 80 +50
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.14 -0.10 32 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.67 -0.09 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.20 -0.09 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.75 -0.09 34 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.31 -0.10 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.90 -0.10 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.52 -0.09 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.16 -0.09 33 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.79 -0.08 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.54 -0.04 33 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.28 -0.05 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.05 -0.05 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.86 -0.05 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.71 -0.03 34 0 14 0
30DEC26 21.00 C 0.00 0.00 0.00 0.46 -0.02 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.28 -0.03 34 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 0.17 -0.02 34 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.09 -0.02 33 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 4.74 - 33 0 0 -
28JAN27 14.50 C 0.00 0.00 0.00 4.29 -0.09 33 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 3.85 -0.09 33 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 3.43 -0.09 33 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 3.04 -0.09 33 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 2.67 -0.09 33 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 2.33 -0.08 33 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 1.98 -0.05 32 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 1.69 -0.06 32 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 1.44 -0.06 32 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 1.22 -0.06 32 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 1.02 -0.06 32 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 0.85 -0.06 32 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.58 -0.05 32 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.39 -0.03 33 0 6 0
28JAN27 23.00 C 0.00 0.00 0.00 0.26 -0.02 33 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.16 -0.03 33 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.10 -0.02 33 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.35 -0.09 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.91 -0.09 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.49 -0.09 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.08 -0.09 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.69 -0.10 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.33 -0.09 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.99 -0.08 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.67 -0.08 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.37 -0.08 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.10 -0.08 33 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.85 -0.08 33 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 1.62 -0.08 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.42 -0.07 33 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.23 -0.07 33 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.93 -0.05 33 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.68 -0.05 33 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.50 -0.04 33 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.36 -0.03 33 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.26 -0.03 33 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.18 -0.02 33 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.13 -0.02 33 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.09 -0.01 33 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.41 -0.10 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.99 -0.10 33 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.59 -0.09 33 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.20 -0.10 33 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.84 -0.10 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.50 -0.10 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.18 -0.09 33 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.88 -0.09 33 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.60 -0.09 33 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.34 -0.09 33 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.11 -0.09 33 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.89 -0.08 33 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.70 -0.07 33 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.52 -0.07 33 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.21 -0.06 33 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.96 -0.05 33 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.75 -0.04 33 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.58 -0.05 33 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.46 -0.03 33 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.35 -0.03 33 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.27 -0.03 33 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.21 -0.02 33 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.16 -0.02 33 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.12 -0.02 33 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.09 -0.02 33 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 5.15 -0.09 33 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 4.78 -0.09 33 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.42 -0.10 33 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.09 -0.10 33 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 3.77 -0.09 33 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.48 -0.09 33 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.19 -0.09 33 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.94 -0.09 33 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.69 -0.09 33 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.47 -0.09 33 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 2.26 -0.09 33 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 2.06 -0.08 33 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.89 -0.08 33 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.57 -0.06 33 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.29 -0.07 33 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.07 -0.06 33 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.88 -0.05 33 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.72 -0.05 33 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.59 -0.04 33 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.47 -0.04 33 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.39 -0.03 33 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.32 -0.02 33 0 0 0
TOTAL CALL 83 1,053 +56
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.02 0.00 38 0 47 0
29OCT26 16.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 35 0
29OCT26 16.50 P 0.00 0.00 0.00 0.07 -0.01 35 0 82 0
29OCT26 17.00 P 0.12 0.12 0.12 0.14 -0.01 35 7 67 +7
29OCT26 17.50 P 0.22 0.22 0.22 0.25 -0.02 35 50 203 +42
29OCT26 18.00 P 0.00 0.00 0.00 0.41 -0.02 35 0 103 0
29OCT26 18.50 P 0.00 0.00 0.00 0.64 -0.01 36 0 25 0
29OCT26 19.00 P 0.00 0.00 0.00 0.93 +0.03 36 0 203 0
29OCT26 19.50 P 0.00 0.00 0.00 1.27 +0.04 36 0 2 0
29OCT26 20.00 P 0.00 0.00 0.00 1.65 +0.05 36 0 1 0
29OCT26 21.00 P 0.00 0.00 0.00 2.53 +0.08 36 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 3.48 +0.08 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 4.48 +0.09 0 0 15 0
29OCT26 24.00 P 0.00 0.00 0.00 5.48 +0.09 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.48 +0.09 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.48 +0.09 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.48 +0.09 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.48 +0.09 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 10.48 +0.09 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 11.48 +0.09 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 12.48 +0.09 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 0.02 -0.01 33 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.05 0.00 35 0 32 0
27NOV26 15.50 P 0.00 0.00 0.00 0.09 0.00 35 0 56 0
27NOV26 16.00 P 0.14 0.14 0.14 0.14 -0.01 34 18 50 +18
27NOV26 16.50 P 0.00 0.00 0.00 0.22 -0.01 34 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 0.33 -0.02 34 0 90 0
27NOV26 17.50 P 0.00 0.00 0.00 0.48 -0.02 34 0 69 0
27NOV26 18.00 P 0.00 0.00 0.00 0.69 -0.01 34 0 17 0
27NOV26 18.50 P 0.00 0.00 0.00 0.92 -0.01 34 0 25 0
27NOV26 19.00 P 0.00 0.00 0.00 1.20 -0.01 34 0 80 0
27NOV26 19.50 P 0.00 0.00 0.00 1.51 +0.03 34 0 130 0
27NOV26 20.00 P 0.00 0.00 0.00 1.86 +0.03 34 0 50 0
27NOV26 21.00 P 0.00 0.00 0.00 2.65 +0.05 34 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 3.54 +0.07 34 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 4.49 +0.08 34 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.48 +0.09 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.48 +0.09 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.48 +0.09 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.48 +0.09 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.48 +0.09 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 10.48 +0.09 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 11.48 +0.09 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 12.48 +0.09 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.07 -0.01 33 0 3 0
30DEC26 15.00 P 0.00 0.00 0.00 0.11 -0.02 33 0 23 0
30DEC26 15.50 P 0.00 0.00 0.00 0.18 -0.01 33 0 12 0
30DEC26 16.00 P 0.00 0.00 0.00 0.27 -0.01 34 0 35 0
30DEC26 16.50 P 0.00 0.00 0.00 0.37 -0.02 33 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 0.52 -0.01 33 0 15 0
30DEC26 17.50 P 0.00 0.00 0.00 0.69 -0.02 33 0 22 0
30DEC26 18.00 P 0.00 0.00 0.00 0.89 -0.02 33 0 21 0
30DEC26 18.50 P 0.00 0.00 0.00 1.14 -0.02 34 0 8 0
30DEC26 19.00 P 0.00 0.00 0.00 1.42 -0.02 34 0 76 0
30DEC26 19.50 P 0.00 0.00 0.00 1.72 +0.03 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.05 +0.03 33 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.80 +0.04 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.64 +0.06 33 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 4.54 +0.07 33 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.49 +0.07 33 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.48 +0.09 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.48 +0.09 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.48 +0.09 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.48 +0.09 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.48 +0.09 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.48 +0.09 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.48 +0.09 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.48 +0.09 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.48 +0.09 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.48 +0.09 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 16.48 +0.09 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 17.48 +0.09 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 18.48 +0.09 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 19.48 +0.09 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 20.48 +0.09 0 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.08 - 33 0 0 -
28JAN27 14.50 P 0.00 0.00 0.00 0.12 0.00 33 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.19 0.00 33 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.27 0.00 33 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.37 0.00 33 0 3 0
28JAN27 16.50 P 0.00 0.00 0.00 0.50 0.00 33 0 15 0
28JAN27 17.00 P 0.00 0.00 0.00 0.66 0.00 33 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.85 +0.01 33 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 1.07 +0.01 34 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 1.31 +0.01 34 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 1.59 +0.01 34 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 1.86 +0.03 33 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 2.18 +0.03 33 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 2.91 +0.04 33 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 3.72 +0.05 33 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 4.60 +0.07 33 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 5.52 +0.07 33 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 6.49 +0.09 33 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 7.48 +0.09 0 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 8.48 +0.09 0 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 9.48 +0.09 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.12 -0.01 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.18 0.00 33 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.25 0.00 33 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.34 0.00 33 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.44 0.00 33 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.57 0.00 33 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.72 0.00 33 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.90 +0.01 33 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.10 +0.01 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.32 +0.01 33 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.56 +0.01 33 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.84 +0.02 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.13 +0.02 33 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.45 +0.02 33 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.15 +0.04 33 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.91 +0.04 33 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.74 +0.05 33 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.62 +0.06 33 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.54 +0.07 33 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.50 +0.08 33 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.48 +0.09 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.48 +0.09 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.48 +0.09 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.48 +0.09 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.48 +0.09 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.48 +0.09 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.48 +0.09 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.48 +0.09 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 16.48 +0.09 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 17.48 +0.09 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 18.48 +0.09 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 19.48 +0.09 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 20.48 +0.09 0 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.29 -0.01 33 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.39 0.00 33 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.49 0.00 33 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.62 0.00 33 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.77 0.00 33 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.93 0.00 33 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.12 0.00 33 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.32 0.00 33 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.55 0.00 33 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.80 +0.01 33 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.07 +0.02 33 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.35 +0.02 33 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.65 +0.02 33 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.97 +0.02 33 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 3.66 +0.03 33 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.40 +0.04 33 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.19 +0.05 33 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.02 +0.06 33 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.88 +0.06 33 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.77 +0.07 33 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.68 +0.07 33 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.61 +0.07 33 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.55 +0.08 33 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.51 +0.09 33 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 12.48 +0.09 0 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 13.48 +0.09 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 14.48 +0.09 0 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.55 0.00 33 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.68 0.00 33 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.82 0.00 33 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.99 0.00 33 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.16 0.00 33 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.37 0.00 33 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.57 0.00 33 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.82 +0.01 33 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.06 0.00 33 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.33 +0.01 33 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.62 +0.01 33 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.91 +0.01 33 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.23 +0.01 33 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.90 +0.02 33 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.62 +0.02 33 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 5.40 +0.04 33 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 6.20 +0.04 33 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 7.04 +0.05 33 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.91 +0.06 33 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.80 +0.06 33 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 9.71 +0.07 33 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 10.63 +0.07 33 0 0 0
TOTAL PUT 75 1,657 +67
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 +0.04 62 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.80 +0.04 58 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.75 +0.04 53 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.65 +0.04 44 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.55 +0.04 36 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.45 +0.04 28 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.35 +0.03 19 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.25 +0.03 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.17 +0.03 26 0 15 0
29OCT26 2.70 C 0.00 0.00 0.00 0.10 +0.02 26 0 348 0
29OCT26 2.80 C 0.05 0.05 0.04 0.04 0.00 22 14 224 +14
29OCT26 2.90 C 0.01 0.01 0.01 0.02 0.00 25 61 137 +61
29OCT26 3.00 C 0.00 0.00 0.00 0.01 0.00 27 0 95 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 34 0 175 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 59 0 84 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 69 0 8 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 74 0 1 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 78 0 10 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.85 +0.04 0 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.80 +0.04 0 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.75 +0.04 0 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.66 +0.04 40 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.56 +0.04 33 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.46 +0.03 27 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.37 +0.03 29 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.28 +0.02 26 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.22 +0.03 31 0 255 0
27NOV26 2.70 C 0.00 0.00 0.00 0.16 +0.03 31 0 375 0
27NOV26 2.80 C 0.00 0.00 0.00 0.11 +0.02 31 0 405 0
27NOV26 2.90 C 0.00 0.00 0.00 0.07 +0.01 30 0 150 0
27NOV26 3.00 C 0.00 0.00 0.00 0.04 0.00 29 0 195 0
27NOV26 3.10 C 0.00 0.00 0.00 0.03 0.00 31 0 300 0
27NOV26 3.20 C 0.00 0.00 0.00 0.02 +0.01 32 0 25 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
27NOV26 3.60 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 52 0 40 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.86 +0.04 31 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.81 +0.04 27 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.76 +0.04 0 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.66 +0.04 0 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.57 +0.04 29 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.46 +0.01 0 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.38 +0.02 24 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.30 +0.02 25 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.25 +0.03 30 0 15 0
30DEC26 2.70 C 0.16 0.16 0.16 0.19 +0.03 29 15 180 +15
30DEC26 2.80 C 0.00 0.00 0.00 0.14 +0.02 29 0 225 0
30DEC26 2.90 C 0.00 0.00 0.00 0.10 +0.02 29 0 255 0
30DEC26 3.00 C 0.00 0.00 0.00 0.07 +0.01 29 0 60 0
30DEC26 3.10 C 0.00 0.00 0.00 0.05 +0.01 29 0 319 0
30DEC26 3.20 C 0.00 0.00 0.00 0.04 +0.01 31 0 15 0
30DEC26 3.30 C 0.00 0.00 0.00 0.03 +0.01 32 0 135 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 30 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 35 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 66 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 76 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 83 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 86 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 88 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28JAN27 1.90 C 0.00 0.00 0.00 0.86 +0.03 0 0 0 0
28JAN27 1.95 C 0.00 0.00 0.00 0.82 +0.04 33 0 0 0
28JAN27 2.00 C 0.00 0.00 0.00 0.77 +0.04 31 0 0 0
28JAN27 2.10 C 0.00 0.00 0.00 0.66 +0.02 0 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 0.58 +0.03 28 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 0.48 +0.02 23 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.41 +0.03 28 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.33 +0.02 27 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.26 +0.02 27 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.20 +0.01 26 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.16 +0.02 28 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.12 +0.02 28 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.88 +0.04 29 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.83 +0.03 27 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.78 +0.03 24 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.69 +0.04 27 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.60 +0.03 26 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.52 +0.02 27 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.44 +0.02 27 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.37 +0.02 27 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.32 +0.03 29 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.25 +0.02 27 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.20 +0.01 27 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.16 +0.01 27 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.13 +0.02 27 0 15 0
30MAR27 3.10 C 0.00 0.00 0.00 0.09 0.00 26 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.04 0.00 26 0 30 0
30MAR27 3.50 C 0.00 0.00 0.00 0.03 0.00 26 0 50 0
30MAR27 3.60 C 0.00 0.00 0.00 0.02 0.00 26 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
30MAR27 3.80 C 0.00 0.00 0.00 0.01 0.00 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 35 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 39 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 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 48 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 53 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 57 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 61 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.89 +0.01 18 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.86 +0.04 29 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.81 +0.02 27 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.73 +0.02 29 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.64 +0.03 27 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.56 +0.01 27 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.50 +0.02 28 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.42 0.00 27 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.37 +0.01 28 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.33 +0.02 29 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.28 +0.02 29 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.22 +0.01 27 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.19 +0.01 28 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.16 +0.01 28 0 15 0
29JUN27 3.20 C 0.00 0.00 0.00 0.13 +0.01 28 0 9 0
29JUN27 3.30 C 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.09 0.00 28 0 22 0
29JUN27 3.50 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.05 +0.01 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 0.00 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 27 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 +0.02 31 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.87 +0.01 29 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.83 +0.01 30 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.74 +0.03 28 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.66 +0.01 28 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.59 +0.01 29 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.54 +0.03 31 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.47 +0.03 30 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.40 +0.01 29 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.35 +0.01 29 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.30 +0.01 29 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.26 +0.01 29 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.22 +0.01 29 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.19 +0.01 29 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.16 0.00 29 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.13 0.00 28 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.12 +0.01 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 0.00 29 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.06 +0.01 29 0 20 0
29SEP27 3.90 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 5 0
TOTAL CALL 90 4,763 +90
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 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 39 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.02 -0.02 26 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.05 -0.02 26 0 40 0
29OCT26 2.80 P 0.00 0.00 0.00 0.10 -0.03 25 0 65 0
29OCT26 2.90 P 0.00 0.00 0.00 0.18 -0.03 29 0 411 0
29OCT26 3.00 P 0.00 0.00 0.00 0.27 -0.03 33 0 113 0
29OCT26 3.10 P 0.00 0.00 0.00 0.36 -0.04 33 0 90 0
29OCT26 3.20 P 0.00 0.00 0.00 0.46 -0.04 40 0 217 0
29OCT26 3.30 P 0.00 0.00 0.00 0.56 -0.04 46 0 74 0
29OCT26 3.40 P 0.00 0.00 0.00 0.66 -0.04 52 0 14 0
29OCT26 3.50 P 0.00 0.00 0.00 0.76 -0.04 57 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.86 -0.04 62 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.96 -0.04 67 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 1.06 -0.04 72 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 1.16 -0.04 77 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 1.26 -0.04 82 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 1.36 -0.04 86 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.46 -0.04 90 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.58 -0.02 119 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.68 -0.02 123 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.78 -0.02 128 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.88 -0.02 132 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.98 -0.02 136 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 2.08 -0.02 140 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
27NOV26 2.70 P 0.10 0.10 0.10 0.10 -0.02 30 15 30 +15
27NOV26 2.80 P 0.00 0.00 0.00 0.15 -0.02 30 0 210 0
27NOV26 2.90 P 0.00 0.00 0.00 0.22 -0.02 31 0 250 0
27NOV26 3.00 P 0.00 0.00 0.00 0.30 -0.02 33 0 336 0
27NOV26 3.10 P 0.00 0.00 0.00 0.38 -0.03 33 0 30 0
27NOV26 3.20 P 0.00 0.00 0.00 0.46 -0.04 29 0 45 0
27NOV26 3.30 P 0.00 0.00 0.00 0.57 -0.03 39 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.66 -0.04 37 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.78 -0.02 53 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.88 -0.02 57 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.98 -0.02 61 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 1.08 -0.02 65 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 1.18 -0.02 69 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 1.26 -0.04 58 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 1.38 -0.02 76 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.48 -0.02 79 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.58 -0.02 82 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.03 -0.01 29 0 10 0
30DEC26 2.50 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.09 -0.01 30 0 15 0
30DEC26 2.70 P 0.00 0.00 0.00 0.12 -0.02 28 0 270 0
30DEC26 2.80 P 0.00 0.00 0.00 0.17 -0.03 28 0 349 0
30DEC26 2.90 P 0.00 0.00 0.00 0.24 -0.03 29 0 155 0
30DEC26 3.00 P 0.00 0.00 0.00 0.31 -0.02 29 0 55 0
30DEC26 3.10 P 0.00 0.00 0.00 0.40 -0.02 32 0 90 0
30DEC26 3.20 P 0.00 0.00 0.00 0.47 -0.04 28 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.57 -0.03 32 0 15 0
30DEC26 3.40 P 0.00 0.00 0.00 0.66 -0.04 31 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.78 -0.02 43 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.88 -0.02 46 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.98 -0.02 50 0 57 0
30DEC26 3.80 P 0.00 0.00 0.00 1.08 -0.02 53 0 69 0
30DEC26 3.90 P 0.00 0.00 0.00 1.18 -0.02 56 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 1.26 -0.04 48 0 65 0
30DEC26 4.10 P 0.00 0.00 0.00 1.38 -0.02 61 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.48 -0.02 64 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.58 -0.02 67 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.68 -0.02 69 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.78 -0.02 72 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.88 -0.02 74 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.98 -0.02 76 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.08 -0.02 78 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.16 -0.04 68 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.28 -0.02 83 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.51 -0.04 75 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.76 -0.04 79 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 3.01 -0.04 83 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 3.26 -0.04 87 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 3.51 -0.04 91 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.78 -0.02 110 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 4.01 -0.04 98 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 4.26 -0.04 101 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.51 -0.04 105 0 0 0
28JAN27 1.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 1.95 P 0.00 0.00 0.00 0.01 0.00 38 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 31 0 0 0
28JAN27 2.20 P 0.00 0.00 0.00 0.02 0.00 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 0.05 0.00 30 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.07 -0.01 29 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 28 0 10 0
28JAN27 2.80 P 0.00 0.00 0.00 0.20 -0.02 29 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.26 -0.02 29 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.33 -0.02 30 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.40 -0.03 29 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.48 -0.04 28 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.57 -0.03 29 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.66 -0.04 28 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.78 -0.02 38 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.88 -0.02 41 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.98 -0.02 44 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.07 -0.01 29 0 180 0
30MAR27 2.50 P 0.00 0.00 0.00 0.09 -0.02 27 0 60 0
30MAR27 2.60 P 0.00 0.00 0.00 0.13 -0.02 28 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 -0.01 28 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.28 -0.02 27 0 15 0
30MAR27 3.00 P 0.00 0.00 0.00 0.35 -0.02 28 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.43 -0.02 29 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.50 -0.03 28 0 20 0
30MAR27 3.30 P 0.00 0.00 0.00 0.58 -0.04 27 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.67 -0.04 27 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.78 -0.02 32 0 40 0
30MAR27 3.60 P 0.00 0.00 0.00 0.88 -0.02 35 0 10 0
30MAR27 3.70 P 0.00 0.00 0.00 0.98 -0.02 37 0 30 0
30MAR27 3.80 P 0.00 0.00 0.00 1.08 -0.02 40 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.18 -0.02 42 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.26 -0.04 37 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.38 -0.02 46 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.48 -0.02 48 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.58 -0.02 50 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.68 -0.02 52 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.78 -0.02 54 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.88 -0.02 56 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.98 -0.02 57 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 2.08 -0.02 59 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 2.16 -0.04 52 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 2.28 -0.02 62 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 2.51 -0.04 58 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.76 -0.04 61 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 3.01 -0.04 64 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 3.26 -0.04 67 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.51 -0.04 70 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.78 -0.02 82 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 4.01 -0.04 75 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 4.26 -0.04 78 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.08 0.00 29 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.14 -0.01 29 0 210 0
29JUN27 2.60 P 0.00 0.00 0.00 0.18 -0.01 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 0.26 -0.02 27 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.32 -0.03 27 0 20 0
29JUN27 3.00 P 0.00 0.00 0.00 0.39 -0.02 28 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.47 -0.02 29 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.55 -0.01 30 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.63 -0.01 31 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.69 -0.04 28 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.80 -0.01 31 0 60 0
29JUN27 3.60 P 0.00 0.00 0.00 0.89 -0.02 32 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.99 -0.01 34 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 1.08 -0.02 34 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.18 -0.02 36 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.29 -0.01 40 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 1.39 -0.01 42 0 3 0
29JUN27 4.20 P 0.00 0.00 0.00 1.48 -0.02 42 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.58 -0.02 43 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.68 -0.02 45 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.79 -0.01 49 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.89 -0.01 50 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.98 -0.02 49 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 2.08 -0.02 51 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 2.16 -0.04 46 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 2.29 -0.01 56 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 2.51 -0.04 50 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.76 -0.04 53 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 0.00 30 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.08 0.00 30 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.13 -0.02 29 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.17 -0.01 29 0 30 0
29SEP27 2.50 P 0.00 0.00 0.00 0.21 -0.01 29 0 75 0
29SEP27 2.60 P 0.00 0.00 0.00 0.25 -0.02 28 0 3 0
29SEP27 2.70 P 0.00 0.00 0.00 0.30 -0.02 28 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.35 -0.03 27 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.41 -0.03 27 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.48 -0.02 27 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.56 -0.01 29 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.63 -0.02 28 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.71 -0.01 28 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.79 -0.01 28 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.87 -0.04 28 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.96 -0.01 29 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 1.04 -0.04 28 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.13 -0.04 28 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.22 -0.04 29 0 20 0
29SEP27 4.00 P 0.00 0.00 0.00 1.31 -0.04 28 0 0 0
TOTAL PUT 15 3,941 +15
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$ 218.600
09OCT26 155.00 C 0.00 0.00 0.00 63.64 +6.18 0 0 0 0
09OCT26 157.50 C 0.00 0.00 0.00 61.14 +6.18 0 0 0 0
09OCT26 160.00 C 0.00 0.00 0.00 58.64 +6.18 0 0 0 0
09OCT26 162.50 C 0.00 0.00 0.00 56.14 +6.18 0 0 0 0
09OCT26 165.00 C 0.00 0.00 0.00 53.64 +6.18 0 0 0 0
09OCT26 167.50 C 0.00 0.00 0.00 51.14 +6.18 0 0 0 0
09OCT26 170.00 C 0.00 0.00 0.00 48.65 +6.19 90 0 0 0
09OCT26 172.50 C 0.00 0.00 0.00 46.15 +6.19 84 0 0 0
09OCT26 175.00 C 0.00 0.00 0.00 43.65 +6.19 78 0 0 0
09OCT26 177.50 C 0.00 0.00 0.00 41.15 +6.19 72 0 0 0
09OCT26 180.00 C 0.00 0.00 0.00 38.65 +6.18 66 0 0 0
09OCT26 182.50 C 0.00 0.00 0.00 36.15 +6.18 60 0 0 0
09OCT26 185.00 C 0.00 0.00 0.00 33.65 +6.18 53 0 0 0
09OCT26 187.50 C 0.00 0.00 0.00 31.15 +6.16 43 0 0 0
09OCT26 190.00 C 0.00 0.00 0.00 28.65 +6.14 0 0 0 0
09OCT26 192.50 C 0.00 0.00 0.00 26.15 +6.09 0 0 0 0
09OCT26 195.00 C 0.00 0.00 0.00 23.66 +6.01 46 0 0 0
09OCT26 197.50 C 0.00 0.00 0.00 21.17 +5.87 45 0 0 0
09OCT26 200.00 C 0.00 0.00 0.00 18.71 +5.67 46 0 0 0
09OCT26 202.50 C 0.00 0.00 0.00 16.27 +5.17 46 0 0 0
09OCT26 205.00 C 0.00 0.00 0.00 13.90 +4.76 46 0 0 0
09OCT26 207.50 C 0.00 0.00 0.00 11.61 +4.31 46 0 3 0
09OCT26 210.00 C 7.98 7.98 7.98 9.46 +3.77 46 1 4 0
09OCT26 212.50 C 7.52 7.52 7.52 7.27 +2.94 42 2 95 -2
09OCT26 215.00 C 5.03 5.03 5.03 5.58 +2.38 43 4 67 +3
09OCT26 217.50 C 3.06 3.30 3.06 4.14 +1.82 44 30 110 0
09OCT26 220.00 C 2.08 2.69 2.08 2.95 +1.34 45 19 8 -11
09OCT26 222.50 C 1.56 2.26 1.50 2.03 +0.94 45 41 34 -3
09OCT26 225.00 C 1.07 1.17 1.07 1.34 +0.63 45 14 66 +14
09OCT26 227.50 C 0.00 0.00 0.00 0.84 +0.39 45 0 33 0
09OCT26 230.00 C 0.64 0.70 0.64 0.54 +0.26 46 87 113 +87
09OCT26 232.50 C 0.00 0.00 0.00 0.31 +0.14 46 0 71 0
09OCT26 235.00 C 0.00 0.00 0.00 0.17 +0.07 46 0 10 0
09OCT26 237.50 C 0.00 0.00 0.00 0.09 +0.03 46 0 1 0
09OCT26 240.00 C 0.00 0.00 0.00 0.05 +0.02 47 0 0 0
09OCT26 242.50 C 0.00 0.00 0.00 0.03 +0.01 48 0 2 0
09OCT26 245.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
09OCT26 247.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
09OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 53 0 12 0
09OCT26 252.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
09OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
09OCT26 257.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
09OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
09OCT26 262.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
09OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
16OCT26 160.00 C 0.00 0.00 0.00 58.74 +6.18 0 0 0 0
16OCT26 162.50 C 0.00 0.00 0.00 56.24 +6.18 0 0 0 0
16OCT26 165.00 C 0.00 0.00 0.00 53.75 +6.19 53 0 0 0
16OCT26 167.50 C 0.00 0.00 0.00 51.25 +6.18 47 0 0 0
16OCT26 170.00 C 0.00 0.00 0.00 48.75 +6.17 0 0 0 0
16OCT26 172.50 C 0.00 0.00 0.00 46.25 +6.16 0 0 0 0
16OCT26 175.00 C 0.00 0.00 0.00 43.76 +6.14 44 0 0 0
16OCT26 177.50 C 0.00 0.00 0.00 41.27 +6.12 45 0 0 0
16OCT26 180.00 C 0.00 0.00 0.00 38.77 +6.07 42 0 0 0
16OCT26 182.50 C 0.00 0.00 0.00 36.29 +6.02 43 0 0 0
16OCT26 185.00 C 0.00 0.00 0.00 33.81 +5.94 43 0 0 0
16OCT26 187.50 C 0.00 0.00 0.00 31.35 +5.83 43 0 0 0
16OCT26 190.00 C 0.00 0.00 0.00 28.91 +5.70 43 0 0 0
16OCT26 192.50 C 0.00 0.00 0.00 26.50 +5.52 43 0 0 0
16OCT26 195.00 C 0.00 0.00 0.00 24.12 +5.30 43 0 0 0
16OCT26 197.50 C 0.00 0.00 0.00 21.80 +5.04 43 0 0 0
16OCT26 200.00 C 0.00 0.00 0.00 19.55 +4.75 43 0 0 0
16OCT26 202.50 C 0.00 0.00 0.00 17.38 +4.42 43 0 0 0
16OCT26 205.00 C 0.00 0.00 0.00 15.31 +4.10 43 0 0 0
16OCT26 207.50 C 0.00 0.00 0.00 13.35 +3.71 43 0 4 0
16OCT26 210.00 C 0.00 0.00 0.00 11.53 +3.12 43 0 0 0
16OCT26 212.50 C 0.00 0.00 0.00 9.55 +2.50 41 0 0 0
16OCT26 215.00 C 7.44 7.44 7.44 8.07 +2.15 41 5 5 +5
16OCT26 217.50 C 6.47 6.47 6.47 6.74 +1.89 42 6 6 +6
16OCT26 220.00 C 5.34 5.34 5.34 5.55 +1.54 42 5 5 +5
16OCT26 222.50 C 4.75 4.75 4.75 4.53 +1.24 42 2 15 0
16OCT26 225.00 C 3.58 3.67 3.58 3.67 +1.03 42 6 21 +6
16OCT26 227.50 C 3.07 3.09 3.07 2.98 +0.88 43 30 46 +30
16OCT26 230.00 C 2.49 2.49 2.32 2.39 +0.74 44 16 30 0
16OCT26 232.50 C 2.04 2.04 2.04 1.87 +0.58 44 4 16 0
16OCT26 235.00 C 0.00 0.00 0.00 1.43 +0.44 44 0 0 0
16OCT26 237.50 C 0.00 0.00 0.00 1.08 +0.32 44 0 0 0
16OCT26 240.00 C 0.00 0.00 0.00 0.81 +0.24 44 0 0 0
16OCT26 242.50 C 0.00 0.00 0.00 0.59 +0.16 43 0 0 0
16OCT26 245.00 C 0.00 0.00 0.00 0.43 +0.11 43 0 0 0
16OCT26 247.50 C 0.00 0.00 0.00 0.31 +0.08 43 0 0 0
16OCT26 250.00 C 0.00 0.00 0.00 0.22 +0.05 43 0 0 0
16OCT26 252.50 C 0.00 0.00 0.00 0.15 +0.03 43 0 0 0
16OCT26 255.00 C 0.00 0.00 0.00 0.11 +0.02 43 0 0 0
16OCT26 257.50 C 0.00 0.00 0.00 0.08 +0.01 44 0 0 0
16OCT26 260.00 C 0.00 0.00 0.00 0.05 0.00 43 0 2 0
16OCT26 262.50 C 0.00 0.00 0.00 0.04 - 44 0 0 -
29OCT26 125.00 C 0.00 0.00 0.00 93.85 +6.18 0 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 91.36 +6.19 0 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 88.87 +6.19 64 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 86.37 +6.19 0 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 83.88 +6.19 60 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 81.38 +6.18 0 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 78.89 +6.19 55 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 76.39 +6.18 0 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 73.90 +6.17 51 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 71.41 +6.17 52 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 68.92 +6.16 52 0 20 0
29OCT26 152.50 C 0.00 0.00 0.00 66.43 +6.15 51 0 15 0
29OCT26 155.00 C 0.00 0.00 0.00 63.94 +6.13 50 0 23 0
29OCT26 157.50 C 0.00 0.00 0.00 61.46 +6.11 51 0 45 0
29OCT26 160.00 C 0.00 0.00 0.00 58.98 +6.08 50 0 15 0
29OCT26 162.50 C 0.00 0.00 0.00 56.51 +6.04 50 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 54.05 +6.00 50 0 30 0
29OCT26 167.50 C 0.00 0.00 0.00 51.60 +5.94 50 0 30 0
29OCT26 170.00 C 0.00 0.00 0.00 49.17 +5.88 51 0 106 0
29OCT26 172.50 C 0.00 0.00 0.00 46.76 +5.81 51 0 15 0
29OCT26 175.00 C 0.00 0.00 0.00 44.36 +5.71 51 0 194 0
29OCT26 177.50 C 0.00 0.00 0.00 42.00 +5.61 51 0 24 0
29OCT26 180.00 C 0.00 0.00 0.00 39.66 +5.49 51 0 37 0
29OCT26 182.50 C 0.00 0.00 0.00 37.37 +5.36 51 0 68 0
29OCT26 185.00 C 0.00 0.00 0.00 35.11 +5.21 51 0 47 0
29OCT26 187.50 C 0.00 0.00 0.00 32.90 +5.04 51 0 33 0
29OCT26 190.00 C 0.00 0.00 0.00 30.75 +4.87 51 0 21 0
29OCT26 192.50 C 0.00 0.00 0.00 28.66 +4.69 51 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 26.63 +4.49 51 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 24.66 +4.27 51 0 15 0
29OCT26 200.00 C 0.00 0.00 0.00 22.78 +4.05 51 0 15 0
29OCT26 205.00 C 0.00 0.00 0.00 19.25 +3.60 51 0 60 0
29OCT26 210.00 C 14.10 14.10 14.10 15.57 +2.56 48 16 48 0
29OCT26 215.00 C 11.68 11.68 11.65 13.02 +2.34 50 10 38 -2
29OCT26 220.00 C 0.00 0.00 0.00 10.50 +1.76 50 0 20 0
29OCT26 225.00 C 8.40 8.70 8.40 8.56 +1.61 50 6 36 +4
29OCT26 230.00 C 7.00 7.00 7.00 6.93 +1.46 51 1 73 +1
29OCT26 235.00 C 5.68 5.68 5.68 5.49 +1.24 51 1 4 +1
29OCT26 240.00 C 4.18 4.18 4.18 4.23 +0.96 51 3 89 -3
29OCT26 245.00 C 3.65 3.66 3.65 3.23 +0.75 51 185 205 +123
29OCT26 250.00 C 2.73 2.87 2.73 2.43 +0.56 51 7 61 +6
29OCT26 255.00 C 0.00 0.00 0.00 1.81 +0.42 51 0 30 0
29OCT26 260.00 C 1.82 1.82 1.82 1.33 +0.30 51 1 1 +1
27NOV26 135.00 C 0.00 0.00 0.00 84.28 +6.14 50 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 81.82 +6.13 51 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 79.36 +6.11 51 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 76.90 +6.09 50 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 74.46 +6.07 51 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 72.02 +6.03 50 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 69.60 +6.00 50 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 67.20 +5.96 51 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 64.81 +5.92 51 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 62.44 +5.87 51 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 60.09 +5.81 51 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 57.76 +5.74 51 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 55.47 +5.68 51 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 53.20 +5.60 51 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 50.97 +5.52 51 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 48.77 +5.42 51 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 46.52 +6.06 50 0 90 0
27NOV26 177.50 C 0.00 0.00 0.00 44.49 +5.22 51 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 42.41 +5.11 51 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 40.38 +4.99 51 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 38.40 +4.87 51 0 26 0
27NOV26 187.50 C 0.00 0.00 0.00 36.47 +4.74 51 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 34.59 +4.61 51 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 32.77 +4.47 51 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 31.00 +4.33 51 0 15 0
27NOV26 197.50 C 0.00 0.00 0.00 29.29 +4.18 51 0 45 0
27NOV26 200.00 C 0.00 0.00 0.00 27.64 +4.04 51 0 31 0
27NOV26 205.00 C 0.00 0.00 0.00 24.52 +4.36 51 0 36 0
27NOV26 210.00 C 20.42 20.42 20.42 21.50 +3.24 50 5 93 -5
27NOV26 215.00 C 17.07 17.85 17.07 18.43 +2.51 49 25 102 +22
27NOV26 220.00 C 14.42 16.52 14.42 16.11 +2.18 49 6 9 -2
27NOV26 225.00 C 0.00 0.00 0.00 14.01 +1.79 49 0 6 0
27NOV26 230.00 C 0.00 0.00 0.00 12.13 +1.62 49 0 31 0
27NOV26 235.00 C 0.00 0.00 0.00 10.60 +1.61 50 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 9.25 +1.59 51 0 16 0
27NOV26 245.00 C 0.00 0.00 0.00 8.04 +1.54 51 0 2 0
27NOV26 250.00 C 0.00 0.00 0.00 6.91 +1.42 51 0 106 0
27NOV26 255.00 C 0.00 0.00 0.00 5.86 +1.24 51 0 2 0
27NOV26 260.00 C 0.00 0.00 0.00 4.94 +1.06 51 0 20 0
30DEC26 80.00 C 0.00 0.00 0.00 139.20 +6.19 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 136.72 +6.19 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 134.24 +6.19 53 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 131.76 +6.19 54 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 129.28 +6.19 54 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 126.80 +6.19 54 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 124.32 +6.19 53 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 121.84 +6.19 52 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 119.36 +6.19 52 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 116.88 +6.19 51 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 114.40 +6.19 49 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 111.92 +6.18 48 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 109.44 +6.18 47 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 106.97 +6.18 49 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 104.50 +6.17 49 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 102.03 +6.17 49 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 99.56 +6.15 48 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 97.10 +6.15 48 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 94.64 +6.13 48 0 81 0
30DEC26 127.50 C 0.00 0.00 0.00 92.19 +6.12 48 0 80 0
30DEC26 130.00 C 0.00 0.00 0.00 89.75 +6.11 48 0 20 0
30DEC26 132.50 C 0.00 0.00 0.00 87.32 +6.09 48 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 84.89 +6.06 48 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 82.48 +6.04 48 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 80.08 +6.01 48 0 22 0
30DEC26 142.50 C 0.00 0.00 0.00 77.69 +5.97 48 0 18 0
30DEC26 145.00 C 0.00 0.00 0.00 75.33 +5.95 48 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 72.98 +5.91 48 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 70.65 +5.86 48 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 68.34 +5.81 48 0 215 0
30DEC26 155.00 C 0.00 0.00 0.00 66.06 +5.76 48 0 200 0
30DEC26 157.50 C 0.00 0.00 0.00 63.80 +5.69 48 0 10 0
30DEC26 160.00 C 0.00 0.00 0.00 61.57 +5.63 48 0 25 0
30DEC26 162.50 C 0.00 0.00 0.00 59.37 +5.56 48 0 20 0
30DEC26 165.00 C 0.00 0.00 0.00 57.21 +5.49 48 0 90 0
30DEC26 167.50 C 0.00 0.00 0.00 55.08 +5.41 48 0 74 0
30DEC26 170.00 C 0.00 0.00 0.00 52.98 +5.32 48 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 50.93 +5.24 48 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 48.91 +5.14 48 0 44 0
30DEC26 177.50 C 0.00 0.00 0.00 46.94 +5.05 48 0 66 0
30DEC26 180.00 C 0.00 0.00 0.00 45.01 +4.96 48 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 43.12 +4.85 48 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 41.28 +4.74 48 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 39.48 +4.63 48 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 37.73 +4.51 48 0 12 0
30DEC26 192.50 C 0.00 0.00 0.00 36.04 +4.41 48 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 34.39 +4.29 48 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 32.79 +4.17 48 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 31.24 +4.05 48 0 8 0
30DEC26 205.00 C 0.00 0.00 0.00 28.29 +3.77 48 0 64 0
30DEC26 210.00 C 24.38 24.38 24.38 25.54 +3.56 48 15 99 +15
30DEC26 215.00 C 0.00 0.00 0.00 22.36 +2.61 47 0 15 0
30DEC26 220.00 C 0.00 0.00 0.00 20.14 +2.40 47 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 18.04 +2.13 47 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 16.15 +1.88 48 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 14.47 +1.82 48 0 15 0
30DEC26 240.00 C 0.00 0.00 0.00 13.01 +1.83 48 0 21 0
30DEC26 245.00 C 10.79 10.82 10.79 11.70 +1.85 49 2 54 +2
30DEC26 250.00 C 10.15 10.38 10.15 10.52 +2.11 49 20 23 +20
30DEC26 255.00 C 0.00 0.00 0.00 9.01 +1.64 48 0 14 0
30DEC26 260.00 C 8.40 8.40 8.40 7.93 +1.47 48 1 1 +1
28JAN27 182.50 C 0.00 0.00 0.00 45.56 +4.84 48 0 0 0
28JAN27 185.00 C 0.00 0.00 0.00 43.81 +4.75 48 0 0 0
28JAN27 187.50 C 0.00 0.00 0.00 42.11 +4.66 48 0 0 0
28JAN27 190.00 C 0.00 0.00 0.00 40.44 +4.55 48 0 0 0
28JAN27 192.50 C 0.00 0.00 0.00 38.83 +4.46 48 0 0 0
28JAN27 195.00 C 0.00 0.00 0.00 37.25 +4.35 48 0 0 0
28JAN27 197.50 C 0.00 0.00 0.00 35.73 +4.26 48 0 0 0
28JAN27 200.00 C 0.00 0.00 0.00 34.24 +4.15 48 0 0 0
28JAN27 205.00 C 0.00 0.00 0.00 31.40 +3.94 48 0 0 0
28JAN27 210.00 C 0.00 0.00 0.00 28.18 +3.22 47 0 0 0
28JAN27 215.00 C 0.00 0.00 0.00 25.79 +3.06 47 0 0 0
28JAN27 220.00 C 0.00 0.00 0.00 23.58 +2.88 47 0 0 0
28JAN27 225.00 C 0.00 0.00 0.00 21.54 +2.66 48 0 0 0
28JAN27 230.00 C 0.00 0.00 0.00 19.66 +2.49 48 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 17.63 +1.99 47 0 1 0
28JAN27 240.00 C 0.00 0.00 0.00 16.06 +1.93 48 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 14.90 +2.19 48 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 13.57 +2.16 49 0 0 0
28JAN27 255.00 C 12.00 12.00 12.00 12.31 +2.08 49 1 1 +1
28JAN27 260.00 C 11.44 11.44 11.44 11.08 +2.18 49 1 1 +1
30MAR27 80.00 C 0.00 0.00 0.00 139.85 +6.19 49 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 137.39 +6.18 48 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 134.94 +6.18 48 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 132.49 +6.18 48 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 130.04 +6.17 48 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 127.60 +6.17 49 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 125.16 +6.17 49 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 122.72 +6.16 48 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 120.29 +6.15 48 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 117.87 +6.14 48 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 115.45 +6.12 48 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 113.04 +6.11 48 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 110.65 +6.10 48 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 108.26 +6.08 48 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 105.88 +6.06 48 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 103.52 +6.04 48 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 101.17 +6.01 48 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 98.84 +5.99 48 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 96.52 +5.96 48 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 94.23 +5.93 48 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 91.95 +5.90 48 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 89.69 +5.86 48 0 12 0
30MAR27 135.00 C 0.00 0.00 0.00 87.45 +5.82 48 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 85.24 +5.78 48 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 83.05 +5.74 48 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 80.89 +5.69 48 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 78.75 +5.64 48 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 76.64 +5.59 48 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 74.56 +5.54 48 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 72.51 +5.48 48 0 2,500 0
30MAR27 155.00 C 0.00 0.00 0.00 70.48 +5.41 48 0 1,215 0
30MAR27 157.50 C 0.00 0.00 0.00 68.49 +5.35 48 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 66.54 +5.29 48 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 64.61 +5.22 48 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 62.72 +5.15 48 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 60.86 +5.08 48 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 58.42 +5.18 47 0 520 0
30MAR27 172.50 C 0.00 0.00 0.00 57.26 +4.94 48 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 55.51 +4.87 48 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 53.79 +4.79 48 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 52.11 +4.71 48 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 50.47 +4.63 48 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 48.86 +4.55 48 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 47.29 +4.46 48 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 45.76 +4.38 48 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 44.27 +4.31 48 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 42.44 +4.61 48 0 33 0
30MAR27 197.50 C 0.00 0.00 0.00 41.38 +4.13 48 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 40.00 +4.62 48 0 8 0
30MAR27 205.00 C 0.00 0.00 0.00 37.33 +3.80 48 0 60 0
30MAR27 210.00 C 0.00 0.00 0.00 33.88 +2.65 47 0 151 0
30MAR27 215.00 C 0.00 0.00 0.00 32.01 +2.92 48 0 115 0
30MAR27 220.00 C 0.00 0.00 0.00 29.84 +2.77 48 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 27.38 +2.18 47 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 25.49 +2.05 47 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 23.72 +1.91 47 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 22.06 +1.78 48 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 20.52 +1.78 48 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 19.08 +1.77 48 0 15 0
30MAR27 255.00 C 0.00 0.00 0.00 17.96 +1.98 48 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 16.80 +2.06 49 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 125.71 +6.12 48 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 123.33 +6.12 48 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 120.96 +6.12 48 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 118.60 +6.09 49 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 116.27 +6.09 49 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 113.94 +6.09 48 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 111.62 +6.05 49 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 109.33 +6.03 49 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 107.07 +6.04 49 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 104.81 +6.03 49 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 102.55 +5.96 48 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 100.36 +5.95 49 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 98.19 +5.95 49 0 15 0
29JUN27 127.50 C 0.00 0.00 0.00 96.02 +5.94 49 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 93.85 +5.86 49 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 91.74 +5.82 49 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 89.68 +5.82 49 0 30 0
29JUN27 137.50 C 0.00 0.00 0.00 87.62 +5.81 49 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 85.56 +5.75 49 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 83.52 +5.65 49 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 81.60 +5.65 49 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 79.67 +5.63 49 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 77.75 +5.62 49 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 75.84 +5.55 49 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 73.94 +5.43 49 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 72.18 +5.42 49 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 70.41 +5.40 49 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 68.65 +5.39 49 0 54 0
29JUN27 165.00 C 0.00 0.00 0.00 66.91 +5.35 49 0 32 0
29JUN27 167.50 C 0.00 0.00 0.00 65.16 +5.20 49 0 20 0
29JUN27 170.00 C 0.00 0.00 0.00 63.52 +5.13 49 0 20 0
29JUN27 172.50 C 0.00 0.00 0.00 61.93 +5.11 49 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 60.81 +5.57 49 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 58.78 +5.11 49 0 15 0
29JUN27 180.00 C 0.00 0.00 0.00 57.22 +5.01 49 0 25 0
29JUN27 182.50 C 0.00 0.00 0.00 55.65 +4.82 49 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 54.21 +4.77 49 0 1 0
29JUN27 187.50 C 0.00 0.00 0.00 52.82 +4.76 49 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 51.44 +4.76 49 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 50.06 +4.77 49 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 48.69 +4.68 49 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 47.32 +4.49 49 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 46.00 +4.36 49 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 43.62 +4.05 49 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 41.27 +3.88 49 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 38.91 +3.58 49 0 15 0
29JUN27 220.00 C 0.00 0.00 0.00 36.70 +3.31 48 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 34.84 +3.29 49 0 13 0
29JUN27 230.00 C 0.00 0.00 0.00 32.87 +3.06 49 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 30.91 +2.74 49 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 29.27 +2.66 49 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 27.67 +2.69 49 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 26.07 +3.31 49 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 24.48 +2.35 49 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 23.14 +2.92 49 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 69.26 +4.72 48 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 67.74 +4.72 48 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 66.22 +4.72 48 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 64.70 +4.60 48 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 63.18 +4.42 48 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 61.75 +4.32 48 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 60.41 +4.31 48 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 59.08 +4.31 48 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 57.75 +4.31 48 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 56.42 +4.31 48 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 55.08 +4.19 48 0 9 0
29SEP27 195.00 C 0.00 0.00 0.00 53.75 +3.46 48 0 15 0
29SEP27 197.50 C 0.00 0.00 0.00 52.47 +3.85 48 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 51.33 +3.85 48 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 49.05 +2.96 48 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 46.78 +2.88 48 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 44.87 +2.96 48 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 42.86 +2.83 48 0 1 0
29SEP27 225.00 C 0.00 0.00 0.00 40.96 +2.64 48 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 39.15 +2.78 48 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 37.43 +2.77 49 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 35.89 +2.81 49 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 34.27 +2.78 49 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 32.80 +2.89 49 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 31.28 +2.95 49 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 29.70 +3.42 49 0 0 0
TOTAL CALL 578 9,285 +326
09OCT26 155.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
09OCT26 157.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
09OCT26 160.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
09OCT26 162.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
09OCT26 165.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
09OCT26 167.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
09OCT26 170.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
09OCT26 172.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
09OCT26 175.00 P 0.00 0.00 0.00 0.01 0.00 87 0 10 0
09OCT26 177.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
09OCT26 180.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
09OCT26 182.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
09OCT26 185.00 P 0.00 0.00 0.00 0.01 0.00 66 0 17 0
09OCT26 187.50 P 0.00 0.00 0.00 0.01 -0.02 61 0 15 0
09OCT26 190.00 P 0.00 0.00 0.00 0.01 -0.04 56 0 33 0
09OCT26 192.50 P 0.00 0.00 0.00 0.01 -0.09 52 0 16 0
09OCT26 195.00 P 0.00 0.00 0.00 0.01 -0.18 47 0 0 0
09OCT26 197.50 P 0.00 0.00 0.00 0.03 -0.31 48 0 60 0
09OCT26 200.00 P 0.22 0.22 0.18 0.06 -0.52 47 12 38 0
09OCT26 202.50 P 0.00 0.00 0.00 0.12 -0.82 46 0 71 0
09OCT26 205.00 P 0.80 0.80 0.80 0.25 -1.26 46 2 78 +2
09OCT26 207.50 P 1.13 1.13 1.13 0.47 -1.67 46 2 45 0
09OCT26 210.00 P 2.00 2.00 0.80 0.83 -2.37 46 61 85 -48
09OCT26 212.50 P 2.89 2.93 1.25 1.37 -2.80 46 113 75 +51
09OCT26 215.00 P 4.10 4.10 2.29 2.15 -3.42 47 91 76 +61
09OCT26 217.50 P 4.62 4.62 3.45 3.21 -4.00 47 46 46 +46
09OCT26 220.00 P 4.95 4.95 4.95 4.53 -4.51 48 2 2 +2
09OCT26 222.50 P 0.00 0.00 0.00 6.11 -4.99 48 0 0 0
09OCT26 225.00 P 7.90 7.90 7.90 7.96 -5.27 50 1 1 +1
09OCT26 227.50 P 0.00 0.00 0.00 9.72 -5.76 46 0 0 0
09OCT26 230.00 P 0.00 0.00 0.00 11.87 -5.94 46 0 0 0
09OCT26 232.50 P 0.00 0.00 0.00 14.16 -6.05 46 0 0 0
09OCT26 235.00 P 0.00 0.00 0.00 16.53 -6.12 46 0 0 0
09OCT26 237.50 P 0.00 0.00 0.00 18.95 -6.17 45 0 0 0
09OCT26 240.00 P 0.00 0.00 0.00 21.42 -6.18 46 0 0 0
09OCT26 242.50 P 0.00 0.00 0.00 23.90 -6.20 0 0 0 0
09OCT26 245.00 P 0.00 0.00 0.00 26.40 -6.20 0 0 0 0
09OCT26 247.50 P 0.00 0.00 0.00 28.90 -6.20 0 0 0 0
09OCT26 250.00 P 0.00 0.00 0.00 31.40 -6.20 0 0 0 0
09OCT26 252.50 P 0.00 0.00 0.00 33.90 -6.20 0 0 0 0
09OCT26 255.00 P 0.00 0.00 0.00 36.40 -6.20 0 0 0 0
09OCT26 257.50 P 0.00 0.00 0.00 38.90 -6.20 0 0 0 0
09OCT26 260.00 P 0.00 0.00 0.00 41.40 -6.20 0 0 0 0
09OCT26 262.50 P 0.00 0.00 0.00 43.90 -6.20 0 0 0 0
09OCT26 265.00 P 0.00 0.00 0.00 46.40 -6.20 0 0 0 0
16OCT26 160.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
16OCT26 162.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
16OCT26 165.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16OCT26 167.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
16OCT26 170.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
16OCT26 172.50 P 0.00 0.00 0.00 0.01 -0.02 50 0 0 0
16OCT26 175.00 P 0.00 0.00 0.00 0.01 -0.04 47 0 0 0
16OCT26 177.50 P 0.00 0.00 0.00 0.01 -0.07 45 0 2 0
16OCT26 180.00 P 0.00 0.00 0.00 0.02 -0.10 45 0 0 0
16OCT26 182.50 P 0.00 0.00 0.00 0.03 -0.16 44 0 0 0
16OCT26 185.00 P 0.00 0.00 0.00 0.05 -0.25 43 0 0 0
16OCT26 187.50 P 0.00 0.00 0.00 0.09 -0.36 44 0 0 0
16OCT26 190.00 P 0.00 0.00 0.00 0.14 -0.51 43 0 0 0
16OCT26 192.50 P 0.00 0.00 0.00 0.23 -0.68 43 0 0 0
16OCT26 195.00 P 0.00 0.00 0.00 0.36 -0.91 43 0 0 0
16OCT26 197.50 P 0.00 0.00 0.00 0.54 -1.15 43 0 0 0
16OCT26 200.00 P 0.00 0.00 0.00 0.79 -1.49 43 0 30 0
16OCT26 202.50 P 2.35 2.35 2.35 1.14 -1.67 44 1 30 0
16OCT26 205.00 P 0.00 0.00 0.00 1.58 -1.97 44 0 32 0
16OCT26 207.50 P 0.00 0.00 0.00 2.14 -2.32 44 0 30 0
16OCT26 210.00 P 4.42 4.42 2.75 2.76 -2.73 43 148 122 +103
16OCT26 212.50 P 5.51 5.51 3.89 3.66 -3.11 44 22 24 +22
16OCT26 215.00 P 5.41 5.41 5.00 4.67 -3.48 44 24 24 +24
16OCT26 217.50 P 0.00 0.00 0.00 5.84 -3.90 44 0 0 0
16OCT26 220.00 P 0.00 0.00 0.00 7.17 -4.41 45 0 0 0
16OCT26 222.50 P 0.00 0.00 0.00 8.64 -4.47 45 0 0 0
16OCT26 225.00 P 0.00 0.00 0.00 10.26 -4.73 45 0 0 0
16OCT26 227.50 P 0.00 0.00 0.00 12.06 -4.90 46 0 0 0
16OCT26 230.00 P 0.00 0.00 0.00 13.58 -5.44 43 0 0 0
16OCT26 232.50 P 0.00 0.00 0.00 15.55 -5.63 43 0 0 0
16OCT26 235.00 P 0.00 0.00 0.00 17.61 -5.79 43 0 0 0
16OCT26 237.50 P 0.00 0.00 0.00 19.79 -5.88 43 0 0 0
16OCT26 240.00 P 0.00 0.00 0.00 22.03 -5.98 43 0 0 0
16OCT26 242.50 P 0.00 0.00 0.00 24.33 -6.04 43 0 0 0
16OCT26 245.00 P 0.00 0.00 0.00 26.68 -6.10 43 0 0 0
16OCT26 247.50 P 0.00 0.00 0.00 29.08 -6.13 43 0 0 0
16OCT26 250.00 P 0.00 0.00 0.00 31.50 -6.16 43 0 0 0
16OCT26 252.50 P 0.00 0.00 0.00 33.95 -6.18 43 0 0 0
16OCT26 255.00 P 0.00 0.00 0.00 36.42 -6.19 43 0 0 0
16OCT26 257.50 P 0.00 0.00 0.00 38.91 -6.19 44 0 0 0
16OCT26 260.00 P 0.00 0.00 0.00 41.40 -6.20 0 0 0 0
16OCT26 262.50 P 0.00 0.00 0.00 43.90 - 0 0 0 -
29OCT26 125.00 P 0.00 0.00 0.00 0.01 0.00 74 0 19 0
29OCT26 127.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29OCT26 137.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 0.01 0.00 59 0 155 0
29OCT26 142.50 P 0.00 0.00 0.00 0.01 0.00 57 0 16 0
29OCT26 145.00 P 0.00 0.00 0.00 0.01 0.00 55 0 16 0
29OCT26 147.50 P 0.00 0.00 0.00 0.01 -0.01 53 0 16 0
29OCT26 150.00 P 0.00 0.00 0.00 0.01 -0.03 51 0 16 0
29OCT26 152.50 P 0.00 0.00 0.00 0.01 -0.04 49 0 70 0
29OCT26 155.00 P 0.00 0.00 0.00 0.02 -0.06 50 0 31 0
29OCT26 157.50 P 0.00 0.00 0.00 0.04 -0.07 51 0 34 0
29OCT26 160.00 P 0.00 0.00 0.00 0.06 -0.10 51 0 18 0
29OCT26 162.50 P 0.00 0.00 0.00 0.08 -0.15 51 0 14 0
29OCT26 165.00 P 0.33 0.40 0.33 0.12 -0.19 51 5 5 -1
29OCT26 167.50 P 0.00 0.00 0.00 0.16 -0.25 51 0 2 0
29OCT26 170.00 P 0.00 0.00 0.00 0.23 -0.29 51 0 61 0
29OCT26 172.50 P 0.00 0.00 0.00 0.31 -0.40 51 0 98 0
29OCT26 175.00 P 0.00 0.00 0.00 0.42 -0.45 51 0 46 0
29OCT26 177.50 P 1.00 1.00 0.79 0.54 -0.61 51 6 36 +5
29OCT26 180.00 P 0.00 0.00 0.00 0.72 -0.70 51 0 35 0
29OCT26 182.50 P 0.00 0.00 0.00 0.91 -0.80 51 0 80 0
29OCT26 185.00 P 0.00 0.00 0.00 1.17 -0.90 51 0 45 0
29OCT26 187.50 P 0.00 0.00 0.00 1.45 -1.14 51 0 74 0
29OCT26 190.00 P 2.49 2.49 2.07 1.83 -1.18 51 2 28 +1
29OCT26 192.50 P 0.00 0.00 0.00 2.22 -1.36 51 0 2 0
29OCT26 195.00 P 2.90 2.90 2.90 2.72 -1.48 51 3 41 +2
29OCT26 197.50 P 0.00 0.00 0.00 3.24 -1.71 51 0 52 0
29OCT26 200.00 P 4.50 4.56 4.50 3.85 -1.89 51 10 98 0
29OCT26 205.00 P 5.84 5.84 5.17 5.17 -2.61 50 43 146 +40
29OCT26 210.00 P 0.00 0.00 0.00 7.14 -2.96 51 0 11 0
29OCT26 215.00 P 11.55 11.55 9.50 9.36 -3.22 51 4 12 +3
29OCT26 220.00 P 0.00 0.00 0.00 11.98 -3.74 52 0 0 0
29OCT26 225.00 P 15.52 15.52 15.51 15.03 -3.89 53 2 30 +1
29OCT26 230.00 P 0.00 0.00 0.00 17.78 -4.69 51 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 21.32 -5.00 51 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 25.12 -5.26 51 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 29.15 -5.47 51 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 33.37 -5.65 51 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 37.76 -5.83 51 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 42.34 -5.92 51 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 0.06 -0.05 51 0 1 0
27NOV26 137.50 P 0.00 0.00 0.00 0.08 -0.06 51 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 0.11 -0.08 51 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 0.14 -0.10 51 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 0.19 -0.12 51 0 6 0
27NOV26 147.50 P 0.00 0.00 0.00 0.24 -0.16 51 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 0.31 -0.18 51 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 0.39 -0.23 50 0 1 0
27NOV26 155.00 P 0.00 0.00 0.00 0.49 -0.26 51 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 0.61 -0.33 50 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 0.74 -0.39 51 0 1 0
27NOV26 162.50 P 0.00 0.00 0.00 0.92 -0.48 51 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 1.11 -0.52 51 0 1 0
27NOV26 167.50 P 0.00 0.00 0.00 1.36 -0.60 51 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 1.64 -0.70 51 0 31 0
27NOV26 172.50 P 0.00 0.00 0.00 1.92 -0.81 51 0 8 0
27NOV26 175.00 P 0.00 0.00 0.00 2.27 -0.87 51 0 30 0
27NOV26 177.50 P 0.00 0.00 0.00 2.64 -0.93 51 0 15 0
27NOV26 180.00 P 3.13 3.13 3.13 3.06 -0.89 51 15 20 0
27NOV26 182.50 P 0.00 0.00 0.00 3.47 -1.14 51 0 2 0
27NOV26 185.00 P 0.00 0.00 0.00 3.92 -1.29 50 0 1 0
27NOV26 187.50 P 4.76 4.76 4.76 4.49 -1.30 51 20 36 +20
27NOV26 190.00 P 0.00 0.00 0.00 5.02 -1.49 50 0 0 0
27NOV26 192.50 P 6.00 6.00 6.00 5.76 -1.57 50 1 16 +1
27NOV26 195.00 P 0.00 0.00 0.00 6.49 -1.65 51 0 35 0
27NOV26 197.50 P 0.00 0.00 0.00 7.28 -1.77 50 0 17 0
27NOV26 200.00 P 0.00 0.00 0.00 8.14 -1.89 50 0 32 0
27NOV26 205.00 P 0.00 0.00 0.00 10.06 -2.14 51 0 1 0
27NOV26 210.00 P 0.00 0.00 0.00 12.28 -2.60 51 0 9 0
27NOV26 215.00 P 0.00 0.00 0.00 14.80 -2.81 51 0 30 0
27NOV26 220.00 P 0.00 0.00 0.00 17.56 -2.94 52 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 20.20 -3.54 51 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 23.27 -3.56 51 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 26.21 -4.21 51 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 29.72 -4.37 51 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 33.31 -4.69 51 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 37.20 -4.81 51 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 41.12 -5.08 51 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 45.30 -5.17 51 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 67 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 0.01 0.00 58 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 0.01 0.00 56 0 54 0
30DEC26 97.50 P 0.00 0.00 0.00 0.01 0.00 54 0 47 0
30DEC26 100.00 P 0.00 0.00 0.00 0.01 0.00 53 0 50 0
30DEC26 102.50 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 0.01 -0.01 48 0 10 0
30DEC26 110.00 P 0.00 0.00 0.00 0.01 -0.02 47 0 8 0
30DEC26 112.50 P 0.00 0.00 0.00 0.02 -0.02 48 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 0.03 -0.02 48 0 76 0
30DEC26 117.50 P 0.00 0.00 0.00 0.04 -0.03 48 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 0.06 -0.03 49 0 39 0
30DEC26 122.50 P 0.00 0.00 0.00 0.08 -0.04 49 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 0.10 -0.05 48 0 90 0
30DEC26 127.50 P 0.00 0.00 0.00 0.13 -0.07 48 0 324 0
30DEC26 130.00 P 0.00 0.00 0.00 0.17 -0.08 48 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.22 -0.09 48 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.27 -0.13 48 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 0.34 -0.15 48 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.43 -0.17 48 0 19 0
30DEC26 142.50 P 0.00 0.00 0.00 0.51 -0.22 48 0 11 0
30DEC26 145.00 P 0.00 0.00 0.00 0.64 -0.23 48 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 0.77 -0.29 48 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 0.90 -0.35 48 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 1.10 -0.36 48 0 217 0
30DEC26 155.00 P 0.00 0.00 0.00 1.29 -0.45 48 0 281 0
30DEC26 157.50 P 0.00 0.00 0.00 1.50 -0.52 48 0 67 0
30DEC26 160.00 P 0.00 0.00 0.00 1.78 -0.53 48 0 61 0
30DEC26 162.50 P 0.00 0.00 0.00 2.06 -0.64 48 0 11 0
30DEC26 165.00 P 0.00 0.00 0.00 2.36 -0.73 48 0 23 0
30DEC26 167.50 P 0.00 0.00 0.00 2.74 -0.74 48 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 3.13 -0.87 48 0 2 0
30DEC26 172.50 P 0.00 0.00 0.00 3.52 -1.00 48 0 1 0
30DEC26 175.00 P 0.00 0.00 0.00 4.03 -1.01 48 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 4.54 -1.13 48 0 21 0
30DEC26 180.00 P 0.00 0.00 0.00 5.06 -1.29 48 0 792 0
30DEC26 182.50 P 0.00 0.00 0.00 5.68 -1.34 48 0 34 0
30DEC26 185.00 P 0.00 0.00 0.00 6.35 -1.41 48 0 58 0
30DEC26 187.50 P 0.00 0.00 0.00 7.02 -1.33 48 0 10 0
30DEC26 190.00 P 0.00 0.00 0.00 7.52 -1.69 48 0 21 0
30DEC26 192.50 P 0.00 0.00 0.00 8.30 -1.82 48 0 15 0
30DEC26 195.00 P 0.00 0.00 0.00 9.18 -2.10 48 0 21 0
30DEC26 197.50 P 11.33 11.36 10.82 10.00 -2.12 48 24 10 -5
30DEC26 200.00 P 0.00 0.00 0.00 11.07 -2.13 48 0 15 0
30DEC26 205.00 P 0.00 0.00 0.00 13.21 -2.32 48 0 34 0
30DEC26 210.00 P 0.00 0.00 0.00 15.34 -2.73 48 0 14 0
30DEC26 215.00 P 0.00 0.00 0.00 18.15 -2.68 49 0 28 0
30DEC26 220.00 P 0.00 0.00 0.00 20.90 -2.66 49 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 23.53 -3.88 49 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 26.32 -3.65 48 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 29.57 -3.77 48 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 32.84 -4.11 48 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 36.43 -4.15 48 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 40.05 -4.46 48 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 43.87 -4.58 48 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 47.80 -4.76 48 0 0 0
28JAN27 182.50 P 0.00 0.00 0.00 7.69 -1.61 48 0 0 0
28JAN27 185.00 P 0.00 0.00 0.00 8.37 -1.52 48 0 0 0
28JAN27 187.50 P 0.00 0.00 0.00 9.18 -1.56 48 0 0 0
28JAN27 190.00 P 0.00 0.00 0.00 10.04 -1.41 48 0 0 0
28JAN27 192.50 P 0.00 0.00 0.00 10.57 -1.79 47 0 0 0
28JAN27 195.00 P 0.00 0.00 0.00 11.49 -1.90 47 0 0 0
28JAN27 197.50 P 0.00 0.00 0.00 12.49 -1.97 47 0 0 0
28JAN27 200.00 P 0.00 0.00 0.00 13.35 -2.24 47 0 0 0
28JAN27 205.00 P 0.00 0.00 0.00 15.78 -2.21 48 0 0 0
28JAN27 210.00 P 0.00 0.00 0.00 18.20 -2.38 48 0 0 0
28JAN27 215.00 P 0.00 0.00 0.00 20.78 -2.58 48 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 23.55 -2.77 49 0 100 0
28JAN27 225.00 P 0.00 0.00 0.00 26.20 -3.01 48 6 6 +6
28JAN27 230.00 P 0.00 0.00 0.00 29.09 -3.39 48 6 6 +6
28JAN27 235.00 P 0.00 0.00 0.00 32.30 -3.46 48 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 35.58 -3.70 48 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 38.97 -3.94 48 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 42.59 -3.98 48 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 46.24 -4.27 48 7 7 +7
28JAN27 260.00 P 0.00 0.00 0.00 50.06 -4.40 48 7 7 +7
30MAR27 80.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 0.02 -0.01 48 0 10 0
30MAR27 85.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 12 0
30MAR27 87.50 P 0.00 0.00 0.00 0.04 -0.01 48 0 7 0
30MAR27 90.00 P 0.00 0.00 0.00 0.05 -0.02 48 0 5 0
30MAR27 92.50 P 0.00 0.00 0.00 0.07 -0.02 48 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 0.09 -0.03 48 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 0.11 -0.04 48 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 0.15 -0.04 48 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 0.18 -0.06 48 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 0.23 -0.07 48 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 0.29 -0.07 48 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 0.35 -0.09 48 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 0.42 -0.12 48 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 0.51 -0.12 48 0 16 0
30MAR27 117.50 P 0.00 0.00 0.00 0.61 -0.15 48 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 0.72 -0.18 48 0 35 0
30MAR27 122.50 P 0.00 0.00 0.00 0.86 -0.18 48 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 1.00 -0.23 48 0 42 0
30MAR27 127.50 P 0.00 0.00 0.00 1.15 -0.28 48 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 1.35 -0.29 48 0 1,015 0
30MAR27 132.50 P 0.00 0.00 0.00 1.56 -0.30 48 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 1.77 -0.39 48 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 2.02 -0.43 48 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 2.32 -0.43 48 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 2.61 -0.49 48 0 16 0
30MAR27 145.00 P 0.00 0.00 0.00 2.91 -0.59 48 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 3.28 -0.63 48 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 3.69 -0.63 48 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 4.10 -0.69 48 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 4.50 -0.83 48 0 983 0
30MAR27 157.50 P 0.00 0.00 0.00 5.00 -0.87 48 0 30 0
30MAR27 160.00 P 0.00 0.00 0.00 5.62 -0.99 49 0 1 0
30MAR27 162.50 P 0.00 0.00 0.00 6.08 -0.91 48 0 24 0
30MAR27 165.00 P 0.00 0.00 0.00 6.62 -1.26 48 0 4 0
30MAR27 167.50 P 0.00 0.00 0.00 7.21 -1.18 48 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 7.91 -1.18 48 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 8.61 -1.18 48 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 9.31 -1.31 48 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 10.01 -1.48 48 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 10.82 -1.55 48 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 11.70 -1.55 48 0 7 0
30MAR27 185.00 P 0.00 0.00 0.00 12.57 -1.56 48 0 28 0
30MAR27 187.50 P 0.00 0.00 0.00 13.45 -1.72 48 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 14.33 -1.50 48 0 2 0
30MAR27 192.50 P 0.00 0.00 0.00 14.90 -1.99 47 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 16.28 -1.72 48 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 16.98 -2.16 47 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 18.21 -2.12 48 0 1 0
30MAR27 205.00 P 0.00 0.00 0.00 20.40 -2.42 48 0 65 0
30MAR27 210.00 P 0.00 0.00 0.00 23.26 -2.20 48 0 150 0
30MAR27 215.00 P 0.00 0.00 0.00 25.90 -2.36 48 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 28.69 -2.52 49 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 31.62 -2.87 49 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 34.10 -3.40 48 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 37.08 -3.73 48 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 40.68 -3.45 48 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 44.00 -3.60 48 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 47.34 -3.92 48 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 50.99 -3.94 48 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 54.66 -3.98 48 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 0.46 -0.05 49 0 1 0
29JUN27 97.50 P 0.00 0.00 0.00 0.56 -0.05 49 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 0.65 -0.06 48 0 3 0
29JUN27 102.50 P 0.00 0.00 0.00 0.77 -0.09 49 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 0.91 -0.10 48 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 1.06 -0.09 49 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 1.21 -0.14 49 0 1 0
29JUN27 112.50 P 0.00 0.00 0.00 1.41 -0.15 49 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 1.62 -0.16 48 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 1.84 -0.16 49 0 15 0
29JUN27 120.00 P 0.00 0.00 0.00 2.06 -0.23 49 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 2.35 -0.25 49 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 2.66 -0.24 49 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 2.97 -0.24 49 0 9 0
29JUN27 130.00 P 0.00 0.00 0.00 3.28 -0.33 49 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 3.66 -0.37 49 0 30 0
29JUN27 135.00 P 0.00 0.00 0.00 4.08 -0.37 49 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 4.50 -0.37 49 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 4.92 -0.42 49 0 30 0
29JUN27 142.50 P 0.00 0.00 0.00 5.35 -0.55 49 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 5.91 -0.55 49 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 6.47 -0.54 49 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 7.02 -0.55 49 0 15 0
29JUN27 152.50 P 0.00 0.00 0.00 7.58 -0.64 49 0 5 0
29JUN27 155.00 P 0.00 0.00 0.00 8.16 -0.78 49 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 8.87 -0.78 49 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 9.59 -0.82 49 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 10.31 -0.86 49 0 15 0
29JUN27 165.00 P 0.00 0.00 0.00 11.03 -0.93 49 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 11.75 -1.01 49 0 1 0
29JUN27 170.00 P 0.00 0.00 0.00 12.58 -1.07 49 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 13.48 -1.07 49 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 14.37 -1.07 49 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 15.27 -1.18 49 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 16.17 -1.29 49 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 17.07 -1.43 49 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 18.11 -1.46 49 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 19.19 -1.42 49 0 4 0
29JUN27 190.00 P 0.00 0.00 0.00 20.28 -0.86 49 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 20.72 -1.58 48 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 21.78 -1.70 47 0 30 0
29JUN27 197.50 P 0.00 0.00 0.00 22.84 -1.86 47 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 23.96 -2.00 47 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 26.45 -2.11 47 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 28.93 -2.36 47 0 0 0
29JUN27 215.00 P 31.81 31.81 31.81 31.45 -2.69 47 15 40 +15
29JUN27 220.00 P 0.00 0.00 0.00 34.18 -2.92 47 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 38.10 -2.37 48 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 40.89 -2.66 48 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 44.11 -2.75 49 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 47.40 -2.77 49 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 50.72 -2.78 49 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 54.05 -2.91 49 0 6 0
29JUN27 255.00 P 0.00 0.00 0.00 57.39 -3.22 49 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 60.99 -3.28 49 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 15.11 -1.48 48 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 16.02 -1.49 48 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 16.94 -1.50 48 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 17.85 -1.63 48 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 18.78 -1.80 48 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 19.79 -1.89 48 0 2 0
29SEP27 182.50 P 0.00 0.00 0.00 20.90 -1.89 48 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 22.00 -1.90 48 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 23.10 -1.91 48 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 24.21 -1.14 48 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 25.32 -1.22 48 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 25.76 -2.39 47 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 26.95 -2.11 47 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 28.18 -2.55 47 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 30.71 -2.15 47 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 33.54 -2.03 47 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 36.32 -2.14 47 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 39.21 -2.36 47 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 42.20 -2.39 47 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 45.31 -2.60 48 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 48.53 -3.22 48 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 51.57 -3.54 48 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 55.12 -3.35 48 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 58.49 -3.36 48 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 61.86 -3.40 48 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 65.25 -3.70 48 0 0 0
TOTAL PUT 701 8,377 +372
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$ 57.900
09OCT26 41.50 C 0.00 0.00 0.00 16.41 +2.50 0 0 0 0
09OCT26 42.00 C 0.00 0.00 0.00 15.91 +2.50 0 0 0 0
09OCT26 42.50 C 0.00 0.00 0.00 15.41 +2.49 0 0 0 0
09OCT26 43.00 C 0.00 0.00 0.00 14.91 +2.49 0 0 0 0
09OCT26 43.50 C 0.00 0.00 0.00 14.41 +2.49 0 0 0 0
09OCT26 44.00 C 0.00 0.00 0.00 13.91 +2.49 0 0 0 0
09OCT26 44.50 C 0.00 0.00 0.00 13.41 +2.49 0 0 0 0
09OCT26 45.00 C 0.00 0.00 0.00 12.91 +2.49 0 0 0 0
09OCT26 45.50 C 0.00 0.00 0.00 12.41 +2.49 0 0 0 0
09OCT26 46.00 C 0.00 0.00 0.00 11.91 +2.49 0 0 0 0
09OCT26 46.50 C 0.00 0.00 0.00 11.41 +2.49 0 0 0 0
09OCT26 47.00 C 0.00 0.00 0.00 10.91 +2.49 0 0 0 0
09OCT26 47.50 C 0.00 0.00 0.00 10.41 +2.49 0 0 0 0
09OCT26 48.00 C 0.00 0.00 0.00 9.91 +2.49 0 0 0 0
09OCT26 48.50 C 0.00 0.00 0.00 9.41 +2.49 0 0 0 0
09OCT26 49.00 C 0.00 0.00 0.00 8.91 +2.48 0 0 0 0
09OCT26 49.50 C 0.00 0.00 0.00 8.41 +2.48 0 0 0 0
09OCT26 50.00 C 0.00 0.00 0.00 7.92 +2.48 65 0 0 0
09OCT26 51.00 C 0.00 0.00 0.00 6.92 +2.43 57 0 0 0
09OCT26 52.00 C 0.00 0.00 0.00 5.93 +2.43 55 0 0 0
09OCT26 53.00 C 0.00 0.00 0.00 4.96 +2.28 56 0 0 0
09OCT26 54.00 C 3.00 3.82 3.00 4.06 +2.12 60 11 48 0
09OCT26 55.00 C 2.00 2.00 2.00 3.18 +1.82 58 1 20 0
09OCT26 56.00 C 1.75 2.22 1.75 2.33 +1.42 54 25 66 +14
09OCT26 57.00 C 0.95 1.70 0.91 1.63 +1.02 53 61 51 -23
09OCT26 58.00 C 0.87 1.10 0.81 1.10 +0.71 54 81 83 +42
09OCT26 59.00 C 0.48 0.76 0.48 0.69 +0.44 54 160 114 +93
09OCT26 60.00 C 0.43 0.43 0.33 0.40 +0.24 54 41 46 +12
09OCT26 61.00 C 0.25 0.25 0.25 0.23 +0.13 55 1 16 +1
09OCT26 62.00 C 0.11 0.11 0.11 0.12 +0.06 55 20 75 +20
09OCT26 63.00 C 0.00 0.00 0.00 0.06 +0.02 55 0 72 0
09OCT26 64.00 C 0.00 0.00 0.00 0.03 0.00 56 0 45 0
09OCT26 65.00 C 0.00 0.00 0.00 0.02 0.00 59 0 32 0
09OCT26 66.00 C 0.00 0.00 0.00 0.01 0.00 60 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 72 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 83 0 0 0
09OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
09OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
09OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
09OCT26 74.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
09OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
09OCT26 76.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
16OCT26 42.50 C 0.00 0.00 0.00 15.44 +2.50 63 0 0 0
16OCT26 43.00 C 0.00 0.00 0.00 14.92 +2.48 0 0 0 0
16OCT26 43.50 C 0.00 0.00 0.00 14.44 +2.49 56 0 0 0
16OCT26 44.00 C 0.00 0.00 0.00 13.94 +2.49 52 0 0 0
16OCT26 44.50 C 0.00 0.00 0.00 13.44 +2.49 48 0 0 0
16OCT26 45.00 C 0.00 0.00 0.00 12.94 +2.48 40 0 0 0
16OCT26 45.50 C 0.00 0.00 0.00 12.47 +2.51 67 0 0 0
16OCT26 46.00 C 0.00 0.00 0.00 12.01 +2.54 73 0 0 0
16OCT26 46.50 C 0.00 0.00 0.00 11.43 +2.44 0 0 0 0
16OCT26 47.00 C 0.00 0.00 0.00 10.95 +2.45 50 0 0 0
16OCT26 47.50 C 0.00 0.00 0.00 10.45 +2.43 47 0 0 0
16OCT26 48.00 C 0.00 0.00 0.00 9.96 +2.42 50 0 0 0
16OCT26 48.50 C 0.00 0.00 0.00 9.46 +2.38 47 0 0 0
16OCT26 49.00 C 0.00 0.00 0.00 8.97 +2.36 48 0 0 0
16OCT26 49.50 C 0.00 0.00 0.00 8.49 +2.33 49 0 0 0
16OCT26 50.00 C 0.00 0.00 0.00 8.00 +2.28 48 0 0 0
16OCT26 51.00 C 0.00 0.00 0.00 7.05 +2.18 48 0 0 0
16OCT26 52.00 C 0.00 0.00 0.00 6.13 +2.10 48 0 0 0
16OCT26 53.00 C 0.00 0.00 0.00 5.25 +1.95 48 0 0 0
16OCT26 54.00 C 0.00 0.00 0.00 4.47 +1.82 50 0 0 0
16OCT26 55.00 C 0.00 0.00 0.00 3.69 +1.59 49 0 0 0
16OCT26 56.00 C 2.86 2.86 2.86 2.99 +1.37 49 6 6 +6
16OCT26 57.00 C 1.95 2.30 1.95 2.39 +1.15 49 15 20 +5
16OCT26 58.00 C 1.50 1.57 1.50 1.88 +0.94 49 20 20 +20
16OCT26 59.00 C 1.28 1.46 1.22 1.45 +0.75 50 60 30 +15
16OCT26 60.00 C 0.94 1.20 0.94 1.12 +0.60 50 68 52 +48
16OCT26 61.00 C 0.61 0.90 0.61 0.83 +0.45 50 15 15 +15
16OCT26 62.00 C 0.69 0.69 0.69 0.61 +0.34 51 15 15 +15
16OCT26 63.00 C 0.37 0.43 0.37 0.45 +0.26 51 33 33 +33
16OCT26 64.00 C 0.00 0.00 0.00 0.32 +0.19 51 0 0 0
16OCT26 65.00 C 0.24 0.26 0.24 0.23 +0.14 52 65 65 +65
16OCT26 66.00 C 0.18 0.18 0.18 0.16 +0.10 52 15 17 +15
16OCT26 67.00 C 0.14 0.14 0.14 0.11 +0.07 52 15 15 +15
16OCT26 68.00 C 0.11 0.11 0.11 0.08 +0.05 53 2 2 +2
16OCT26 69.00 C 0.00 0.00 0.00 0.06 +0.04 54 0 0 0
16OCT26 70.00 C 0.00 0.00 0.00 0.04 +0.03 54 0 0 0
16OCT26 71.00 C 0.00 0.00 0.00 0.03 +0.02 56 0 0 0
16OCT26 72.00 C 0.00 0.00 0.00 0.02 +0.01 56 0 0 0
16OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
16OCT26 74.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 31.95 +2.49 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 30.96 +2.50 103 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 29.96 +2.50 94 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 28.96 +2.40 82 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 27.96 +2.49 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 26.97 +2.56 88 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 25.97 +2.53 81 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 24.97 +2.35 73 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 23.97 +2.39 62 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 22.97 +2.52 0 0 60 0
29OCT26 36.00 C 0.00 0.00 0.00 21.97 +2.49 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 20.98 +2.50 62 0 30 0
29OCT26 38.00 C 0.00 0.00 0.00 19.98 +2.51 56 0 76 0
29OCT26 39.00 C 0.00 0.00 0.00 18.98 +2.35 46 0 82 0
29OCT26 40.00 C 0.00 0.00 0.00 17.99 +2.56 55 0 82 0
29OCT26 41.00 C 0.00 0.00 0.00 16.99 +2.48 51 0 197 0
29OCT26 42.00 C 0.00 0.00 0.00 15.93 +2.34 0 0 50 0
29OCT26 43.00 C 0.00 0.00 0.00 14.92 +1.98 0 0 100 0
29OCT26 44.00 C 13.60 13.60 13.60 13.95 +2.50 0 20 163 +10
29OCT26 45.00 C 0.00 0.00 0.00 12.94 +2.11 0 0 73 0
29OCT26 46.00 C 0.00 0.00 0.00 12.05 +2.32 46 0 54 0
29OCT26 47.00 C 0.00 0.00 0.00 11.10 +2.34 48 0 315 0
29OCT26 48.00 C 0.00 0.00 0.00 10.06 +2.06 40 0 220 0
29OCT26 49.00 C 0.00 0.00 0.00 9.07 +1.95 37 0 357 0
29OCT26 50.00 C 7.95 8.34 7.95 8.58 +2.26 56 2 748 -1
29OCT26 52.50 C 0.00 0.00 0.00 6.33 +1.90 49 0 368 0
29OCT26 55.00 C 3.94 4.52 3.94 4.54 +1.55 49 265 589 -200
29OCT26 57.50 C 2.75 3.10 2.75 3.07 +1.10 48 34 195 -5
29OCT26 60.00 C 1.55 2.10 1.55 2.04 +0.78 49 86 2,132 -8
29OCT26 62.50 C 1.19 1.38 1.19 1.29 +0.49 50 41 318 -9
29OCT26 65.00 C 0.66 0.90 0.66 0.83 +0.34 51 49 206 -26
29OCT26 67.50 C 0.46 0.55 0.46 0.54 +0.25 53 62 350 +21
29OCT26 70.00 C 0.38 0.38 0.34 0.34 +0.17 54 17 2,109 -14
29OCT26 72.50 C 0.23 0.24 0.23 0.21 +0.11 55 2 234 +2
29OCT26 75.00 C 0.17 0.17 0.17 0.13 +0.07 56 1 339 0
29OCT26 77.50 C 0.12 0.12 0.11 0.08 +0.04 57 26 26 +26
27NOV26 29.00 C 0.00 0.00 0.00 29.03 +2.47 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 28.04 +2.50 55 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 27.04 +2.49 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 26.05 +2.49 51 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 25.06 +2.44 54 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 24.06 +2.48 47 0 15 0
27NOV26 35.00 C 0.00 0.00 0.00 23.07 +2.47 49 0 25 0
27NOV26 36.00 C 0.00 0.00 0.00 22.08 +2.31 49 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 21.24 +2.43 66 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 19.98 +2.27 0 0 15 0
27NOV26 39.00 C 19.40 19.40 19.40 19.45 +2.68 70 10 389 +10
27NOV26 40.00 C 0.00 0.00 0.00 18.17 +2.21 50 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 17.20 +2.19 49 0 49 0
27NOV26 42.00 C 0.00 0.00 0.00 16.28 +1.91 51 0 25 0
27NOV26 43.00 C 0.00 0.00 0.00 15.33 +2.27 50 0 46 0
27NOV26 44.00 C 0.00 0.00 0.00 14.58 +2.51 56 0 184 0
27NOV26 45.00 C 0.00 0.00 0.00 13.59 +2.44 53 0 51 0
27NOV26 46.00 C 0.00 0.00 0.00 12.64 +2.11 50 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 11.77 +2.04 50 0 76 0
27NOV26 48.00 C 0.00 0.00 0.00 11.11 +2.15 53 0 121 0
27NOV26 49.00 C 0.00 0.00 0.00 10.30 +2.04 53 0 53 0
27NOV26 50.00 C 0.00 0.00 0.00 9.51 +1.91 52 0 191 0
27NOV26 52.50 C 6.85 6.85 6.85 7.39 +1.50 47 15 176 +8
27NOV26 55.00 C 5.58 6.13 5.58 6.06 +1.48 50 39 168 -20
27NOV26 57.50 C 4.80 4.80 4.65 4.77 +1.26 51 10 163 0
27NOV26 60.00 C 3.69 3.72 3.60 3.71 +1.02 51 24 237 -3
27NOV26 62.50 C 2.89 2.89 2.70 2.81 +0.77 51 22 208 +10
27NOV26 65.00 C 1.96 2.10 1.96 2.21 +0.67 52 5 248 +3
27NOV26 67.50 C 1.48 1.55 1.48 1.64 +0.47 52 10 281 +2
27NOV26 70.00 C 1.06 1.25 1.06 1.24 +0.37 53 39 146 +24
27NOV26 72.50 C 0.00 0.00 0.00 0.96 +0.32 54 0 212 0
27NOV26 75.00 C 0.00 0.00 0.00 0.71 +0.24 54 0 123 0
27NOV26 77.50 C 0.57 0.60 0.57 0.56 +0.22 55 35 62 +30
30DEC26 21.00 C 0.00 0.00 0.00 37.06 +2.50 66 0 15 0
30DEC26 22.00 C 0.00 0.00 0.00 36.07 +2.50 67 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 35.07 +2.49 0 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 34.08 +2.50 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 33.09 +2.50 55 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 31.99 +2.23 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 31.19 +2.47 75 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 30.15 +2.35 64 0 9 0
30DEC26 29.00 C 0.00 0.00 0.00 29.31 +2.62 78 0 361 0
30DEC26 30.00 C 0.00 0.00 0.00 28.30 +2.61 73 0 296 0
30DEC26 31.00 C 0.00 0.00 0.00 27.31 +2.69 70 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 26.19 +2.42 55 0 279 0
30DEC26 33.00 C 0.00 0.00 0.00 25.19 +2.47 51 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 24.36 +2.36 63 0 543 0
30DEC26 35.00 C 0.00 0.00 0.00 23.37 +2.33 60 0 2,834 0
30DEC26 36.00 C 0.00 0.00 0.00 22.28 +2.44 51 0 82 0
30DEC26 37.00 C 0.00 0.00 0.00 21.44 +2.29 57 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 20.61 +2.46 60 0 1,141 0
30DEC26 39.00 C 0.00 0.00 0.00 19.45 +2.37 51 0 45 0
30DEC26 40.00 C 18.00 18.00 18.00 19.07 +2.66 65 1 132 0
30DEC26 41.00 C 0.00 0.00 0.00 17.61 +2.30 50 0 2,064 0
30DEC26 42.00 C 0.00 0.00 0.00 16.72 +2.26 50 0 907 0
30DEC26 43.00 C 0.00 0.00 0.00 15.98 +2.21 53 0 709 0
30DEC26 44.00 C 0.00 0.00 0.00 15.02 +2.07 51 0 41 0
30DEC26 45.00 C 0.00 0.00 0.00 14.26 +2.10 52 0 94 0
30DEC26 46.00 C 0.00 0.00 0.00 13.14 +2.06 47 0 751 0
30DEC26 47.00 C 0.00 0.00 0.00 12.57 +1.97 50 0 94 0
30DEC26 48.00 C 0.00 0.00 0.00 11.89 +2.04 51 0 826 0
30DEC26 49.00 C 0.00 0.00 0.00 11.19 +2.02 52 0 214 0
30DEC26 50.00 C 0.00 0.00 0.00 10.47 +1.91 51 0 277 0
30DEC26 52.50 C 0.00 0.00 0.00 8.64 +1.60 49 0 562 0
30DEC26 55.00 C 0.00 0.00 0.00 7.28 +1.53 50 0 197 0
30DEC26 57.50 C 0.00 0.00 0.00 5.99 +1.27 50 0 152 0
30DEC26 60.00 C 5.00 5.00 4.98 4.98 +1.14 51 7 121 -4
30DEC26 62.50 C 3.80 4.01 3.80 4.06 +0.93 51 58 189 -8
30DEC26 65.00 C 0.00 0.00 0.00 3.31 +0.77 51 0 135 0
30DEC26 67.50 C 2.48 2.48 2.48 2.74 +0.67 52 12 42 +10
30DEC26 70.00 C 1.96 2.20 1.96 2.26 +0.61 53 58 1,563 +57
30DEC26 72.50 C 1.69 1.77 1.69 1.85 +0.54 53 30 282 0
30DEC26 75.00 C 1.20 1.51 1.20 1.47 +0.44 53 62 229 +51
30DEC26 77.50 C 1.26 1.26 1.21 1.23 +0.41 54 10 123 +2
28JAN27 42.00 C 0.00 0.00 0.00 17.15 +2.16 50 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 16.32 +2.11 50 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 15.51 +2.06 50 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 14.73 +1.98 50 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 13.97 +1.96 50 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 13.23 +1.86 50 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 12.68 +1.99 52 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 11.97 +1.91 52 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 11.30 +1.87 52 0 15 0
28JAN27 52.50 C 0.00 0.00 0.00 9.44 +1.49 49 0 15 0
28JAN27 55.00 C 0.00 0.00 0.00 8.29 +1.57 51 0 30 0
28JAN27 57.50 C 6.85 7.10 6.85 7.07 +1.41 51 200 200 +200
28JAN27 60.00 C 0.00 0.00 0.00 6.01 +1.19 51 0 0 0
28JAN27 62.50 C 4.54 5.00 4.54 5.11 +1.08 51 40 59 +40
28JAN27 65.00 C 4.31 4.31 4.31 4.33 +0.93 52 30 60 0
28JAN27 67.50 C 3.51 3.51 3.51 3.66 +0.77 52 38 39 +38
28JAN27 70.00 C 0.00 0.00 0.00 3.11 +0.66 52 0 25 0
28JAN27 72.50 C 0.00 0.00 0.00 2.64 +0.60 53 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 2.24 +0.54 53 0 20 0
28JAN27 77.50 C 0.00 0.00 0.00 1.88 +0.47 53 0 20 0
30MAR27 21.00 C 0.00 0.00 0.00 37.24 +2.21 56 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 36.30 +2.54 62 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 35.30 +2.28 57 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 34.35 +2.29 59 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 33.45 +2.24 63 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 32.45 +2.20 60 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 31.59 +2.29 64 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 30.50 +2.13 56 0 90 0
30MAR27 29.00 C 0.00 0.00 0.00 29.48 +2.21 51 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 28.71 +2.32 59 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 27.72 +2.27 56 0 81 0
30MAR27 32.00 C 0.00 0.00 0.00 26.76 +2.31 54 0 170 0
30MAR27 33.00 C 0.00 0.00 0.00 25.97 +2.22 57 0 150 0
30MAR27 34.00 C 0.00 0.00 0.00 25.10 +2.29 57 0 65 0
30MAR27 35.00 C 0.00 0.00 0.00 24.27 +2.38 58 0 530 0
30MAR27 36.00 C 0.00 0.00 0.00 23.42 +2.35 58 0 519 0
30MAR27 37.00 C 0.00 0.00 0.00 22.38 +2.10 54 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 21.53 +2.41 54 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 20.55 +1.97 51 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 19.95 +2.09 54 0 45 0
30MAR27 41.00 C 0.00 0.00 0.00 18.95 +1.86 51 0 37 0
30MAR27 42.00 C 0.00 0.00 0.00 18.28 +1.95 53 0 37 0
30MAR27 43.00 C 0.00 0.00 0.00 17.51 +1.93 52 0 71 0
30MAR27 44.00 C 16.76 16.76 16.76 16.64 +1.81 51 1 37 +1
30MAR27 45.00 C 0.00 0.00 0.00 16.04 +1.93 52 0 54 0
30MAR27 46.00 C 0.00 0.00 0.00 15.30 +1.78 52 0 31 0
30MAR27 47.00 C 0.00 0.00 0.00 14.72 +1.87 52 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 14.16 +1.93 53 0 95 0
30MAR27 49.00 C 0.00 0.00 0.00 13.25 +1.88 51 0 190 0
30MAR27 50.00 C 0.00 0.00 0.00 12.64 +1.69 51 0 97 0
30MAR27 52.50 C 0.00 0.00 0.00 11.65 +1.93 54 0 225 0
30MAR27 55.00 C 9.30 10.15 9.30 10.10 +1.55 52 10 810 +10
30MAR27 57.50 C 0.00 0.00 0.00 8.94 +1.42 52 0 57 0
30MAR27 60.00 C 7.88 7.88 7.88 7.90 +1.28 52 20 73 -20
30MAR27 62.50 C 0.00 0.00 0.00 6.99 +1.16 52 0 225 0
30MAR27 65.00 C 5.71 6.03 5.71 6.18 +1.05 53 21 41 +21
30MAR27 67.50 C 0.00 0.00 0.00 5.47 +0.94 53 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 4.84 +0.85 53 0 50 0
30MAR27 72.50 C 0.00 0.00 0.00 4.28 +0.75 53 0 39 0
30MAR27 75.00 C 0.00 0.00 0.00 3.80 +0.64 54 0 367 0
30MAR27 77.50 C 0.00 0.00 0.00 3.45 +0.66 55 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 37.65 +2.20 66 0 30 0
29JUN27 22.00 C 0.00 0.00 0.00 36.71 +2.22 65 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 35.82 +2.77 66 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 34.79 +2.14 61 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 33.97 +2.26 64 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 32.99 +2.16 61 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 32.06 +2.14 60 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 31.14 +2.70 58 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 30.25 +2.14 58 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 29.32 +2.06 56 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 28.48 +2.08 57 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 27.61 +2.06 56 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 26.81 +2.12 56 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 26.00 +2.12 56 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 25.18 +2.21 56 0 44 0
29JUN27 36.00 C 0.00 0.00 0.00 24.31 +2.07 55 0 30 0
29JUN27 37.00 C 0.00 0.00 0.00 23.44 +1.93 54 0 0 0
29JUN27 38.00 C 22.00 22.00 22.00 22.66 +2.03 54 2 4 -2
29JUN27 39.00 C 0.00 0.00 0.00 21.93 +1.95 54 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 21.21 +1.95 54 0 10 0
29JUN27 41.00 C 0.00 0.00 0.00 20.50 +1.92 54 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 19.74 +1.85 53 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 19.09 +1.89 53 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 18.41 +1.87 53 0 9 0
29JUN27 45.00 C 0.00 0.00 0.00 17.73 +1.90 53 0 208 0
29JUN27 46.00 C 0.00 0.00 0.00 17.03 +1.89 52 0 100 0
29JUN27 47.00 C 0.00 0.00 0.00 16.45 +1.85 52 0 125 0
29JUN27 48.00 C 0.00 0.00 0.00 15.84 +1.82 52 0 120 0
29JUN27 49.00 C 0.00 0.00 0.00 15.45 +2.03 53 0 79 0
29JUN27 50.00 C 0.00 0.00 0.00 14.62 +1.70 52 0 94 0
29JUN27 52.50 C 0.00 0.00 0.00 13.53 +1.84 53 0 35 0
29JUN27 55.00 C 0.00 0.00 0.00 12.22 +1.53 53 0 17 0
29JUN27 57.50 C 0.00 0.00 0.00 11.12 +1.42 53 0 75 0
29JUN27 60.00 C 0.00 0.00 0.00 10.18 +1.39 53 0 102 0
29JUN27 62.50 C 0.00 0.00 0.00 9.27 +1.29 53 0 30 0
29JUN27 65.00 C 0.00 0.00 0.00 8.45 +1.19 53 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 7.71 +1.10 54 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 7.04 +1.02 54 0 7 0
29JUN27 72.50 C 6.00 6.00 6.00 6.44 +0.96 54 20 20 +20
29JUN27 75.00 C 0.00 0.00 0.00 5.91 +0.87 54 0 21 0
29JUN27 77.50 C 5.40 5.40 5.40 5.41 +0.82 54 1 1 +1
29SEP27 38.00 C 0.00 0.00 0.00 23.99 +1.98 55 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 23.32 +2.00 55 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 22.58 +1.93 55 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 21.91 +1.90 55 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 21.28 +1.92 55 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 20.60 +1.86 54 0 2 0
29SEP27 44.00 C 0.00 0.00 0.00 20.01 +1.86 54 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 19.41 +1.90 54 0 60 0
29SEP27 46.00 C 0.00 0.00 0.00 18.76 +1.76 54 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 18.18 +1.75 54 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 17.80 +1.90 55 0 32 0
29SEP27 49.00 C 0.00 0.00 0.00 17.25 +1.86 55 0 55 0
29SEP27 50.00 C 16.66 16.66 16.66 16.85 +1.96 55 1 16 +1
29SEP27 52.50 C 0.00 0.00 0.00 15.57 +2.14 55 0 30 0
29SEP27 55.00 C 0.00 0.00 0.00 14.07 +1.68 53 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 13.01 +1.58 53 0 35 0
29SEP27 60.00 C 0.00 0.00 0.00 12.05 +1.32 53 0 3 0
29SEP27 62.50 C 0.00 0.00 0.00 11.35 +1.58 54 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 10.55 +1.51 54 0 1 0
29SEP27 67.50 C 0.00 0.00 0.00 9.79 +1.40 54 0 0 0
29SEP27 70.00 C 9.08 9.08 9.08 9.11 +1.33 55 5 7 +5
29SEP27 72.50 C 0.00 0.00 0.00 8.49 +1.08 55 0 20 0
29SEP27 75.00 C 0.00 0.00 0.00 7.92 +1.03 55 0 13 0
29SEP27 77.50 C 7.00 7.00 7.00 7.39 +0.97 55 4 4 +4
TOTAL CALL 2,175 37,064 +700
09OCT26 41.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
09OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
09OCT26 42.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
09OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
09OCT26 43.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
09OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
09OCT26 44.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
09OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
09OCT26 45.50 P 0.00 0.00 0.00 0.01 0.00 106 0 25 0
09OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 102 0 6 0
09OCT26 46.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
09OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 94 0 13 0
09OCT26 47.50 P 0.00 0.00 0.00 0.01 0.00 89 0 40 0
09OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
09OCT26 48.50 P 0.00 0.00 0.00 0.01 0.00 81 0 17 0
09OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 77 0 63 0
09OCT26 49.50 P 0.00 0.00 0.00 0.01 -0.01 72 0 50 0
09OCT26 50.00 P 0.00 0.00 0.00 0.01 -0.02 68 0 107 0
09OCT26 51.00 P 0.06 0.06 0.06 0.01 -0.06 60 10 155 0
09OCT26 52.00 P 0.00 0.00 0.00 0.02 -0.14 57 0 201 0
09OCT26 53.00 P 0.12 0.12 0.12 0.05 -0.28 56 30 562 -15
09OCT26 54.00 P 0.30 0.30 0.14 0.10 -0.50 55 251 280 -152
09OCT26 55.00 P 0.52 0.52 0.28 0.21 -0.78 54 52 124 +1
09OCT26 56.00 P 0.92 0.92 0.40 0.40 -1.17 53 16 16 +16
09OCT26 57.00 P 1.17 1.17 0.70 0.69 -1.56 52 139 138 +138
09OCT26 58.00 P 1.27 1.27 1.27 1.12 -1.92 51 15 15 +15
09OCT26 59.00 P 1.70 1.70 1.70 1.72 -2.20 51 10 10 +10
09OCT26 60.00 P 2.96 2.96 2.96 2.45 -2.30 51 15 15 +15
09OCT26 61.00 P 0.00 0.00 0.00 3.26 -2.43 50 0 0 0
09OCT26 62.00 P 0.00 0.00 0.00 4.20 -2.45 54 0 0 0
09OCT26 63.00 P 0.00 0.00 0.00 5.15 -2.48 55 0 0 0
09OCT26 64.00 P 0.00 0.00 0.00 6.12 -2.49 56 0 0 0
09OCT26 65.00 P 0.00 0.00 0.00 7.11 -2.50 59 0 0 0
09OCT26 66.00 P 0.00 0.00 0.00 8.10 -2.50 0 0 0 0
09OCT26 67.00 P 0.00 0.00 0.00 9.10 -2.50 0 0 0 0
09OCT26 68.00 P 0.00 0.00 0.00 10.10 -2.50 0 0 0 0
09OCT26 69.00 P 0.00 0.00 0.00 11.10 -2.50 0 0 0 0
09OCT26 70.00 P 0.00 0.00 0.00 12.10 -2.50 0 0 0 0
09OCT26 71.00 P 0.00 0.00 0.00 13.10 -2.50 0 0 0 0
09OCT26 72.00 P 0.00 0.00 0.00 14.10 -2.50 0 0 0 0
09OCT26 73.00 P 0.00 0.00 0.00 15.10 -2.50 0 0 0 0
09OCT26 74.00 P 0.00 0.00 0.00 16.10 -2.50 0 0 0 0
09OCT26 75.00 P 0.00 0.00 0.00 17.10 -2.50 0 0 0 0
09OCT26 76.00 P 0.00 0.00 0.00 18.10 -2.50 0 0 0 0
16OCT26 42.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
16OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16OCT26 43.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
16OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16OCT26 44.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
16OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16OCT26 45.50 P 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
16OCT26 46.00 P 0.00 0.00 0.00 0.01 -0.02 56 0 0 0
16OCT26 46.50 P 0.00 0.00 0.00 0.01 -0.03 53 0 2 0
16OCT26 47.00 P 0.00 0.00 0.00 0.01 -0.05 51 0 0 0
16OCT26 47.50 P 0.00 0.00 0.00 0.01 -0.07 49 0 0 0
16OCT26 48.00 P 0.00 0.00 0.00 0.01 -0.09 47 0 0 0
16OCT26 48.50 P 0.00 0.00 0.00 0.02 -0.11 48 0 0 0
16OCT26 49.00 P 0.00 0.00 0.00 0.03 -0.14 48 0 0 0
16OCT26 49.50 P 0.00 0.00 0.00 0.05 -0.17 50 0 20 0
16OCT26 50.00 P 0.00 0.00 0.00 0.06 -0.22 49 0 20 0
16OCT26 51.00 P 0.00 0.00 0.00 0.11 -0.33 49 0 5 0
16OCT26 52.00 P 0.33 0.33 0.33 0.19 -0.45 49 5 15 +5
16OCT26 53.00 P 0.43 0.43 0.43 0.32 -0.60 49 1 22 0
16OCT26 54.00 P 0.72 0.72 0.53 0.48 -0.79 48 32 39 -11
16OCT26 55.00 P 0.00 0.00 0.00 0.69 -1.03 48 0 0 0
16OCT26 56.00 P 1.02 1.07 0.99 0.99 -1.29 47 15 15 +15
16OCT26 57.00 P 1.82 1.82 1.43 1.38 -1.49 47 81 78 +78
16OCT26 58.00 P 1.95 1.95 1.95 1.87 -1.70 48 3 3 +3
16OCT26 59.00 P 0.00 0.00 0.00 2.45 -1.89 48 0 0 0
16OCT26 60.00 P 0.00 0.00 0.00 3.10 -1.97 48 0 0 0
16OCT26 61.00 P 0.00 0.00 0.00 3.86 -2.07 50 0 0 0
16OCT26 62.00 P 0.00 0.00 0.00 4.65 -2.17 50 0 0 0
16OCT26 63.00 P 0.00 0.00 0.00 5.49 -2.25 51 0 0 0
16OCT26 64.00 P 0.00 0.00 0.00 6.37 -2.32 51 0 0 0
16OCT26 65.00 P 0.00 0.00 0.00 7.28 -2.37 51 0 0 0
16OCT26 66.00 P 0.00 0.00 0.00 8.22 -2.41 52 0 0 0
16OCT26 67.00 P 0.00 0.00 0.00 9.17 -2.44 52 0 0 0
16OCT26 68.00 P 0.00 0.00 0.00 10.14 -2.46 52 0 0 0
16OCT26 69.00 P 0.00 0.00 0.00 11.12 -2.48 53 0 0 0
16OCT26 70.00 P 0.00 0.00 0.00 12.11 -2.49 53 0 0 0
16OCT26 71.00 P 0.00 0.00 0.00 13.10 -2.50 0 0 0 0
16OCT26 72.00 P 0.00 0.00 0.00 14.10 -2.50 0 0 0 0
16OCT26 73.00 P 0.00 0.00 0.00 15.10 -2.50 0 0 0 0
16OCT26 74.00 P 0.00 0.00 0.00 16.10 -2.50 0 0 0 0
16OCT26 75.00 P 0.00 0.00 0.00 17.10 -2.50 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 116 0 26 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 111 0 20 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 106 0 3 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 101 0 156 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 96 0 158 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 92 0 91 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 88 0 102 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 83 0 102 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 79 0 161 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 75 0 141 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 72 0 451 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 68 0 352 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 64 0 806 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 60 0 450 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 405 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 -0.02 53 0 617 0
29OCT26 42.00 P 0.00 0.00 0.00 0.02 -0.03 54 0 719 0
29OCT26 43.00 P 0.10 0.10 0.10 0.03 -0.05 53 5 421 -5
29OCT26 44.00 P 0.12 0.12 0.12 0.04 -0.07 51 1 513 0
29OCT26 45.00 P 0.14 0.14 0.14 0.06 -0.10 51 1 806 0
29OCT26 46.00 P 0.00 0.00 0.00 0.09 -0.15 51 0 224 0
29OCT26 47.00 P 0.22 0.22 0.22 0.14 -0.19 51 5 203 -2
29OCT26 48.00 P 0.29 0.29 0.29 0.21 -0.24 51 15 632 +15
29OCT26 49.00 P 0.47 0.47 0.36 0.29 -0.33 50 30 698 +10
29OCT26 50.00 P 0.52 0.52 0.43 0.41 -0.40 50 128 1,143 0
29OCT26 52.50 P 0.98 0.98 0.83 0.81 -0.68 49 445 1,502 -332
29OCT26 55.00 P 1.64 1.71 1.57 1.54 -1.06 49 6 17 +4
29OCT26 57.50 P 2.80 2.85 2.62 2.56 -1.51 48 407 517 +401
29OCT26 60.00 P 0.00 0.00 0.00 4.04 -1.80 49 0 116 0
29OCT26 62.50 P 0.00 0.00 0.00 5.75 -2.08 49 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 7.84 -2.18 51 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 9.99 -2.35 51 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 12.29 -2.47 52 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 14.72 -2.47 55 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 17.15 -2.54 55 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 19.62 -2.48 57 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 67 0 98 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 64 0 20 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 58 0 23 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 15 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 -0.02 53 0 149 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 -0.03 50 0 363 0
27NOV26 36.00 P 0.00 0.00 0.00 0.02 -0.04 51 0 166 0
27NOV26 37.00 P 0.00 0.00 0.00 0.03 -0.05 51 0 115 0
27NOV26 38.00 P 0.00 0.00 0.00 0.04 -0.07 50 0 68 0
27NOV26 39.00 P 0.00 0.00 0.00 0.07 -0.09 52 0 270 0
27NOV26 40.00 P 0.00 0.00 0.00 0.09 -0.12 50 0 209 0
27NOV26 41.00 P 0.00 0.00 0.00 0.13 -0.15 51 0 85 0
27NOV26 42.00 P 0.40 0.40 0.32 0.18 -0.19 51 30 69 -5
27NOV26 43.00 P 0.00 0.00 0.00 0.24 -0.24 51 0 146 0
27NOV26 44.00 P 0.46 0.46 0.46 0.32 -0.29 51 1 137 0
27NOV26 45.00 P 0.58 0.58 0.55 0.42 -0.34 51 6 156 -6
27NOV26 46.00 P 0.00 0.00 0.00 0.54 -0.41 51 0 111 0
27NOV26 47.00 P 0.83 0.83 0.77 0.69 -0.47 51 64 186 +40
27NOV26 48.00 P 0.96 0.96 0.94 0.86 -0.52 51 32 460 -4
27NOV26 49.00 P 0.00 0.00 0.00 1.07 -0.58 51 0 178 0
27NOV26 50.00 P 1.46 1.46 1.34 1.30 -0.65 51 58 421 +43
27NOV26 52.50 P 0.00 0.00 0.00 1.97 -0.86 50 0 228 0
27NOV26 55.00 P 2.98 3.11 2.90 2.90 -1.12 50 44 60 +39
27NOV26 57.50 P 4.25 4.26 4.17 4.08 -1.44 50 23 214 +14
27NOV26 60.00 P 5.65 5.65 5.57 5.51 -1.63 51 6 145 0
27NOV26 62.50 P 7.20 7.22 7.20 7.12 -1.80 51 30 30 +30
27NOV26 65.00 P 0.00 0.00 0.00 8.98 -1.95 52 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 10.97 -2.08 52 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 13.07 -2.14 52 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 15.31 -2.19 54 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 17.59 -2.26 54 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 19.92 -2.32 55 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 76 0 21 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 72 0 104 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 69 0 71 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 66 0 18 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 63 0 146 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 61 0 93 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 58 0 94 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 55 0 249 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 53 0 141 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 121 0
30DEC26 31.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 242 0
30DEC26 32.00 P 0.00 0.00 0.00 0.03 -0.02 52 0 765 0
30DEC26 33.00 P 0.00 0.00 0.00 0.04 -0.03 51 0 4,368 0
30DEC26 34.00 P 0.00 0.00 0.00 0.06 -0.04 51 0 349 0
30DEC26 35.00 P 0.26 0.26 0.26 0.08 -0.05 51 1 2,553 0
30DEC26 36.00 P 0.00 0.00 0.00 0.11 -0.07 51 0 2,114 0
30DEC26 37.00 P 0.00 0.00 0.00 0.14 -0.09 51 0 1,208 0
30DEC26 38.00 P 0.00 0.00 0.00 0.20 -0.11 51 0 1,182 0
30DEC26 39.00 P 0.00 0.00 0.00 0.25 -0.14 51 0 187 0
30DEC26 40.00 P 0.48 0.48 0.48 0.33 -0.17 51 4 2,111 -4
30DEC26 41.00 P 0.56 0.56 0.56 0.41 -0.21 51 1 104 0
30DEC26 42.00 P 0.00 0.00 0.00 0.52 -0.25 51 0 827 0
30DEC26 43.00 P 0.00 0.00 0.00 0.64 -0.29 51 0 419 0
30DEC26 44.00 P 0.86 0.86 0.86 0.79 -0.35 51 20 82 0
30DEC26 45.00 P 1.04 1.04 1.04 0.95 -0.40 51 6 172 +6
30DEC26 46.00 P 0.00 0.00 0.00 1.14 -0.46 51 0 512 0
30DEC26 47.00 P 0.00 0.00 0.00 1.36 -0.50 51 0 92 0
30DEC26 48.00 P 1.97 1.97 1.97 1.60 -0.52 51 1 160 0
30DEC26 49.00 P 0.00 0.00 0.00 1.83 -0.63 50 0 200 0
30DEC26 50.00 P 2.20 2.20 2.14 2.10 -0.71 50 54 213 +44
30DEC26 52.50 P 0.00 0.00 0.00 2.92 -0.92 50 0 270 0
30DEC26 55.00 P 4.04 4.04 4.00 3.95 -1.13 50 37 168 +7
30DEC26 57.50 P 0.00 0.00 0.00 5.17 -1.37 50 0 36 0
30DEC26 60.00 P 0.00 0.00 0.00 6.63 -1.50 50 0 34 0
30DEC26 62.50 P 0.00 0.00 0.00 8.22 -1.66 50 0 12 0
30DEC26 65.00 P 0.00 0.00 0.00 10.00 -1.80 51 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 11.89 -1.93 52 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.89 -1.92 52 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 16.03 -1.96 53 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.19 -2.04 53 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.44 -2.10 54 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.86 -0.35 51 0 20 0
28JAN27 43.00 P 0.00 0.00 0.00 1.02 -0.41 51 0 2 0
28JAN27 44.00 P 0.00 0.00 0.00 1.21 -0.44 51 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 1.43 -0.51 51 0 0 0
28JAN27 46.00 P 1.85 1.85 1.77 1.65 -0.56 51 31 31 +31
28JAN27 47.00 P 2.11 2.11 2.11 1.93 -0.57 51 1 1 +1
28JAN27 48.00 P 0.00 0.00 0.00 2.22 -0.60 51 0 4 0
28JAN27 49.00 P 0.00 0.00 0.00 2.50 -0.67 51 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 2.83 -0.72 51 0 34 0
28JAN27 52.50 P 0.00 0.00 0.00 3.72 -0.91 50 0 66 0
28JAN27 55.00 P 0.00 0.00 0.00 4.80 -1.10 50 0 144 0
28JAN27 57.50 P 6.93 6.96 6.93 6.06 -1.28 50 30 78 +30
28JAN27 60.00 P 0.00 0.00 0.00 7.49 -1.45 50 0 15 0
28JAN27 62.50 P 0.00 0.00 0.00 9.08 -1.59 51 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 10.81 -1.72 51 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 12.67 -1.83 52 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 14.61 -1.81 52 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 16.61 -1.94 52 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 18.72 -1.99 53 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 20.87 -2.09 53 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30MAR27 22.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 14 0
30MAR27 23.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 49 0
30MAR27 24.00 P 0.00 0.00 0.00 0.03 -0.01 52 0 32 0
30MAR27 25.00 P 0.00 0.00 0.00 0.04 -0.01 52 0 176 0
30MAR27 26.00 P 0.25 0.25 0.25 0.06 -0.02 52 20 104 +20
30MAR27 27.00 P 0.00 0.00 0.00 0.08 -0.02 52 0 75 0
30MAR27 28.00 P 0.00 0.00 0.00 0.10 -0.04 52 0 6 0
30MAR27 29.00 P 0.00 0.00 0.00 0.13 -0.05 51 0 180 0
30MAR27 30.00 P 0.00 0.00 0.00 0.17 -0.07 51 0 259 0
30MAR27 31.00 P 0.00 0.00 0.00 0.23 -0.07 52 0 2,618 0
30MAR27 32.00 P 0.00 0.00 0.00 0.29 -0.09 52 0 52 0
30MAR27 33.00 P 0.00 0.00 0.00 0.36 -0.11 52 0 74 0
30MAR27 34.00 P 0.00 0.00 0.00 0.44 -0.14 51 0 116 0
30MAR27 35.00 P 0.00 0.00 0.00 0.53 -0.17 52 0 605 0
30MAR27 36.00 P 0.00 0.00 0.00 0.66 -0.17 52 0 545 0
30MAR27 37.00 P 0.00 0.00 0.00 0.78 -0.22 52 0 17 0
30MAR27 38.00 P 0.00 0.00 0.00 0.93 -0.25 52 0 100 0
30MAR27 39.00 P 0.00 0.00 0.00 1.10 -0.27 52 0 95 0
30MAR27 40.00 P 0.00 0.00 0.00 1.23 -0.37 51 0 72 0
30MAR27 41.00 P 0.00 0.00 0.00 1.48 -0.35 52 0 17 0
30MAR27 42.00 P 0.00 0.00 0.00 1.71 -0.39 52 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 1.93 -0.46 52 0 25 0
30MAR27 44.00 P 0.00 0.00 0.00 2.20 -0.49 52 0 25 0
30MAR27 45.00 P 0.00 0.00 0.00 2.50 -0.52 52 0 15 0
30MAR27 46.00 P 2.88 2.88 2.88 2.79 -0.58 52 2 50 0
30MAR27 47.00 P 0.00 0.00 0.00 3.10 -0.62 52 0 21 0
30MAR27 48.00 P 0.00 0.00 0.00 3.42 -0.67 52 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 3.77 -0.72 52 0 70 0
30MAR27 50.00 P 0.00 0.00 0.00 4.12 -0.79 52 0 48 0
30MAR27 52.50 P 0.00 0.00 0.00 5.14 -0.93 51 0 152 0
30MAR27 55.00 P 0.00 0.00 0.00 6.30 -1.08 51 0 15 0
30MAR27 57.50 P 0.00 0.00 0.00 7.60 -1.23 51 0 9 0
30MAR27 60.00 P 0.00 0.00 0.00 9.04 -1.37 51 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 10.61 -1.49 52 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 12.34 -1.58 52 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 14.13 -1.67 53 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 16.00 -1.70 53 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 17.96 -1.85 53 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 20.01 -1.78 54 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 22.07 -2.01 54 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.05 -0.01 52 0 23 0
29JUN27 22.00 P 0.00 0.00 0.00 0.07 -0.01 52 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 0.10 -0.01 52 0 33 0
29JUN27 24.00 P 0.00 0.00 0.00 0.12 -0.03 51 0 22 0
29JUN27 25.00 P 0.00 0.00 0.00 0.16 -0.03 51 0 5 0
29JUN27 26.00 P 0.00 0.00 0.00 0.21 -0.04 52 0 11 0
29JUN27 27.00 P 0.00 0.00 0.00 0.27 -0.05 52 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.33 -0.07 52 0 35 0
29JUN27 29.00 P 0.00 0.00 0.00 0.41 -0.08 52 0 47 0
29JUN27 30.00 P 0.00 0.00 0.00 0.51 -0.08 52 0 42 0
29JUN27 31.00 P 0.00 0.00 0.00 0.60 -0.12 52 0 89 0
29JUN27 32.00 P 0.00 0.00 0.00 0.73 -0.13 52 0 71 0
29JUN27 33.00 P 0.00 0.00 0.00 0.86 -0.15 52 0 96 0
29JUN27 34.00 P 0.00 0.00 0.00 1.00 -0.19 52 0 63 0
29JUN27 35.00 P 0.00 0.00 0.00 1.18 -0.20 52 0 73 0
29JUN27 36.00 P 0.00 0.00 0.00 1.36 -0.23 52 0 5 0
29JUN27 37.00 P 0.00 0.00 0.00 1.54 -0.29 52 0 2 0
29JUN27 38.00 P 0.00 0.00 0.00 1.78 -0.29 52 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.02 -0.31 52 0 21 0
29JUN27 40.00 P 0.00 0.00 0.00 2.26 -0.37 52 0 84 0
29JUN27 41.00 P 0.00 0.00 0.00 2.53 -0.41 52 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 2.84 -0.42 53 0 50 0
29JUN27 43.00 P 0.00 0.00 0.00 3.14 -0.47 53 0 16 0
29JUN27 44.00 P 0.00 0.00 0.00 3.45 -0.54 53 0 55 0
29JUN27 45.00 P 0.00 0.00 0.00 3.77 -0.57 52 0 40 0
29JUN27 46.00 P 0.00 0.00 0.00 4.11 -0.60 52 0 40 0
29JUN27 47.00 P 0.00 0.00 0.00 4.46 -0.65 52 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 4.84 -0.69 52 0 2 0
29JUN27 49.00 P 0.00 0.00 0.00 5.23 -0.73 52 0 55 0
29JUN27 50.00 P 5.72 5.72 5.72 5.64 -0.78 52 2 25 +2
29JUN27 52.50 P 0.00 0.00 0.00 6.75 -0.90 52 0 45 0
29JUN27 55.00 P 0.00 0.00 0.00 7.99 -1.02 52 0 37 0
29JUN27 57.50 P 0.00 0.00 0.00 9.34 -1.16 52 0 75 0
29JUN27 60.00 P 11.27 11.27 11.27 10.81 -1.29 52 20 114 +20
29JUN27 62.50 P 0.00 0.00 0.00 12.37 -1.34 52 0 20 0
29JUN27 65.00 P 0.00 0.00 0.00 14.04 -1.45 52 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 15.78 -1.52 52 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 17.61 -1.59 53 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 19.59 -1.57 53 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 21.48 -1.69 53 0 8 0
29JUN27 77.50 P 0.00 0.00 0.00 23.51 -1.75 54 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 2.76 -0.27 54 0 6 0
29SEP27 39.00 P 0.00 0.00 0.00 3.04 -0.32 54 0 1 0
29SEP27 40.00 P 0.00 0.00 0.00 3.31 -0.37 54 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 3.60 -0.39 53 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 3.92 -0.42 53 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 4.23 -0.40 53 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 4.49 -0.50 52 0 1 0
29SEP27 45.00 P 0.00 0.00 0.00 4.85 -0.53 52 0 30 0
29SEP27 46.00 P 0.00 0.00 0.00 5.22 -0.56 52 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 5.60 -0.62 52 0 50 0
29SEP27 48.00 P 0.00 0.00 0.00 6.03 -0.64 52 0 25 0
29SEP27 49.00 P 0.00 0.00 0.00 6.47 -0.67 52 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 6.94 -0.83 52 0 78 0
29SEP27 52.50 P 0.00 0.00 0.00 8.14 -0.80 52 0 116 0
29SEP27 55.00 P 0.00 0.00 0.00 9.42 -0.93 52 0 17 0
29SEP27 57.50 P 0.00 0.00 0.00 10.81 -1.04 52 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 12.29 -1.14 52 0 0 0
29SEP27 62.50 P 13.85 13.85 13.85 13.88 -1.13 52 20 20 +20
29SEP27 65.00 P 0.00 0.00 0.00 15.62 -1.32 53 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 17.39 -1.31 53 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 19.06 -1.59 53 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 21.23 -1.24 55 0 6 0
29SEP27 75.00 P 0.00 0.00 0.00 22.90 -1.56 54 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 24.82 -1.56 54 0 0 0
TOTAL PUT 2,262 44,950 +537
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 6.550
29OCT26 3.90 C 0.000 0.000 0.000 2.651 +0.065 0 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 2.551 +0.065 0 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 2.451 +0.065 0 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 2.351 +0.065 0 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 2.251 +0.065 0 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 2.151 +0.065 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 2.051 +0.064 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.951 +0.064 0 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 1.851 +0.064 0 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 1.751 +0.064 0 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 1.651 +0.064 0 0 68 0
29OCT26 5.00 C 0.000 0.000 0.000 1.551 +0.064 0 0 85 0
29OCT26 5.25 C 0.000 0.000 0.000 1.301 +0.064 0 0 103 0
29OCT26 5.50 C 0.000 0.000 0.000 1.051 +0.064 0 0 145 0
29OCT26 5.75 C 0.000 0.000 0.000 0.802 +0.065 40 0 272 0
29OCT26 6.00 C 0.000 0.000 0.000 0.552 +0.065 29 0 243 0
29OCT26 6.25 C 0.000 0.000 0.000 0.308 +0.056 25 0 171 0
29OCT26 6.50 C 0.000 0.000 0.000 0.127 +0.019 24 0 350 0
29OCT26 6.75 C 0.050 0.055 0.046 0.050 +0.009 25 11 372 -10
29OCT26 7.00 C 0.018 0.018 0.018 0.017 +0.004 25 1 183 -1
29OCT26 7.25 C 0.000 0.000 0.000 0.005 +0.001 25 0 100 0
29OCT26 7.50 C 0.000 0.000 0.000 0.001 0.000 25 0 71 0
29OCT26 7.75 C 0.000 0.000 0.000 0.001 0.000 30 0 200 0
29OCT26 8.00 C 0.000 0.000 0.000 0.001 0.000 34 0 30 0
29OCT26 8.25 C 0.000 0.000 0.000 0.001 0.000 38 0 130 0
29OCT26 8.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29OCT26 9.25 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
29OCT26 9.75 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 2.451 +0.065 84 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 2.351 +0.065 80 0 30 0
27NOV26 4.30 C 0.000 0.000 0.000 2.251 +0.065 76 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 2.151 +0.065 0 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 2.051 +0.064 0 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 1.951 +0.064 0 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 1.851 +0.064 0 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 1.751 +0.064 0 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 1.651 +0.064 0 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 1.551 +0.064 0 0 0 0
27NOV26 5.25 C 0.000 0.000 0.000 1.301 +0.064 0 0 30 0
27NOV26 5.50 C 0.000 0.000 0.000 1.051 +0.064 0 0 45 0
27NOV26 5.75 C 0.000 0.000 0.000 0.802 +0.065 31 0 90 0
27NOV26 6.00 C 0.000 0.000 0.000 0.554 +0.056 25 0 178 0
27NOV26 6.25 C 0.000 0.000 0.000 0.346 +0.032 25 0 214 0
27NOV26 6.50 C 0.000 0.000 0.000 0.212 +0.022 25 0 244 0
27NOV26 6.75 C 0.111 0.111 0.111 0.122 +0.012 25 2 158 +2
27NOV26 7.00 C 0.066 0.066 0.066 0.066 +0.008 25 1 51 +1
27NOV26 7.25 C 0.000 0.000 0.000 0.035 +0.004 25 0 30 0
27NOV26 7.50 C 0.000 0.000 0.000 0.016 +0.001 25 0 20 0
27NOV26 7.75 C 0.000 0.000 0.000 0.007 0.000 25 0 30 0
27NOV26 8.00 C 0.000 0.000 0.000 0.003 0.000 25 0 30 0
27NOV26 8.25 C 0.000 0.000 0.000 0.002 0.000 27 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.001 0.000 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 0.000 40 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 2.651 +0.065 76 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.551 +0.065 73 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 2.451 +0.065 70 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.351 +0.065 66 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.251 +0.065 63 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.151 +0.065 60 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.051 +0.064 0 0 30 0
30DEC26 4.60 C 0.000 0.000 0.000 1.951 +0.064 0 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.851 +0.064 0 0 30 0
30DEC26 4.80 C 0.000 0.000 0.000 1.751 +0.064 0 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.651 +0.064 0 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.551 +0.064 0 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 1.301 +0.064 0 0 110 0
30DEC26 5.50 C 0.000 0.000 0.000 1.051 +0.064 0 0 104 0
30DEC26 5.75 C 0.000 0.000 0.000 0.802 +0.060 25 0 219 0
30DEC26 6.00 C 0.000 0.000 0.000 0.586 +0.040 26 0 436 0
30DEC26 6.25 C 0.000 0.000 0.000 0.416 +0.036 25 0 214 0
30DEC26 6.50 C 0.000 0.000 0.000 0.289 +0.022 25 0 159 0
30DEC26 6.75 C 0.193 0.195 0.181 0.191 +0.018 25 45 212 +45
30DEC26 7.00 C 0.000 0.000 0.000 0.120 +0.008 25 0 60 0
30DEC26 7.25 C 0.000 0.000 0.000 0.074 +0.004 25 0 104 0
30DEC26 7.50 C 0.000 0.000 0.000 0.046 +0.003 25 0 46 0
30DEC26 7.75 C 0.000 0.000 0.000 0.026 +0.002 25 0 47 0
30DEC26 8.00 C 0.000 0.000 0.000 0.014 +0.001 25 0 15 0
30DEC26 8.25 C 0.000 0.000 0.000 0.008 0.000 25 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.004 0.000 25 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.002 0.000 25 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.001 0.000 25 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 0.000 31 0 0 0
28JAN27 4.40 C 0.000 0.000 0.000 2.151 +0.065 53 0 0 0
28JAN27 4.50 C 0.000 0.000 0.000 2.051 +0.064 51 0 0 0
28JAN27 4.60 C 0.000 0.000 0.000 1.951 +0.064 48 0 0 0
28JAN27 4.70 C 0.000 0.000 0.000 1.851 +0.064 46 0 0 0
28JAN27 4.80 C 0.000 0.000 0.000 1.751 +0.064 43 0 0 0
28JAN27 4.90 C 0.000 0.000 0.000 1.651 +0.064 41 0 0 0
28JAN27 5.00 C 0.000 0.000 0.000 1.551 +0.064 0 0 0 0
28JAN27 5.25 C 0.000 0.000 0.000 1.301 +0.064 0 0 0 0
28JAN27 5.50 C 0.000 0.000 0.000 1.051 +0.063 0 0 0 0
28JAN27 5.75 C 0.000 0.000 0.000 0.815 +0.041 25 0 0 0
28JAN27 6.00 C 0.000 0.000 0.000 0.631 +0.031 25 0 0 0
28JAN27 6.25 C 0.000 0.000 0.000 0.481 +0.031 25 0 0 0
28JAN27 6.50 C 0.000 0.000 0.000 0.350 +0.022 25 0 1 0
28JAN27 6.75 C 0.000 0.000 0.000 0.249 +0.018 25 0 0 0
28JAN27 7.00 C 0.000 0.000 0.000 0.170 +0.009 25 0 0 0
28JAN27 7.25 C 0.000 0.000 0.000 0.116 +0.006 25 0 0 0
28JAN27 7.50 C 0.000 0.000 0.000 0.079 +0.006 25 0 0 0
28JAN27 7.75 C 0.000 0.000 0.000 0.051 +0.004 25 0 0 0
28JAN27 8.00 C 0.000 0.000 0.000 0.032 +0.003 25 0 0 0
28JAN27 8.25 C 0.000 0.000 0.000 0.019 +0.001 25 0 0 0
28JAN27 8.50 C 0.000 0.000 0.000 0.012 +0.001 25 0 0 0
28JAN27 8.75 C 0.000 0.000 0.000 0.007 0.000 25 0 0 0
28JAN27 9.00 C 0.000 0.000 0.000 0.004 0.000 25 0 0 0
28JAN27 9.25 C 0.000 0.000 0.000 0.003 +0.001 26 0 0 0
28JAN27 9.50 C 0.000 0.000 0.000 0.001 0.000 25 0 2 0
28JAN27 9.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 2.651 +0.065 54 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 2.551 +0.065 52 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 2.451 +0.065 49 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 2.351 +0.065 47 0 30 0
30MAR27 4.30 C 0.000 0.000 0.000 2.251 +0.065 45 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.151 +0.065 43 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.051 +0.064 40 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.951 +0.064 38 0 120 0
30MAR27 4.70 C 0.000 0.000 0.000 1.851 +0.064 36 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.751 +0.064 34 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.651 +0.064 32 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.551 +0.064 30 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.301 +0.048 25 0 33 0
30MAR27 5.50 C 0.000 0.000 0.000 1.082 +0.050 25 0 71 0
30MAR27 5.75 C 0.000 0.000 0.000 0.908 +0.040 26 0 79 0
30MAR27 6.00 C 0.000 0.000 0.000 0.735 +0.035 26 0 283 0
30MAR27 6.25 C 0.000 0.000 0.000 0.588 +0.032 26 0 241 0
30MAR27 6.50 C 0.000 0.000 0.000 0.460 +0.026 25 0 154 0
30MAR27 6.75 C 0.000 0.000 0.000 0.355 +0.020 25 0 226 0
30MAR27 7.00 C 0.000 0.000 0.000 0.271 +0.018 25 0 25 0
30MAR27 7.25 C 0.000 0.000 0.000 0.202 +0.012 25 0 75 0
30MAR27 7.50 C 0.000 0.000 0.000 0.149 +0.009 25 0 40 0
30MAR27 7.75 C 0.000 0.000 0.000 0.108 +0.006 25 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.077 +0.004 25 0 30 0
30MAR27 8.25 C 0.000 0.000 0.000 0.054 +0.003 25 0 70 0
30MAR27 8.50 C 0.000 0.000 0.000 0.037 +0.002 25 0 1 0
30MAR27 8.75 C 0.000 0.000 0.000 0.026 +0.002 25 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.018 +0.001 25 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.012 0.000 25 0 1 0
30MAR27 9.50 C 0.000 0.000 0.000 0.008 0.000 25 0 201 0
30MAR27 9.75 C 0.000 0.000 0.000 0.006 +0.001 26 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 2.651 +0.065 40 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 2.551 +0.065 38 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 2.451 +0.065 36 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 2.351 +0.065 34 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 2.251 +0.065 0 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 2.151 +0.065 0 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 2.051 +0.064 0 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 1.951 +0.058 0 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.851 +0.048 0 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 1.758 +0.043 25 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 1.658 +0.041 24 0 368 0
29JUN27 5.00 C 0.000 0.000 0.000 1.584 +0.041 26 0 40 0
29JUN27 5.25 C 0.000 0.000 0.000 1.365 +0.037 24 0 130 0
29JUN27 5.50 C 0.000 0.000 0.000 1.165 +0.031 24 0 139 0
29JUN27 5.75 C 0.000 0.000 0.000 1.012 +0.035 25 0 190 0
29JUN27 6.00 C 0.000 0.000 0.000 0.853 +0.035 25 0 165 0
29JUN27 6.25 C 0.000 0.000 0.000 0.691 +0.021 24 0 193 0
29JUN27 6.50 C 0.000 0.000 0.000 0.573 +0.024 25 0 158 0
29JUN27 6.75 C 0.000 0.000 0.000 0.476 +0.023 25 0 90 0
29JUN27 7.00 C 0.000 0.000 0.000 0.384 +0.018 25 0 30 0
29JUN27 7.25 C 0.000 0.000 0.000 0.311 +0.017 25 0 30 0
29JUN27 7.50 C 0.000 0.000 0.000 0.249 +0.014 25 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.199 +0.011 25 0 15 0
29JUN27 8.00 C 0.000 0.000 0.000 0.157 +0.011 26 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.124 +0.009 26 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.098 +0.008 26 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.074 +0.005 26 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.058 +0.006 26 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 0.044 +0.004 26 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.033 +0.003 26 0 1 0
29JUN27 9.75 C 0.000 0.000 0.000 0.025 +0.002 25 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 2.261 +0.061 26 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 2.171 +0.079 26 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 2.082 +0.079 26 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 1.958 +0.044 20 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 1.870 +0.043 20 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 1.788 +0.047 22 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 1.688 +0.030 20 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 1.618 +0.042 22 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 1.421 +0.042 23 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 1.245 +0.047 23 0 0 0
29SEP27 5.75 C 0.000 0.000 0.000 1.116 +0.078 26 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 0.937 +0.043 24 0 0 0
29SEP27 6.25 C 0.000 0.000 0.000 0.805 +0.038 25 0 60 0
29SEP27 6.50 C 0.000 0.000 0.000 0.686 +0.033 25 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 0.580 +0.029 25 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 0.490 +0.028 25 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 0.412 +0.024 25 0 66 0
29SEP27 7.50 C 0.000 0.000 0.000 0.341 +0.019 25 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.285 +0.019 25 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 0.235 +0.014 25 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 0.193 +0.008 25 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 0.159 +0.009 25 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 0.132 +0.007 26 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.111 +0.007 26 0 0 0
29SEP27 9.25 C 0.000 0.000 0.000 0.090 +0.006 26 0 0 0
29SEP27 9.50 C 0.000 0.000 0.000 0.074 +0.006 26 0 0 0
29SEP27 9.75 C 0.000 0.000 0.000 0.059 +0.004 26 0 0 0
TOTAL CALL 60 8,967 +37
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 73 0 0 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 70 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 67 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 63 0 110 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 60 0 25 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 57 0 160 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 54 0 120 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 48 0 71 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 45 0 9 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 42 0 506 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 39 0 156 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 32 0 281 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 -0.001 25 0 414 0
29OCT26 5.75 P 0.000 0.000 0.000 0.007 -0.005 25 0 235 0
29OCT26 6.00 P 0.044 0.044 0.044 0.031 -0.013 25 1 282 +1
29OCT26 6.25 P 0.102 0.111 0.102 0.096 -0.027 25 17 332 +2
29OCT26 6.50 P 0.000 0.000 0.000 0.219 -0.037 26 0 322 0
29OCT26 6.75 P 0.000 0.000 0.000 0.378 -0.066 22 0 211 0
29OCT26 7.00 P 0.000 0.000 0.000 0.608 -0.062 25 0 30 0
29OCT26 7.25 P 0.000 0.000 0.000 0.849 -0.064 25 0 13 0
29OCT26 7.50 P 0.000 0.000 0.000 1.128 -0.045 48 0 60 0
29OCT26 7.75 P 0.000 0.000 0.000 1.388 -0.036 58 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 1.644 -0.026 67 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 1.894 -0.029 74 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 2.145 -0.025 81 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.394 -0.028 86 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 2.645 -0.025 92 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 2.894 -0.028 97 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 3.145 -0.025 103 0 0 0
29OCT26 9.75 P 0.000 0.000 0.000 3.394 -0.026 108 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
27NOV26 4.20 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.001 0.000 40 0 25 0
27NOV26 4.40 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
27NOV26 4.50 P 0.000 0.000 0.000 0.001 0.000 36 0 140 0
27NOV26 4.60 P 0.000 0.000 0.000 0.001 0.000 34 0 70 0
27NOV26 4.70 P 0.000 0.000 0.000 0.001 0.000 32 0 50 0
27NOV26 4.80 P 0.000 0.000 0.000 0.001 0.000 30 0 3 0
27NOV26 4.90 P 0.000 0.000 0.000 0.001 0.000 28 0 61 0
27NOV26 5.00 P 0.000 0.000 0.000 0.001 -0.001 26 0 50 0
27NOV26 5.25 P 0.000 0.000 0.000 0.004 -0.002 26 0 90 0
27NOV26 5.50 P 0.000 0.000 0.000 0.013 -0.006 25 0 72 0
27NOV26 5.75 P 0.000 0.000 0.000 0.038 -0.012 25 0 52 0
27NOV26 6.00 P 0.000 0.000 0.000 0.087 -0.022 26 0 178 0
27NOV26 6.25 P 0.000 0.000 0.000 0.171 -0.031 26 0 263 0
27NOV26 6.50 P 0.000 0.000 0.000 0.289 -0.040 25 0 292 0
27NOV26 6.75 P 0.000 0.000 0.000 0.449 -0.048 25 0 171 0
27NOV26 7.00 P 0.000 0.000 0.000 0.644 -0.058 25 0 180 0
27NOV26 7.25 P 0.000 0.000 0.000 0.864 -0.062 25 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 1.128 -0.045 34 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 1.389 -0.035 41 0 0 0
27NOV26 8.00 P 0.000 0.000 0.000 1.644 -0.026 47 0 0 0
27NOV26 8.25 P 0.000 0.000 0.000 1.894 -0.029 51 0 30 0
27NOV26 8.50 P 0.000 0.000 0.000 2.145 -0.025 56 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 2.394 -0.028 60 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 2.645 -0.025 64 0 0 0
27NOV26 9.25 P 0.000 0.000 0.000 2.894 -0.028 68 0 0 0
27NOV26 9.50 P 0.000 0.000 0.000 3.145 -0.025 72 0 0 0
27NOV26 9.75 P 0.000 0.000 0.000 3.394 -0.026 75 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.001 0.000 38 0 35 0
30DEC26 4.00 P 0.000 0.000 0.000 0.001 0.000 37 0 55 0
30DEC26 4.10 P 0.000 0.000 0.000 0.001 0.000 35 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 33 0 101 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 31 0 29 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 0.000 30 0 49 0
30DEC26 4.50 P 0.000 0.000 0.000 0.001 0.000 28 0 81 0
30DEC26 4.60 P 0.000 0.000 0.000 0.001 0.000 26 0 181 0
30DEC26 4.70 P 0.000 0.000 0.000 0.001 -0.001 25 0 104 0
30DEC26 4.80 P 0.000 0.000 0.000 0.002 -0.001 25 0 127 0
30DEC26 4.90 P 0.000 0.000 0.000 0.003 -0.002 25 0 261 0
30DEC26 5.00 P 0.000 0.000 0.000 0.005 -0.003 25 0 170 0
30DEC26 5.25 P 0.000 0.000 0.000 0.014 -0.006 25 0 307 0
30DEC26 5.50 P 0.000 0.000 0.000 0.035 -0.010 25 0 193 0
30DEC26 5.75 P 0.000 0.000 0.000 0.073 -0.017 25 0 418 0
30DEC26 6.00 P 0.000 0.000 0.000 0.137 -0.024 25 0 259 0
30DEC26 6.25 P 0.000 0.000 0.000 0.228 -0.032 25 0 234 0
30DEC26 6.50 P 0.000 0.000 0.000 0.348 -0.039 25 0 150 0
30DEC26 6.75 P 0.000 0.000 0.000 0.502 -0.044 25 0 97 0
30DEC26 7.00 P 0.000 0.000 0.000 0.684 -0.054 25 0 99 0
30DEC26 7.25 P 0.000 0.000 0.000 0.910 -0.039 28 0 22 0
30DEC26 7.50 P 0.000 0.000 0.000 1.128 -0.052 28 0 24 0
30DEC26 7.75 P 0.000 0.000 0.000 1.391 -0.033 34 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.644 -0.026 38 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 1.894 -0.029 42 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.145 -0.025 46 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.394 -0.028 49 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.645 -0.025 52 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.894 -0.028 55 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.145 -0.025 58 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 3.394 -0.026 61 0 0 0
28JAN27 4.40 P 0.000 0.000 0.000 0.001 -0.001 26 0 20 0
28JAN27 4.50 P 0.000 0.000 0.000 0.002 -0.001 26 0 0 0
28JAN27 4.60 P 0.000 0.000 0.000 0.003 -0.001 26 0 0 0
28JAN27 4.70 P 0.000 0.000 0.000 0.004 -0.001 26 0 0 0
28JAN27 4.80 P 0.000 0.000 0.000 0.006 -0.002 26 0 0 0
28JAN27 4.90 P 0.000 0.000 0.000 0.009 -0.002 26 0 0 0
28JAN27 5.00 P 0.000 0.000 0.000 0.012 -0.004 25 0 0 0
28JAN27 5.25 P 0.000 0.000 0.000 0.028 -0.008 25 0 1 0
28JAN27 5.50 P 0.000 0.000 0.000 0.057 -0.013 25 0 0 0
28JAN27 5.75 P 0.000 0.000 0.000 0.105 -0.019 25 0 0 0
28JAN27 6.00 P 0.000 0.000 0.000 0.177 -0.021 26 0 0 0
28JAN27 6.25 P 0.000 0.000 0.000 0.272 -0.029 26 0 0 0
28JAN27 6.50 P 0.000 0.000 0.000 0.392 -0.036 25 0 0 0
28JAN27 6.75 P 0.000 0.000 0.000 0.544 -0.040 25 0 0 0
28JAN27 7.00 P 0.000 0.000 0.000 0.718 -0.048 25 0 0 0
28JAN27 7.25 P 0.000 0.000 0.000 0.915 -0.057 25 0 0 0
28JAN27 7.50 P 0.000 0.000 0.000 1.164 -0.029 29 0 0 0
28JAN27 7.75 P 0.000 0.000 0.000 1.397 -0.030 31 0 0 0
28JAN27 8.00 P 0.000 0.000 0.000 1.644 -0.027 34 0 0 0
28JAN27 8.25 P 0.000 0.000 0.000 1.894 -0.029 37 0 0 0
28JAN27 8.50 P 0.000 0.000 0.000 2.145 -0.025 41 0 0 0
28JAN27 8.75 P 0.000 0.000 0.000 2.394 -0.028 43 0 0 0
28JAN27 9.00 P 0.000 0.000 0.000 2.645 -0.025 46 0 0 0
28JAN27 9.25 P 0.000 0.000 0.000 2.894 -0.028 49 0 0 0
28JAN27 9.50 P 0.000 0.000 0.000 3.145 -0.025 52 0 0 0
28JAN27 9.75 P 0.000 0.000 0.000 3.394 -0.026 54 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.001 0.000 27 0 62 0
30MAR27 4.00 P 0.000 0.000 0.000 0.001 0.000 26 0 3 0
30MAR27 4.10 P 0.000 0.000 0.000 0.002 0.000 26 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.003 0.000 26 0 14 0
30MAR27 4.30 P 0.000 0.000 0.000 0.004 -0.001 26 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.005 -0.001 25 0 17 0
30MAR27 4.50 P 0.000 0.000 0.000 0.007 -0.002 25 0 17 0
30MAR27 4.60 P 0.000 0.000 0.000 0.010 -0.002 25 0 4 0
30MAR27 4.70 P 0.000 0.000 0.000 0.013 -0.004 25 0 2 0
30MAR27 4.80 P 0.000 0.000 0.000 0.018 -0.004 25 0 39 0
30MAR27 4.90 P 0.000 0.000 0.000 0.024 -0.005 25 0 104 0
30MAR27 5.00 P 0.000 0.000 0.000 0.032 -0.007 25 0 24 0
30MAR27 5.25 P 0.000 0.000 0.000 0.060 -0.010 25 0 69 0
30MAR27 5.50 P 0.000 0.000 0.000 0.102 -0.015 25 0 79 0
30MAR27 5.75 P 0.000 0.000 0.000 0.161 -0.021 25 0 49 0
30MAR27 6.00 P 0.000 0.000 0.000 0.242 -0.019 25 0 77 0
30MAR27 6.25 P 0.000 0.000 0.000 0.339 -0.027 25 0 60 0
30MAR27 6.50 P 0.000 0.000 0.000 0.460 -0.035 25 0 12 0
30MAR27 6.75 P 0.000 0.000 0.000 0.607 -0.040 25 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.775 -0.052 25 0 60 0
30MAR27 7.25 P 0.000 0.000 0.000 0.964 -0.053 25 0 30 0
30MAR27 7.50 P 0.000 0.000 0.000 1.202 -0.027 28 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.421 -0.027 29 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.651 -0.029 30 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.894 -0.029 32 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.145 -0.025 35 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.394 -0.028 37 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.645 -0.025 40 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.894 -0.028 42 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 3.145 -0.025 44 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 3.394 -0.026 46 0 0 0
29JUN27 3.90 P 0.000 0.000 0.000 0.004 -0.001 26 0 2 0
29JUN27 4.00 P 0.000 0.000 0.000 0.005 -0.001 25 0 3 0
29JUN27 4.10 P 0.000 0.000 0.000 0.007 -0.001 26 0 2 0
29JUN27 4.20 P 0.000 0.000 0.000 0.010 -0.001 26 0 2 0
29JUN27 4.30 P 0.000 0.000 0.000 0.013 -0.002 26 0 2 0
29JUN27 4.40 P 0.000 0.000 0.000 0.017 -0.002 25 0 17 0
29JUN27 4.50 P 0.000 0.000 0.000 0.022 -0.003 26 0 24 0
29JUN27 4.60 P 0.000 0.000 0.000 0.029 -0.003 26 0 17 0
29JUN27 4.70 P 0.000 0.000 0.000 0.036 -0.005 26 0 2 0
29JUN27 4.80 P 0.000 0.000 0.000 0.046 -0.005 26 0 18 0
29JUN27 4.90 P 0.000 0.000 0.000 0.056 -0.007 26 0 3 0
29JUN27 5.00 P 0.000 0.000 0.000 0.070 -0.007 26 0 20 0
29JUN27 5.25 P 0.000 0.000 0.000 0.111 -0.010 26 0 140 0
29JUN27 5.50 P 0.000 0.000 0.000 0.167 -0.013 26 0 139 0
29JUN27 5.75 P 0.000 0.000 0.000 0.239 -0.019 26 0 41 0
29JUN27 6.00 P 0.000 0.000 0.000 0.331 -0.021 26 0 115 0
29JUN27 6.25 P 0.000 0.000 0.000 0.435 -0.025 26 0 37 0
29JUN27 6.50 P 0.000 0.000 0.000 0.559 -0.030 26 0 6 0
29JUN27 6.75 P 0.000 0.000 0.000 0.703 -0.033 26 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 0.875 -0.028 26 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.053 -0.025 26 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.245 -0.035 27 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 1.451 -0.037 27 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 1.680 -0.025 28 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 1.908 -0.027 29 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.145 -0.029 30 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.394 -0.028 32 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 2.645 -0.025 34 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 2.894 -0.028 36 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 3.145 -0.027 38 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 3.394 -0.026 40 0 0 0
29SEP27 4.30 P 0.000 0.000 0.000 0.028 -0.003 26 0 3 0
29SEP27 4.40 P 0.000 0.000 0.000 0.035 -0.003 26 0 0 0
29SEP27 4.50 P 0.000 0.000 0.000 0.043 -0.005 26 0 2 0
29SEP27 4.60 P 0.000 0.000 0.000 0.053 -0.005 26 0 0 0
29SEP27 4.70 P 0.000 0.000 0.000 0.064 -0.006 26 0 2 0
29SEP27 4.80 P 0.000 0.000 0.000 0.078 -0.006 26 0 0 0
29SEP27 4.90 P 0.000 0.000 0.000 0.092 -0.007 26 0 0 0
29SEP27 5.00 P 0.000 0.000 0.000 0.109 -0.009 26 0 0 0
29SEP27 5.25 P 0.000 0.000 0.000 0.159 -0.013 26 0 0 0
29SEP27 5.50 P 0.000 0.000 0.000 0.224 -0.016 26 0 1 0
29SEP27 5.75 P 0.000 0.000 0.000 0.304 -0.020 26 0 0 0
29SEP27 6.00 P 0.000 0.000 0.000 0.401 -0.023 26 0 32 0
29SEP27 6.25 P 0.000 0.000 0.000 0.515 -0.027 26 0 37 0
29SEP27 6.50 P 0.000 0.000 0.000 0.645 -0.032 26 0 12 0
29SEP27 6.75 P 0.000 0.000 0.000 0.789 -0.037 27 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 0.951 -0.039 27 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 1.128 -0.043 27 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 1.315 -0.044 27 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 1.518 -0.038 28 0 0 0
29SEP27 8.00 P 0.000 0.000 0.000 1.731 -0.029 28 0 0 0
29SEP27 8.25 P 0.000 0.000 0.000 1.952 -0.023 29 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 2.172 -0.026 29 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 2.403 -0.028 30 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 2.645 -0.028 31 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 2.894 -0.028 33 0 0 0
29SEP27 9.50 P 0.000 0.000 0.000 3.145 -0.027 35 0 0 0
29SEP27 9.75 P 0.000 0.000 0.000 3.394 -0.026 36 0 0 0
TOTAL PUT 18 9,538 +3
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XBC - BANK OF CHINA ($0.001) CLOSING PRICE HK$ 6.015
29OCT26 3.60 C 0.000 0.000 0.000 2.422 +0.094 0 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 2.323 +0.095 67 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 2.223 +0.095 60 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 2.123 +0.095 50 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 2.023 +0.094 0 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.923 +0.094 0 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.824 +0.095 50 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.724 +0.095 45 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.624 +0.095 35 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.524 +0.094 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.424 +0.094 0 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 1.325 +0.095 35 0 90 0
29OCT26 4.80 C 0.000 0.000 0.000 1.225 +0.095 31 0 60 0
29OCT26 4.90 C 0.000 0.000 0.000 1.125 +0.095 21 0 1,068 0
29OCT26 5.00 C 0.000 0.000 0.000 1.025 +0.094 0 0 1,507 0
29OCT26 5.25 C 0.000 0.000 0.000 0.776 +0.094 20 0 4,127 0
29OCT26 5.50 C 0.512 0.512 0.512 0.518 +0.087 0 100 2,370 0
29OCT26 5.75 C 0.279 0.279 0.279 0.299 +0.074 18 100 4,579 0
29OCT26 6.00 C 0.000 0.000 0.000 0.136 +0.047 20 0 4,513 0
29OCT26 6.25 C 0.032 0.039 0.032 0.045 +0.019 20 395 7,857 +105
29OCT26 6.50 C 0.014 0.014 0.013 0.011 +0.006 20 105 3,972 +105
29OCT26 6.75 C 0.000 0.000 0.000 0.002 +0.001 21 0 2,012 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 34 0 91 0
29OCT26 7.75 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 0.001 0.000 42 0 200 0
29OCT26 8.25 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
27NOV26 3.90 C 0.000 0.000 0.000 2.133 +0.095 33 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 2.033 +0.094 0 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 1.934 +0.095 32 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 1.834 +0.094 0 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.735 +0.095 29 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.635 +0.094 0 0 180 0
27NOV26 4.50 C 0.000 0.000 0.000 1.536 +0.095 26 0 50 0
27NOV26 4.60 C 0.000 0.000 0.000 1.436 +0.094 0 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 1.337 +0.095 23 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 1.237 +0.094 0 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 1.138 +0.094 20 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 1.039 +0.093 20 0 60 0
27NOV26 5.25 C 0.000 0.000 0.000 0.776 +0.091 0 0 501 0
27NOV26 5.50 C 0.000 0.000 0.000 0.549 +0.077 15 0 1,614 0
27NOV26 5.75 C 0.340 0.340 0.337 0.355 +0.062 19 30 5,289 -30
27NOV26 6.00 C 0.185 0.185 0.185 0.205 +0.043 20 200 1,881 +200
27NOV26 6.25 C 0.089 0.091 0.084 0.104 +0.026 20 26 3,704 +19
27NOV26 6.50 C 0.040 0.040 0.040 0.046 +0.013 20 20 11,060 +20
27NOV26 6.75 C 0.000 0.000 0.000 0.019 +0.006 21 0 1,859 0
27NOV26 7.00 C 0.000 0.000 0.000 0.007 +0.002 21 0 382 0
27NOV26 7.25 C 0.000 0.000 0.000 0.002 0.000 21 0 182 0
27NOV26 7.50 C 0.000 0.000 0.000 0.001 0.000 22 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 2.931 +0.095 55 0 0 0
30DEC26 3.20 C 0.000 0.000 0.000 2.831 +0.095 0 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 2.732 +0.095 50 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 2.632 +0.095 0 0 30 0
30DEC26 3.50 C 0.000 0.000 0.000 2.533 +0.095 45 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 2.433 +0.095 0 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 2.334 +0.095 41 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 2.234 +0.095 0 0 230 0
30DEC26 3.90 C 0.000 0.000 0.000 2.135 +0.095 36 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.035 +0.095 0 0 30 0
30DEC26 4.10 C 0.000 0.000 0.000 1.936 +0.095 32 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.836 +0.095 0 0 65 0
30DEC26 4.30 C 0.000 0.000 0.000 1.737 +0.097 29 0 230 0
30DEC26 4.40 C 0.000 0.000 0.000 1.637 +0.096 0 0 127 0
30DEC26 4.50 C 0.000 0.000 0.000 1.538 +0.095 25 0 8,942 0
30DEC26 4.60 C 0.000 0.000 0.000 1.438 +0.096 0 0 1,420 0
30DEC26 4.70 C 0.000 0.000 0.000 1.339 +0.095 22 0 2,785 0
30DEC26 4.80 C 0.000 0.000 0.000 1.239 +0.096 0 0 1,077 0
30DEC26 4.90 C 0.000 0.000 0.000 1.138 +0.094 0 0 60 0
30DEC26 5.00 C 0.000 0.000 0.000 1.039 +0.093 0 0 1,801 0
30DEC26 5.25 C 0.780 0.780 0.780 0.788 +0.091 0 14 14,729 0
30DEC26 5.50 C 0.000 0.000 0.000 0.559 +0.083 17 0 8,846 0
30DEC26 5.75 C 0.000 0.000 0.000 0.365 +0.061 18 0 2,078 0
30DEC26 6.00 C 0.217 0.219 0.210 0.219 +0.047 19 29 5,102 +10
30DEC26 6.25 C 0.114 0.114 0.114 0.121 +0.028 20 30 2,341 0
30DEC26 6.50 C 0.063 0.064 0.061 0.059 +0.016 20 111 2,617 +107
30DEC26 6.75 C 0.030 0.030 0.030 0.027 +0.009 20 400 1,420 +394
30DEC26 7.00 C 0.000 0.000 0.000 0.011 +0.003 20 0 321 0
30DEC26 7.25 C 0.000 0.000 0.000 0.005 +0.002 20 0 140 0
30DEC26 7.50 C 0.000 0.000 0.000 0.002 +0.001 20 0 384 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 0.000 21 0 91 0
30DEC26 8.00 C 0.000 0.000 0.000 0.001 0.000 23 0 161 0
30DEC26 8.25 C 0.000 0.000 0.000 0.001 0.000 25 0 401 0
30DEC26 8.50 C 0.000 0.000 0.000 0.001 0.000 27 0 200 0
30DEC26 8.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28JAN27 4.20 C 0.000 0.000 0.000 1.836 +0.095 0 0 0 0
28JAN27 4.30 C 0.000 0.000 0.000 1.737 +0.095 27 0 0 0
28JAN27 4.40 C 0.000 0.000 0.000 1.637 +0.096 0 0 0 0
28JAN27 4.50 C 0.000 0.000 0.000 1.538 +0.095 24 0 0 0
28JAN27 4.60 C 0.000 0.000 0.000 1.438 +0.096 0 0 0 0
28JAN27 4.70 C 0.000 0.000 0.000 1.339 +0.095 20 0 0 0
28JAN27 4.80 C 0.000 0.000 0.000 1.240 +0.097 21 0 0 0
28JAN27 4.90 C 0.000 0.000 0.000 1.141 +0.097 20 0 0 0
28JAN27 5.00 C 0.000 0.000 0.000 1.039 +0.093 0 0 0 0
28JAN27 5.25 C 0.000 0.000 0.000 0.788 +0.091 0 0 0 0
28JAN27 5.50 C 0.000 0.000 0.000 0.576 +0.075 19 0 0 0
28JAN27 5.75 C 0.000 0.000 0.000 0.394 +0.058 20 0 0 0
28JAN27 6.00 C 0.000 0.000 0.000 0.255 +0.042 20 0 1,733 0
28JAN27 6.25 C 0.000 0.000 0.000 0.157 +0.033 20 0 703 0
28JAN27 6.50 C 0.000 0.000 0.000 0.087 +0.017 20 0 1,255 0
28JAN27 6.75 C 0.000 0.000 0.000 0.050 +0.013 20 0 1,050 0
28JAN27 7.00 C 0.000 0.000 0.000 0.026 +0.008 20 0 0 0
28JAN27 7.25 C 0.000 0.000 0.000 0.013 +0.004 20 0 13 0
28JAN27 7.50 C 0.000 0.000 0.000 0.006 +0.002 20 0 1 0
28JAN27 7.75 C 0.000 0.000 0.000 0.003 +0.001 20 0 0 0
28JAN27 8.00 C 0.000 0.000 0.000 0.002 +0.001 21 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 23 0 89 0
28JAN27 8.75 C 0.000 0.000 0.000 0.001 0.000 25 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 2.732 +0.095 43 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 2.632 +0.095 37 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 2.533 +0.095 39 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 2.433 +0.095 34 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 2.334 +0.095 35 0 30 0
30MAR27 3.80 C 0.000 0.000 0.000 2.234 +0.095 30 0 30 0
30MAR27 3.90 C 0.000 0.000 0.000 2.135 +0.095 32 0 30 0
30MAR27 4.00 C 0.000 0.000 0.000 2.035 +0.095 27 0 30 0
30MAR27 4.10 C 1.920 1.920 1.920 1.936 +0.095 29 4 8 +4
30MAR27 4.20 C 0.000 0.000 0.000 1.836 +0.095 25 0 30 0
30MAR27 4.30 C 0.000 0.000 0.000 1.737 +0.095 25 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.637 +0.096 22 0 2,006 0
30MAR27 4.50 C 0.000 0.000 0.000 1.538 +0.095 22 0 2,530 0
30MAR27 4.60 C 0.000 0.000 0.000 1.438 +0.096 19 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 1.339 +0.095 19 0 1,065 0
30MAR27 4.80 C 0.000 0.000 0.000 1.240 +0.097 19 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 1.141 +0.097 18 0 1,157 0
30MAR27 5.00 C 0.000 0.000 0.000 1.039 +0.093 0 0 2,309 0
30MAR27 5.25 C 0.000 0.000 0.000 0.803 +0.080 17 0 9,008 0
30MAR27 5.50 C 0.000 0.000 0.000 0.619 +0.067 20 0 1,441 0
30MAR27 5.75 C 0.000 0.000 0.000 0.456 +0.056 20 0 1,761 0
30MAR27 6.00 C 0.000 0.000 0.000 0.324 +0.044 20 0 3,784 0
30MAR27 6.25 C 0.000 0.000 0.000 0.223 +0.032 20 0 949 0
30MAR27 6.50 C 0.000 0.000 0.000 0.150 +0.024 20 0 7,012 0
30MAR27 6.75 C 0.000 0.000 0.000 0.097 +0.016 20 0 1,071 0
30MAR27 7.00 C 0.000 0.000 0.000 0.061 +0.011 20 0 1,013 0
30MAR27 7.25 C 0.044 0.044 0.042 0.037 +0.008 20 210 459 +100
30MAR27 7.50 C 0.000 0.000 0.000 0.022 +0.005 20 0 254 0
30MAR27 7.75 C 0.000 0.000 0.000 0.013 +0.003 20 0 119 0
30MAR27 8.00 C 0.000 0.000 0.000 0.007 +0.001 20 0 194 0
30MAR27 8.25 C 0.000 0.000 0.000 0.004 +0.001 20 0 204 0
30MAR27 8.50 C 0.000 0.000 0.000 0.002 0.000 20 0 400 0
30MAR27 8.75 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29JUN27 3.60 C 0.000 0.000 0.000 2.433 +0.095 29 0 30 0
29JUN27 3.70 C 0.000 0.000 0.000 2.334 +0.095 30 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 2.234 +0.095 26 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 2.135 +0.095 27 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 2.035 +0.095 24 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.936 +0.095 24 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.836 +0.095 21 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.737 +0.095 21 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.637 +0.096 19 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.538 +0.095 19 0 30 0
29JUN27 4.60 C 0.000 0.000 0.000 1.438 +0.095 16 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.339 +0.095 16 0 90 0
29JUN27 4.80 C 0.000 0.000 0.000 1.248 +0.093 19 0 530 0
29JUN27 4.90 C 0.000 0.000 0.000 1.167 +0.097 21 0 630 0
29JUN27 5.00 C 0.000 0.000 0.000 1.083 +0.088 21 0 170 0
29JUN27 5.25 C 0.000 0.000 0.000 0.877 +0.082 20 0 3,742 0
29JUN27 5.50 C 0.000 0.000 0.000 0.668 +0.020 18 0 515 0
29JUN27 5.75 C 0.000 0.000 0.000 0.539 +0.040 20 0 546 0
29JUN27 6.00 C 0.000 0.000 0.000 0.417 +0.047 20 0 7,492 0
29JUN27 6.25 C 0.000 0.000 0.000 0.315 +0.038 20 0 734 0
29JUN27 6.50 C 0.227 0.239 0.227 0.230 +0.027 20 30 702 +30
29JUN27 6.75 C 0.000 0.000 0.000 0.164 +0.018 20 0 546 0
29JUN27 7.00 C 0.000 0.000 0.000 0.116 +0.014 20 0 5,925 0
29JUN27 7.25 C 0.000 0.000 0.000 0.080 +0.009 20 0 634 0
29JUN27 7.50 C 0.000 0.000 0.000 0.054 +0.006 20 0 534 0
29JUN27 7.75 C 0.000 0.000 0.000 0.036 +0.004 20 0 100 0
29JUN27 8.00 C 0.000 0.000 0.000 0.024 +0.003 20 0 200 0
29JUN27 8.25 C 0.000 0.000 0.000 0.015 +0.001 20 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.010 +0.001 20 0 7 0
29JUN27 8.75 C 0.000 0.000 0.000 0.007 +0.001 20 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.004 0.000 20 0 0 0
29SEP27 4.00 C 0.000 0.000 0.000 2.035 +0.094 22 0 0 0
29SEP27 4.10 C 0.000 0.000 0.000 1.936 +0.095 21 0 0 0
29SEP27 4.20 C 0.000 0.000 0.000 1.837 +0.096 20 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 1.737 +0.095 18 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 1.637 +0.096 17 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 1.538 +0.086 16 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 1.445 +0.081 17 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 1.357 +0.080 18 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 1.269 +0.090 18 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 1.185 +0.088 18 0 50 0
29SEP27 5.00 C 0.000 0.000 0.000 1.103 +0.079 18 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 0.913 +0.062 18 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 0.751 +0.055 19 0 180 0
29SEP27 5.75 C 0.000 0.000 0.000 0.608 +0.047 19 0 840 0
29SEP27 6.00 C 0.000 0.000 0.000 0.485 +0.039 19 0 276 0
29SEP27 6.25 C 0.000 0.000 0.000 0.381 +0.032 19 0 1,028 0
29SEP27 6.50 C 0.000 0.000 0.000 0.296 +0.025 19 0 5,812 0
29SEP27 6.75 C 0.000 0.000 0.000 0.226 +0.019 19 0 111 0
29SEP27 7.00 C 0.165 0.165 0.165 0.171 +0.014 19 9 120 +9
29SEP27 7.25 C 0.000 0.000 0.000 0.130 +0.013 20 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 0.099 +0.008 20 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.073 +0.006 20 0 50 0
29SEP27 8.00 C 0.000 0.000 0.000 0.053 +0.004 20 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 0.038 +0.003 20 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 0.027 +0.002 20 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 0.019 +0.001 20 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.014 +0.001 20 0 0 0
TOTAL CALL 1,813 191,157 +1,073
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 76 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.001 0.000 73 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.001 0.000 69 0 526 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 65 0 255 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 62 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 55 0 382 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 52 0 752 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 48 0 200 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 45 0 123 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 42 0 191 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 39 0 1,104 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 36 0 706 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 33 0 1,725 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 30 0 3,109 0
29OCT26 5.25 P 0.006 0.006 0.006 0.001 0.000 23 100 2,399 +100
29OCT26 5.50 P 0.012 0.012 0.012 0.006 -0.004 21 100 5,480 +100
29OCT26 5.75 P 0.043 0.043 0.037 0.032 -0.020 21 77 17,133 +48
29OCT26 6.00 P 0.123 0.126 0.123 0.117 -0.048 21 305 2,155 +205
29OCT26 6.25 P 0.000 0.000 0.000 0.279 -0.078 22 0 1,896 0
29OCT26 6.50 P 0.000 0.000 0.000 0.504 -0.094 26 0 380 0
29OCT26 6.75 P 0.000 0.000 0.000 0.757 -0.092 36 0 142 0
29OCT26 7.00 P 0.000 0.000 0.000 1.003 -0.095 43 0 50 0
29OCT26 7.25 P 0.000 0.000 0.000 1.267 -0.081 56 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 1.517 -0.081 63 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 1.767 -0.081 70 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 2.017 -0.081 76 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 2.267 -0.081 83 0 30 0
29OCT26 8.50 P 0.000 0.000 0.000 2.517 -0.081 89 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.767 -0.081 94 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 3.010 -0.088 96 0 0 0
27NOV26 3.90 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
27NOV26 4.00 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.001 0.000 39 0 323 0
27NOV26 4.20 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
27NOV26 4.40 P 0.000 0.000 0.000 0.001 0.000 32 0 40 0
27NOV26 4.50 P 0.000 0.000 0.000 0.001 0.000 30 0 1,214 0
27NOV26 4.60 P 0.000 0.000 0.000 0.001 0.000 28 0 920 0
27NOV26 4.70 P 0.000 0.000 0.000 0.001 0.000 26 0 460 0
27NOV26 4.80 P 0.000 0.000 0.000 0.001 0.000 24 0 1,037 0
27NOV26 4.90 P 0.000 0.000 0.000 0.001 -0.001 22 0 992 0
27NOV26 5.00 P 0.000 0.000 0.000 0.002 -0.001 22 0 942 0
27NOV26 5.25 P 0.000 0.000 0.000 0.007 -0.005 21 0 2,209 0
27NOV26 5.50 P 0.042 0.042 0.042 0.027 -0.015 21 100 14,057 +100
27NOV26 5.75 P 0.095 0.095 0.095 0.078 -0.032 21 40 2,645 +20
27NOV26 6.00 P 0.000 0.000 0.000 0.176 -0.052 21 0 2,946 0
27NOV26 6.25 P 0.000 0.000 0.000 0.328 -0.071 22 0 3,917 0
27NOV26 6.50 P 0.000 0.000 0.000 0.527 -0.086 23 0 214 0
27NOV26 6.75 P 0.000 0.000 0.000 0.761 -0.095 27 0 120 0
27NOV26 7.00 P 0.000 0.000 0.000 1.015 -0.097 33 0 376 0
27NOV26 7.25 P 0.000 0.000 0.000 1.272 -0.096 40 0 113 0
27NOV26 7.50 P 0.000 0.000 0.000 1.529 -0.087 47 0 18 0
27NOV26 7.75 P 0.000 0.000 0.000 1.780 -0.085 52 0 60 0
27NOV26 8.00 P 0.000 0.000 0.000 2.028 -0.086 56 0 60 0
27NOV26 8.25 P 0.000 0.000 0.000 2.277 -0.086 61 0 30 0
27NOV26 8.50 P 0.000 0.000 0.000 2.525 -0.087 64 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 2.776 -0.085 68 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 3.023 -0.087 71 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.001 0.000 49 0 624 0
30DEC26 3.20 P 0.000 0.000 0.000 0.001 0.000 47 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.001 0.000 45 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.001 0.000 42 0 334 0
30DEC26 3.50 P 0.000 0.000 0.000 0.001 0.000 40 0 1,030 0
30DEC26 3.60 P 0.000 0.000 0.000 0.001 0.000 38 0 3,352 0
30DEC26 3.70 P 0.000 0.000 0.000 0.001 0.000 36 0 1,073 0
30DEC26 3.80 P 0.000 0.000 0.000 0.001 0.000 34 0 3,069 0
30DEC26 3.90 P 0.000 0.000 0.000 0.001 0.000 33 0 2,907 0
30DEC26 4.00 P 0.000 0.000 0.000 0.001 0.000 31 0 4,141 0
30DEC26 4.10 P 0.000 0.000 0.000 0.001 0.000 29 0 377 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 27 0 1,552 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 25 0 826 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 0.000 24 0 692 0
30DEC26 4.50 P 0.000 0.000 0.000 0.001 0.000 22 0 11,654 0
30DEC26 4.60 P 0.000 0.000 0.000 0.001 -0.001 20 0 2,520 0
30DEC26 4.70 P 0.015 0.015 0.015 0.002 -0.001 21 106 3,044 0
30DEC26 4.80 P 0.000 0.000 0.000 0.003 -0.002 20 0 2,310 0
30DEC26 4.90 P 0.000 0.000 0.000 0.006 -0.002 20 0 972 0
30DEC26 5.00 P 0.000 0.000 0.000 0.009 -0.004 20 0 3,703 0
30DEC26 5.25 P 0.045 0.047 0.045 0.029 -0.011 20 391 5,800 +101
30DEC26 5.50 P 0.090 0.090 0.085 0.074 -0.024 20 28 10,254 +27
30DEC26 5.75 P 0.166 0.173 0.160 0.156 -0.040 20 144 6,222 +14
30DEC26 6.00 P 0.292 0.292 0.280 0.280 -0.053 20 141 5,113 +50
30DEC26 6.25 P 0.000 0.000 0.000 0.438 -0.071 19 0 78 0
30DEC26 6.50 P 0.000 0.000 0.000 0.656 -0.084 22 0 30 0
30DEC26 6.75 P 0.000 0.000 0.000 0.873 -0.086 22 0 100 0
30DEC26 7.00 P 0.000 0.000 0.000 1.117 -0.084 25 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.360 -0.085 28 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.606 -0.085 30 0 30 0
30DEC26 7.75 P 0.000 0.000 0.000 1.853 -0.086 33 0 75 0
30DEC26 8.00 P 0.000 0.000 0.000 2.101 -0.086 36 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.350 -0.086 39 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.599 -0.086 42 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.847 -0.086 44 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.096 -0.086 46 0 0 0
28JAN27 4.20 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28JAN27 4.30 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28JAN27 4.40 P 0.000 0.000 0.000 0.001 -0.001 21 0 0 0
28JAN27 4.50 P 0.011 0.011 0.011 0.002 -0.001 21 200 200 +200
28JAN27 4.60 P 0.000 0.000 0.000 0.003 -0.002 20 0 25 0
28JAN27 4.70 P 0.000 0.000 0.000 0.005 -0.002 20 0 202 0
28JAN27 4.80 P 0.000 0.000 0.000 0.008 -0.003 20 0 150 0
28JAN27 4.90 P 0.000 0.000 0.000 0.013 -0.004 20 0 83 0
28JAN27 5.00 P 0.000 0.000 0.000 0.019 -0.007 20 0 200 0
28JAN27 5.25 P 0.000 0.000 0.000 0.049 -0.014 20 0 0 0
28JAN27 5.50 P 0.127 0.127 0.127 0.104 -0.025 20 5 835 +5
28JAN27 5.75 P 0.000 0.000 0.000 0.193 -0.029 21 0 800 0
28JAN27 6.00 P 0.000 0.000 0.000 0.313 -0.055 20 0 1,000 0
28JAN27 6.25 P 0.000 0.000 0.000 0.470 -0.069 20 0 0 0
28JAN27 6.50 P 0.000 0.000 0.000 0.677 -0.082 22 0 0 0
28JAN27 6.75 P 0.000 0.000 0.000 0.896 -0.078 23 0 0 0
28JAN27 7.00 P 0.000 0.000 0.000 1.129 -0.082 25 0 0 0
28JAN27 7.25 P 0.000 0.000 0.000 1.369 -0.085 27 0 0 0
28JAN27 7.50 P 0.000 0.000 0.000 1.614 -0.085 29 0 0 0
28JAN27 7.75 P 0.000 0.000 0.000 1.860 -0.086 31 0 0 0
28JAN27 8.00 P 0.000 0.000 0.000 2.108 -0.086 34 0 0 0
28JAN27 8.25 P 0.000 0.000 0.000 2.356 -0.086 36 0 0 0
28JAN27 8.50 P 0.000 0.000 0.000 2.605 -0.086 39 0 0 0
28JAN27 8.75 P 0.000 0.000 0.000 2.853 -0.087 41 0 0 0
28JAN27 9.00 P 0.000 0.000 0.000 3.102 -0.086 44 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.001 0.000 31 0 567 0
30MAR27 3.40 P 0.000 0.000 0.000 0.001 0.000 30 0 138 0
30MAR27 3.50 P 0.000 0.000 0.000 0.001 0.000 28 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.001 0.000 27 0 1,312 0
30MAR27 3.70 P 0.000 0.000 0.000 0.001 0.000 26 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.001 0.000 24 0 1,266 0
30MAR27 3.90 P 0.000 0.000 0.000 0.001 0.000 23 0 278 0
30MAR27 4.00 P 0.000 0.000 0.000 0.001 0.000 22 0 1,157 0
30MAR27 4.10 P 0.000 0.000 0.000 0.001 -0.001 20 0 273 0
30MAR27 4.20 P 0.000 0.000 0.000 0.002 -0.001 21 0 903 0
30MAR27 4.30 P 0.000 0.000 0.000 0.003 -0.001 20 0 220 0
30MAR27 4.40 P 0.000 0.000 0.000 0.005 -0.001 21 0 2,119 0
30MAR27 4.50 P 0.000 0.000 0.000 0.007 -0.003 20 0 2,740 0
30MAR27 4.60 P 0.000 0.000 0.000 0.010 -0.004 20 0 811 0
30MAR27 4.70 P 0.000 0.000 0.000 0.015 -0.005 20 0 2,570 0
30MAR27 4.80 P 0.000 0.000 0.000 0.021 -0.008 20 0 1,449 0
30MAR27 4.90 P 0.000 0.000 0.000 0.030 -0.009 20 0 2,474 0
30MAR27 5.00 P 0.000 0.000 0.000 0.041 -0.011 20 0 2,580 0
30MAR27 5.25 P 0.000 0.000 0.000 0.082 -0.021 20 0 4,778 0
30MAR27 5.50 P 0.000 0.000 0.000 0.149 -0.030 20 0 5,899 0
30MAR27 5.75 P 0.000 0.000 0.000 0.238 -0.041 20 0 2,995 0
30MAR27 6.00 P 0.000 0.000 0.000 0.358 -0.053 20 0 1,816 0
30MAR27 6.25 P 0.000 0.000 0.000 0.510 -0.065 20 0 153 0
30MAR27 6.50 P 0.000 0.000 0.000 0.711 -0.079 21 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.911 -0.067 21 0 290 0
30MAR27 7.00 P 0.000 0.000 0.000 1.142 -0.079 23 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.376 -0.082 24 0 30 0
30MAR27 7.50 P 0.000 0.000 0.000 1.617 -0.083 26 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.863 -0.084 28 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.108 -0.086 29 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.358 -0.085 32 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.605 -0.086 34 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.853 -0.087 35 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 3.104 -0.084 38 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.001 0.000 22 0 300 0
29JUN27 3.70 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.001 -0.001 20 0 953 0
29JUN27 3.90 P 0.000 0.000 0.000 0.002 -0.001 20 0 143 0
29JUN27 4.00 P 0.000 0.000 0.000 0.003 -0.001 20 0 1,025 0
29JUN27 4.10 P 0.000 0.000 0.000 0.004 -0.002 20 0 45 0
29JUN27 4.20 P 0.000 0.000 0.000 0.006 -0.003 20 0 1,275 0
29JUN27 4.30 P 0.000 0.000 0.000 0.009 -0.003 20 0 65 0
29JUN27 4.40 P 0.000 0.000 0.000 0.012 -0.005 20 0 156 0
29JUN27 4.50 P 0.000 0.000 0.000 0.017 -0.006 20 0 1,995 0
29JUN27 4.60 P 0.000 0.000 0.000 0.023 -0.009 20 0 2,215 0
29JUN27 4.70 P 0.000 0.000 0.000 0.032 -0.009 20 0 855 0
29JUN27 4.80 P 0.000 0.000 0.000 0.042 -0.012 20 0 849 0
29JUN27 4.90 P 0.000 0.000 0.000 0.054 -0.016 20 0 952 0
29JUN27 5.00 P 0.088 0.088 0.088 0.070 -0.017 20 14 624 +14
29JUN27 5.25 P 0.000 0.000 0.000 0.122 -0.026 20 0 3,676 0
29JUN27 5.50 P 0.000 0.000 0.000 0.195 -0.038 20 0 5,803 0
29JUN27 5.75 P 0.000 0.000 0.000 0.294 -0.041 20 0 142 0
29JUN27 6.00 P 0.000 0.000 0.000 0.413 -0.051 20 0 6,238 0
29JUN27 6.25 P 0.000 0.000 0.000 0.562 -0.057 20 0 673 0
29JUN27 6.50 P 0.000 0.000 0.000 0.750 -0.075 21 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.949 -0.082 21 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.162 -0.089 22 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.382 -0.085 22 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.617 -0.089 23 0 60 0
29JUN27 7.75 P 0.000 0.000 0.000 1.865 -0.084 25 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.110 -0.085 26 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.358 -0.085 28 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.605 -0.086 29 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.853 -0.087 31 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 3.104 -0.084 33 0 0 0
29SEP27 4.00 P 0.000 0.000 0.000 0.007 -0.003 20 0 1,190 0
29SEP27 4.10 P 0.000 0.000 0.000 0.010 -0.004 20 0 0 0
29SEP27 4.20 P 0.000 0.000 0.000 0.014 -0.005 20 0 29 0
29SEP27 4.30 P 0.000 0.000 0.000 0.018 -0.007 20 0 15 0
29SEP27 4.40 P 0.000 0.000 0.000 0.024 -0.009 20 0 15 0
29SEP27 4.50 P 0.000 0.000 0.000 0.032 -0.010 20 0 660 0
29SEP27 4.60 P 0.000 0.000 0.000 0.041 -0.013 20 0 100 0
29SEP27 4.70 P 0.000 0.000 0.000 0.053 -0.014 20 0 104 0
29SEP27 4.80 P 0.000 0.000 0.000 0.066 -0.019 20 0 110 0
29SEP27 4.90 P 0.000 0.000 0.000 0.083 -0.019 20 0 122 0
29SEP27 5.00 P 0.000 0.000 0.000 0.101 -0.024 20 0 380 0
29SEP27 5.25 P 0.000 0.000 0.000 0.161 -0.033 20 0 199 0
29SEP27 5.50 P 0.000 0.000 0.000 0.243 -0.040 20 0 20 0
29SEP27 5.75 P 0.000 0.000 0.000 0.346 -0.049 20 0 98 0
29SEP27 6.00 P 0.000 0.000 0.000 0.472 -0.059 20 0 60 0
29SEP27 6.25 P 0.000 0.000 0.000 0.622 -0.067 21 0 85 0
29SEP27 6.50 P 0.000 0.000 0.000 0.794 -0.075 21 0 337 0
29SEP27 6.75 P 0.000 0.000 0.000 0.986 -0.082 21 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 1.196 -0.087 22 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 1.421 -0.090 23 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 1.646 -0.091 24 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 1.877 -0.081 24 0 0 0
29SEP27 8.00 P 0.000 0.000 0.000 2.116 -0.084 25 0 0 0
29SEP27 8.25 P 0.000 0.000 0.000 2.360 -0.085 26 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 2.606 -0.086 27 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 2.854 -0.086 29 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 3.104 -0.084 30 0 0 0
TOTAL PUT 1,751 215,367 +984
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 9.650
29OCT26 4.90 C 0.000 0.000 0.000 4.760 +0.140 66 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 4.660 +0.139 0 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 4.411 +0.140 76 0 30 0
29OCT26 5.50 C 0.000 0.000 0.000 4.161 +0.139 0 0 30 0
29OCT26 5.75 C 0.000 0.000 0.000 3.912 +0.140 65 0 60 0
29OCT26 6.00 C 0.000 0.000 0.000 3.662 +0.139 0 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 3.413 +0.140 55 0 30 0
29OCT26 6.50 C 0.000 0.000 0.000 3.163 +0.139 0 0 147 0
29OCT26 6.75 C 0.000 0.000 0.000 2.914 +0.140 45 0 1,200 0
29OCT26 7.00 C 0.000 0.000 0.000 2.664 +0.139 0 0 1,400 0
29OCT26 7.25 C 0.000 0.000 0.000 2.415 +0.140 37 0 1,080 0
29OCT26 7.50 C 0.000 0.000 0.000 2.165 +0.139 0 0 132 0
29OCT26 7.75 C 0.000 0.000 0.000 1.916 +0.139 28 0 492 0
29OCT26 8.00 C 0.000 0.000 0.000 1.666 +0.139 0 0 796 0
29OCT26 8.25 C 0.000 0.000 0.000 1.417 +0.138 21 0 844 0
29OCT26 8.50 C 0.000 0.000 0.000 1.169 +0.136 22 0 738 0
29OCT26 8.75 C 0.000 0.000 0.000 0.925 +0.130 22 0 5,049 0
29OCT26 9.00 C 0.000 0.000 0.000 0.670 +0.106 13 0 2,057 0
29OCT26 9.25 C 0.423 0.423 0.423 0.471 +0.096 20 30 1,512 -30
29OCT26 9.50 C 0.248 0.281 0.248 0.295 +0.068 20 133 4,093 +83
29OCT26 9.75 C 0.142 0.159 0.133 0.168 +0.043 21 348 6,483 +253
29OCT26 10.00 C 0.068 0.074 0.060 0.086 +0.024 21 586 13,403 +295
29OCT26 10.50 C 0.011 0.012 0.011 0.016 +0.005 21 111 6,210 -31
29OCT26 11.00 C 0.000 0.000 0.000 0.002 0.000 22 0 1,380 0
29OCT26 11.50 C 0.000 0.000 0.000 0.001 0.000 26 0 231 0
29OCT26 12.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29OCT26 12.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29OCT26 13.00 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29OCT26 13.50 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29OCT26 14.00 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29OCT26 14.50 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
29OCT26 15.00 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
29OCT26 15.50 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
29OCT26 16.00 C 0.000 0.000 0.000 0.001 0.000 68 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 3.926 +0.139 0 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 3.662 +0.124 0 0 30 0
27NOV26 6.25 C 0.000 0.000 0.000 3.429 +0.156 36 0 60 0
27NOV26 6.50 C 0.000 0.000 0.000 3.163 +0.122 0 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 2.931 +0.157 0 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 2.664 +0.139 0 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 2.415 +0.140 0 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 2.165 +0.139 0 0 50 0
27NOV26 7.75 C 0.000 0.000 0.000 1.937 +0.138 23 0 90 0
27NOV26 8.00 C 0.000 0.000 0.000 1.690 +0.136 22 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 1.447 +0.132 22 0 23 0
27NOV26 8.50 C 0.000 0.000 0.000 1.211 +0.126 22 0 395 0
27NOV26 8.75 C 0.000 0.000 0.000 0.985 +0.115 22 0 957 0
27NOV26 9.00 C 0.000 0.000 0.000 0.777 +0.123 22 0 695 0
27NOV26 9.25 C 0.000 0.000 0.000 0.574 +0.084 21 0 3,931 0
27NOV26 9.50 C 0.366 0.366 0.366 0.421 +0.068 21 30 5,031 0
27NOV26 9.75 C 0.000 0.000 0.000 0.296 +0.052 22 0 1,072 0
27NOV26 10.00 C 0.170 0.180 0.151 0.200 +0.037 22 58 3,554 -50
27NOV26 10.50 C 0.061 0.061 0.061 0.080 +0.016 22 22 3,174 +22
27NOV26 11.00 C 0.000 0.000 0.000 0.028 +0.007 22 0 1,806 0
27NOV26 11.50 C 0.000 0.000 0.000 0.009 +0.002 23 0 134 0
27NOV26 12.00 C 0.000 0.000 0.000 0.002 0.000 22 0 3 0
27NOV26 12.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
27NOV26 13.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27NOV26 13.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
27NOV26 14.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
27NOV26 14.50 C 0.000 0.000 0.000 0.001 0.000 37 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 42 0 0 0
27NOV26 16.00 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 4.875 +0.140 56 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 4.775 +0.155 0 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 4.676 +0.140 53 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 4.427 +0.140 45 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 4.178 +0.140 0 0 30 0
30DEC26 5.75 C 0.000 0.000 0.000 3.929 +0.142 0 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 3.681 +0.143 38 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 3.432 +0.159 29 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 3.183 +0.142 0 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.935 +0.161 30 0 481 0
30DEC26 7.00 C 0.000 0.000 0.000 2.686 +0.161 25 0 78 0
30DEC26 7.25 C 0.000 0.000 0.000 2.437 +0.158 0 0 346 0
30DEC26 7.50 C 0.000 0.000 0.000 2.189 +0.163 22 0 2,006 0
30DEC26 7.75 C 0.000 0.000 0.000 1.941 +0.142 21 0 1,774 0
30DEC26 8.00 C 1.606 1.643 1.606 1.690 +0.136 0 150 36,915 +120
30DEC26 8.25 C 0.000 0.000 0.000 1.453 +0.133 21 0 1,193 0
30DEC26 8.50 C 0.000 0.000 0.000 1.217 +0.125 21 0 1,325 0
30DEC26 8.75 C 0.000 0.000 0.000 0.995 +0.115 21 0 550 0
30DEC26 9.00 C 0.000 0.000 0.000 0.791 +0.111 21 0 960 0
30DEC26 9.25 C 0.584 0.584 0.584 0.604 +0.086 21 30 3,002 -30
30DEC26 9.50 C 0.427 0.446 0.422 0.446 +0.069 21 137 5,623 -125
30DEC26 9.75 C 0.000 0.000 0.000 0.328 +0.053 21 0 4,256 0
30DEC26 10.00 C 0.218 0.231 0.211 0.231 +0.036 21 481 5,244 +210
30DEC26 10.50 C 0.102 0.107 0.101 0.106 +0.021 21 162 7,367 +130
30DEC26 11.00 C 0.045 0.049 0.045 0.042 +0.009 21 172 1,564 +100
30DEC26 11.50 C 0.000 0.000 0.000 0.015 +0.003 21 0 1,060 0
30DEC26 12.00 C 0.000 0.000 0.000 0.005 +0.001 21 0 546 0
30DEC26 12.50 C 0.000 0.000 0.000 0.002 0.000 22 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.001 0.000 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 6.50 C 0.000 0.000 0.000 3.183 +0.142 29 0 0 0
28JAN27 6.75 C 0.000 0.000 0.000 2.935 +0.161 30 0 0 0
28JAN27 7.00 C 0.000 0.000 0.000 2.686 +0.161 27 0 0 0
28JAN27 7.25 C 0.000 0.000 0.000 2.437 +0.158 23 0 0 0
28JAN27 7.50 C 0.000 0.000 0.000 2.189 +0.163 23 0 0 0
28JAN27 7.75 C 0.000 0.000 0.000 1.941 +0.136 21 0 0 0
28JAN27 8.00 C 0.000 0.000 0.000 1.697 +0.133 21 0 0 0
28JAN27 8.25 C 0.000 0.000 0.000 1.459 +0.128 22 0 0 0
28JAN27 8.50 C 0.000 0.000 0.000 1.230 +0.120 22 0 0 0
28JAN27 8.75 C 0.000 0.000 0.000 1.015 +0.108 22 0 0 0
28JAN27 9.00 C 0.000 0.000 0.000 0.821 +0.104 22 0 0 0
28JAN27 9.25 C 0.000 0.000 0.000 0.646 +0.084 21 0 0 0
28JAN27 9.50 C 0.000 0.000 0.000 0.500 +0.068 21 0 0 0
28JAN27 9.75 C 0.000 0.000 0.000 0.382 +0.059 21 0 1,000 0
28JAN27 10.00 C 0.000 0.000 0.000 0.286 +0.042 22 0 109 0
28JAN27 10.50 C 0.140 0.140 0.140 0.155 +0.026 22 10 150 0
28JAN27 11.00 C 0.000 0.000 0.000 0.076 +0.013 22 0 105 0
28JAN27 11.50 C 0.036 0.036 0.036 0.035 +0.006 22 13 199 +13
28JAN27 12.00 C 0.000 0.000 0.000 0.015 +0.002 22 0 60 0
28JAN27 12.50 C 0.000 0.000 0.000 0.007 +0.002 22 0 0 0
28JAN27 13.00 C 0.000 0.000 0.000 0.003 +0.001 22 0 0 0
28JAN27 13.50 C 0.000 0.000 0.000 0.001 0.000 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 4.775 +0.140 0 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 4.676 +0.140 44 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 4.427 +0.140 38 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 4.178 +0.140 0 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 3.929 +0.142 0 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 3.681 +0.143 32 0 21 0
30MAR27 6.25 C 0.000 0.000 0.000 3.432 +0.159 26 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 3.183 +0.142 0 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.935 +0.161 25 0 121 0
30MAR27 7.00 C 0.000 0.000 0.000 2.686 +0.161 22 0 436 0
30MAR27 7.25 C 0.000 0.000 0.000 2.438 +0.159 22 0 323 0
30MAR27 7.50 C 0.000 0.000 0.000 2.191 +0.159 21 0 501 0
30MAR27 7.75 C 0.000 0.000 0.000 1.941 +0.129 18 0 455 0
30MAR27 8.00 C 0.000 0.000 0.000 1.710 +0.130 21 0 3,377 0
30MAR27 8.25 C 0.000 0.000 0.000 1.465 +0.098 19 0 3,290 0
30MAR27 8.50 C 0.000 0.000 0.000 1.270 +0.115 21 0 7,718 0
30MAR27 8.75 C 1.040 1.058 1.040 1.093 +0.112 22 60 3,302 +60
30MAR27 9.00 C 0.000 0.000 0.000 0.899 +0.092 21 0 2,668 0
30MAR27 9.25 C 0.000 0.000 0.000 0.746 +0.082 22 0 1,487 0
30MAR27 9.50 C 0.610 0.610 0.610 0.610 +0.069 21 78 8,830 0
30MAR27 9.75 C 0.000 0.000 0.000 0.496 +0.059 22 0 1,230 0
30MAR27 10.00 C 0.382 0.382 0.382 0.398 +0.048 22 10 1,513 +10
30MAR27 10.50 C 0.000 0.000 0.000 0.252 +0.033 22 0 9,191 0
30MAR27 11.00 C 0.141 0.141 0.141 0.153 +0.022 22 120 1,545 +120
30MAR27 11.50 C 0.000 0.000 0.000 0.089 +0.016 22 0 439 0
30MAR27 12.00 C 0.054 0.054 0.054 0.048 +0.007 22 30 80 +20
30MAR27 12.50 C 0.000 0.000 0.000 0.026 +0.004 22 0 80 0
30MAR27 13.00 C 0.000 0.000 0.000 0.014 +0.003 22 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.007 +0.001 22 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.004 +0.001 22 0 220 0
30MAR27 14.50 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
30MAR27 15.00 C 0.000 0.000 0.000 0.001 0.000 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 4.775 +0.140 40 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 4.676 +0.140 41 0 30 0
29JUN27 5.25 C 0.000 0.000 0.000 4.427 +0.140 37 0 31 0
29JUN27 5.50 C 0.000 0.000 0.000 4.178 +0.140 34 0 30 0
29JUN27 5.75 C 0.000 0.000 0.000 3.929 +0.142 31 0 30 0
29JUN27 6.00 C 0.000 0.000 0.000 3.681 +0.143 30 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 3.432 +0.159 27 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 3.183 +0.142 24 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.935 +0.161 23 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.687 +0.153 22 0 141 0
29JUN27 7.25 C 0.000 0.000 0.000 2.442 +0.138 21 0 20 0
29JUN27 7.50 C 0.000 0.000 0.000 2.191 +0.111 18 0 90 0
29JUN27 7.75 C 0.000 0.000 0.000 1.952 +0.085 19 0 146 0
29JUN27 8.00 C 0.000 0.000 0.000 1.757 +0.117 21 0 158 0
29JUN27 8.25 C 0.000 0.000 0.000 1.555 +0.109 21 0 124 0
29JUN27 8.50 C 0.000 0.000 0.000 1.368 +0.100 21 0 163 0
29JUN27 8.75 C 0.000 0.000 0.000 1.194 +0.089 21 0 673 0
29JUN27 9.00 C 0.000 0.000 0.000 1.039 +0.080 21 0 807 0
29JUN27 9.25 C 0.000 0.000 0.000 0.905 +0.074 22 0 1,170 0
29JUN27 9.50 C 0.000 0.000 0.000 0.785 +0.076 22 0 9,153 0
29JUN27 9.75 C 0.000 0.000 0.000 0.664 +0.064 22 0 4,786 0
29JUN27 10.00 C 0.000 0.000 0.000 0.559 +0.056 21 0 3,159 0
29JUN27 10.50 C 0.385 0.385 0.385 0.394 +0.041 22 30 13,460 +30
29JUN27 11.00 C 0.000 0.000 0.000 0.273 +0.029 22 0 416 0
29JUN27 11.50 C 0.000 0.000 0.000 0.183 +0.020 22 0 203 0
29JUN27 12.00 C 0.000 0.000 0.000 0.120 +0.015 22 0 860 0
29JUN27 12.50 C 0.000 0.000 0.000 0.077 +0.010 21 0 85 0
29JUN27 13.00 C 0.000 0.000 0.000 0.049 +0.007 22 0 0 0
29JUN27 13.50 C 0.000 0.000 0.000 0.030 +0.004 21 0 0 0
29JUN27 14.00 C 0.000 0.000 0.000 0.018 +0.002 21 0 124 0
29JUN27 14.50 C 0.000 0.000 0.000 0.011 +0.001 21 0 0 0
29JUN27 15.00 C 0.000 0.000 0.000 0.007 +0.001 22 0 0 0
29JUN27 15.50 C 0.000 0.000 0.000 0.004 0.000 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 3.432 +0.159 21 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 3.186 +0.145 22 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 2.943 +0.169 22 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 2.707 +0.167 22 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 2.442 +0.127 17 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 2.197 +0.097 16 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 2.000 +0.101 18 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 1.867 +0.113 22 0 35 0
29SEP27 8.25 C 0.000 0.000 0.000 1.681 +0.105 22 0 155 0
29SEP27 8.50 C 0.000 0.000 0.000 1.511 +0.105 22 0 50 0
29SEP27 8.75 C 0.000 0.000 0.000 1.350 +0.097 22 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 1.197 +0.120 22 0 0 0
29SEP27 9.25 C 0.000 0.000 0.000 1.030 +0.083 21 0 153 0
29SEP27 9.50 C 0.000 0.000 0.000 0.906 +0.073 21 0 1,624 0
29SEP27 9.75 C 0.000 0.000 0.000 0.795 +0.069 21 0 4,082 0
29SEP27 10.00 C 0.000 0.000 0.000 0.695 +0.062 21 0 318 0
29SEP27 10.50 C 0.000 0.000 0.000 0.524 +0.051 21 0 74 0
29SEP27 11.00 C 0.000 0.000 0.000 0.389 +0.042 21 0 66 0
29SEP27 11.50 C 0.256 0.256 0.256 0.285 +0.033 22 5 85 +5
29SEP27 12.00 C 0.000 0.000 0.000 0.206 +0.025 22 0 10 0
29SEP27 12.50 C 0.000 0.000 0.000 0.147 +0.017 22 0 120 0
29SEP27 13.00 C 0.000 0.000 0.000 0.107 +0.011 22 0 275 0
29SEP27 13.50 C 0.000 0.000 0.000 0.076 +0.010 22 0 0 0
29SEP27 14.00 C 0.000 0.000 0.000 0.052 +0.007 22 0 10 0
29SEP27 14.50 C 0.000 0.000 0.000 0.036 +0.006 22 0 30 0
29SEP27 15.00 C 0.000 0.000 0.000 0.025 +0.004 22 0 1 0
29SEP27 15.50 C 0.000 0.000 0.000 0.017 +0.003 22 0 34 0
29SEP27 16.00 C 0.000 0.000 0.000 0.011 +0.001 22 0 4 0
TOTAL CALL 2,806 234,327 +1,205
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 95 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 92 0 0 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 86 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 80 0 600 0
29OCT26 5.75 P 0.000 0.000 0.000 0.001 0.000 74 0 630 0
29OCT26 6.00 P 0.000 0.000 0.000 0.001 0.000 68 0 93 0
29OCT26 6.25 P 0.000 0.000 0.000 0.001 0.000 62 0 321 0
29OCT26 6.50 P 0.000 0.000 0.000 0.001 0.000 57 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.001 0.000 52 0 909 0
29OCT26 7.00 P 0.000 0.000 0.000 0.001 0.000 47 0 1,291 0
29OCT26 7.25 P 0.000 0.000 0.000 0.001 0.000 42 0 1,527 0
29OCT26 7.50 P 0.000 0.000 0.000 0.001 0.000 38 0 4,455 0
29OCT26 7.75 P 0.000 0.000 0.000 0.001 0.000 33 0 4,669 0
29OCT26 8.00 P 0.000 0.000 0.000 0.001 0.000 29 0 2,429 0
29OCT26 8.25 P 0.007 0.008 0.007 0.001 0.000 25 60 2,803 0
29OCT26 8.50 P 0.011 0.011 0.011 0.002 -0.003 22 240 12,933 +240
29OCT26 8.75 P 0.000 0.000 0.000 0.007 -0.010 22 0 6,447 0
29OCT26 9.00 P 0.044 0.049 0.037 0.023 -0.024 21 256 18,088 +31
29OCT26 9.25 P 0.098 0.098 0.081 0.063 -0.045 22 170 6,885 +40
29OCT26 9.50 P 0.169 0.173 0.165 0.140 -0.071 22 76 15,314 +20
29OCT26 9.75 P 0.289 0.301 0.283 0.263 -0.098 22 507 3,470 +100
29OCT26 10.00 P 0.479 0.488 0.479 0.434 -0.104 23 60 4,724 +60
29OCT26 10.50 P 0.912 0.928 0.894 0.881 -0.141 28 160 610 +146
29OCT26 11.00 P 0.000 0.000 0.000 1.391 -0.099 41 0 458 0
29OCT26 11.50 P 0.000 0.000 0.000 1.903 -0.119 54 0 30 0
29OCT26 12.00 P 0.000 0.000 0.000 2.403 -0.121 63 0 60 0
29OCT26 12.50 P 0.000 0.000 0.000 2.902 -0.121 71 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 3.402 -0.124 79 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 3.902 -0.125 87 0 40 0
29OCT26 14.00 P 0.000 0.000 0.000 4.402 -0.125 94 0 26 0
29OCT26 14.50 P 0.000 0.000 0.000 4.903 -0.123 101 0 0 0
29OCT26 15.00 P 0.000 0.000 0.000 5.402 -0.124 107 0 0 0
29OCT26 15.50 P 0.000 0.000 0.000 5.901 -0.125 113 0 0 0
29OCT26 16.00 P 0.000 0.000 0.000 6.402 -0.124 119 0 0 0
27NOV26 5.75 P 0.000 0.000 0.000 0.001 0.000 49 0 650 0
27NOV26 6.00 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 0.001 0.000 31 0 300 0
27NOV26 7.25 P 0.000 0.000 0.000 0.001 0.000 28 0 810 0
27NOV26 7.50 P 0.000 0.000 0.000 0.001 0.000 25 0 735 0
27NOV26 7.75 P 0.000 0.000 0.000 0.002 -0.001 24 0 350 0
27NOV26 8.00 P 0.000 0.000 0.000 0.004 -0.003 23 0 1,210 0
27NOV26 8.25 P 0.028 0.028 0.028 0.009 -0.007 22 90 1,761 +90
27NOV26 8.50 P 0.037 0.037 0.037 0.022 -0.014 22 45 1,813 0
27NOV26 8.75 P 0.073 0.074 0.063 0.047 -0.024 23 80 1,256 -13
27NOV26 9.00 P 0.117 0.118 0.108 0.089 -0.038 23 65 911 +65
27NOV26 9.25 P 0.190 0.190 0.188 0.156 -0.054 23 75 2,165 0
27NOV26 9.50 P 0.284 0.284 0.276 0.250 -0.071 23 12 7,528 -8
27NOV26 9.75 P 0.450 0.450 0.438 0.376 -0.090 23 90 2,792 0
27NOV26 10.00 P 0.000 0.000 0.000 0.532 -0.087 23 0 1,721 0
27NOV26 10.50 P 0.000 0.000 0.000 0.898 -0.125 22 0 1,365 0
27NOV26 11.00 P 0.000 0.000 0.000 1.391 -0.101 29 0 210 0
27NOV26 11.50 P 0.000 0.000 0.000 1.903 -0.129 38 0 205 0
27NOV26 12.00 P 0.000 0.000 0.000 2.403 -0.123 44 0 136 0
27NOV26 12.50 P 0.000 0.000 0.000 2.902 -0.121 50 0 150 0
27NOV26 13.00 P 0.000 0.000 0.000 3.402 -0.124 56 0 95 0
27NOV26 13.50 P 0.000 0.000 0.000 3.902 -0.125 61 0 111 0
27NOV26 14.00 P 0.000 0.000 0.000 4.402 -0.125 65 0 30 0
27NOV26 14.50 P 0.000 0.000 0.000 4.903 -0.123 70 0 90 0
27NOV26 15.00 P 0.000 0.000 0.000 5.402 -0.124 75 0 0 0
27NOV26 15.50 P 0.000 0.000 0.000 5.901 -0.125 79 0 35 0
27NOV26 16.00 P 0.000 0.000 0.000 6.402 -0.124 83 0 140 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 49 0 731 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 48 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 43 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.001 0.000 40 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.001 0.000 37 0 369 0
30DEC26 6.00 P 0.000 0.000 0.000 0.001 0.000 34 0 1,124 0
30DEC26 6.25 P 0.000 0.000 0.000 0.001 0.000 31 0 986 0
30DEC26 6.50 P 0.000 0.000 0.000 0.001 0.000 28 0 1,385 0
30DEC26 6.75 P 0.000 0.000 0.000 0.001 0.000 26 0 2,142 0
30DEC26 7.00 P 0.000 0.000 0.000 0.001 0.000 23 0 19,548 0
30DEC26 7.25 P 0.000 0.000 0.000 0.002 -0.001 22 0 2,698 0
30DEC26 7.50 P 0.000 0.000 0.000 0.004 -0.003 21 0 3,217 0
30DEC26 7.75 P 0.000 0.000 0.000 0.009 -0.006 21 0 4,365 0
30DEC26 8.00 P 0.041 0.041 0.039 0.020 -0.011 21 110 7,520 +70
30DEC26 8.25 P 0.058 0.058 0.057 0.040 -0.018 21 60 4,619 -30
30DEC26 8.50 P 0.093 0.093 0.084 0.072 -0.028 21 215 3,458 -30
30DEC26 8.75 P 0.137 0.137 0.134 0.124 -0.040 21 103 3,829 -47
30DEC26 9.00 P 0.230 0.230 0.205 0.195 -0.055 22 123 2,584 +19
30DEC26 9.25 P 0.324 0.324 0.324 0.292 -0.068 22 30 1,835 0
30DEC26 9.50 P 0.439 0.439 0.415 0.411 -0.079 22 204 2,202 -25
30DEC26 9.75 P 0.588 0.591 0.554 0.554 -0.089 22 100 1,627 -30
30DEC26 10.00 P 0.000 0.000 0.000 0.713 -0.108 21 0 488 0
30DEC26 10.50 P 0.000 0.000 0.000 1.107 -0.123 21 0 532 0
30DEC26 11.00 P 0.000 0.000 0.000 1.554 -0.132 21 0 30 0
30DEC26 11.50 P 0.000 0.000 0.000 2.091 -0.100 31 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 2.556 -0.125 31 0 138 0
30DEC26 12.50 P 0.000 0.000 0.000 3.051 -0.124 35 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 3.550 -0.123 39 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.045 -0.125 42 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.545 -0.121 46 0 50 0
30DEC26 14.50 P 0.000 0.000 0.000 5.043 -0.122 50 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.539 -0.124 52 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 6.036 -0.124 55 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 6.536 -0.123 59 0 0 0
28JAN27 6.50 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28JAN27 6.75 P 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
28JAN27 7.00 P 0.000 0.000 0.000 0.002 -0.002 22 0 82 0
28JAN27 7.25 P 0.022 0.024 0.022 0.005 -0.003 22 288 288 +288
28JAN27 7.50 P 0.000 0.000 0.000 0.011 -0.005 22 0 563 0
28JAN27 7.75 P 0.000 0.000 0.000 0.021 -0.010 22 0 0 0
28JAN27 8.00 P 0.067 0.067 0.067 0.040 -0.014 22 81 141 +81
28JAN27 8.25 P 0.000 0.000 0.000 0.069 -0.023 22 0 32 0
28JAN27 8.50 P 0.000 0.000 0.000 0.111 -0.033 22 0 150 0
28JAN27 8.75 P 0.000 0.000 0.000 0.170 -0.045 22 0 50 0
28JAN27 9.00 P 0.000 0.000 0.000 0.250 -0.057 22 0 13 0
28JAN27 9.25 P 0.355 0.355 0.355 0.351 -0.063 22 1 1 +1
28JAN27 9.50 P 0.495 0.495 0.495 0.466 -0.077 22 10 15 +10
28JAN27 9.75 P 0.000 0.000 0.000 0.605 -0.089 22 0 1,000 0
28JAN27 10.00 P 0.797 0.797 0.797 0.763 -0.104 21 30 450 +30
28JAN27 10.50 P 0.000 0.000 0.000 1.145 -0.117 22 0 510 0
28JAN27 11.00 P 0.000 0.000 0.000 1.576 -0.128 22 0 0 0
28JAN27 11.50 P 0.000 0.000 0.000 2.102 -0.101 29 0 0 0
28JAN27 12.00 P 0.000 0.000 0.000 2.568 -0.122 30 0 0 0
28JAN27 12.50 P 0.000 0.000 0.000 3.059 -0.124 32 0 0 0
28JAN27 13.00 P 0.000 0.000 0.000 3.557 -0.122 36 0 0 0
28JAN27 13.50 P 0.000 0.000 0.000 4.053 -0.124 39 0 0 0
28JAN27 14.00 P 0.000 0.000 0.000 4.553 -0.122 42 0 0 0
28JAN27 14.50 P 0.000 0.000 0.000 5.049 -0.123 45 0 0 0
28JAN27 15.00 P 0.000 0.000 0.000 5.546 -0.124 48 0 0 0
28JAN27 15.50 P 0.000 0.000 0.000 6.043 -0.124 50 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.001 0.000 34 0 47 0
30MAR27 5.00 P 0.000 0.000 0.000 0.001 0.000 33 0 70 0
30MAR27 5.25 P 0.000 0.000 0.000 0.001 0.000 30 0 73 0
30MAR27 5.50 P 0.000 0.000 0.000 0.001 0.000 28 0 10 0
30MAR27 5.75 P 0.000 0.000 0.000 0.001 0.000 26 0 324 0
30MAR27 6.00 P 0.000 0.000 0.000 0.001 0.000 24 0 585 0
30MAR27 6.25 P 0.000 0.000 0.000 0.001 -0.001 22 0 690 0
30MAR27 6.50 P 0.000 0.000 0.000 0.002 -0.001 21 0 661 0
30MAR27 6.75 P 0.000 0.000 0.000 0.005 -0.002 22 0 951 0
30MAR27 7.00 P 0.000 0.000 0.000 0.009 -0.004 21 0 2,169 0
30MAR27 7.25 P 0.000 0.000 0.000 0.017 -0.006 21 0 1,737 0
30MAR27 7.50 P 0.058 0.058 0.058 0.031 -0.008 22 25 1,141 0
30MAR27 7.75 P 0.080 0.080 0.080 0.051 -0.013 22 25 857 0
30MAR27 8.00 P 0.000 0.000 0.000 0.080 -0.020 22 0 4,512 0
30MAR27 8.25 P 0.000 0.000 0.000 0.122 -0.026 22 0 7,554 0
30MAR27 8.50 P 0.000 0.000 0.000 0.177 -0.034 22 0 8,511 0
30MAR27 8.75 P 0.000 0.000 0.000 0.248 -0.043 22 0 11,484 0
30MAR27 9.00 P 0.000 0.000 0.000 0.336 -0.050 22 0 2,177 0
30MAR27 9.25 P 0.461 0.461 0.461 0.434 -0.061 22 30 1,588 0
30MAR27 9.50 P 0.000 0.000 0.000 0.551 -0.073 21 0 18 0
30MAR27 9.75 P 0.000 0.000 0.000 0.686 -0.085 21 0 2,279 0
30MAR27 10.00 P 0.851 0.851 0.851 0.851 -0.087 22 30 942 +30
30MAR27 10.50 P 0.000 0.000 0.000 1.205 -0.107 21 0 920 0
30MAR27 11.00 P 0.000 0.000 0.000 1.657 -0.080 24 0 220 0
30MAR27 11.50 P 0.000 0.000 0.000 2.109 -0.112 25 0 138 0
30MAR27 12.00 P 0.000 0.000 0.000 2.603 -0.095 29 0 150 0
30MAR27 12.50 P 0.000 0.000 0.000 3.087 -0.100 31 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.557 -0.123 31 0 120 0
30MAR27 13.50 P 0.000 0.000 0.000 4.054 -0.123 34 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.553 -0.122 36 0 60 0
30MAR27 14.50 P 0.000 0.000 0.000 5.049 -0.123 39 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.547 -0.123 41 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 6.044 -0.123 43 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 6.540 -0.124 45 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 27 0 0 0
29JUN27 5.25 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.001 0.000 23 0 70 0
29JUN27 5.75 P 0.000 0.000 0.000 0.002 0.000 23 0 130 0
29JUN27 6.00 P 0.000 0.000 0.000 0.003 -0.001 22 0 742 0
29JUN27 6.25 P 0.000 0.000 0.000 0.005 -0.002 22 0 647 0
29JUN27 6.50 P 0.000 0.000 0.000 0.009 -0.004 21 0 540 0
29JUN27 6.75 P 0.000 0.000 0.000 0.016 -0.005 21 0 622 0
29JUN27 7.00 P 0.000 0.000 0.000 0.027 -0.008 21 0 1,006 0
29JUN27 7.25 P 0.000 0.000 0.000 0.043 -0.012 21 0 979 0
29JUN27 7.50 P 0.000 0.000 0.000 0.066 -0.016 22 0 723 0
29JUN27 7.75 P 0.000 0.000 0.000 0.098 -0.021 22 0 1,422 0
29JUN27 8.00 P 0.000 0.000 0.000 0.140 -0.026 22 0 1,286 0
29JUN27 8.25 P 0.000 0.000 0.000 0.193 -0.033 22 0 1,176 0
29JUN27 8.50 P 0.000 0.000 0.000 0.259 -0.042 22 0 569 0
29JUN27 8.75 P 0.000 0.000 0.000 0.337 -0.051 22 0 10,453 0
29JUN27 9.00 P 0.000 0.000 0.000 0.429 -0.055 22 0 2,089 0
29JUN27 9.25 P 0.000 0.000 0.000 0.535 -0.061 22 0 1,671 0
29JUN27 9.50 P 0.000 0.000 0.000 0.652 -0.070 21 0 514 0
29JUN27 9.75 P 0.000 0.000 0.000 0.791 -0.074 22 0 412 0
29JUN27 10.00 P 0.000 0.000 0.000 0.938 -0.067 21 0 50 0
29JUN27 10.50 P 0.000 0.000 0.000 1.316 -0.068 23 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 1.669 -0.117 21 0 60 0
29JUN27 11.50 P 0.000 0.000 0.000 2.153 -0.092 24 0 30 0
29JUN27 12.00 P 0.000 0.000 0.000 2.614 -0.098 26 0 95 0
29JUN27 12.50 P 0.000 0.000 0.000 3.092 -0.101 27 0 30 0
29JUN27 13.00 P 0.000 0.000 0.000 3.559 -0.124 27 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.055 -0.123 30 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.553 -0.122 32 0 30 0
29JUN27 14.50 P 0.000 0.000 0.000 5.049 -0.123 34 0 0 0
29JUN27 15.00 P 0.000 0.000 0.000 5.547 -0.123 36 0 0 0
29JUN27 15.50 P 0.000 0.000 0.000 6.044 -0.124 38 0 0 0
29JUN27 16.00 P 0.000 0.000 0.000 6.541 -0.124 39 0 0 0
29SEP27 6.25 P 0.000 0.000 0.000 0.015 -0.003 22 0 133 0
29SEP27 6.50 P 0.000 0.000 0.000 0.024 -0.004 22 0 169 0
29SEP27 6.75 P 0.000 0.000 0.000 0.038 -0.006 22 0 67 0
29SEP27 7.00 P 0.000 0.000 0.000 0.056 -0.010 22 0 225 0
29SEP27 7.25 P 0.000 0.000 0.000 0.081 -0.014 22 0 393 0
29SEP27 7.50 P 0.000 0.000 0.000 0.114 -0.017 22 0 470 0
29SEP27 7.75 P 0.204 0.204 0.204 0.156 -0.021 22 100 333 +100
29SEP27 8.00 P 0.000 0.000 0.000 0.208 -0.027 22 0 360 0
29SEP27 8.25 P 0.322 0.322 0.322 0.268 -0.036 22 100 906 +100
29SEP27 8.50 P 0.383 0.383 0.383 0.345 -0.038 22 59 2,555 +59
29SEP27 8.75 P 0.000 0.000 0.000 0.432 -0.046 22 0 489 0
29SEP27 9.00 P 0.000 0.000 0.000 0.529 -0.056 22 0 551 0
29SEP27 9.25 P 0.000 0.000 0.000 0.645 -0.058 22 0 605 0
29SEP27 9.50 P 0.000 0.000 0.000 0.770 -0.069 22 0 1,856 0
29SEP27 9.75 P 0.000 0.000 0.000 0.909 -0.075 23 0 4,278 0
29SEP27 10.00 P 0.000 0.000 0.000 1.061 -0.083 23 0 60 0
29SEP27 10.50 P 0.000 0.000 0.000 1.402 -0.096 23 0 60 0
29SEP27 11.00 P 0.000 0.000 0.000 1.786 -0.109 24 0 0 0
29SEP27 11.50 P 0.000 0.000 0.000 2.209 -0.120 24 0 0 0
29SEP27 12.00 P 0.000 0.000 0.000 2.663 -0.103 26 0 0 0
29SEP27 12.50 P 0.000 0.000 0.000 3.128 -0.099 27 0 0 0
29SEP27 13.00 P 0.000 0.000 0.000 3.601 -0.107 28 0 0 0
29SEP27 13.50 P 0.000 0.000 0.000 4.086 -0.107 30 0 0 0
29SEP27 14.00 P 0.000 0.000 0.000 4.554 -0.123 29 0 0 0
29SEP27 14.50 P 0.000 0.000 0.000 5.049 -0.123 31 0 0 0
29SEP27 15.00 P 0.000 0.000 0.000 5.547 -0.123 33 0 0 0
29SEP27 15.50 P 0.000 0.000 0.000 6.044 -0.124 35 0 0 0
29SEP27 16.00 P 0.000 0.000 0.000 6.541 -0.124 36 0 0 0
TOTAL PUT 3,710 273,242 +1,397
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 7.580
29OCT26 4.40 C 0.000 0.000 0.000 3.181 +0.125 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 3.081 +0.124 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 2.981 +0.124 0 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 2.881 +0.124 0 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 2.781 +0.124 0 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 2.681 +0.124 0 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 2.581 +0.124 0 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 2.331 +0.124 0 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 2.081 +0.124 0 0 45 0
29OCT26 5.75 C 0.000 0.000 0.000 1.832 +0.125 73 0 5 0
29OCT26 6.00 C 0.000 0.000 0.000 1.582 +0.125 63 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 1.332 +0.125 53 0 90 0
29OCT26 6.50 C 0.000 0.000 0.000 1.082 +0.125 44 0 506 0
29OCT26 6.75 C 0.000 0.000 0.000 0.832 +0.125 35 0 351 0
29OCT26 7.00 C 0.000 0.000 0.000 0.582 +0.124 25 0 392 0
29OCT26 7.25 C 0.000 0.000 0.000 0.335 +0.100 22 0 1,512 0
29OCT26 7.50 C 0.138 0.138 0.129 0.139 +0.046 21 21 1,675 +1
29OCT26 7.75 C 0.045 0.055 0.045 0.054 +0.021 22 1,077 3,245 -814
29OCT26 8.00 C 0.020 0.021 0.020 0.017 +0.007 22 83 2,208 -53
29OCT26 8.25 C 0.000 0.000 0.000 0.005 +0.002 22 0 3,042 0
29OCT26 8.50 C 0.000 0.000 0.000 0.002 +0.001 24 0 1,317 0
29OCT26 8.75 C 0.000 0.000 0.000 0.001 0.000 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 34 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.001 0.000 37 0 20 0
29OCT26 9.75 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29OCT26 10.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29OCT26 10.50 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29OCT26 11.00 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
29OCT26 11.50 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 2.881 +0.124 0 0 30 0
27NOV26 4.80 C 0.000 0.000 0.000 2.781 +0.124 0 0 21 0
27NOV26 4.90 C 0.000 0.000 0.000 2.681 +0.124 0 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 2.581 +0.124 0 0 60 0
27NOV26 5.25 C 0.000 0.000 0.000 2.331 +0.124 0 0 0 0
27NOV26 5.50 C 0.000 0.000 0.000 2.081 +0.124 0 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 1.832 +0.125 56 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 1.582 +0.125 49 0 30 0
27NOV26 6.25 C 0.000 0.000 0.000 1.332 +0.125 42 0 0 0
27NOV26 6.50 C 0.000 0.000 0.000 1.082 +0.125 35 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 0.832 +0.125 28 0 634 0
27NOV26 7.00 C 0.000 0.000 0.000 0.583 +0.111 23 0 2,884 0
27NOV26 7.25 C 0.000 0.000 0.000 0.367 +0.072 23 0 1,452 0
27NOV26 7.50 C 0.217 0.217 0.217 0.226 +0.049 22 14 1,595 0
27NOV26 7.75 C 0.117 0.130 0.117 0.133 +0.033 22 73 1,587 +1
27NOV26 8.00 C 0.062 0.073 0.062 0.074 +0.021 22 215 6,218 +115
27NOV26 8.25 C 0.037 0.039 0.036 0.038 +0.012 23 190 2,361 -30
27NOV26 8.50 C 0.000 0.000 0.000 0.020 +0.008 23 0 695 0
27NOV26 8.75 C 0.000 0.000 0.000 0.009 +0.004 23 0 45 0
27NOV26 9.00 C 0.000 0.000 0.000 0.004 +0.002 23 0 71 0
27NOV26 9.25 C 0.000 0.000 0.000 0.002 +0.001 24 0 23 0
27NOV26 9.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
27NOV26 9.75 C 0.000 0.000 0.000 0.001 0.000 26 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 3.381 +0.125 86 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 3.281 +0.125 83 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 3.181 +0.125 80 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 3.081 +0.124 0 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.981 +0.124 0 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.881 +0.124 0 0 60 0
30DEC26 4.80 C 0.000 0.000 0.000 2.781 +0.124 0 0 90 0
30DEC26 4.90 C 0.000 0.000 0.000 2.681 +0.124 0 0 60 0
30DEC26 5.00 C 0.000 0.000 0.000 2.581 +0.124 0 0 19 0
30DEC26 5.25 C 0.000 0.000 0.000 2.331 +0.124 0 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.081 +0.124 0 0 60 0
30DEC26 5.75 C 0.000 0.000 0.000 1.832 +0.125 46 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.582 +0.125 40 0 182 0
30DEC26 6.25 C 0.000 0.000 0.000 1.332 +0.125 34 0 1,112 0
30DEC26 6.50 C 0.000 0.000 0.000 1.082 +0.125 29 0 3,383 0
30DEC26 6.75 C 0.000 0.000 0.000 0.832 +0.124 23 0 2,122 0
30DEC26 7.00 C 0.504 0.504 0.504 0.615 +0.092 24 1 1,950 -1
30DEC26 7.25 C 0.000 0.000 0.000 0.433 +0.062 22 0 2,364 0
30DEC26 7.50 C 0.000 0.000 0.000 0.301 +0.047 22 0 1,277 0
30DEC26 7.75 C 0.175 0.195 0.175 0.199 +0.037 22 45 1,486 0
30DEC26 8.00 C 0.125 0.126 0.123 0.126 +0.022 22 13 31,356 +1
30DEC26 8.25 C 0.000 0.000 0.000 0.076 +0.012 22 0 1,096 0
30DEC26 8.50 C 0.000 0.000 0.000 0.042 +0.006 21 0 642 0
30DEC26 8.75 C 0.000 0.000 0.000 0.024 +0.003 21 0 240 0
30DEC26 9.00 C 0.024 0.024 0.024 0.013 +0.002 21 1 284 +1
30DEC26 9.25 C 0.000 0.000 0.000 0.007 +0.001 22 0 109 0
30DEC26 9.50 C 0.000 0.000 0.000 0.004 +0.001 22 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 0.001 0.000 22 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 4.80 C 0.000 0.000 0.000 2.781 +0.124 61 0 0 0
28JAN27 4.90 C 0.000 0.000 0.000 2.681 +0.124 59 0 0 0
28JAN27 5.00 C 0.000 0.000 0.000 2.581 +0.124 0 0 0 0
28JAN27 5.25 C 0.000 0.000 0.000 2.331 +0.124 0 0 0 0
28JAN27 5.50 C 0.000 0.000 0.000 2.081 +0.124 0 0 0 0
28JAN27 5.75 C 0.000 0.000 0.000 1.832 +0.125 40 0 0 0
28JAN27 6.00 C 0.000 0.000 0.000 1.582 +0.125 35 0 0 0
28JAN27 6.25 C 0.000 0.000 0.000 1.332 +0.125 30 0 0 0
28JAN27 6.50 C 0.000 0.000 0.000 1.082 +0.124 25 0 0 0
28JAN27 6.75 C 0.000 0.000 0.000 0.837 +0.104 22 0 0 0
28JAN27 7.00 C 0.000 0.000 0.000 0.636 +0.059 22 0 0 0
28JAN27 7.25 C 0.000 0.000 0.000 0.495 +0.065 22 0 0 0
28JAN27 7.50 C 0.000 0.000 0.000 0.363 +0.051 22 0 200 0
28JAN27 7.75 C 0.225 0.237 0.225 0.256 +0.040 22 112 1,137 +112
28JAN27 8.00 C 0.000 0.000 0.000 0.177 +0.027 22 0 0 0
28JAN27 8.25 C 0.000 0.000 0.000 0.119 +0.022 22 0 0 0
28JAN27 8.50 C 0.000 0.000 0.000 0.077 +0.013 22 0 100 0
28JAN27 8.75 C 0.000 0.000 0.000 0.048 +0.008 22 0 0 0
28JAN27 9.00 C 0.000 0.000 0.000 0.029 +0.004 22 0 1 0
28JAN27 9.25 C 0.000 0.000 0.000 0.017 +0.002 22 0 0 0
28JAN27 9.50 C 0.000 0.000 0.000 0.010 +0.001 22 0 0 0
28JAN27 9.75 C 0.000 0.000 0.000 0.006 +0.001 22 0 0 0
28JAN27 10.00 C 0.000 0.000 0.000 0.004 +0.001 22 0 0 0
28JAN27 10.50 C 0.000 0.000 0.000 0.001 0.000 22 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 27 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 3.281 +0.125 60 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 3.181 +0.125 57 0 60 0
30MAR27 4.50 C 0.000 0.000 0.000 3.081 +0.124 55 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.981 +0.124 53 0 30 0
30MAR27 4.70 C 0.000 0.000 0.000 2.881 +0.124 51 0 30 0
30MAR27 4.80 C 0.000 0.000 0.000 2.781 +0.124 49 0 21 0
30MAR27 4.90 C 0.000 0.000 0.000 2.681 +0.124 47 0 1 0
30MAR27 5.00 C 0.000 0.000 0.000 2.581 +0.124 45 0 33 0
30MAR27 5.25 C 0.000 0.000 0.000 2.331 +0.124 40 0 17 0
30MAR27 5.50 C 0.000 0.000 0.000 2.081 +0.124 36 0 30 0
30MAR27 5.75 C 0.000 0.000 0.000 1.832 +0.125 32 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.582 +0.125 27 0 80 0
30MAR27 6.25 C 0.000 0.000 0.000 1.332 +0.105 23 0 73 0
30MAR27 6.50 C 0.000 0.000 0.000 1.098 +0.093 22 0 292 0
30MAR27 6.75 C 0.000 0.000 0.000 0.907 +0.081 22 0 365 0
30MAR27 7.00 C 0.000 0.000 0.000 0.738 +0.052 22 0 2,379 0
30MAR27 7.25 C 0.000 0.000 0.000 0.606 +0.063 23 0 802 0
30MAR27 7.50 C 0.000 0.000 0.000 0.473 +0.050 22 0 2,069 0
30MAR27 7.75 C 0.000 0.000 0.000 0.363 +0.039 22 0 1,487 0
30MAR27 8.00 C 0.000 0.000 0.000 0.276 +0.032 22 0 719 0
30MAR27 8.25 C 0.000 0.000 0.000 0.205 +0.024 22 0 6,575 0
30MAR27 8.50 C 0.000 0.000 0.000 0.150 +0.018 22 0 654 0
30MAR27 8.75 C 0.000 0.000 0.000 0.107 +0.011 22 0 1,674 0
30MAR27 9.00 C 0.079 0.084 0.079 0.076 +0.008 22 120 637 +120
30MAR27 9.25 C 0.000 0.000 0.000 0.053 +0.005 22 0 630 0
30MAR27 9.50 C 0.000 0.000 0.000 0.036 +0.003 22 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.024 +0.002 22 0 25 0
30MAR27 10.00 C 0.000 0.000 0.000 0.016 +0.001 22 0 70 0
30MAR27 10.50 C 0.000 0.000 0.000 0.007 0.000 22 0 0 0
30MAR27 11.00 C 0.000 0.000 0.000 0.003 0.000 22 0 0 0
30MAR27 11.50 C 0.000 0.000 0.000 0.002 0.000 23 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 3.181 +0.125 0 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 3.081 +0.124 0 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 2.981 +0.124 0 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 2.881 +0.124 0 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 2.781 +0.124 0 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 2.681 +0.124 0 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 2.581 +0.124 0 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 2.331 +0.124 0 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 2.085 +0.110 26 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 1.859 +0.107 26 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 1.640 +0.102 25 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 1.431 +0.098 24 0 155 0
29JUN27 6.50 C 0.000 0.000 0.000 1.233 +0.115 23 0 64 0
29JUN27 6.75 C 0.000 0.000 0.000 1.032 +0.083 22 0 63 0
29JUN27 7.00 C 0.000 0.000 0.000 0.871 +0.061 22 0 555 0
29JUN27 7.25 C 0.000 0.000 0.000 0.741 +0.074 22 0 1,800 0
29JUN27 7.50 C 0.000 0.000 0.000 0.605 +0.052 22 0 8,446 0
29JUN27 7.75 C 0.000 0.000 0.000 0.500 +0.045 22 2,000 6,191 +2,000
29JUN27 8.00 C 0.405 0.405 0.393 0.405 +0.037 22 600 932 +500
29JUN27 8.25 C 0.000 0.000 0.000 0.325 +0.030 22 0 145 0
29JUN27 8.50 C 0.251 0.261 0.251 0.259 +0.027 22 30 107 0
29JUN27 8.75 C 0.202 0.202 0.202 0.204 +0.020 22 100 890 +100
29JUN27 9.00 C 0.000 0.000 0.000 0.158 +0.015 22 0 1,610 0
29JUN27 9.25 C 0.000 0.000 0.000 0.123 +0.013 22 0 1,168 0
29JUN27 9.50 C 0.000 0.000 0.000 0.095 +0.010 22 0 60 0
29JUN27 9.75 C 0.000 0.000 0.000 0.072 +0.007 22 0 30 0
29JUN27 10.00 C 0.000 0.000 0.000 0.054 +0.005 22 0 80 0
29JUN27 10.50 C 0.000 0.000 0.000 0.030 +0.002 22 0 0 0
29JUN27 11.00 C 0.000 0.000 0.000 0.017 +0.002 22 0 31 0
29JUN27 11.50 C 0.000 0.000 0.000 0.009 0.000 22 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 2.781 +0.124 27 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 2.681 +0.124 26 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 2.581 +0.123 24 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 2.331 +0.111 20 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 2.102 +0.107 20 0 0 0
29SEP27 5.75 C 0.000 0.000 0.000 1.883 +0.106 21 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 1.668 +0.101 20 0 0 0
29SEP27 6.25 C 0.000 0.000 0.000 1.465 +0.094 20 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 1.281 +0.081 21 0 7 0
29SEP27 6.75 C 0.000 0.000 0.000 1.151 +0.074 22 0 50 0
29SEP27 7.00 C 0.000 0.000 0.000 0.998 +0.096 22 0 160 0
29SEP27 7.25 C 0.000 0.000 0.000 0.834 +0.061 22 0 115 0
29SEP27 7.50 C 0.000 0.000 0.000 0.712 +0.051 22 0 809 0
29SEP27 7.75 C 0.000 0.000 0.000 0.602 +0.041 22 0 263 0
29SEP27 8.00 C 0.000 0.000 0.000 0.510 +0.040 22 0 483 0
29SEP27 8.25 C 0.000 0.000 0.000 0.428 +0.032 22 0 455 0
29SEP27 8.50 C 0.000 0.000 0.000 0.354 +0.024 22 0 81 0
29SEP27 8.75 C 0.000 0.000 0.000 0.296 +0.024 22 0 29 0
29SEP27 9.00 C 0.000 0.000 0.000 0.244 +0.018 22 0 30 0
29SEP27 9.25 C 0.000 0.000 0.000 0.199 +0.014 22 0 42 0
29SEP27 9.50 C 0.000 0.000 0.000 0.164 +0.012 22 0 0 0
29SEP27 9.75 C 0.000 0.000 0.000 0.135 +0.011 22 0 10 0
29SEP27 10.00 C 0.000 0.000 0.000 0.113 +0.013 23 0 715 0
29SEP27 10.50 C 0.000 0.000 0.000 0.074 +0.005 23 0 40 0
29SEP27 11.00 C 0.000 0.000 0.000 0.047 +0.003 23 0 0 0
29SEP27 11.50 C 0.000 0.000 0.000 0.030 +0.002 23 0 0 0
TOTAL CALL 4,695 126,169 +2,053
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 76 0 0 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 73 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 70 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 67 0 0 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 64 0 365 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 61 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 58 0 200 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 45 0 120 0
29OCT26 5.75 P 0.000 0.000 0.000 0.001 0.000 39 0 1,089 0
29OCT26 6.00 P 0.000 0.000 0.000 0.001 0.000 33 0 1,336 0
29OCT26 6.25 P 0.000 0.000 0.000 0.001 0.000 27 0 3,149 0
29OCT26 6.50 P 0.000 0.000 0.000 0.002 -0.002 23 0 1,430 0
29OCT26 6.75 P 0.000 0.000 0.000 0.008 -0.010 22 0 3,256 0
29OCT26 7.00 P 0.051 0.051 0.051 0.033 -0.027 22 60 9,877 +60
29OCT26 7.25 P 0.105 0.105 0.100 0.097 -0.053 22 15 2,663 -5
29OCT26 7.50 P 0.216 0.227 0.216 0.217 -0.073 22 40 3,960 0
29OCT26 7.75 P 0.383 0.383 0.383 0.383 -0.114 21 25 3,720 0
29OCT26 8.00 P 0.649 0.653 0.615 0.600 -0.127 18 189 1,711 +129
29OCT26 8.25 P 0.000 0.000 0.000 0.849 -0.123 22 0 60 0
29OCT26 8.50 P 0.000 0.000 0.000 1.098 -0.122 25 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 1.377 -0.093 48 0 30 0
29OCT26 9.00 P 0.000 0.000 0.000 1.618 -0.102 50 0 22 0
29OCT26 9.25 P 0.000 0.000 0.000 1.867 -0.103 55 0 60 0
29OCT26 9.50 P 0.000 0.000 0.000 2.118 -0.102 61 0 90 0
29OCT26 9.75 P 0.000 0.000 0.000 2.376 -0.094 70 0 90 0
29OCT26 10.00 P 0.000 0.000 0.000 2.626 -0.094 75 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 3.126 -0.094 84 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 3.627 -0.092 93 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 4.117 -0.102 95 0 0 0
27NOV26 4.70 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
27NOV26 4.80 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
27NOV26 4.90 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
27NOV26 5.00 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
27NOV26 5.25 P 0.000 0.000 0.000 0.001 0.000 34 0 20 0
27NOV26 5.50 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
27NOV26 5.75 P 0.000 0.000 0.000 0.001 0.000 26 0 870 0
27NOV26 6.00 P 0.000 0.000 0.000 0.002 -0.001 24 0 1,410 0
27NOV26 6.25 P 0.018 0.018 0.018 0.006 -0.003 23 72 651 +72
27NOV26 6.50 P 0.033 0.033 0.033 0.017 -0.008 23 72 1,345 0
27NOV26 6.75 P 0.061 0.061 0.061 0.044 -0.018 23 10 1,331 -10
27NOV26 7.00 P 0.000 0.000 0.000 0.094 -0.034 23 0 1,165 0
27NOV26 7.25 P 0.000 0.000 0.000 0.173 -0.054 22 0 1,988 0
27NOV26 7.50 P 0.000 0.000 0.000 0.301 -0.060 23 0 3,700 0
27NOV26 7.75 P 0.000 0.000 0.000 0.445 -0.090 22 0 1,890 0
27NOV26 8.00 P 0.000 0.000 0.000 0.639 -0.135 21 0 2,073 0
27NOV26 8.25 P 0.000 0.000 0.000 0.893 -0.117 27 0 302 0
27NOV26 8.50 P 0.000 0.000 0.000 1.135 -0.125 31 0 100 0
27NOV26 8.75 P 0.000 0.000 0.000 1.382 -0.100 35 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 1.631 -0.099 39 0 30 0
27NOV26 9.25 P 0.000 0.000 0.000 1.881 -0.100 43 0 30 0
27NOV26 9.50 P 0.000 0.000 0.000 2.131 -0.099 47 0 60 0
27NOV26 9.75 P 0.000 0.000 0.000 2.377 -0.105 49 0 30 0
27NOV26 10.00 P 0.000 0.000 0.000 2.627 -0.104 53 0 0 0
27NOV26 10.50 P 0.000 0.000 0.000 3.127 -0.104 59 0 55 0
27NOV26 11.00 P 0.000 0.000 0.000 3.627 -0.104 65 0 26 0
27NOV26 11.50 P 0.000 0.000 0.000 4.131 -0.098 72 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 43 0 230 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 41 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 0.000 39 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.001 0.000 38 0 210 0
30DEC26 4.60 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 33 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 31 0 215 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 27 0 528 0
30DEC26 5.50 P 0.000 0.000 0.000 0.001 0.000 24 0 1,135 0
30DEC26 5.75 P 0.000 0.000 0.000 0.002 -0.002 22 0 1,557 0
30DEC26 6.00 P 0.000 0.000 0.000 0.006 -0.004 22 0 1,123 0
30DEC26 6.25 P 0.000 0.000 0.000 0.014 -0.011 21 0 1,932 0
30DEC26 6.50 P 0.055 0.055 0.055 0.034 -0.021 22 10 9,808 0
30DEC26 6.75 P 0.000 0.000 0.000 0.072 -0.034 22 0 4,360 0
30DEC26 7.00 P 0.000 0.000 0.000 0.126 -0.057 21 0 969 0
30DEC26 7.25 P 0.000 0.000 0.000 0.224 -0.057 22 0 3,805 0
30DEC26 7.50 P 0.364 0.364 0.360 0.331 -0.083 21 54 957 -54
30DEC26 7.75 P 0.000 0.000 0.000 0.494 -0.083 21 0 720 0
30DEC26 8.00 P 0.000 0.000 0.000 0.674 -0.109 21 0 520 0
30DEC26 8.25 P 0.000 0.000 0.000 0.893 -0.117 23 0 1 0
30DEC26 8.50 P 0.000 0.000 0.000 1.135 -0.125 25 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.383 -0.099 29 0 1 0
30DEC26 9.00 P 0.000 0.000 0.000 1.632 -0.100 32 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.881 -0.101 35 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.131 -0.101 38 0 30 0
30DEC26 9.75 P 0.000 0.000 0.000 2.381 -0.101 41 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.631 -0.101 44 0 30 0
30DEC26 10.50 P 0.000 0.000 0.000 3.131 -0.101 49 0 103 0
30DEC26 11.00 P 0.000 0.000 0.000 3.631 -0.100 54 0 75 0
30DEC26 11.50 P 0.000 0.000 0.000 4.131 -0.101 59 0 0 0
28JAN27 4.80 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28JAN27 4.90 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28JAN27 5.00 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28JAN27 5.25 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28JAN27 5.50 P 0.000 0.000 0.000 0.002 -0.001 22 0 0 0
28JAN27 5.75 P 0.023 0.023 0.023 0.005 -0.004 22 200 240 +140
28JAN27 6.00 P 0.000 0.000 0.000 0.013 -0.007 22 0 289 0
28JAN27 6.25 P 0.000 0.000 0.000 0.028 -0.014 22 0 80 0
28JAN27 6.50 P 0.000 0.000 0.000 0.057 -0.024 22 0 180 0
28JAN27 6.75 P 0.000 0.000 0.000 0.104 -0.035 22 0 16 0
28JAN27 7.00 P 0.000 0.000 0.000 0.173 -0.047 22 0 0 0
28JAN27 7.25 P 0.000 0.000 0.000 0.269 -0.053 22 0 280 0
28JAN27 7.50 P 0.000 0.000 0.000 0.386 -0.066 22 0 0 0
28JAN27 7.75 P 0.000 0.000 0.000 0.533 -0.079 22 0 1,000 0
28JAN27 8.00 P 0.000 0.000 0.000 0.706 -0.104 21 0 0 0
28JAN27 8.25 P 0.000 0.000 0.000 0.907 -0.109 22 0 0 0
28JAN27 8.50 P 0.000 0.000 0.000 1.135 -0.125 23 0 0 0
28JAN27 8.75 P 0.000 0.000 0.000 1.386 -0.097 26 0 0 0
28JAN27 9.00 P 0.000 0.000 0.000 1.632 -0.100 29 0 0 0
28JAN27 9.25 P 0.000 0.000 0.000 1.881 -0.102 32 0 0 0
28JAN27 9.50 P 0.000 0.000 0.000 2.131 -0.101 34 0 0 0
28JAN27 9.75 P 0.000 0.000 0.000 2.381 -0.101 37 0 0 0
28JAN27 10.00 P 0.000 0.000 0.000 2.631 -0.101 39 0 0 0
28JAN27 10.50 P 0.000 0.000 0.000 3.131 -0.101 44 0 0 0
28JAN27 11.00 P 0.000 0.000 0.000 3.631 -0.101 49 0 0 0
28JAN27 11.50 P 0.000 0.000 0.000 4.131 -0.101 53 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.001 0.000 29 0 110 0
30MAR27 4.40 P 0.000 0.000 0.000 0.001 0.000 28 0 32 0
30MAR27 4.50 P 0.000 0.000 0.000 0.001 0.000 27 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.001 0.000 26 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.001 0.000 25 0 95 0
30MAR27 4.80 P 0.000 0.000 0.000 0.001 0.000 24 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.001 -0.001 22 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.002 -0.001 23 0 105 0
30MAR27 5.25 P 0.000 0.000 0.000 0.004 -0.002 22 0 20,640 0
30MAR27 5.50 P 0.000 0.000 0.000 0.008 -0.005 22 0 74 0
30MAR27 5.75 P 0.000 0.000 0.000 0.017 -0.009 22 0 860 0
30MAR27 6.00 P 0.000 0.000 0.000 0.033 -0.015 22 0 1,066 0
30MAR27 6.25 P 0.000 0.000 0.000 0.061 -0.023 22 0 844 0
30MAR27 6.50 P 0.000 0.000 0.000 0.102 -0.034 22 0 1,286 0
30MAR27 6.75 P 0.000 0.000 0.000 0.161 -0.045 22 0 2,799 0
30MAR27 7.00 P 0.260 0.260 0.252 0.242 -0.045 22 10 8,290 0
30MAR27 7.25 P 0.000 0.000 0.000 0.339 -0.053 22 0 1,602 0
30MAR27 7.50 P 0.000 0.000 0.000 0.458 -0.065 22 0 203 0
30MAR27 7.75 P 0.000 0.000 0.000 0.600 -0.076 22 0 1,213 0
30MAR27 8.00 P 0.000 0.000 0.000 0.765 -0.101 21 0 122 0
30MAR27 8.25 P 0.000 0.000 0.000 0.954 -0.106 22 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.158 -0.116 22 0 2 0
30MAR27 8.75 P 0.000 0.000 0.000 1.392 -0.105 23 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 1.638 -0.098 25 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 1.882 -0.101 27 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.131 -0.101 30 0 30 0
30MAR27 9.75 P 0.000 0.000 0.000 2.381 -0.101 32 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.631 -0.101 34 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.132 -0.100 38 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 3.631 -0.101 42 0 77 0
30MAR27 11.50 P 0.000 0.000 0.000 4.131 -0.101 45 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.001 0.000 23 0 120 0
29JUN27 4.50 P 0.000 0.000 0.000 0.001 -0.001 22 0 20 0
29JUN27 4.60 P 0.000 0.000 0.000 0.002 -0.001 23 0 80 0
29JUN27 4.70 P 0.000 0.000 0.000 0.003 -0.001 23 0 30 0
29JUN27 4.80 P 0.000 0.000 0.000 0.004 -0.001 23 0 70 0
29JUN27 4.90 P 0.000 0.000 0.000 0.005 -0.002 22 0 90 0
29JUN27 5.00 P 0.000 0.000 0.000 0.007 -0.003 22 0 360 0
29JUN27 5.25 P 0.000 0.000 0.000 0.013 -0.005 22 0 281 0
29JUN27 5.50 P 0.000 0.000 0.000 0.024 -0.009 22 0 535 0
29JUN27 5.75 P 0.000 0.000 0.000 0.043 -0.013 22 0 728 0
29JUN27 6.00 P 0.000 0.000 0.000 0.071 -0.020 22 0 669 0
29JUN27 6.25 P 0.000 0.000 0.000 0.112 -0.026 22 0 420 0
29JUN27 6.50 P 0.000 0.000 0.000 0.166 -0.035 22 0 476 0
29JUN27 6.75 P 0.250 0.250 0.250 0.237 -0.044 22 80 455 0
29JUN27 7.00 P 0.000 0.000 0.000 0.326 -0.047 22 0 861 0
29JUN27 7.25 P 0.000 0.000 0.000 0.429 -0.052 22 2,560 3,327 +2,560
29JUN27 7.50 P 0.000 0.000 0.000 0.548 -0.062 22 0 6,241 0
29JUN27 7.75 P 0.000 0.000 0.000 0.680 -0.077 22 0 282 0
29JUN27 8.00 P 0.000 0.000 0.000 0.851 -0.074 22 0 57 0
29JUN27 8.25 P 0.000 0.000 0.000 1.018 -0.099 22 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 1.230 -0.090 23 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 1.439 -0.091 23 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 1.655 -0.097 24 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 1.891 -0.097 25 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 2.133 -0.101 26 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 2.381 -0.101 28 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 2.631 -0.101 30 0 1 0
29JUN27 10.50 P 0.000 0.000 0.000 3.132 -0.100 33 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 3.631 -0.101 36 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 4.131 -0.101 39 0 0 0
29SEP27 4.80 P 0.000 0.000 0.000 0.011 -0.004 23 0 200 0
29SEP27 4.90 P 0.000 0.000 0.000 0.013 -0.006 23 0 200 0
29SEP27 5.00 P 0.000 0.000 0.000 0.017 -0.006 23 0 40 0
29SEP27 5.25 P 0.000 0.000 0.000 0.030 -0.010 23 0 10 0
29SEP27 5.50 P 0.000 0.000 0.000 0.050 -0.014 23 0 0 0
29SEP27 5.75 P 0.000 0.000 0.000 0.078 -0.019 23 0 51 0
29SEP27 6.00 P 0.164 0.164 0.164 0.117 -0.026 23 45 87 +32
29SEP27 6.25 P 0.000 0.000 0.000 0.167 -0.034 23 0 282 0
29SEP27 6.50 P 0.000 0.000 0.000 0.231 -0.043 23 0 209 0
29SEP27 6.75 P 0.000 0.000 0.000 0.309 -0.053 23 0 777 0
29SEP27 7.00 P 0.000 0.000 0.000 0.405 -0.060 23 0 1,055 0
29SEP27 7.25 P 0.000 0.000 0.000 0.517 -0.066 23 0 132 0
29SEP27 7.50 P 0.000 0.000 0.000 0.644 -0.077 23 0 169 0
29SEP27 7.75 P 0.000 0.000 0.000 0.785 -0.088 23 0 482 0
29SEP27 8.00 P 0.000 0.000 0.000 0.946 -0.061 23 0 156 0
29SEP27 8.25 P 0.000 0.000 0.000 1.120 -0.099 24 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 1.306 -0.107 24 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 1.508 -0.111 24 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 1.722 -0.112 25 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 1.946 -0.099 26 0 0 0
29SEP27 9.50 P 0.000 0.000 0.000 2.170 -0.092 26 0 0 0
29SEP27 9.75 P 0.000 0.000 0.000 2.399 -0.095 27 0 0 0
29SEP27 10.00 P 0.000 0.000 0.000 2.636 -0.099 27 0 0 0
29SEP27 10.50 P 0.000 0.000 0.000 3.132 -0.100 30 0 0 0
29SEP27 11.00 P 0.000 0.000 0.000 3.631 -0.101 33 0 0 0
29SEP27 11.50 P 0.000 0.000 0.000 4.131 -0.101 36 0 0 0
TOTAL PUT 3,442 139,576 +2,924
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.370
29OCT26 3.60 C 0.000 0.000 0.000 1.777 +0.019 0 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.674 +0.016 0 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 1.578 +0.020 47 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 1.478 +0.020 38 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.378 +0.019 0 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.278 +0.019 0 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.175 +0.016 0 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.079 +0.020 31 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 0.979 +0.020 23 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 0.877 +0.017 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.780 +0.020 24 0 60 0
29OCT26 4.70 C 0.000 0.000 0.000 0.670 +0.008 0 0 230 0
29OCT26 4.80 C 0.000 0.000 0.000 0.582 +0.030 22 0 73 0
29OCT26 4.90 C 0.000 0.000 0.000 0.478 +0.020 0 0 278 0
29OCT26 5.00 C 0.000 0.000 0.000 0.398 +0.027 24 0 30 0
29OCT26 5.25 C 0.000 0.000 0.000 0.200 +0.013 23 0 193 0
29OCT26 5.50 C 0.073 0.073 0.073 0.080 +0.007 24 15 177 +15
29OCT26 5.75 C 0.023 0.023 0.022 0.025 +0.003 24 75 503 +75
29OCT26 6.00 C 0.000 0.000 0.000 0.006 +0.001 25 0 168 0
29OCT26 6.25 C 0.000 0.000 0.000 0.001 0.000 24 0 211 0
29OCT26 6.50 C 0.000 0.000 0.000 0.001 0.000 30 0 32 0
29OCT26 6.75 C 0.000 0.000 0.000 0.001 0.000 35 0 32 0
29OCT26 7.00 C 0.000 0.000 0.000 0.001 0.000 40 0 32 0
29OCT26 7.25 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
27NOV26 3.90 C 0.000 0.000 0.000 1.478 +0.020 0 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 1.378 +0.019 0 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 1.279 +0.020 0 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 1.180 +0.021 0 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.082 +0.023 0 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 0.983 +0.024 0 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 0.886 +0.022 0 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 0.789 +0.022 0 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 0.696 +0.020 19 0 26 0
27NOV26 4.80 C 0.000 0.000 0.000 0.604 +0.019 20 0 42 0
27NOV26 4.90 C 0.000 0.000 0.000 0.519 +0.019 22 0 68 0
27NOV26 5.00 C 0.000 0.000 0.000 0.442 +0.017 23 0 68 0
27NOV26 5.25 C 0.000 0.000 0.000 0.254 +0.002 21 0 134 0
27NOV26 5.50 C 0.000 0.000 0.000 0.133 -0.002 22 0 60 0
27NOV26 5.75 C 0.072 0.072 0.072 0.065 +0.001 23 15 131 +15
27NOV26 6.00 C 0.000 0.000 0.000 0.026 -0.002 22 0 79 0
27NOV26 6.25 C 0.000 0.000 0.000 0.009 -0.002 22 0 90 0
27NOV26 6.50 C 0.000 0.000 0.000 0.003 -0.001 23 0 15 0
27NOV26 6.75 C 0.000 0.000 0.000 0.001 -0.001 23 0 30 0
27NOV26 7.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.777 +0.019 0 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.677 +0.019 0 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.578 +0.020 0 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.479 +0.021 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.380 +0.021 0 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.281 +0.022 0 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.182 +0.023 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.084 +0.025 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.986 +0.024 0 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.889 +0.022 0 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.794 +0.022 15 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.701 +0.020 20 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.611 +0.019 21 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.525 +0.017 21 0 4 0
30DEC26 5.00 C 0.000 0.000 0.000 0.452 +0.020 23 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.280 +0.020 22 0 21 0
30DEC26 5.50 C 0.000 0.000 0.000 0.151 +0.007 22 0 449 0
30DEC26 5.75 C 0.088 0.088 0.088 0.076 +0.006 22 15 183 0
30DEC26 6.00 C 0.000 0.000 0.000 0.034 +0.003 22 0 42 0
30DEC26 6.25 C 0.000 0.000 0.000 0.014 +0.001 22 0 60 0
30DEC26 6.50 C 0.000 0.000 0.000 0.006 +0.001 22 0 30 0
30DEC26 6.75 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.001 0.000 23 0 66 0
30DEC26 7.25 C 0.000 0.000 0.000 0.001 0.000 25 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 30 0 0 0
28JAN27 4.20 C 0.000 0.000 0.000 1.182 +0.023 0 0 0 0
28JAN27 4.30 C 0.000 0.000 0.000 1.084 +0.023 0 0 0 0
28JAN27 4.40 C 0.000 0.000 0.000 0.987 +0.023 0 0 0 0
28JAN27 4.50 C 0.000 0.000 0.000 0.891 +0.022 0 0 0 0
28JAN27 4.60 C 0.000 0.000 0.000 0.797 +0.021 19 0 0 0
28JAN27 4.70 C 0.000 0.000 0.000 0.705 +0.019 20 0 0 0
28JAN27 4.80 C 0.000 0.000 0.000 0.618 +0.019 21 0 0 0
28JAN27 4.90 C 0.000 0.000 0.000 0.534 +0.016 21 0 0 0
28JAN27 5.00 C 0.000 0.000 0.000 0.468 +0.013 23 0 0 0
28JAN27 5.25 C 0.000 0.000 0.000 0.292 +0.010 21 0 200 0
28JAN27 5.50 C 0.000 0.000 0.000 0.174 +0.006 22 0 0 0
28JAN27 5.75 C 0.000 0.000 0.000 0.095 +0.002 21 0 0 0
28JAN27 6.00 C 0.000 0.000 0.000 0.050 +0.002 21 0 15 0
28JAN27 6.25 C 0.000 0.000 0.000 0.025 +0.001 21 0 15 0
28JAN27 6.50 C 0.000 0.000 0.000 0.012 +0.001 21 0 0 0
28JAN27 6.75 C 0.000 0.000 0.000 0.005 0.000 21 0 0 0
28JAN27 7.00 C 0.000 0.000 0.000 0.003 0.000 22 0 0 0
28JAN27 7.25 C 0.000 0.000 0.000 0.001 0.000 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 1.777 +0.019 0 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.677 +0.019 0 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.578 +0.020 0 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.479 +0.021 0 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.380 +0.021 0 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.281 +0.022 0 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.185 +0.022 0 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.088 +0.023 0 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.994 +0.021 18 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.902 +0.022 21 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.813 +0.021 22 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.727 +0.018 22 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.646 +0.019 22 0 20 0
30MAR27 4.90 C 0.000 0.000 0.000 0.569 +0.015 22 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.497 +0.014 22 0 4 0
30MAR27 5.25 C 0.000 0.000 0.000 0.345 +0.009 21 0 13 0
30MAR27 5.50 C 0.000 0.000 0.000 0.235 -0.009 22 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.153 -0.010 21 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.091 -0.015 21 0 75 0
30MAR27 6.25 C 0.000 0.000 0.000 0.055 -0.011 21 0 225 0
30MAR27 6.50 C 0.000 0.000 0.000 0.035 -0.005 21 0 69 0
30MAR27 6.75 C 0.000 0.000 0.000 0.020 -0.004 21 0 60 0
30MAR27 7.00 C 0.021 0.021 0.020 0.011 -0.003 21 57 57 +57
30MAR27 7.25 C 0.000 0.000 0.000 0.006 -0.002 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.003 -0.001 21 0 2 0
30MAR27 7.75 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
29JUN27 3.60 C 0.000 0.000 0.000 1.777 +0.019 0 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.678 +0.020 0 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.580 +0.022 0 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.482 +0.023 0 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.386 +0.023 0 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.292 +0.023 20 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.199 +0.022 22 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.109 +0.022 23 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.021 +0.020 23 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.939 +0.020 23 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.858 +0.018 23 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.782 +0.017 23 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.707 +0.013 22 0 2 0
29JUN27 4.90 C 0.000 0.000 0.000 0.637 +0.010 22 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.572 +0.007 22 0 5 0
29JUN27 5.25 C 0.000 0.000 0.000 0.432 +0.007 22 0 321 0
29JUN27 5.50 C 0.000 0.000 0.000 0.316 -0.010 21 0 318 0
29JUN27 5.75 C 0.000 0.000 0.000 0.230 -0.002 21 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.162 -0.008 21 0 7 0
29JUN27 6.25 C 0.000 0.000 0.000 0.111 -0.008 21 0 1 0
29JUN27 6.50 C 0.000 0.000 0.000 0.076 -0.006 21 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.050 -0.006 21 0 15 0
29JUN27 7.00 C 0.000 0.000 0.000 0.033 -0.005 21 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.021 -0.004 21 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 0.013 -0.003 21 0 2 0
29JUN27 7.75 C 0.000 0.000 0.000 0.008 -0.002 21 0 0 0
29SEP27 4.10 C 0.000 0.000 0.000 1.299 +0.021 20 0 0 0
29SEP27 4.20 C 0.000 0.000 0.000 1.210 +0.021 20 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 1.123 +0.020 20 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 1.041 +0.020 21 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 0.962 +0.019 21 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 0.886 +0.018 21 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 0.814 +0.017 20 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 0.745 +0.015 20 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 0.681 +0.015 20 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 0.620 +0.012 20 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 0.489 +0.008 20 0 30 0
29SEP27 5.50 C 0.000 0.000 0.000 0.380 +0.005 20 0 3 0
29SEP27 5.75 C 0.000 0.000 0.000 0.292 +0.003 21 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 0.224 +0.003 21 0 62 0
29SEP27 6.25 C 0.000 0.000 0.000 0.175 +0.007 21 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 0.128 0.000 21 0 15 0
29SEP27 6.75 C 0.000 0.000 0.000 0.093 0.000 21 0 1 0
29SEP27 7.00 C 0.000 0.000 0.000 0.067 0.000 21 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 0.048 -0.001 21 0 1 0
29SEP27 7.50 C 0.000 0.000 0.000 0.033 -0.001 21 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.023 -0.001 21 0 0 0
TOTAL CALL 177 5,193 +162
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 61 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.001 0.000 54 0 30 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 50 0 50 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 39 0 30 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 36 0 30 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 33 0 62 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 29 0 33 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 26 0 69 0
29OCT26 4.70 P 0.000 0.000 0.000 0.002 0.000 25 0 200 0
29OCT26 4.80 P 0.000 0.000 0.000 0.004 -0.001 24 0 124 0
29OCT26 4.90 P 0.011 0.011 0.011 0.009 -0.001 24 30 288 +30
29OCT26 5.00 P 0.022 0.022 0.020 0.019 -0.002 24 30 226 0
29OCT26 5.25 P 0.079 0.079 0.072 0.076 -0.009 24 174 312 +31
29OCT26 5.50 P 0.000 0.000 0.000 0.208 -0.013 25 0 178 0
29OCT26 5.75 P 0.000 0.000 0.000 0.400 -0.026 25 0 60 0
29OCT26 6.00 P 0.000 0.000 0.000 0.636 -0.034 29 0 0 0
29OCT26 6.25 P 0.000 0.000 0.000 0.895 -0.025 42 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.145 -0.025 50 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.395 -0.025 58 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 1.645 -0.025 65 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 1.895 -0.025 72 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 2.145 -0.025 78 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 2.395 -0.025 84 0 0 0
27NOV26 3.90 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
27NOV26 4.00 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
27NOV26 4.20 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
27NOV26 4.40 P 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
27NOV26 4.50 P 0.000 0.000 0.000 0.003 -0.002 23 0 0 0
27NOV26 4.60 P 0.000 0.000 0.000 0.006 -0.002 23 0 0 0
27NOV26 4.70 P 0.014 0.014 0.014 0.010 -0.004 22 15 40 +10
27NOV26 4.80 P 0.021 0.027 0.021 0.018 -0.006 22 32 60 -2
27NOV26 4.90 P 0.000 0.000 0.000 0.030 -0.008 22 0 151 0
27NOV26 5.00 P 0.049 0.049 0.049 0.047 -0.011 22 15 183 +15
27NOV26 5.25 P 0.000 0.000 0.000 0.123 -0.017 23 0 153 0
27NOV26 5.50 P 0.000 0.000 0.000 0.253 -0.022 23 0 120 0
27NOV26 5.75 P 0.000 0.000 0.000 0.435 -0.023 24 0 64 0
27NOV26 6.00 P 0.000 0.000 0.000 0.654 -0.022 26 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 0.895 -0.025 30 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 1.145 -0.026 36 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 1.395 -0.025 41 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 1.645 -0.025 46 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 1.895 -0.025 51 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 2.145 -0.026 55 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 2.395 -0.026 59 0 0 0
30DEC26 3.60 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30DEC26 3.70 P 0.000 0.000 0.000 0.001 0.000 28 0 18 0
30DEC26 3.80 P 0.000 0.000 0.000 0.001 0.000 26 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 0.000 22 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.004 0.000 22 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.006 0.000 22 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.010 -0.001 21 0 43 0
30DEC26 4.50 P 0.000 0.000 0.000 0.017 -0.001 22 0 41 0
30DEC26 4.60 P 0.000 0.000 0.000 0.027 -0.002 22 0 40 0
30DEC26 4.70 P 0.000 0.000 0.000 0.041 -0.003 22 0 20 0
30DEC26 4.80 P 0.000 0.000 0.000 0.060 -0.004 22 0 19 0
30DEC26 4.90 P 0.000 0.000 0.000 0.086 -0.004 22 0 39 0
30DEC26 5.00 P 0.000 0.000 0.000 0.117 -0.006 22 0 88 0
30DEC26 5.25 P 0.000 0.000 0.000 0.221 -0.015 21 0 156 0
30DEC26 5.50 P 0.000 0.000 0.000 0.374 -0.007 21 0 400 0
30DEC26 5.75 P 0.000 0.000 0.000 0.550 -0.027 19 0 44 0
30DEC26 6.00 P 0.000 0.000 0.000 0.785 -0.024 22 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.019 -0.024 22 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.261 -0.024 23 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.506 -0.025 23 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.753 -0.024 20 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.000 -0.025 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.248 -0.025 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.496 -0.025 0 0 0 0
28JAN27 4.20 P 0.000 0.000 0.000 0.007 -0.001 21 0 0 0
28JAN27 4.30 P 0.000 0.000 0.000 0.011 -0.002 21 0 0 0
28JAN27 4.40 P 0.000 0.000 0.000 0.018 -0.002 21 0 0 0
28JAN27 4.50 P 0.000 0.000 0.000 0.027 -0.003 21 0 15 0
28JAN27 4.60 P 0.042 0.042 0.042 0.040 -0.004 21 15 30 0
28JAN27 4.70 P 0.000 0.000 0.000 0.058 -0.004 21 0 0 0
28JAN27 4.80 P 0.000 0.000 0.000 0.080 -0.006 21 0 15 0
28JAN27 4.90 P 0.000 0.000 0.000 0.108 -0.008 21 0 15 0
28JAN27 5.00 P 0.000 0.000 0.000 0.137 -0.014 21 0 0 0
28JAN27 5.25 P 0.000 0.000 0.000 0.243 -0.015 21 0 200 0
28JAN27 5.50 P 0.000 0.000 0.000 0.394 -0.020 21 0 0 0
28JAN27 5.75 P 0.000 0.000 0.000 0.577 -0.023 20 0 0 0
28JAN27 6.00 P 0.000 0.000 0.000 0.794 -0.023 21 0 0 0
28JAN27 6.25 P 0.000 0.000 0.000 1.024 -0.024 21 0 0 0
28JAN27 6.50 P 0.000 0.000 0.000 1.263 -0.025 22 0 0 0
28JAN27 6.75 P 0.000 0.000 0.000 1.507 -0.024 21 0 0 0
28JAN27 7.00 P 0.000 0.000 0.000 1.753 -0.025 0 0 0 0
28JAN27 7.25 P 0.000 0.000 0.000 2.000 -0.025 0 0 0 0
28JAN27 7.50 P 0.000 0.000 0.000 2.248 -0.025 0 0 0 0
28JAN27 7.75 P 0.000 0.000 0.000 2.496 -0.025 0 0 0 0
30MAR27 3.60 P 0.000 0.000 0.000 0.001 -0.001 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 0.003 -0.002 21 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.005 -0.003 21 0 6 0
30MAR27 4.00 P 0.000 0.000 0.000 0.008 -0.004 21 0 92 0
30MAR27 4.10 P 0.000 0.000 0.000 0.012 -0.006 21 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.019 -0.006 21 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.027 -0.008 21 0 20 0
30MAR27 4.40 P 0.000 0.000 0.000 0.039 -0.010 21 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.053 -0.012 21 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.071 -0.011 21 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.094 -0.010 21 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.121 -0.020 21 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.152 -0.016 21 0 25 0
30MAR27 5.00 P 0.000 0.000 0.000 0.184 -0.029 21 0 7 0
30MAR27 5.25 P 0.000 0.000 0.000 0.288 -0.046 20 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.436 -0.021 21 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.615 -0.021 21 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.816 -0.023 21 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.036 -0.023 21 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.269 -0.024 21 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.510 -0.023 21 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.754 -0.025 20 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.001 -0.024 16 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.248 -0.025 0 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.497 -0.024 0 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.004 -0.002 21 0 30 0
29JUN27 3.70 P 0.000 0.000 0.000 0.007 -0.002 21 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.010 -0.003 21 0 2 0
29JUN27 3.90 P 0.000 0.000 0.000 0.014 -0.005 21 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.020 -0.005 21 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.028 -0.006 21 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.039 -0.009 21 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.052 -0.009 21 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.068 -0.011 21 0 4 0
29JUN27 4.50 P 0.000 0.000 0.000 0.086 -0.014 21 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.110 -0.014 21 0 15 0
29JUN27 4.70 P 0.000 0.000 0.000 0.136 -0.016 21 0 21 0
29JUN27 4.80 P 0.000 0.000 0.000 0.166 -0.010 21 0 23 0
29JUN27 4.90 P 0.000 0.000 0.000 0.201 -0.021 21 0 36 0
29JUN27 5.00 P 0.000 0.000 0.000 0.234 -0.012 21 0 2 0
29JUN27 5.25 P 0.000 0.000 0.000 0.338 -0.045 20 0 302 0
29JUN27 5.50 P 0.000 0.000 0.000 0.487 -0.018 21 0 300 0
29JUN27 5.75 P 0.000 0.000 0.000 0.658 -0.019 21 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 0.848 -0.021 21 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.056 -0.023 21 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.280 -0.023 20 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.516 -0.024 21 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.756 -0.025 19 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.001 -0.025 0 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.249 -0.024 0 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.497 -0.024 0 0 0 0
29SEP27 4.10 P 0.000 0.000 0.000 0.049 -0.004 21 0 0 0
29SEP27 4.20 P 0.000 0.000 0.000 0.063 -0.004 21 0 2 0
29SEP27 4.30 P 0.000 0.000 0.000 0.080 -0.005 21 0 0 0
29SEP27 4.40 P 0.000 0.000 0.000 0.098 -0.007 21 0 0 0
29SEP27 4.50 P 0.136 0.136 0.136 0.122 -0.007 21 22 22 +22
29SEP27 4.60 P 0.000 0.000 0.000 0.147 -0.008 21 0 22 0
29SEP27 4.70 P 0.000 0.000 0.000 0.177 -0.009 21 0 21 0
29SEP27 4.80 P 0.000 0.000 0.000 0.209 -0.011 21 0 21 0
29SEP27 4.90 P 0.000 0.000 0.000 0.247 -0.011 21 0 2 0
29SEP27 5.00 P 0.000 0.000 0.000 0.287 -0.012 21 0 4 0
29SEP27 5.25 P 0.000 0.000 0.000 0.407 -0.014 22 0 4 0
29SEP27 5.50 P 0.000 0.000 0.000 0.551 -0.016 22 0 0 0
29SEP27 5.75 P 0.000 0.000 0.000 0.718 -0.017 22 0 0 0
29SEP27 6.00 P 0.000 0.000 0.000 0.904 -0.020 22 0 0 0
29SEP27 6.25 P 0.000 0.000 0.000 1.100 -0.021 22 0 0 0
29SEP27 6.50 P 0.000 0.000 0.000 1.308 -0.022 22 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 1.530 -0.023 21 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 1.763 -0.023 21 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 2.004 -0.024 20 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 2.250 -0.023 20 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 2.497 -0.024 0 0 0 0
TOTAL PUT 333 4,702 +106
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 ($0.001) CLOSING PRICE HK$ 8.785
29OCT26 6.50 C 0.000 0.000 0.000 2.295 +0.055 0 0 0 0
29OCT26 6.75 C 0.000 0.000 0.000 2.045 +0.054 0 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 1.796 +0.054 0 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 1.547 +0.053 0 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 1.299 +0.053 0 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 1.051 +0.063 17 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 0.805 +0.062 19 0 0 0
29OCT26 8.25 C 0.000 0.000 0.000 0.569 +0.056 19 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.359 +0.034 19 0 60 0
29OCT26 8.75 C 0.000 0.000 0.000 0.196 +0.028 19 0 122 0
29OCT26 9.00 C 0.103 0.103 0.094 0.089 +0.012 19 142 1,583 -15
29OCT26 9.25 C 0.047 0.047 0.047 0.035 +0.006 19 100 1,567 +100
29OCT26 9.50 C 0.020 0.020 0.020 0.011 +0.002 19 40 1,032 +40
29OCT26 9.75 C 0.000 0.000 0.000 0.003 0.000 19 0 967 0
29OCT26 10.00 C 0.000 0.000 0.000 0.001 0.000 20 0 366 0
29OCT26 10.50 C 0.000 0.000 0.000 0.001 0.000 27 0 265 0
29OCT26 11.00 C 0.000 0.000 0.000 0.001 0.000 33 0 230 0
29OCT26 11.50 C 0.000 0.000 0.000 0.001 0.000 39 0 138 0
29OCT26 12.00 C 0.000 0.000 0.000 0.001 0.000 44 0 116 0
29OCT26 12.50 C 0.000 0.000 0.000 0.001 0.000 49 0 5 0
29OCT26 13.00 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29OCT26 13.50 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
29OCT26 14.00 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
29OCT26 14.50 C 0.000 0.000 0.000 0.001 0.000 68 0 0 0
27NOV26 6.50 C 0.000 0.000 0.000 2.315 +0.055 24 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 2.065 +0.053 0 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 1.818 +0.054 22 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 1.571 +0.053 22 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 1.326 +0.052 22 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 1.078 +0.061 18 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 0.843 +0.056 18 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.627 +0.050 18 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.430 +0.036 17 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.285 +0.028 18 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.177 +0.022 19 0 625 0
27NOV26 9.25 C 0.105 0.105 0.104 0.098 +0.012 18 500 1,032 +436
27NOV26 9.50 C 0.000 0.000 0.000 0.050 +0.006 18 0 223 0
27NOV26 9.75 C 0.042 0.042 0.041 0.024 +0.003 18 41 190 0
27NOV26 10.00 C 0.027 0.027 0.027 0.010 +0.001 18 9 175 +3
27NOV26 10.50 C 0.000 0.000 0.000 0.002 0.000 19 0 350 0
27NOV26 11.00 C 0.000 0.000 0.000 0.001 0.000 21 0 88 0
27NOV26 11.50 C 0.000 0.000 0.000 0.001 0.000 25 0 120 0
27NOV26 12.00 C 0.000 0.000 0.000 0.001 0.000 29 0 1,407 0
27NOV26 12.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
27NOV26 13.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
27NOV26 13.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
27NOV26 14.00 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
27NOV26 14.50 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.340 +0.055 29 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.093 +0.054 27 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 1.847 +0.053 25 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 1.603 +0.052 23 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 1.361 +0.051 21 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 1.115 +0.058 18 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.892 +0.052 18 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.689 +0.026 18 0 7 0
30DEC26 8.50 C 0.549 0.549 0.549 0.518 +0.038 18 30 30 +30
30DEC26 8.75 C 0.000 0.000 0.000 0.364 +0.026 18 0 162 0
30DEC26 9.00 C 0.000 0.000 0.000 0.251 +0.032 18 0 200 0
30DEC26 9.25 C 0.170 0.170 0.170 0.163 +0.013 18 25 154 +25
30DEC26 9.50 C 0.120 0.120 0.118 0.101 +0.009 18 210 293 +210
30DEC26 9.75 C 0.000 0.000 0.000 0.059 +0.005 18 0 181 0
30DEC26 10.00 C 0.053 0.053 0.050 0.033 +0.003 18 32 418 +30
30DEC26 10.50 C 0.030 0.030 0.030 0.009 0.000 18 100 260 +94
30DEC26 11.00 C 0.000 0.000 0.000 0.003 +0.001 19 0 473 0
30DEC26 11.50 C 0.000 0.000 0.000 0.001 0.000 20 0 342 0
30DEC26 12.00 C 0.000 0.000 0.000 0.001 0.000 22 0 8,195 0
30DEC26 12.50 C 0.000 0.000 0.000 0.001 0.000 25 0 314 0
30DEC26 13.00 C 0.000 0.000 0.000 0.001 0.000 28 0 44 0
30DEC26 13.50 C 0.007 0.007 0.007 0.001 0.000 30 30 69 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 0.000 32 0 56 0
30DEC26 14.50 C 0.000 0.000 0.000 0.001 0.000 35 0 42 0
30DEC26 15.00 C 0.000 0.000 0.000 0.001 0.000 37 0 30 0
30DEC26 15.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.001 0.000 45 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.001 0.000 46 0 32 0
28JAN27 6.50 C 0.000 0.000 0.000 2.362 +0.054 28 0 0 0
28JAN27 6.75 C 0.000 0.000 0.000 2.117 +0.053 26 0 0 0
28JAN27 7.00 C 0.000 0.000 0.000 1.873 +0.053 24 0 0 0
28JAN27 7.25 C 0.000 0.000 0.000 1.631 +0.052 22 0 0 0
28JAN27 7.50 C 0.000 0.000 0.000 1.393 +0.050 21 0 0 0
28JAN27 7.75 C 0.000 0.000 0.000 1.153 +0.055 18 0 0 0
28JAN27 8.00 C 0.000 0.000 0.000 0.940 +0.050 18 0 0 0
28JAN27 8.25 C 0.000 0.000 0.000 0.745 +0.064 18 0 0 0
28JAN27 8.50 C 0.000 0.000 0.000 0.578 +0.034 18 0 0 0
28JAN27 8.75 C 0.000 0.000 0.000 0.431 +0.027 18 0 0 0
28JAN27 9.00 C 0.000 0.000 0.000 0.309 +0.015 18 0 0 0
28JAN27 9.25 C 0.000 0.000 0.000 0.224 +0.017 19 0 0 0
28JAN27 9.50 C 0.000 0.000 0.000 0.152 +0.012 19 0 30 0
28JAN27 9.75 C 0.000 0.000 0.000 0.100 +0.008 18 0 0 0
28JAN27 10.00 C 0.000 0.000 0.000 0.064 +0.005 18 0 0 0
28JAN27 10.50 C 0.000 0.000 0.000 0.024 +0.002 18 0 0 0
28JAN27 11.00 C 0.000 0.000 0.000 0.008 0.000 18 0 0 0
28JAN27 11.50 C 0.000 0.000 0.000 0.003 0.000 19 0 0 0
28JAN27 12.00 C 0.000 0.000 0.000 0.001 0.000 19 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 2.410 +0.053 26 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.167 +0.051 24 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 1.929 +0.052 23 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 1.694 +0.051 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.465 +0.048 20 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 1.248 +0.063 20 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 1.039 +0.048 19 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.858 +0.043 19 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.696 +0.038 19 0 0 0
30MAR27 8.75 C 0.559 0.564 0.559 0.571 +0.064 20 60 60 +60
30MAR27 9.00 C 0.000 0.000 0.000 0.436 +0.022 19 0 33 0
30MAR27 9.25 C 0.000 0.000 0.000 0.324 +0.021 18 0 38 0
30MAR27 9.50 C 0.000 0.000 0.000 0.260 +0.018 19 0 52 0
30MAR27 9.75 C 0.000 0.000 0.000 0.193 +0.014 19 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.141 +0.010 19 0 132 0
30MAR27 10.50 C 0.109 0.110 0.109 0.071 +0.005 19 16 181 +16
30MAR27 11.00 C 0.000 0.000 0.000 0.034 +0.003 19 0 140 0
30MAR27 11.50 C 0.050 0.050 0.050 0.015 +0.001 19 30 545 0
30MAR27 12.00 C 0.000 0.000 0.000 0.007 +0.001 19 0 151 0
30MAR27 12.50 C 0.000 0.000 0.000 0.003 0.000 19 0 67 0
30MAR27 13.00 C 0.000 0.000 0.000 0.002 +0.001 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 22 0 345 0
30MAR27 14.50 C 0.000 0.000 0.000 0.001 0.000 24 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 27 0 3 0
30MAR27 16.00 C 0.000 0.000 0.000 0.001 0.000 28 0 10 0
29JUN27 6.50 C 0.000 0.000 0.000 2.467 +0.053 29 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.230 +0.053 27 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 1.997 +0.060 26 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 1.769 +0.067 24 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 1.545 +0.068 23 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 1.333 +0.069 22 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 1.102 +0.066 19 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.927 +0.065 19 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.770 +0.063 19 0 30 0
29JUN27 8.75 C 0.701 0.701 0.701 0.630 +0.041 19 30 60 +30
29JUN27 9.00 C 0.000 0.000 0.000 0.509 +0.039 19 0 400 0
29JUN27 9.25 C 0.000 0.000 0.000 0.418 +0.049 20 0 300 0
29JUN27 9.50 C 0.000 0.000 0.000 0.331 +0.045 20 0 114 0
29JUN27 9.75 C 0.000 0.000 0.000 0.259 +0.041 20 0 60 0
29JUN27 10.00 C 0.000 0.000 0.000 0.199 +0.034 20 0 87 0
29JUN27 10.50 C 0.000 0.000 0.000 0.114 +0.024 20 0 145 0
29JUN27 11.00 C 0.000 0.000 0.000 0.063 +0.015 20 0 209 0
29JUN27 11.50 C 0.000 0.000 0.000 0.034 +0.010 20 0 482 0
29JUN27 12.00 C 0.000 0.000 0.000 0.018 +0.006 20 0 61 0
29JUN27 12.50 C 0.000 0.000 0.000 0.009 +0.003 20 0 2 0
29JUN27 13.00 C 0.000 0.000 0.000 0.005 +0.002 20 0 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 0.001 0.000 20 0 154 0
29JUN27 14.50 C 0.000 0.000 0.000 0.001 0.000 21 0 46 0
29SEP27 6.50 C 0.000 0.000 0.000 2.469 +0.052 27 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 2.234 +0.051 26 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 2.005 +0.050 25 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 1.782 +0.052 23 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 1.572 +0.056 23 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 1.370 +0.053 22 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 1.147 +0.047 20 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 1.011 +0.074 21 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 0.856 +0.040 21 0 50 0
29SEP27 8.75 C 0.000 0.000 0.000 0.720 +0.036 21 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.601 +0.033 21 0 150 0
29SEP27 9.25 C 0.000 0.000 0.000 0.499 +0.028 21 0 0 0
29SEP27 9.50 C 0.000 0.000 0.000 0.409 +0.022 21 0 30 0
29SEP27 9.75 C 0.000 0.000 0.000 0.335 +0.022 20 0 77 0
29SEP27 10.00 C 0.000 0.000 0.000 0.274 +0.017 20 0 9 0
29SEP27 10.50 C 0.000 0.000 0.000 0.179 +0.013 20 0 118 0
29SEP27 11.00 C 0.000 0.000 0.000 0.114 +0.009 20 0 80 0
29SEP27 11.50 C 0.000 0.000 0.000 0.072 +0.006 20 0 10 0
29SEP27 12.00 C 0.000 0.000 0.000 0.045 +0.004 20 0 3 0
29SEP27 12.50 C 0.000 0.000 0.000 0.028 +0.003 20 0 0 0
29SEP27 13.00 C 0.000 0.000 0.000 0.017 +0.002 20 0 0 0
TOTAL CALL 1,395 26,870 +1,059
29OCT26 6.50 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 0.001 0.000 25 0 21 0
29OCT26 7.75 P 0.000 0.000 0.000 0.001 -0.001 20 0 70 0
29OCT26 8.00 P 0.000 0.000 0.000 0.004 -0.003 19 0 87 0
29OCT26 8.25 P 0.025 0.025 0.025 0.018 -0.009 19 10 158 +10
29OCT26 8.50 P 0.000 0.000 0.000 0.059 -0.018 19 0 1,235 0
29OCT26 8.75 P 0.000 0.000 0.000 0.145 -0.037 19 0 500 0
29OCT26 9.00 P 0.000 0.000 0.000 0.288 -0.061 18 0 703 0
29OCT26 9.25 P 0.000 0.000 0.000 0.486 -0.059 19 0 106 0
29OCT26 9.50 P 0.000 0.000 0.000 0.717 -0.064 19 0 58 0
29OCT26 9.75 P 0.000 0.000 0.000 0.965 -0.065 0 0 106 0
29OCT26 10.00 P 0.000 0.000 0.000 1.221 -0.059 31 0 60 0
29OCT26 10.50 P 0.000 0.000 0.000 1.721 -0.059 40 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 2.221 -0.059 48 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 2.721 -0.059 56 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 3.221 -0.059 63 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 3.720 -0.060 70 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 4.220 -0.060 76 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 4.720 -0.060 82 0 0 0
29OCT26 14.00 P 0.000 0.000 0.000 5.220 -0.060 88 0 0 0
29OCT26 14.50 P 0.000 0.000 0.000 5.720 -0.060 93 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 0.001 0.000 20 0 25 0
27NOV26 7.50 P 0.000 0.000 0.000 0.002 -0.002 18 0 12 0
27NOV26 7.75 P 0.019 0.019 0.019 0.008 -0.003 18 30 61 +30
27NOV26 8.00 P 0.000 0.000 0.000 0.023 -0.007 18 0 585 0
27NOV26 8.25 P 0.000 0.000 0.000 0.056 -0.015 18 0 739 0
27NOV26 8.50 P 0.000 0.000 0.000 0.117 -0.025 18 0 190 0
27NOV26 8.75 P 0.000 0.000 0.000 0.212 -0.035 18 0 207 0
27NOV26 9.00 P 0.336 0.336 0.336 0.353 -0.055 18 30 86 0
27NOV26 9.25 P 0.000 0.000 0.000 0.527 -0.054 18 0 48 0
27NOV26 9.50 P 0.000 0.000 0.000 0.736 -0.060 18 0 115 0
27NOV26 9.75 P 0.000 0.000 0.000 0.968 -0.063 18 0 10 0
27NOV26 10.00 P 0.000 0.000 0.000 1.221 -0.059 23 0 30 0
27NOV26 10.50 P 0.000 0.000 0.000 1.721 -0.059 29 0 0 0
27NOV26 11.00 P 0.000 0.000 0.000 2.221 -0.059 35 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 2.721 -0.059 41 0 0 0
27NOV26 12.00 P 0.000 0.000 0.000 3.221 -0.059 46 0 0 0
27NOV26 12.50 P 0.000 0.000 0.000 3.720 -0.060 50 0 0 0
27NOV26 13.00 P 0.000 0.000 0.000 4.220 -0.060 55 0 0 0
27NOV26 13.50 P 0.000 0.000 0.000 4.720 -0.060 59 0 0 0
27NOV26 14.00 P 0.000 0.000 0.000 5.220 -0.060 63 0 0 0
27NOV26 14.50 P 0.000 0.000 0.000 5.720 -0.060 68 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 -0.001 18 0 10 0
30DEC26 7.25 P 0.000 0.000 0.000 0.003 -0.002 18 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 0.009 -0.004 18 0 31 0
30DEC26 7.75 P 0.000 0.000 0.000 0.022 -0.008 18 0 10 0
30DEC26 8.00 P 0.057 0.057 0.057 0.049 -0.013 18 30 113 +30
30DEC26 8.25 P 0.000 0.000 0.000 0.096 -0.019 18 0 209 0
30DEC26 8.50 P 0.000 0.000 0.000 0.165 -0.027 18 0 475 0
30DEC26 8.75 P 0.268 0.268 0.268 0.267 -0.033 18 5 398 -1
30DEC26 9.00 P 0.000 0.000 0.000 0.405 -0.040 18 0 455 0
30DEC26 9.25 P 0.000 0.000 0.000 0.575 -0.045 18 0 232 0
30DEC26 9.50 P 0.000 0.000 0.000 0.763 -0.057 18 0 218 0
30DEC26 9.75 P 0.000 0.000 0.000 0.980 -0.062 18 0 75 0
30DEC26 10.00 P 0.000 0.000 0.000 1.224 -0.057 20 0 328 0
30DEC26 10.50 P 0.000 0.000 0.000 1.721 -0.059 25 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 2.221 -0.059 30 0 45 0
30DEC26 11.50 P 0.000 0.000 0.000 2.721 -0.059 34 0 0 0
30DEC26 12.00 P 0.000 0.000 0.000 3.221 -0.059 38 0 225 0
30DEC26 12.50 P 0.000 0.000 0.000 3.721 -0.059 42 0 100 0
30DEC26 13.00 P 0.000 0.000 0.000 4.220 -0.060 46 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.720 -0.060 50 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.220 -0.060 53 0 30 0
30DEC26 14.50 P 0.000 0.000 0.000 5.720 -0.060 56 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 6.220 -0.060 60 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 6.720 -0.060 63 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 7.220 -0.060 65 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 7.720 -0.060 68 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 8.220 -0.060 71 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 8.720 -0.060 74 0 0 0
28JAN27 6.50 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
28JAN27 6.75 P 0.000 0.000 0.000 0.002 0.000 20 0 0 0
28JAN27 7.00 P 0.000 0.000 0.000 0.004 -0.001 19 0 0 0
28JAN27 7.25 P 0.000 0.000 0.000 0.009 -0.003 18 0 0 0
28JAN27 7.50 P 0.000 0.000 0.000 0.020 -0.005 18 0 0 0
28JAN27 7.75 P 0.000 0.000 0.000 0.041 -0.010 18 0 0 0
28JAN27 8.00 P 0.000 0.000 0.000 0.078 -0.010 18 0 0 0
28JAN27 8.25 P 0.000 0.000 0.000 0.128 -0.019 18 0 0 0
28JAN27 8.50 P 0.000 0.000 0.000 0.215 -0.029 19 0 10 0
28JAN27 8.75 P 0.000 0.000 0.000 0.311 -0.034 18 0 0 0
28JAN27 9.00 P 0.000 0.000 0.000 0.445 -0.051 18 0 0 0
28JAN27 9.25 P 0.000 0.000 0.000 0.625 -0.031 19 0 0 0
28JAN27 9.50 P 0.000 0.000 0.000 0.792 -0.054 18 0 0 0
28JAN27 9.75 P 0.000 0.000 0.000 0.999 -0.059 18 0 0 0
28JAN27 10.00 P 0.000 0.000 0.000 1.238 -0.051 20 0 0 0
28JAN27 10.50 P 0.000 0.000 0.000 1.721 -0.059 22 0 0 0
28JAN27 11.00 P 0.000 0.000 0.000 2.221 -0.059 27 0 0 0
28JAN27 11.50 P 0.000 0.000 0.000 2.721 -0.059 31 0 0 0
28JAN27 12.00 P 0.000 0.000 0.000 3.221 -0.059 35 0 0 0
28JAN27 12.50 P 0.000 0.000 0.000 3.721 -0.059 38 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.004 0.000 20 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.007 -0.002 19 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.015 -0.003 19 0 10 0
30MAR27 7.25 P 0.000 0.000 0.000 0.029 -0.005 19 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.052 -0.009 19 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.084 -0.012 19 0 21 0
30MAR27 8.00 P 0.000 0.000 0.000 0.130 -0.015 19 0 114 0
30MAR27 8.25 P 0.000 0.000 0.000 0.195 -0.020 19 0 338 0
30MAR27 8.50 P 0.270 0.270 0.270 0.279 -0.026 18 1 52 +1
30MAR27 8.75 P 0.000 0.000 0.000 0.384 -0.033 18 0 86 0
30MAR27 9.00 P 0.000 0.000 0.000 0.525 -0.041 19 0 176 0
30MAR27 9.25 P 0.000 0.000 0.000 0.700 -0.025 20 0 220 0
30MAR27 9.50 P 0.000 0.000 0.000 0.853 -0.050 19 0 238 0
30MAR27 9.75 P 0.000 0.000 0.000 1.046 -0.054 19 0 166 0
30MAR27 10.00 P 0.000 0.000 0.000 1.276 -0.049 20 0 166 0
30MAR27 10.50 P 0.000 0.000 0.000 1.724 -0.057 20 0 215 0
30MAR27 11.00 P 0.000 0.000 0.000 2.221 -0.059 24 0 4 0
30MAR27 11.50 P 0.000 0.000 0.000 2.721 -0.059 27 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 3.221 -0.059 30 0 0 0
30MAR27 12.50 P 0.000 0.000 0.000 3.721 -0.059 33 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.220 -0.060 36 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.720 -0.060 39 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.221 -0.059 42 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 5.721 -0.059 45 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 6.220 -0.060 47 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 6.720 -0.060 49 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 7.220 -0.060 51 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.030 +0.003 20 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.051 +0.004 20 0 15 0
29JUN27 7.00 P 0.000 0.000 0.000 0.079 +0.003 19 0 20 0
29JUN27 7.25 P 0.000 0.000 0.000 0.116 -0.002 19 0 115 0
29JUN27 7.50 P 0.000 0.000 0.000 0.170 -0.001 19 0 116 0
29JUN27 7.75 P 0.000 0.000 0.000 0.238 +0.001 19 0 281 0
29JUN27 8.00 P 0.000 0.000 0.000 0.323 +0.003 19 0 304 0
29JUN27 8.25 P 0.000 0.000 0.000 0.424 0.000 19 0 157 0
29JUN27 8.50 P 0.000 0.000 0.000 0.543 -0.004 19 0 133 0
29JUN27 8.75 P 0.000 0.000 0.000 0.677 -0.009 19 0 53 0
29JUN27 9.00 P 0.000 0.000 0.000 0.853 -0.014 19 0 380 0
29JUN27 9.25 P 0.000 0.000 0.000 1.021 -0.021 19 0 489 0
29JUN27 9.50 P 0.000 0.000 0.000 1.204 -0.025 19 0 124 0
29JUN27 9.75 P 0.000 0.000 0.000 1.357 -0.028 18 0 190 0
29JUN27 10.00 P 0.000 0.000 0.000 1.555 -0.033 17 0 402 0
29JUN27 10.50 P 0.000 0.000 0.000 1.974 -0.042 14 0 331 0
29JUN27 11.00 P 0.000 0.000 0.000 2.415 -0.049 0 0 160 0
29JUN27 11.50 P 0.000 0.000 0.000 2.872 -0.052 0 0 36 0
29JUN27 12.00 P 0.000 0.000 0.000 3.336 -0.055 0 0 46 0
29JUN27 12.50 P 0.000 0.000 0.000 3.806 -0.057 0 0 50 0
29JUN27 13.00 P 0.000 0.000 0.000 4.283 -0.053 0 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.764 -0.053 0 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 5.247 -0.053 0 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 5.730 -0.053 0 0 0 0
29SEP27 6.50 P 0.000 0.000 0.000 0.060 -0.006 20 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 0.091 -0.008 20 0 10 0
29SEP27 7.00 P 0.000 0.000 0.000 0.128 -0.007 20 0 224 0
29SEP27 7.25 P 0.000 0.000 0.000 0.176 -0.012 20 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 0.239 -0.016 20 0 29 0
29SEP27 7.75 P 0.000 0.000 0.000 0.315 -0.020 20 0 70 0
29SEP27 8.00 P 0.000 0.000 0.000 0.404 -0.025 20 0 31 0
29SEP27 8.25 P 0.000 0.000 0.000 0.510 -0.026 20 0 89 0
29SEP27 8.50 P 0.000 0.000 0.000 0.631 -0.030 20 0 24 0
29SEP27 8.75 P 0.726 0.726 0.726 0.763 -0.035 19 60 94 +60
29SEP27 9.00 P 0.878 0.878 0.878 0.909 -0.038 19 4 64 +4
29SEP27 9.25 P 0.000 0.000 0.000 1.070 -0.041 19 0 60 0
29SEP27 9.50 P 0.000 0.000 0.000 1.241 -0.044 19 0 30 0
29SEP27 9.75 P 0.000 0.000 0.000 1.422 -0.046 18 0 0 0
29SEP27 10.00 P 0.000 0.000 0.000 1.616 -0.046 18 0 0 0
29SEP27 10.50 P 0.000 0.000 0.000 2.029 -0.046 17 0 0 0
29SEP27 11.00 P 0.000 0.000 0.000 2.458 -0.048 14 0 19 0
29SEP27 11.50 P 0.000 0.000 0.000 2.900 -0.049 0 0 12 0
29SEP27 12.00 P 0.000 0.000 0.000 3.357 -0.050 0 0 5 0
29SEP27 12.50 P 0.000 0.000 0.000 3.823 -0.051 0 0 0 0
29SEP27 13.00 P 0.000 0.000 0.000 4.296 -0.051 0 0 30 0
TOTAL PUT 170 14,175 +134
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$ 180.000
09OCT26 132.00 C 0.00 0.00 0.00 48.04 +0.89 111 0 0 0
09OCT26 133.00 C 0.00 0.00 0.00 47.04 +0.89 108 0 0 0
09OCT26 134.00 C 0.00 0.00 0.00 46.04 +0.89 105 0 0 0
09OCT26 135.00 C 0.00 0.00 0.00 45.04 +0.88 102 0 0 0
09OCT26 136.00 C 0.00 0.00 0.00 44.04 +0.88 99 0 0 0
09OCT26 137.00 C 0.00 0.00 0.00 43.04 +0.88 96 0 0 0
09OCT26 138.00 C 0.00 0.00 0.00 42.04 +0.87 93 0 0 0
09OCT26 139.00 C 0.00 0.00 0.00 41.04 +0.87 90 0 0 0
09OCT26 140.00 C 0.00 0.00 0.00 40.04 +0.86 87 0 0 0
09OCT26 141.00 C 0.00 0.00 0.00 39.04 +0.85 84 0 0 0
09OCT26 142.00 C 0.00 0.00 0.00 38.04 +0.84 81 0 0 0
09OCT26 143.00 C 0.00 0.00 0.00 37.05 +0.84 92 0 0 0
09OCT26 144.00 C 0.00 0.00 0.00 36.05 +0.83 89 0 0 0
09OCT26 145.00 C 0.00 0.00 0.00 35.05 +0.81 86 0 0 0
09OCT26 146.00 C 0.00 0.00 0.00 34.06 +0.80 89 0 0 0
09OCT26 147.00 C 0.00 0.00 0.00 33.06 +0.78 87 0 0 0
09OCT26 148.00 C 0.00 0.00 0.00 32.07 +0.76 88 0 0 0
09OCT26 149.00 C 0.00 0.00 0.00 31.08 +0.74 88 0 0 0
09OCT26 150.00 C 0.00 0.00 0.00 30.09 +0.71 88 0 0 0
09OCT26 152.50 C 0.00 0.00 0.00 27.64 +0.64 89 0 0 0
09OCT26 155.00 C 0.00 0.00 0.00 25.21 +0.55 89 0 0 0
09OCT26 157.50 C 0.00 0.00 0.00 22.82 +0.44 89 0 2 0
09OCT26 160.00 C 0.00 0.00 0.00 20.48 +0.30 89 0 9 0
09OCT26 162.50 C 0.00 0.00 0.00 18.21 +0.14 88 0 4 0
09OCT26 165.00 C 0.00 0.00 0.00 16.03 -0.02 88 0 1 0
09OCT26 167.50 C 0.00 0.00 0.00 13.96 -0.18 88 0 6 0
09OCT26 170.00 C 11.46 11.46 11.46 11.94 -0.34 87 3 18 -1
09OCT26 172.50 C 0.00 0.00 0.00 10.28 -0.33 90 1 2 -1
09OCT26 175.00 C 8.00 8.20 8.00 8.65 -0.46 90 3 54 -1
09OCT26 177.50 C 7.80 7.80 7.80 7.15 -0.62 89 1 56 -1
09OCT26 180.00 C 6.55 6.56 5.60 5.70 -0.87 87 7 78 +3
09OCT26 182.50 C 5.08 5.30 5.08 4.70 -0.90 89 2 6 0
09OCT26 185.00 C 4.50 4.50 4.50 3.64 -0.98 87 10 55 +10
09OCT26 187.50 C 0.00 0.00 0.00 2.99 -0.80 90 0 0 0
09OCT26 190.00 C 2.35 2.35 2.30 2.32 -0.79 90 2 53 +1
09OCT26 192.50 C 0.00 0.00 0.00 1.76 -0.78 89 0 0 0
09OCT26 195.00 C 1.74 1.74 1.74 1.32 -0.71 89 1 3 0
09OCT26 197.50 C 1.06 1.06 1.06 0.98 -0.62 89 1 11 0
09OCT26 200.00 C 0.00 0.00 0.00 0.71 -0.55 89 0 10 0
09OCT26 202.50 C 0.00 0.00 0.00 0.51 -0.47 89 0 2 0
09OCT26 205.00 C 1.30 1.30 1.30 0.36 -0.39 89 1 1 0
09OCT26 207.50 C 0.00 0.00 0.00 0.25 -0.33 89 0 0 0
09OCT26 210.00 C 0.56 0.56 0.56 0.17 -0.27 88 15 15 +15
09OCT26 212.50 C 0.00 0.00 0.00 0.12 -0.21 89 0 0 0
09OCT26 215.00 C 0.00 0.00 0.00 0.08 -0.16 89 0 0 0
09OCT26 217.50 C 0.00 0.00 0.00 0.06 -0.12 90 0 0 0
09OCT26 220.00 C 0.00 0.00 0.00 0.04 -0.09 90 0 5 0
09OCT26 222.50 C 0.00 0.00 0.00 0.03 -0.07 92 0 2 0
09OCT26 225.00 C 0.00 0.00 0.00 0.02 -0.05 92 0 17 0
09OCT26 227.50 C 0.00 0.00 0.00 0.01 -0.04 89 0 0 0
09OCT26 230.00 C 0.00 0.00 0.00 0.01 -0.02 93 0 0 0
09OCT26 232.50 C 0.00 0.00 0.00 0.01 -0.01 97 0 0 0
09OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 101 0 5 0
09OCT26 237.50 C 0.15 0.15 0.14 0.01 0.00 104 10 15 +10
16OCT26 140.00 C 0.00 0.00 0.00 40.45 +0.57 85 0 0 0
16OCT26 141.00 C 0.00 0.00 0.00 39.50 +0.55 85 0 0 0
16OCT26 142.00 C 0.00 0.00 0.00 38.55 +0.52 85 0 0 0
16OCT26 143.00 C 0.00 0.00 0.00 37.60 +0.49 84 0 0 0
16OCT26 144.00 C 0.00 0.00 0.00 36.67 +0.46 85 0 0 0
16OCT26 145.00 C 0.00 0.00 0.00 35.74 +0.43 85 0 0 0
16OCT26 146.00 C 0.00 0.00 0.00 34.81 +0.39 85 0 0 0
16OCT26 147.00 C 0.00 0.00 0.00 33.89 +0.36 85 0 0 0
16OCT26 148.00 C 0.00 0.00 0.00 32.98 +0.32 85 0 0 0
16OCT26 149.00 C 0.00 0.00 0.00 32.08 +0.28 85 0 0 0
16OCT26 150.00 C 0.00 0.00 0.00 31.19 +0.25 85 0 0 0
16OCT26 152.50 C 0.00 0.00 0.00 28.99 +0.15 85 0 0 0
16OCT26 155.00 C 0.00 0.00 0.00 26.86 +0.05 85 0 0 0
16OCT26 157.50 C 0.00 0.00 0.00 24.79 -0.06 85 0 0 0
16OCT26 160.00 C 0.00 0.00 0.00 22.80 -0.17 85 0 0 0
16OCT26 162.50 C 0.00 0.00 0.00 20.90 -0.26 85 0 0 0
16OCT26 165.00 C 0.00 0.00 0.00 19.08 -0.36 85 0 0 0
16OCT26 167.50 C 0.00 0.00 0.00 17.35 -0.46 85 0 0 0
16OCT26 170.00 C 0.00 0.00 0.00 15.58 -0.64 83 0 0 0
16OCT26 172.50 C 0.00 0.00 0.00 14.10 -0.66 84 0 0 0
16OCT26 175.00 C 0.00 0.00 0.00 12.70 -0.55 84 0 11 0
16OCT26 177.50 C 0.00 0.00 0.00 11.41 -0.71 85 0 0 0
16OCT26 180.00 C 0.00 0.00 0.00 10.19 -0.78 85 0 5 0
16OCT26 182.50 C 0.00 0.00 0.00 9.07 -0.67 85 0 12 0
16OCT26 185.00 C 7.77 8.00 7.77 8.00 -0.89 85 3 3 +3
16OCT26 187.50 C 0.00 0.00 0.00 7.13 -0.73 85 0 2 0
16OCT26 190.00 C 6.08 6.08 6.08 6.31 -0.85 86 1 1 +1
16OCT26 192.50 C 0.00 0.00 0.00 5.58 -0.84 86 0 0 0
16OCT26 195.00 C 0.00 0.00 0.00 4.87 -0.87 86 0 1 0
16OCT26 197.50 C 4.50 4.50 4.50 4.23 -0.85 86 2 2 +2
16OCT26 200.00 C 0.00 0.00 0.00 3.66 -0.82 86 0 0 0
16OCT26 202.50 C 0.00 0.00 0.00 3.16 -0.78 86 0 0 0
16OCT26 205.00 C 3.15 3.15 3.15 2.71 -0.75 86 2 2 +2
16OCT26 207.50 C 0.00 0.00 0.00 2.32 -0.71 85 0 0 0
16OCT26 210.00 C 2.64 2.64 2.64 1.98 -0.66 85 1 3 +1
16OCT26 212.50 C 0.00 0.00 0.00 1.68 -0.62 85 0 0 0
16OCT26 215.00 C 0.00 0.00 0.00 1.43 -0.57 85 0 0 0
16OCT26 217.50 C 0.00 0.00 0.00 1.21 -0.52 85 0 0 0
16OCT26 220.00 C 0.00 0.00 0.00 1.02 -0.48 85 0 0 0
16OCT26 222.50 C 0.00 0.00 0.00 0.85 -0.44 85 0 0 0
16OCT26 225.00 C 0.00 0.00 0.00 0.72 -0.39 85 0 0 0
16OCT26 227.50 C 0.00 0.00 0.00 0.60 - 85 0 0 -
16OCT26 230.00 C 0.00 0.00 0.00 0.48 - 85 0 0 -
29OCT26 70.00 C 0.00 0.00 0.00 110.14 +0.89 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 107.65 +0.90 105 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 105.15 +0.89 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 102.66 +0.89 97 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 100.16 +0.89 0 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 97.67 +0.89 89 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 95.18 +0.89 95 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 92.68 +0.89 82 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 90.19 +0.88 88 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 87.70 +0.88 88 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 85.21 +0.88 88 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 82.72 +0.87 87 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 80.23 +0.85 85 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 77.75 +0.84 86 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 75.28 +0.84 87 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 72.81 +0.82 87 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 70.35 +0.80 87 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 67.90 +0.78 87 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 65.46 +0.75 87 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 63.04 +0.72 87 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 60.63 +0.68 86 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 58.24 +0.63 86 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 55.88 +0.59 86 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 53.54 +0.54 86 0 15 0
29OCT26 130.00 C 0.00 0.00 0.00 51.24 +0.49 86 0 16 0
29OCT26 132.50 C 0.00 0.00 0.00 48.97 +0.44 87 0 3 0
29OCT26 135.00 C 0.00 0.00 0.00 46.73 +0.37 86 0 15 0
29OCT26 137.50 C 0.00 0.00 0.00 44.53 +0.31 86 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 42.38 +0.25 86 0 15 0
29OCT26 142.50 C 0.00 0.00 0.00 40.28 +0.18 87 0 15 0
29OCT26 145.00 C 0.00 0.00 0.00 38.22 +0.11 86 0 46 0
29OCT26 147.50 C 0.00 0.00 0.00 36.22 +0.05 86 0 3 0
29OCT26 150.00 C 0.00 0.00 0.00 34.27 -0.02 86 0 15 0
29OCT26 152.50 C 0.00 0.00 0.00 32.38 -0.52 86 0 25 0
29OCT26 155.00 C 0.00 0.00 0.00 29.64 -1.41 79 0 52 0
29OCT26 157.50 C 0.00 0.00 0.00 28.79 -0.22 86 0 46 0
29OCT26 160.00 C 0.00 0.00 0.00 27.08 -0.29 86 0 27 0
29OCT26 162.50 C 0.00 0.00 0.00 24.68 -1.11 81 0 63 0
29OCT26 165.00 C 0.00 0.00 0.00 23.87 -0.40 86 0 37 0
29OCT26 167.50 C 0.00 0.00 0.00 22.36 -0.46 86 0 123 0
29OCT26 170.00 C 0.00 0.00 0.00 20.29 -0.49 83 0 133 0
29OCT26 172.50 C 0.00 0.00 0.00 19.55 -0.54 86 0 192 0
29OCT26 175.00 C 0.00 0.00 0.00 18.24 -0.49 86 0 112 0
29OCT26 177.50 C 0.00 0.00 0.00 16.76 -0.80 85 0 103 0
29OCT26 180.00 C 0.00 0.00 0.00 15.63 -0.80 85 0 206 0
29OCT26 182.50 C 0.00 0.00 0.00 14.55 -0.81 86 0 54 0
29OCT26 185.00 C 0.00 0.00 0.00 13.58 -0.78 86 0 141 0
29OCT26 187.50 C 13.42 13.42 12.15 12.63 -0.79 86 33 63 +29
29OCT26 190.00 C 11.67 11.67 11.67 11.93 -0.60 88 30 70 +22
29OCT26 192.50 C 11.65 11.65 10.85 10.91 -0.80 87 45 89 +45
29OCT26 195.00 C 10.95 10.95 9.88 10.14 -0.87 87 29 57 +23
29OCT26 197.50 C 0.00 0.00 0.00 9.41 -0.83 88 0 32 0
29OCT26 200.00 C 9.00 9.00 9.00 8.68 -0.82 87 4 93 0
29OCT26 205.00 C 0.00 0.00 0.00 7.42 -0.76 88 0 53 0
29OCT26 210.00 C 0.00 0.00 0.00 6.25 -0.75 88 0 102 0
29OCT26 215.00 C 0.00 0.00 0.00 5.25 -0.71 88 0 53 0
29OCT26 220.00 C 0.00 0.00 0.00 4.39 -0.68 87 0 59 0
29OCT26 225.00 C 0.00 0.00 0.00 3.66 -0.63 87 0 56 0
29OCT26 230.00 C 3.63 3.63 3.63 3.04 -0.59 87 5 80 +3
29OCT26 235.00 C 0.00 0.00 0.00 2.52 -0.53 87 0 5 0
29OCT26 240.00 C 0.00 0.00 0.00 2.08 -0.49 87 0 11 0
29OCT26 245.00 C 0.00 0.00 0.00 1.71 -0.38 87 0 4 0
29OCT26 250.00 C 0.00 0.00 0.00 1.40 -0.35 87 0 9 0
29OCT26 255.00 C 0.00 0.00 0.00 1.15 -0.31 87 0 15 0
29OCT26 260.00 C 0.00 0.00 0.00 0.94 -0.28 87 0 18 0
29OCT26 265.00 C 0.00 0.00 0.00 0.77 -0.24 87 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 0.62 -0.22 87 0 75 0
29OCT26 275.00 C 0.00 0.00 0.00 0.49 -0.21 86 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 0.40 -0.18 87 0 2 0
29OCT26 285.00 C 0.00 0.00 0.00 0.32 -0.16 86 0 30 0
29OCT26 290.00 C 0.86 0.86 0.86 0.26 -0.14 86 1 1 0
29OCT26 295.00 C 0.00 0.00 0.00 0.21 -0.12 86 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 0.17 -0.10 87 0 29 0
29OCT26 310.00 C 0.00 0.00 0.00 0.11 -0.07 87 0 22 0
29OCT26 320.00 C 0.00 0.00 0.00 0.07 -0.05 86 0 3 0
29OCT26 330.00 C 0.00 0.00 0.00 0.05 -0.04 87 0 34 0
29OCT26 340.00 C 0.00 0.00 0.00 0.03 -0.03 87 0 1 0
29OCT26 350.00 C 0.00 0.00 0.00 0.02 -0.02 87 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 0.01 -0.02 85 0 36 0
29OCT26 370.00 C 0.00 0.00 0.00 0.01 -0.01 89 0 30 0
29OCT26 380.00 C 0.15 0.16 0.12 0.01 0.00 91 28 107 +28
27NOV26 80.00 C 0.00 0.00 0.00 100.49 +0.83 91 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 98.04 +0.82 91 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 95.60 +0.80 91 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 93.17 +0.78 91 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 90.75 +0.75 90 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 88.35 +0.73 91 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 85.96 +0.70 90 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 83.59 +0.67 90 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 81.24 +0.54 90 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 78.91 +0.60 90 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 76.61 +0.49 90 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 74.33 +0.52 90 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 72.08 +0.48 90 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 69.85 +0.39 90 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 67.66 +0.38 90 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 65.50 +0.33 90 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 63.38 +0.29 90 0 30 0
27NOV26 122.50 C 0.00 0.00 0.00 61.29 +0.24 90 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 59.23 +0.18 90 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 57.22 +0.13 90 0 30 0
27NOV26 130.00 C 0.00 0.00 0.00 55.25 +0.08 90 0 1 0
27NOV26 132.50 C 0.00 0.00 0.00 53.31 +0.03 90 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 51.42 -0.02 90 0 2 0
27NOV26 137.50 C 0.00 0.00 0.00 49.57 -0.08 90 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 47.76 -0.13 90 0 1 0
27NOV26 142.50 C 0.00 0.00 0.00 46.00 -0.18 90 0 77 0
27NOV26 145.00 C 0.00 0.00 0.00 44.28 -0.23 90 0 31 0
27NOV26 147.50 C 0.00 0.00 0.00 42.61 -0.28 90 0 45 0
27NOV26 150.00 C 0.00 0.00 0.00 40.98 -0.32 90 0 48 0
27NOV26 152.50 C 0.00 0.00 0.00 39.40 -0.59 90 0 38 0
27NOV26 155.00 C 0.00 0.00 0.00 37.86 -0.61 90 0 12 0
27NOV26 157.50 C 0.00 0.00 0.00 36.36 -0.27 90 0 15 0
27NOV26 160.00 C 0.00 0.00 0.00 34.91 -0.19 90 0 37 0
27NOV26 162.50 C 0.00 0.00 0.00 33.51 -0.22 90 0 20 0
27NOV26 165.00 C 0.00 0.00 0.00 32.15 -0.38 90 0 28 0
27NOV26 167.50 C 0.00 0.00 0.00 30.83 -0.41 90 0 17 0
27NOV26 170.00 C 0.00 0.00 0.00 29.13 -0.97 89 0 19 0
27NOV26 172.50 C 0.00 0.00 0.00 28.33 -0.93 90 0 19 0
27NOV26 175.00 C 0.00 0.00 0.00 26.90 -0.54 90 0 20 0
27NOV26 177.50 C 0.00 0.00 0.00 25.81 -0.68 90 0 16 0
27NOV26 180.00 C 0.00 0.00 0.00 24.75 -0.68 90 0 35 0
27NOV26 182.50 C 0.00 0.00 0.00 23.77 -0.64 90 0 13 0
27NOV26 185.00 C 0.00 0.00 0.00 22.86 -0.57 91 0 29 0
27NOV26 187.50 C 0.00 0.00 0.00 21.92 -0.57 91 0 20 0
27NOV26 190.00 C 0.00 0.00 0.00 21.02 -0.57 91 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 20.15 -0.58 91 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 19.23 -0.67 91 0 2 0
27NOV26 197.50 C 20.77 20.77 18.64 18.19 -0.91 90 2 17 +1
27NOV26 200.00 C 17.70 17.70 17.70 17.81 -0.66 92 1 62 0
27NOV26 205.00 C 0.00 0.00 0.00 16.31 -0.60 92 0 54 0
27NOV26 210.00 C 0.00 0.00 0.00 14.86 -0.71 92 0 35 0
27NOV26 215.00 C 0.00 0.00 0.00 13.53 -0.90 92 0 17 0
27NOV26 220.00 C 0.00 0.00 0.00 12.30 -0.90 92 0 31 0
27NOV26 225.00 C 0.00 0.00 0.00 11.18 -0.88 92 0 61 0
27NOV26 230.00 C 0.00 0.00 0.00 10.15 -0.87 92 0 45 0
27NOV26 235.00 C 0.00 0.00 0.00 9.21 -0.86 92 0 17 0
27NOV26 240.00 C 0.00 0.00 0.00 8.36 -0.83 92 0 1 0
27NOV26 245.00 C 0.00 0.00 0.00 7.57 -0.81 91 0 5 0
27NOV26 250.00 C 0.00 0.00 0.00 6.86 -0.79 91 0 5 0
27NOV26 255.00 C 7.20 7.20 7.20 6.22 -0.75 91 2 3 +2
27NOV26 260.00 C 0.00 0.00 0.00 5.63 -0.73 91 0 1 0
27NOV26 265.00 C 0.00 0.00 0.00 5.09 -0.70 91 0 1 0
27NOV26 270.00 C 5.85 5.85 5.85 4.61 -0.67 91 30 33 +29
27NOV26 275.00 C 5.44 5.44 5.44 4.17 -0.64 91 30 31 +30
27NOV26 280.00 C 0.00 0.00 0.00 3.77 -0.61 91 0 3 0
27NOV26 285.00 C 0.00 0.00 0.00 3.41 -0.58 91 0 0 0
27NOV26 290.00 C 4.41 4.41 4.41 3.08 -0.44 91 30 31 +30
27NOV26 295.00 C 0.00 0.00 0.00 2.78 -0.43 91 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 2.51 -0.50 91 0 2 0
27NOV26 310.00 C 0.00 0.00 0.00 2.05 -0.37 91 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 1.67 -0.33 91 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 1.32 -0.39 90 0 1 0
27NOV26 340.00 C 0.00 0.00 0.00 1.08 -0.29 90 0 1 0
27NOV26 350.00 C 0.00 0.00 0.00 0.91 -0.23 91 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 0.74 -0.20 91 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 0.60 -0.18 91 0 16 0
27NOV26 380.00 C 0.00 0.00 0.00 0.48 -0.17 90 0 19 0
30DEC26 80.00 C 0.00 0.00 0.00 101.15 +0.72 88 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 98.79 +0.69 88 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 96.45 +0.67 88 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 94.13 +0.63 89 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 91.83 +0.60 88 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 89.55 +0.56 88 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 87.30 +0.52 88 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 85.08 +0.49 88 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 82.88 +0.44 88 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 80.72 +0.41 89 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 78.58 +0.36 88 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 76.47 +0.31 88 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 74.40 +0.27 88 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 72.36 +0.23 88 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 70.35 +0.18 88 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 68.38 +0.13 88 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 66.45 +0.09 88 0 100 0
30DEC26 122.50 C 0.00 0.00 0.00 64.55 +0.04 88 0 110 0
30DEC26 125.00 C 0.00 0.00 0.00 62.69 0.00 88 0 40 0
30DEC26 127.50 C 0.00 0.00 0.00 60.86 -0.06 88 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 59.08 -0.10 88 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 57.33 -0.14 88 0 300 0
30DEC26 135.00 C 0.00 0.00 0.00 55.62 -0.19 88 0 700 0
30DEC26 137.50 C 0.00 0.00 0.00 53.94 -0.24 88 0 400 0
30DEC26 140.00 C 0.00 0.00 0.00 52.31 -0.27 88 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 50.71 -0.32 88 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 49.15 -0.36 88 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 47.63 -0.40 88 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 46.15 -0.44 88 0 15 0
30DEC26 152.50 C 0.00 0.00 0.00 44.70 -0.48 88 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 43.30 -0.51 88 0 150 0
30DEC26 157.50 C 0.00 0.00 0.00 41.93 -0.54 88 0 166 0
30DEC26 160.00 C 0.00 0.00 0.00 40.59 -0.58 88 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 39.29 -0.61 88 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 38.03 -0.64 88 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 36.20 -1.36 87 0 17 0
30DEC26 170.00 C 0.00 0.00 0.00 35.60 -0.75 88 0 7 0
30DEC26 172.50 C 0.00 0.00 0.00 33.97 -1.59 87 0 55 0
30DEC26 175.00 C 0.00 0.00 0.00 33.96 -0.52 90 0 43 0
30DEC26 177.50 C 0.00 0.00 0.00 31.91 -0.82 88 0 25 0
30DEC26 180.00 C 31.00 31.00 30.73 30.88 -0.95 88 8 52 +8
30DEC26 182.50 C 29.91 29.91 29.70 29.91 -0.86 88 15 49 +7
30DEC26 185.00 C 0.00 0.00 0.00 28.97 -0.88 88 0 70 0
30DEC26 187.50 C 27.87 27.99 27.87 28.06 -0.89 88 9 52 +4
30DEC26 190.00 C 27.00 27.00 27.00 27.18 -0.96 88 6 57 0
30DEC26 192.50 C 26.15 26.15 26.15 26.34 -0.96 89 5 20 +5
30DEC26 195.00 C 26.15 26.15 26.15 25.53 -0.98 89 15 52 +15
30DEC26 197.50 C 24.32 24.32 24.32 24.55 -1.02 88 1 16 0
30DEC26 200.00 C 0.00 0.00 0.00 23.79 -1.32 89 0 28 0
30DEC26 205.00 C 0.00 0.00 0.00 22.28 -0.80 89 0 2 0
30DEC26 210.00 C 0.00 0.00 0.00 20.67 -0.94 88 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 19.28 -0.95 88 0 2 0
30DEC26 220.00 C 0.00 0.00 0.00 17.98 -0.96 88 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 16.77 -0.95 88 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 16.10 -0.98 90 0 15 0
30DEC26 235.00 C 0.00 0.00 0.00 14.57 -0.95 88 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 13.58 -0.94 88 0 2 0
30DEC26 245.00 C 0.00 0.00 0.00 12.65 -0.93 88 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 11.79 -0.92 88 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 10.99 -0.90 88 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 10.24 -0.88 88 0 1 0
30DEC26 265.00 C 0.00 0.00 0.00 9.54 -0.86 88 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 8.88 -0.85 88 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 8.28 -0.82 88 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 7.71 -0.81 88 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 7.18 -0.79 88 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 6.69 -0.77 88 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 6.24 -0.74 88 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 5.98 -0.74 89 0 5 0
30DEC26 310.00 C 0.00 0.00 0.00 5.04 -0.68 88 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 4.38 -0.63 88 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 3.81 -0.58 88 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 3.31 -0.54 88 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 2.88 -0.50 88 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 2.51 -0.46 88 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 2.18 -0.43 88 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 1.90 -0.40 88 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 90.95 +0.45 89 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 88.83 +0.42 89 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 86.73 +0.38 89 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 84.66 +0.34 89 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 82.62 +0.30 89 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 80.62 +0.26 89 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 78.65 +0.22 89 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 76.71 +0.18 89 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 74.80 +0.13 89 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 72.93 +0.09 89 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 71.10 +0.05 89 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 69.30 +0.01 89 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 67.53 -0.04 89 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 65.80 -0.07 89 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 64.10 -0.12 89 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 62.44 -0.16 89 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 60.81 -0.20 89 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 59.22 -0.24 89 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 57.66 -0.27 89 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 56.14 -0.31 89 0 0 0
28JAN27 142.50 C 0.00 0.00 0.00 54.65 -0.34 89 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 53.20 -0.37 89 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 51.77 -0.42 89 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 50.39 -0.44 89 0 0 0
28JAN27 152.50 C 0.00 0.00 0.00 49.03 -0.48 89 0 0 0
28JAN27 155.00 C 0.00 0.00 0.00 47.71 -0.50 89 0 0 0
28JAN27 157.50 C 0.00 0.00 0.00 46.41 -0.54 89 0 0 0
28JAN27 160.00 C 0.00 0.00 0.00 45.15 -0.57 89 0 0 0
28JAN27 162.50 C 0.00 0.00 0.00 43.92 -0.60 89 0 0 0
28JAN27 165.00 C 0.00 0.00 0.00 42.72 -0.62 89 0 0 0
28JAN27 167.50 C 0.00 0.00 0.00 41.56 -0.64 89 0 0 0
28JAN27 170.00 C 0.00 0.00 0.00 40.42 -0.66 89 0 0 0
28JAN27 172.50 C 0.00 0.00 0.00 39.31 -0.69 89 0 0 0
28JAN27 175.00 C 0.00 0.00 0.00 38.22 -0.71 89 0 0 0
28JAN27 177.50 C 0.00 0.00 0.00 37.02 -0.60 88 0 0 0
28JAN27 180.00 C 0.00 0.00 0.00 36.06 -0.60 88 0 0 0
28JAN27 182.50 C 0.00 0.00 0.00 35.12 -0.60 89 0 0 0
28JAN27 185.00 C 0.00 0.00 0.00 34.21 -0.60 89 0 0 0
28JAN27 187.50 C 0.00 0.00 0.00 33.34 -0.59 89 0 0 0
28JAN27 190.00 C 0.00 0.00 0.00 32.49 -0.60 89 0 0 0
28JAN27 192.50 C 0.00 0.00 0.00 31.68 -0.58 89 0 0 0
28JAN27 195.00 C 31.05 31.05 30.26 30.87 -0.59 90 40 25 +25
28JAN27 197.50 C 0.00 0.00 0.00 29.50 -1.03 88 0 0 0
28JAN27 200.00 C 0.00 0.00 0.00 28.85 -0.86 89 0 0 0
28JAN27 205.00 C 0.00 0.00 0.00 27.23 -0.92 89 0 0 0
28JAN27 210.00 C 0.00 0.00 0.00 25.75 -0.91 89 0 0 0
28JAN27 215.00 C 0.00 0.00 0.00 24.33 -0.92 89 0 0 0
28JAN27 220.00 C 0.00 0.00 0.00 22.99 -0.93 89 0 0 0
28JAN27 225.00 C 0.00 0.00 0.00 21.72 -0.93 89 0 0 0
28JAN27 230.00 C 0.00 0.00 0.00 20.52 -0.94 89 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 19.39 -0.94 89 0 0 0
28JAN27 240.00 C 0.00 0.00 0.00 18.32 -0.94 89 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 17.31 -0.93 89 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 16.35 -0.94 89 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 15.45 -0.93 89 0 0 0
28JAN27 260.00 C 0.00 0.00 0.00 14.60 -0.92 89 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 13.80 -0.91 89 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 13.04 -0.90 89 0 0 0
28JAN27 275.00 C 0.00 0.00 0.00 12.33 -0.89 89 0 0 0
28JAN27 280.00 C 0.00 0.00 0.00 11.66 -0.87 89 0 0 0
28JAN27 285.00 C 0.00 0.00 0.00 11.02 -0.86 89 0 0 0
28JAN27 290.00 C 0.00 0.00 0.00 10.42 -0.84 89 0 0 0
28JAN27 295.00 C 0.00 0.00 0.00 9.85 -0.83 89 0 0 0
28JAN27 300.00 C 0.00 0.00 0.00 9.32 -0.81 89 0 0 0
28JAN27 310.00 C 0.00 0.00 0.00 8.34 - 89 0 0 -
28JAN27 320.00 C 0.00 0.00 0.00 7.46 - 89 0 0 -
30MAR27 80.00 C 0.00 0.00 0.00 104.36 +0.49 90 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 102.30 +0.46 90 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 100.26 +0.42 90 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 98.26 +0.39 90 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 96.29 +0.35 90 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 94.35 +0.31 90 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 92.45 +0.29 90 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 90.57 +0.25 90 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 88.73 +0.22 90 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 86.91 +0.17 90 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 85.13 +0.14 90 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 83.38 +0.10 90 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 81.66 +0.07 90 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 79.98 +0.04 90 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 78.32 0.00 90 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 76.70 -0.03 90 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 75.11 -0.06 90 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 73.54 -0.10 90 0 100 0
30MAR27 125.00 C 0.00 0.00 0.00 72.01 -0.14 90 0 100 0
30MAR27 127.50 C 0.00 0.00 0.00 70.51 -0.17 90 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 69.04 -0.20 90 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 67.59 -0.23 90 0 100 0
30MAR27 135.00 C 0.00 0.00 0.00 66.18 -0.26 90 0 100 0
30MAR27 137.50 C 0.00 0.00 0.00 64.80 -0.28 90 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 63.44 -0.32 90 0 101 0
30MAR27 142.50 C 0.00 0.00 0.00 62.11 -0.35 90 0 81 0
30MAR27 145.00 C 0.00 0.00 0.00 60.81 -0.37 90 0 300 0
30MAR27 147.50 C 0.00 0.00 0.00 59.53 -0.40 90 0 491 0
30MAR27 150.00 C 0.00 0.00 0.00 58.29 -0.42 90 0 211 0
30MAR27 152.50 C 0.00 0.00 0.00 57.07 -0.45 90 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 55.87 -0.47 90 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 54.70 -0.50 90 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 53.55 -0.72 90 0 506 0
30MAR27 162.50 C 0.00 0.00 0.00 52.43 -0.54 90 0 732 0
30MAR27 165.00 C 0.00 0.00 0.00 51.33 -0.57 90 0 241 0
30MAR27 167.50 C 0.00 0.00 0.00 50.26 -0.59 90 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 49.21 -0.60 90 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 48.18 -0.63 90 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 47.18 -0.64 90 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 46.12 -0.73 90 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 45.21 -0.81 90 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 44.32 -0.81 90 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 43.45 -0.81 90 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 42.61 -0.81 90 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 41.78 -0.81 90 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 40.98 -0.80 90 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 40.19 -0.81 90 0 15 0
30MAR27 197.50 C 0.00 0.00 0.00 38.89 -0.94 89 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 38.20 -0.84 90 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 36.74 -0.76 90 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 35.19 -0.83 90 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 33.77 -0.84 90 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 32.40 -0.86 90 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 31.09 -0.88 90 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 29.84 -0.89 90 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 28.65 -0.89 90 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 27.50 -0.90 90 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 26.41 -0.91 90 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 25.36 -0.91 90 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 24.36 -0.91 90 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 23.40 -0.92 90 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 22.48 -0.92 90 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 21.61 -0.91 90 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 20.77 -0.91 90 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 19.96 -0.91 90 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 19.19 -0.91 90 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 18.45 -0.90 90 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 17.74 -0.90 90 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 17.07 -0.89 90 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 15.80 -0.88 90 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 14.63 -0.86 90 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 13.56 -0.84 90 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 12.57 -0.83 90 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 11.67 -0.80 90 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 10.83 -0.79 90 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 10.07 -0.76 90 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 9.36 -0.74 90 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 107.96 +0.24 91 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 106.10 +0.11 91 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 104.36 +0.09 91 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 102.63 +0.08 91 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 100.90 +0.06 91 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 99.17 +0.05 91 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 97.44 -0.06 91 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 95.82 -0.13 91 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 94.26 -0.16 91 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 92.71 -0.17 91 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 91.16 -0.18 91 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 89.61 -0.20 91 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 88.06 -0.21 91 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 86.53 -0.38 91 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 85.16 -0.41 91 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 83.80 -0.42 91 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 82.44 -0.43 91 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 81.08 -0.45 91 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 79.72 -0.46 91 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 78.37 -0.47 91 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 77.01 -0.54 91 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 75.74 -0.65 91 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 74.58 -0.66 91 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 73.42 -0.67 91 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 72.25 -0.69 91 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 71.09 -0.70 91 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 69.92 -0.72 91 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 68.76 -0.73 91 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 67.59 -0.75 91 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 66.43 -0.81 91 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 65.39 -0.89 91 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 64.42 -0.90 91 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 63.45 -0.91 91 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 62.47 -0.93 91 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 61.50 -0.94 91 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 60.53 -0.95 91 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 59.56 -0.96 91 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 58.59 -0.98 91 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 57.62 -0.99 91 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 56.65 -1.00 91 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 55.73 -1.08 91 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 54.94 -1.35 91 0 15 0
29JUN27 185.00 C 0.00 0.00 0.00 54.15 -1.78 91 0 15 0
29JUN27 187.50 C 0.00 0.00 0.00 53.36 -1.28 91 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 52.57 -1.29 91 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 51.78 -1.31 91 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 50.99 -1.34 91 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 50.21 -1.16 91 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 49.42 -1.18 91 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 47.84 -1.20 91 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 46.29 -1.22 91 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 45.04 -1.25 91 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 43.80 -1.27 91 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 42.56 -1.28 91 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 41.32 -1.30 91 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 40.07 -1.33 91 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 38.83 -1.35 91 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 37.59 -1.37 91 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 36.62 -1.32 91 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 35.67 -1.34 91 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 34.72 -1.36 91 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 33.77 -1.37 91 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 32.82 -1.39 91 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 31.87 -1.41 91 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 30.92 -1.43 91 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 29.97 -1.45 91 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 29.18 -1.32 91 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 28.48 -1.33 91 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 27.77 -1.35 91 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 26.36 -1.38 91 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 24.95 -1.41 91 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 23.55 -1.43 91 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 22.32 -1.28 91 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 21.31 -1.29 91 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 20.30 -1.31 91 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 19.29 -1.33 91 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 18.28 -1.36 91 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 111.93 +0.16 92 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 110.27 +0.14 92 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 108.62 +0.04 92 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 107.09 -0.03 92 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 105.62 -0.04 92 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 104.15 -0.06 92 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 102.68 -0.07 92 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 101.21 -0.08 92 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 99.74 -0.09 92 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 98.26 -0.21 92 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 96.93 -0.27 92 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 95.65 -0.28 92 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 94.37 -0.30 92 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 93.09 -0.31 92 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 91.81 -0.32 92 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 90.53 -0.33 92 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 89.24 -0.35 92 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 87.96 -0.38 92 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 86.75 -0.52 92 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 85.67 -0.52 92 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 84.58 -0.54 92 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 83.49 -0.55 92 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 82.40 -0.57 92 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 81.31 -0.58 92 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 80.22 -0.60 92 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 79.14 -0.60 92 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 78.05 -0.61 92 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 76.96 -0.63 92 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 75.93 -0.75 92 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 75.03 -0.77 92 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 74.13 -0.78 92 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 73.23 -0.79 92 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 72.33 -0.80 92 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 71.43 -0.81 92 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 70.03 -1.45 92 0 5 0
29SEP27 167.50 C 0.00 0.00 0.00 69.63 -0.84 92 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 68.73 -0.85 92 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 67.83 -0.86 92 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 66.93 -0.87 92 0 0 0
29SEP27 177.50 C 66.13 66.13 66.13 65.64 -1.13 92 1 1 +1
29SEP27 180.00 C 0.00 0.00 0.00 65.15 -0.73 92 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 64.35 -0.84 92 0 0 0
29SEP27 185.00 C 63.89 63.89 63.89 63.27 -1.17 92 3 3 +3
29SEP27 187.50 C 0.00 0.00 0.00 62.52 -1.19 92 0 0 0
29SEP27 190.00 C 62.43 62.43 62.43 61.80 -1.11 92 15 15 +15
29SEP27 192.50 C 61.71 61.71 61.71 61.08 -1.12 92 15 15 +15
29SEP27 195.00 C 61.02 61.02 61.02 60.50 -1.10 92 15 15 +15
29SEP27 197.50 C 60.33 60.33 60.33 59.68 -1.15 92 15 15 +15
29SEP27 200.00 C 0.00 0.00 0.00 59.00 -1.15 92 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 57.63 -1.17 92 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 56.37 -1.20 92 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 55.04 -1.11 92 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 53.86 -1.14 92 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 52.73 -1.15 92 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 51.60 -1.17 92 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 50.47 -1.19 92 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 49.34 -1.21 92 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 48.20 -1.24 92 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 47.07 -1.25 92 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 45.94 -1.27 92 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 44.85 -1.25 92 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 43.99 -1.24 92 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 43.13 -1.26 92 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 42.28 -1.27 92 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 41.42 -1.29 92 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 40.56 -1.31 92 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 39.70 -1.32 92 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 38.85 -1.33 92 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 37.99 -1.35 92 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 36.27 -1.39 92 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 34.94 -1.27 92 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 33.68 -1.30 92 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 32.42 -1.33 92 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 31.16 -1.36 92 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 29.90 -1.39 92 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 28.64 -1.41 92 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 27.57 -1.25 92 0 0 0
TOTAL CALL 499 10,094 +414
09OCT26 132.00 P 0.00 0.00 0.00 0.01 0.00 120 0 14 0
09OCT26 133.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
09OCT26 134.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
09OCT26 135.00 P 0.00 0.00 0.00 0.01 0.00 112 0 2 0
09OCT26 136.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
09OCT26 137.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
09OCT26 138.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
09OCT26 139.00 P 0.00 0.00 0.00 0.01 -0.01 101 0 1 0
09OCT26 140.00 P 0.00 0.00 0.00 0.01 -0.02 99 0 1 0
09OCT26 141.00 P 0.00 0.00 0.00 0.01 -0.03 96 0 1 0
09OCT26 142.00 P 0.00 0.00 0.00 0.01 -0.04 93 0 30 0
09OCT26 143.00 P 0.00 0.00 0.00 0.01 -0.05 91 0 0 0
09OCT26 144.00 P 0.00 0.00 0.00 0.01 -0.06 88 0 0 0
09OCT26 145.00 P 0.00 0.00 0.00 0.01 -0.08 86 0 6 0
09OCT26 146.00 P 0.00 0.00 0.00 0.02 -0.09 89 0 0 0
09OCT26 147.00 P 0.00 0.00 0.00 0.03 -0.10 91 0 6 0
09OCT26 148.00 P 0.00 0.00 0.00 0.04 -0.12 91 0 2 0
09OCT26 149.00 P 0.00 0.00 0.00 0.05 -0.14 91 0 6 0
09OCT26 150.00 P 0.26 0.26 0.26 0.06 -0.16 90 1 16 +1
09OCT26 152.50 P 0.00 0.00 0.00 0.10 -0.25 89 0 1 0
09OCT26 155.00 P 0.28 0.28 0.28 0.17 -0.35 89 1 14 -1
09OCT26 157.50 P 0.00 0.00 0.00 0.28 -0.47 89 0 6 0
09OCT26 160.00 P 0.70 0.70 0.60 0.45 -0.61 89 2 37 0
09OCT26 162.50 P 0.00 0.00 0.00 0.69 -0.75 89 0 1 0
09OCT26 165.00 P 1.06 1.06 1.05 1.02 -0.93 89 18 102 +18
09OCT26 167.50 P 1.50 1.50 1.50 1.46 -1.08 89 1 70 -1
09OCT26 170.00 P 2.64 2.64 2.64 2.04 -1.17 90 1 33 +1
09OCT26 172.50 P 2.70 2.70 2.70 2.70 -1.34 89 33 34 +32
09OCT26 175.00 P 0.00 0.00 0.00 3.59 -1.40 89 0 2 0
09OCT26 177.50 P 0.00 0.00 0.00 4.64 -1.57 90 0 4 0
09OCT26 180.00 P 5.00 5.00 5.00 5.86 -1.65 90 2 15 0
09OCT26 182.50 P 7.11 7.11 7.11 7.11 -1.84 88 1 11 0
09OCT26 185.00 P 0.00 0.00 0.00 8.70 -1.82 89 0 7 0
09OCT26 187.50 P 0.00 0.00 0.00 10.59 -1.63 92 0 7 0
09OCT26 190.00 P 0.00 0.00 0.00 12.35 -1.53 91 0 0 0
09OCT26 192.50 P 0.00 0.00 0.00 14.35 -1.46 92 0 0 0
09OCT26 195.00 P 0.00 0.00 0.00 16.23 -1.59 88 0 0 0
09OCT26 197.50 P 0.00 0.00 0.00 18.41 -1.48 89 0 0 0
09OCT26 200.00 P 0.00 0.00 0.00 20.65 -1.42 88 0 0 0
09OCT26 202.50 P 0.00 0.00 0.00 22.96 -1.33 89 0 0 0
09OCT26 205.00 P 0.00 0.00 0.00 25.31 -1.26 89 0 0 0
09OCT26 207.50 P 0.00 0.00 0.00 27.71 -1.20 89 0 0 0
09OCT26 210.00 P 0.00 0.00 0.00 30.14 -1.13 89 0 0 0
09OCT26 212.50 P 0.00 0.00 0.00 32.58 -1.09 88 0 0 0
09OCT26 215.00 P 0.00 0.00 0.00 35.05 -1.04 89 0 0 0
09OCT26 217.50 P 0.00 0.00 0.00 37.53 -1.00 89 0 0 0
09OCT26 220.00 P 0.00 0.00 0.00 40.01 -0.98 87 0 0 0
09OCT26 222.50 P 0.00 0.00 0.00 42.50 -0.95 0 0 0 0
09OCT26 225.00 P 0.00 0.00 0.00 45.00 -0.93 0 0 0 0
09OCT26 227.50 P 0.00 0.00 0.00 47.50 -0.92 0 0 0 0
09OCT26 230.00 P 0.00 0.00 0.00 50.00 -0.91 0 0 0 0
09OCT26 232.50 P 0.00 0.00 0.00 52.50 -0.90 0 0 0 0
09OCT26 235.00 P 0.00 0.00 0.00 55.00 -0.90 0 0 0 0
09OCT26 237.50 P 0.00 0.00 0.00 57.50 -0.90 0 0 0 0
16OCT26 140.00 P 0.00 0.00 0.00 0.32 -0.32 85 0 2 0
16OCT26 141.00 P 0.00 0.00 0.00 0.37 -0.34 85 0 0 0
16OCT26 142.00 P 0.00 0.00 0.00 0.42 -0.37 85 0 0 0
16OCT26 143.00 P 0.00 0.00 0.00 0.49 -0.40 85 0 0 0
16OCT26 144.00 P 0.00 0.00 0.00 0.55 -0.44 85 0 0 0
16OCT26 145.00 P 0.00 0.00 0.00 0.63 -0.47 85 0 0 0
16OCT26 146.00 P 0.00 0.00 0.00 0.70 -0.52 85 0 0 0
16OCT26 147.00 P 0.00 0.00 0.00 0.78 -0.55 85 0 0 0
16OCT26 148.00 P 0.00 0.00 0.00 0.87 -0.57 85 0 0 0
16OCT26 149.00 P 0.00 0.00 0.00 0.98 -0.62 85 0 0 0
16OCT26 150.00 P 0.00 0.00 0.00 1.09 -0.66 85 0 0 0
16OCT26 152.50 P 1.52 1.52 1.52 1.39 -0.75 85 1 1 +1
16OCT26 155.00 P 0.00 0.00 0.00 1.78 -0.87 86 0 1 0
16OCT26 157.50 P 0.00 0.00 0.00 2.22 -0.96 85 0 0 0
16OCT26 160.00 P 3.63 3.63 2.72 2.72 -1.02 85 3 1 +1
16OCT26 162.50 P 0.00 0.00 0.00 3.25 -1.26 84 0 2 0
16OCT26 165.00 P 4.11 4.11 4.11 3.88 -1.30 84 1 1 +1
16OCT26 167.50 P 0.00 0.00 0.00 4.62 -1.47 84 0 2 0
16OCT26 170.00 P 0.00 0.00 0.00 5.48 -1.55 84 0 2 0
16OCT26 172.50 P 0.00 0.00 0.00 6.46 -1.59 84 0 0 0
16OCT26 175.00 P 0.00 0.00 0.00 7.58 -1.60 85 0 2 0
16OCT26 177.50 P 0.00 0.00 0.00 8.74 -1.65 84 0 0 0
16OCT26 180.00 P 0.00 0.00 0.00 10.01 -1.71 85 0 0 0
16OCT26 182.50 P 0.00 0.00 0.00 11.38 -1.75 84 0 0 0
16OCT26 185.00 P 0.00 0.00 0.00 12.89 -1.77 85 0 0 0
16OCT26 187.50 P 0.00 0.00 0.00 14.50 -1.75 85 0 0 0
16OCT26 190.00 P 0.00 0.00 0.00 16.31 -1.49 87 0 0 0
16OCT26 192.50 P 0.00 0.00 0.00 17.79 -1.74 85 0 0 0
16OCT26 195.00 P 0.00 0.00 0.00 19.58 -1.74 85 0 0 0
16OCT26 197.50 P 0.00 0.00 0.00 21.47 -1.68 85 0 0 0
16OCT26 200.00 P 0.00 0.00 0.00 23.41 -1.69 85 0 0 0
16OCT26 202.50 P 0.00 0.00 0.00 25.41 -1.64 85 0 0 0
16OCT26 205.00 P 0.00 0.00 0.00 27.49 -1.61 85 0 0 0
16OCT26 207.50 P 0.00 0.00 0.00 29.59 -1.59 85 0 0 0
16OCT26 210.00 P 0.00 0.00 0.00 31.79 -1.49 85 0 0 0
16OCT26 212.50 P 0.00 0.00 0.00 33.98 -1.50 85 0 0 0
16OCT26 215.00 P 0.00 0.00 0.00 36.25 -1.43 85 0 0 0
16OCT26 217.50 P 0.00 0.00 0.00 38.53 -1.38 85 0 0 0
16OCT26 220.00 P 0.00 0.00 0.00 40.84 -1.36 85 0 0 0
16OCT26 222.50 P 0.00 0.00 0.00 43.20 -1.30 85 0 0 0
16OCT26 225.00 P 0.00 0.00 0.00 45.56 -1.26 85 0 0 0
16OCT26 227.50 P 0.00 0.00 0.00 47.95 - 85 0 0 -
16OCT26 230.00 P 0.00 0.00 0.00 50.36 - 85 0 0 -
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 123 0 19 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 103 0 15 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 95 0 20 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 92 0 6 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 -0.01 88 0 1 0
29OCT26 95.00 P 0.00 0.00 0.00 0.01 -0.02 85 0 2 0
29OCT26 97.50 P 0.00 0.00 0.00 0.02 -0.02 87 0 16 0
29OCT26 100.00 P 0.00 0.00 0.00 0.03 -0.03 87 0 2 0
29OCT26 102.50 P 0.00 0.00 0.00 0.05 -0.04 88 0 19 0
29OCT26 105.00 P 0.00 0.00 0.00 0.07 -0.05 88 0 36 0
29OCT26 107.50 P 0.00 0.00 0.00 0.09 -0.07 87 0 2 0
29OCT26 110.00 P 0.58 0.58 0.58 0.13 -0.09 87 3 39 +2
29OCT26 112.50 P 0.00 0.00 0.00 0.17 -0.12 87 0 54 0
29OCT26 115.00 P 0.00 0.00 0.00 0.23 -0.15 87 0 35 0
29OCT26 117.50 P 0.00 0.00 0.00 0.30 -0.17 87 0 21 0
29OCT26 120.00 P 0.00 0.00 0.00 0.39 -0.21 87 0 15 0
29OCT26 122.50 P 0.00 0.00 0.00 0.50 -0.26 87 0 17 0
29OCT26 125.00 P 0.00 0.00 0.00 0.64 -0.31 87 0 14 0
29OCT26 127.50 P 0.00 0.00 0.00 0.80 -0.36 87 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 1.01 -0.36 87 0 42 0
29OCT26 132.50 P 0.00 0.00 0.00 1.21 -0.50 87 0 9 0
29OCT26 135.00 P 0.00 0.00 0.00 1.51 -0.50 87 0 22 0
29OCT26 137.50 P 0.00 0.00 0.00 1.80 -0.61 87 0 29 0
29OCT26 140.00 P 0.00 0.00 0.00 2.16 -0.66 87 0 42 0
29OCT26 142.50 P 0.00 0.00 0.00 2.57 -0.71 87 0 23 0
29OCT26 145.00 P 3.50 3.50 3.45 3.00 -0.83 87 32 54 +30
29OCT26 147.50 P 4.36 4.36 3.94 3.54 -0.84 87 31 86 +30
29OCT26 150.00 P 0.00 0.00 0.00 3.89 -1.14 86 0 54 0
29OCT26 152.50 P 0.00 0.00 0.00 4.72 -0.95 88 0 42 0
29OCT26 155.00 P 5.30 5.80 5.30 5.31 -0.83 87 5 210 0
29OCT26 157.50 P 0.00 0.00 0.00 6.02 -1.15 87 0 270 0
29OCT26 160.00 P 7.20 7.22 6.90 6.79 -1.19 86 6 132 0
29OCT26 162.50 P 0.00 0.00 0.00 7.65 -1.21 86 0 125 0
29OCT26 165.00 P 0.00 0.00 0.00 8.63 -1.20 87 0 18 0
29OCT26 167.50 P 0.00 0.00 0.00 9.55 -1.31 86 0 24 0
29OCT26 170.00 P 11.08 11.29 11.08 10.55 -1.40 86 3 116 0
29OCT26 172.50 P 0.00 0.00 0.00 11.83 -1.29 87 0 155 0
29OCT26 175.00 P 0.00 0.00 0.00 12.97 -1.39 87 0 135 0
29OCT26 177.50 P 0.00 0.00 0.00 14.26 -1.40 87 0 103 0
29OCT26 180.00 P 0.00 0.00 0.00 15.61 -1.42 87 0 41 0
29OCT26 182.50 P 0.00 0.00 0.00 17.03 -1.34 87 0 15 0
29OCT26 185.00 P 0.00 0.00 0.00 18.41 -1.43 87 0 51 0
29OCT26 187.50 P 0.00 0.00 0.00 20.00 -1.39 88 0 11 0
29OCT26 190.00 P 0.00 0.00 0.00 21.68 -1.32 88 0 14 0
29OCT26 192.50 P 23.89 23.89 23.89 23.54 -1.13 89 1 37 -1
29OCT26 195.00 P 0.00 0.00 0.00 25.26 -1.12 90 0 7 0
29OCT26 197.50 P 0.00 0.00 0.00 26.36 -1.63 86 0 6 0
29OCT26 200.00 P 0.00 0.00 0.00 28.18 -2.16 86 0 65 0
29OCT26 205.00 P 0.00 0.00 0.00 31.81 -1.65 86 0 13 0
29OCT26 210.00 P 0.00 0.00 0.00 35.74 -1.60 86 0 14 0
29OCT26 215.00 P 0.00 0.00 0.00 40.53 -0.76 92 0 17 0
29OCT26 220.00 P 0.00 0.00 0.00 43.92 -1.54 86 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 48.19 -1.49 87 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 52.61 -1.45 86 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 57.08 -1.41 86 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 61.69 -1.34 87 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 66.31 -1.33 86 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 71.04 -1.25 86 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 75.79 -1.23 87 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 80.61 -1.16 86 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 85.45 -1.14 87 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 90.33 -1.10 87 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 95.23 -1.06 86 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 100.15 -1.04 86 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 105.10 -1.00 87 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 110.05 -0.99 86 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 115.03 -0.96 87 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 120.01 -0.94 87 0 0 0
29OCT26 310.00 P 0.00 0.00 0.00 130.00 -0.91 0 0 0 0
29OCT26 320.00 P 0.00 0.00 0.00 140.00 -0.90 0 0 0 0
29OCT26 330.00 P 0.00 0.00 0.00 150.00 -0.90 0 0 0 0
29OCT26 340.00 P 0.00 0.00 0.00 160.00 -0.90 0 0 0 0
29OCT26 350.00 P 0.00 0.00 0.00 170.00 -0.90 0 0 0 0
29OCT26 360.00 P 0.00 0.00 0.00 180.00 -0.90 0 0 0 0
29OCT26 370.00 P 0.00 0.00 0.00 190.00 -0.90 0 0 0 0
29OCT26 380.00 P 0.00 0.00 0.00 200.00 -0.90 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.12 -0.06 91 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.15 -0.08 90 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.20 -0.10 91 0 5 0
27NOV26 87.50 P 0.00 0.00 0.00 0.26 -0.11 90 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 0.34 -0.13 91 0 19 0
27NOV26 92.50 P 0.00 0.00 0.00 0.42 -0.16 90 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 0.52 -0.19 90 0 15 0
27NOV26 97.50 P 0.00 0.00 0.00 0.63 -0.24 90 0 30 0
27NOV26 100.00 P 0.00 0.00 0.00 0.80 -0.22 91 0 35 0
27NOV26 102.50 P 0.00 0.00 0.00 0.96 -0.27 91 0 7 0
27NOV26 105.00 P 0.00 0.00 0.00 1.15 -0.31 91 0 27 0
27NOV26 107.50 P 0.00 0.00 0.00 1.38 -0.36 91 0 26 0
27NOV26 110.00 P 2.30 2.30 2.23 1.61 -0.44 91 61 75 +51
27NOV26 112.50 P 0.00 0.00 0.00 1.88 -0.50 91 0 1 0
27NOV26 115.00 P 0.00 0.00 0.00 2.21 -0.50 91 0 14 0
27NOV26 117.50 P 0.00 0.00 0.00 2.53 -0.57 91 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 2.90 -0.65 91 0 31 0
27NOV26 122.50 P 0.00 0.00 0.00 3.34 -0.67 91 0 46 0
27NOV26 125.00 P 0.00 0.00 0.00 3.79 -0.68 91 0 17 0
27NOV26 127.50 P 0.00 0.00 0.00 4.23 -0.83 91 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 4.81 -0.85 91 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 5.40 -0.85 91 0 10 0
27NOV26 135.00 P 0.00 0.00 0.00 5.98 -0.93 92 0 7 0
27NOV26 137.50 P 0.00 0.00 0.00 6.62 -1.03 91 0 25 0
27NOV26 140.00 P 7.48 7.48 7.48 7.38 -0.96 92 1 22 +1
27NOV26 142.50 P 0.00 0.00 0.00 8.13 -0.95 92 0 15 0
27NOV26 145.00 P 0.00 0.00 0.00 8.88 -0.97 92 0 61 0
27NOV26 147.50 P 9.93 9.93 9.93 9.67 -1.00 92 1 16 +1
27NOV26 150.00 P 0.00 0.00 0.00 10.50 -1.05 91 0 15 0
27NOV26 152.50 P 0.00 0.00 0.00 11.39 -1.08 91 0 15 0
27NOV26 155.00 P 0.00 0.00 0.00 12.32 -0.97 91 0 19 0
27NOV26 157.50 P 0.00 0.00 0.00 13.30 -1.16 91 0 41 0
27NOV26 160.00 P 0.00 0.00 0.00 14.33 -1.18 91 0 25 0
27NOV26 162.50 P 0.00 0.00 0.00 15.24 -1.40 90 0 27 0
27NOV26 165.00 P 0.00 0.00 0.00 16.38 -1.29 90 0 14 0
27NOV26 167.50 P 0.00 0.00 0.00 17.58 -1.29 90 0 17 0
27NOV26 170.00 P 19.08 19.08 19.08 18.83 -1.45 90 1 18 +1
27NOV26 172.50 P 0.00 0.00 0.00 20.13 -1.46 90 0 18 0
27NOV26 175.00 P 0.00 0.00 0.00 21.48 -1.47 91 0 20 0
27NOV26 177.50 P 23.90 23.90 23.25 22.68 -1.67 90 6 37 +4
27NOV26 180.00 P 0.00 0.00 0.00 24.13 -1.67 91 0 14 0
27NOV26 182.50 P 0.00 0.00 0.00 25.79 -1.49 91 0 15 0
27NOV26 185.00 P 27.80 27.80 27.80 27.20 -1.47 91 10 14 +10
27NOV26 187.50 P 0.00 0.00 0.00 28.92 -1.20 92 0 1 0
27NOV26 190.00 P 0.00 0.00 0.00 30.48 -1.23 92 0 4 0
27NOV26 192.50 P 0.00 0.00 0.00 32.10 -1.24 92 0 2 0
27NOV26 195.00 P 0.00 0.00 0.00 33.77 -1.24 92 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 35.48 -1.22 92 0 1 0
27NOV26 200.00 P 0.00 0.00 0.00 37.16 -1.27 92 0 3 0
27NOV26 205.00 P 0.00 0.00 0.00 40.73 -1.25 93 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 43.62 -2.02 90 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 47.33 -1.77 90 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 51.06 -1.78 90 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 55.01 -1.72 90 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 59.03 -1.73 90 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 63.06 -1.74 90 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 67.24 -1.65 90 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 71.51 -1.66 90 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 75.79 -1.66 90 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 80.13 -1.61 90 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 84.61 -1.55 90 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 89.09 -1.56 90 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 93.58 -1.56 90 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 98.18 -1.46 90 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 102.82 -1.43 90 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 107.47 -1.43 90 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 112.12 -1.43 90 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 116.87 -1.34 90 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 121.63 -1.31 90 0 0 0
27NOV26 310.00 P 0.00 0.00 0.00 131.18 -1.30 90 0 0 0
27NOV26 320.00 P 0.00 0.00 0.00 140.87 -1.19 90 0 0 0
27NOV26 330.00 P 0.00 0.00 0.00 150.60 -1.18 90 0 0 0
27NOV26 340.00 P 0.00 0.00 0.00 160.40 -1.11 90 0 0 0
27NOV26 350.00 P 0.00 0.00 0.00 170.25 -1.08 90 0 0 0
27NOV26 360.00 P 0.00 0.00 0.00 180.13 -1.05 90 0 0 0
27NOV26 370.00 P 0.00 0.00 0.00 190.06 -1.00 90 0 0 0
27NOV26 380.00 P 0.00 0.00 0.00 200.02 -0.97 91 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.55 -0.15 89 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 0.68 -0.19 89 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 0.81 -0.23 88 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 1.00 -0.21 89 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 1.14 -0.31 89 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 1.40 -0.30 89 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 1.60 -0.34 88 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 1.84 -0.42 88 0 5 0
30DEC26 100.00 P 0.00 0.00 0.00 2.13 -0.47 88 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 2.46 -0.48 88 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 2.80 -0.50 88 0 1 0
30DEC26 107.50 P 0.00 0.00 0.00 3.14 -0.62 88 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 3.59 -0.63 88 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 4.05 -0.64 88 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 4.64 -0.70 89 0 11 0
30DEC26 117.50 P 0.00 0.00 0.00 5.13 -0.84 89 0 12 0
30DEC26 120.00 P 0.00 0.00 0.00 5.75 -0.80 89 0 116 0
30DEC26 122.50 P 0.00 0.00 0.00 6.34 -0.85 89 0 131 0
30DEC26 125.00 P 0.00 0.00 0.00 6.97 -0.81 89 0 30 0
30DEC26 127.50 P 0.00 0.00 0.00 7.60 -0.81 89 0 30 0
30DEC26 130.00 P 0.00 0.00 0.00 8.38 -0.83 90 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 8.98 -0.88 89 0 323 0
30DEC26 135.00 P 10.50 10.50 10.50 9.71 -1.25 89 1 709 0
30DEC26 137.50 P 0.00 0.00 0.00 10.43 -1.10 88 0 402 0
30DEC26 140.00 P 0.00 0.00 0.00 11.27 -1.22 88 0 15 0
30DEC26 142.50 P 0.00 0.00 0.00 12.21 -1.24 88 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 13.16 -1.25 88 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 14.11 -1.25 88 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 15.06 -1.29 88 0 32 0
30DEC26 152.50 P 0.00 0.00 0.00 16.57 -0.75 90 0 15 0
30DEC26 155.00 P 0.00 0.00 0.00 17.26 -1.20 89 0 164 0
30DEC26 157.50 P 0.00 0.00 0.00 18.38 -1.08 88 0 191 0
30DEC26 160.00 P 0.00 0.00 0.00 19.46 -1.45 88 0 30 0
30DEC26 162.50 P 0.00 0.00 0.00 20.39 -1.54 88 0 33 0
30DEC26 165.00 P 0.00 0.00 0.00 21.66 -1.55 88 0 16 0
30DEC26 167.50 P 23.56 23.56 23.29 22.97 -1.56 88 28 67 +18
30DEC26 170.00 P 24.85 24.85 24.74 24.31 -1.58 88 18 44 +18
30DEC26 172.50 P 26.16 26.24 26.11 25.70 -1.58 88 39 39 +36
30DEC26 175.00 P 27.30 27.63 27.30 27.07 -1.65 88 34 41 +26
30DEC26 177.50 P 29.08 29.12 29.02 28.40 -1.78 88 15 15 +15
30DEC26 180.00 P 30.49 30.65 30.47 29.90 -1.78 89 37 53 +37
30DEC26 182.50 P 0.00 0.00 0.00 31.43 -1.79 89 0 70 0
30DEC26 185.00 P 0.00 0.00 0.00 33.08 -1.44 89 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 34.66 -1.45 89 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 35.99 -1.75 88 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 37.53 -1.76 88 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 39.07 -1.77 88 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 40.72 -1.79 88 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 42.44 -1.80 88 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 45.88 -1.81 88 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 49.32 -1.84 88 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 52.86 -1.82 88 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 56.63 -1.83 88 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 60.41 -1.84 88 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 64.19 -1.86 88 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 68.10 -1.79 88 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 72.17 -1.80 88 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 76.24 -1.81 88 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 80.31 -1.83 88 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 84.46 -1.77 88 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 88.77 -1.72 88 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 93.08 -1.74 88 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 97.40 -1.74 88 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 101.73 -1.74 88 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 106.19 -1.63 88 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 110.70 -1.62 88 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 115.22 -1.62 88 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 119.74 -1.62 88 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 124.27 -1.62 88 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 133.57 -1.49 88 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 142.92 -1.49 88 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 152.33 -1.45 88 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 161.91 -1.34 88 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 171.50 -1.34 88 0 0 0
30DEC26 360.00 P 0.00 0.00 0.00 181.14 -1.30 88 0 0 0
30DEC26 370.00 P 0.00 0.00 0.00 190.89 -1.21 88 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 200.66 -1.19 89 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 2.54 -0.44 89 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 2.89 -0.45 89 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 3.24 -0.52 89 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 3.65 -0.59 89 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 4.12 -0.60 89 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 4.60 -0.60 89 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 5.08 -0.65 89 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 5.59 -0.77 89 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 6.22 -0.77 89 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 6.84 -0.78 89 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 7.46 -0.80 89 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 8.09 -0.91 89 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 8.83 -0.97 89 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 9.62 -0.98 89 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 10.41 -0.99 89 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 11.20 -1.00 89 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 12.00 -1.09 89 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 12.90 -1.18 89 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 13.88 -1.18 89 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 14.86 -1.19 89 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 15.83 -1.21 89 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 16.81 -1.22 89 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 17.80 -1.36 89 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 19.12 -1.08 89 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 20.23 -1.11 89 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 21.26 -1.27 88 0 0 0
28JAN27 157.50 P 0.00 0.00 0.00 22.61 -1.13 89 0 14 0
28JAN27 160.00 P 0.00 0.00 0.00 23.83 -1.15 89 0 0 0
28JAN27 162.50 P 0.00 0.00 0.00 24.79 -1.46 89 0 0 0
28JAN27 165.00 P 0.00 0.00 0.00 26.00 -1.58 88 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 27.36 -1.59 88 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 28.75 -1.60 88 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 30.17 -1.61 88 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 31.63 -1.61 89 0 0 0
28JAN27 177.50 P 0.00 0.00 0.00 33.12 -1.62 89 0 0 0
28JAN27 180.00 P 0.00 0.00 0.00 34.45 -1.81 89 0 0 0
28JAN27 182.50 P 0.00 0.00 0.00 36.00 -1.81 89 0 0 0
28JAN27 185.00 P 0.00 0.00 0.00 37.63 -1.55 89 0 0 0
28JAN27 187.50 P 0.00 0.00 0.00 39.24 -1.56 89 0 0 0
28JAN27 190.00 P 0.00 0.00 0.00 40.67 -1.71 89 0 0 0
28JAN27 192.50 P 0.00 0.00 0.00 42.23 -1.72 89 0 0 0
28JAN27 195.00 P 0.00 0.00 0.00 43.80 -1.73 89 0 0 0
28JAN27 197.50 P 0.00 0.00 0.00 45.37 -1.74 89 0 0 0
28JAN27 200.00 P 0.00 0.00 0.00 47.03 -1.76 89 0 0 0
28JAN27 205.00 P 0.00 0.00 0.00 50.52 -1.77 89 0 0 0
28JAN27 210.00 P 0.00 0.00 0.00 54.01 -1.79 89 0 0 0
28JAN27 215.00 P 0.00 0.00 0.00 57.50 -1.82 89 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 61.03 -1.81 89 0 0 0
28JAN27 225.00 P 0.00 0.00 0.00 64.85 -1.81 89 0 0 0
28JAN27 230.00 P 0.00 0.00 0.00 68.67 -1.82 89 0 0 0
28JAN27 235.00 P 0.00 0.00 0.00 72.49 -1.84 89 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 76.33 -1.84 89 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 80.29 -1.78 89 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 84.39 -1.79 89 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 88.50 -1.80 89 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 92.61 -1.81 89 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 96.73 -1.82 89 0 0 0
28JAN27 270.00 P 0.00 0.00 0.00 100.94 -1.74 89 0 0 0
28JAN27 275.00 P 0.00 0.00 0.00 105.28 -1.72 89 0 0 0
28JAN27 280.00 P 0.00 0.00 0.00 109.62 -1.73 89 0 0 0
28JAN27 285.00 P 0.00 0.00 0.00 113.97 -1.74 89 0 0 0
28JAN27 290.00 P 0.00 0.00 0.00 118.33 -1.74 89 0 0 0
28JAN27 295.00 P 0.00 0.00 0.00 122.70 -1.74 89 0 0 0
28JAN27 300.00 P 0.00 0.00 0.00 127.19 -1.63 89 0 0 0
28JAN27 310.00 P 0.00 0.00 0.00 136.27 - 89 0 0 -
28JAN27 320.00 P 0.00 0.00 0.00 145.36 - 89 0 0 -
30MAR27 80.00 P 0.00 0.00 0.00 3.16 -0.39 90 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 3.54 -0.40 90 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 4.05 -0.54 90 0 2 0
30MAR27 87.50 P 0.00 0.00 0.00 4.45 -0.52 90 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 4.96 -0.53 90 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 5.48 -0.54 90 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 5.99 -0.61 90 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 6.58 -0.70 90 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 7.25 -0.70 90 0 10 0
30MAR27 102.50 P 0.00 0.00 0.00 7.92 -0.71 90 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 8.59 -0.71 90 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 9.26 -0.76 90 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 9.99 -0.88 90 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 10.83 -0.89 90 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 11.67 -0.90 90 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 12.51 -0.91 90 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 13.36 -1.15 90 0 5 0
30MAR27 122.50 P 0.00 0.00 0.00 14.20 -0.99 90 0 100 0
30MAR27 125.00 P 0.00 0.00 0.00 15.15 -1.08 90 0 100 0
30MAR27 127.50 P 0.00 0.00 0.00 16.38 -0.97 90 0 3 0
30MAR27 130.00 P 0.00 0.00 0.00 17.34 -1.01 90 0 3 0
30MAR27 132.50 P 0.00 0.00 0.00 18.23 -1.11 90 0 100 0
30MAR27 135.00 P 0.00 0.00 0.00 19.50 -0.83 90 0 105 0
30MAR27 137.50 P 0.00 0.00 0.00 20.30 -1.13 90 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 21.71 -0.92 91 0 118 0
30MAR27 142.50 P 0.00 0.00 0.00 22.55 -1.28 90 0 71 0
30MAR27 145.00 P 0.00 0.00 0.00 23.91 -0.93 90 0 331 0
30MAR27 147.50 P 0.00 0.00 0.00 25.00 -1.30 90 0 511 0
30MAR27 150.00 P 0.00 0.00 0.00 26.26 -1.16 90 0 211 0
30MAR27 152.50 P 0.00 0.00 0.00 27.45 -1.33 90 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 28.68 -1.33 90 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 29.91 -1.36 90 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 31.24 -1.46 90 0 522 0
30MAR27 162.50 P 0.00 0.00 0.00 32.32 -1.85 89 0 733 0
30MAR27 165.00 P 0.00 0.00 0.00 33.73 -1.84 89 0 256 0
30MAR27 167.50 P 0.00 0.00 0.00 35.15 -1.86 89 0 15 0
30MAR27 170.00 P 0.00 0.00 0.00 36.60 -1.87 89 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 38.08 -1.87 89 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 39.59 -1.87 89 0 16 0
30MAR27 177.50 P 42.43 42.43 42.43 41.12 -1.87 90 15 15 +15
30MAR27 180.00 P 43.99 43.99 43.99 42.67 -1.87 90 15 15 +15
30MAR27 182.50 P 0.00 0.00 0.00 44.23 -1.57 90 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 45.92 -1.51 90 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 47.52 -1.53 90 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 48.99 -1.74 90 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 50.71 -1.65 90 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 52.33 -1.65 90 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 53.95 -1.66 90 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 55.57 -1.66 90 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 58.89 -1.70 90 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 62.46 -1.72 90 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 66.04 -1.74 90 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 69.63 -1.75 90 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 73.22 -1.76 90 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 76.82 -1.78 90 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 80.65 -1.76 90 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 84.55 -1.77 90 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 88.44 -1.79 90 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 92.35 -1.80 90 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 96.26 -1.81 90 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 100.17 -1.83 90 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 104.25 -1.76 90 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 108.42 -1.77 90 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 112.59 -1.78 90 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 116.76 -1.79 90 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 120.94 -1.80 90 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 125.13 -1.80 90 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 129.32 -1.81 90 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 133.65 -1.71 90 0 0 0
30MAR27 310.00 P 0.00 0.00 0.00 142.44 -1.72 90 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 151.25 -1.73 90 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 160.07 -1.74 90 0 0 0
30MAR27 340.00 P 0.00 0.00 0.00 169.04 -1.64 90 0 0 0
30MAR27 350.00 P 0.00 0.00 0.00 178.19 -1.62 90 0 0 0
30MAR27 360.00 P 0.00 0.00 0.00 187.36 -1.63 90 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 196.55 -1.63 90 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 205.77 -1.62 90 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 6.70 -0.69 92 0 15 0
29JUN27 82.50 P 0.00 0.00 0.00 7.10 -0.81 91 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 8.06 -0.84 92 0 15 0
29JUN27 87.50 P 0.00 0.00 0.00 8.54 -0.83 91 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 9.27 -0.83 91 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 9.99 -0.85 91 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 10.71 -0.97 91 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 11.55 -1.04 91 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 12.45 -1.05 91 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 13.35 -1.06 91 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 14.25 -1.08 91 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 15.15 -1.09 91 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 16.05 -1.11 91 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 16.98 -1.29 91 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 18.07 -1.30 91 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 19.16 -1.31 91 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 20.25 -1.32 91 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 21.33 -1.35 91 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 22.43 -1.35 91 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 23.52 -1.37 91 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 24.61 -1.45 91 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 25.81 -1.55 91 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 27.10 -1.56 91 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 28.38 -1.57 91 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 29.67 -1.58 91 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 30.95 -1.60 91 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 32.24 -1.61 91 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 33.53 -1.62 91 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 34.82 -1.64 91 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 36.11 -1.71 91 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 37.53 -1.78 91 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 39.01 -1.79 91 0 18 0
29JUN27 160.00 P 0.00 0.00 0.00 40.49 -1.81 91 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 41.97 -1.73 91 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 43.54 -1.64 91 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 44.89 -1.79 91 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 46.41 -1.78 91 0 2 0
29JUN27 172.50 P 0.00 0.00 0.00 48.12 -1.61 91 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 49.48 -1.81 91 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 51.02 -1.84 91 0 15 0
29JUN27 180.00 P 0.00 0.00 0.00 52.58 -1.87 91 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 54.15 -1.56 91 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 55.78 -1.71 91 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 57.55 -1.62 91 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 59.24 -1.63 91 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 60.74 -2.03 91 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 62.41 -2.04 91 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 64.08 -2.05 91 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 65.75 -2.06 91 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 69.09 -2.09 91 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 72.47 -2.11 91 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 76.14 -2.13 91 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 79.81 -2.16 91 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 83.49 -2.17 91 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 87.17 -2.19 91 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 90.85 -2.22 91 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 94.54 -2.23 91 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 98.25 -2.24 91 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 102.21 -2.20 91 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 106.19 -2.22 91 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 110.17 -2.23 91 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 114.15 -2.25 91 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 118.13 -2.27 91 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 122.12 -2.28 91 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 126.12 -2.29 91 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 130.12 -2.31 91 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 134.29 -2.19 91 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 138.52 -2.21 91 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 142.76 -2.22 91 0 0 0
29JUN27 310.00 P 0.00 0.00 0.00 151.24 -2.24 91 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 159.73 -2.27 91 0 0 0
29JUN27 330.00 P 0.00 0.00 0.00 168.25 -2.28 91 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 176.97 -2.13 91 0 0 0
29JUN27 350.00 P 0.00 0.00 0.00 185.86 -2.14 91 0 0 0
29JUN27 360.00 P 0.00 0.00 0.00 194.77 -2.16 91 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 203.70 -2.16 91 0 0 0
29JUN27 380.00 P 0.00 0.00 0.00 212.64 -2.17 91 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 10.43 -0.44 93 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 10.90 -0.76 92 0 0 0
29SEP27 85.00 P 13.81 13.81 13.16 12.03 -0.89 94 17 18 +17
29SEP27 87.50 P 0.00 0.00 0.00 12.58 -0.93 92 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 13.54 -0.94 92 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 14.49 -0.96 92 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 15.45 -0.97 92 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 16.41 -0.98 92 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 17.37 -0.99 92 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 18.33 -1.11 92 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 19.43 -1.17 92 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 20.58 -1.18 92 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 21.73 -1.19 92 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 22.88 -1.21 92 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 24.03 -1.22 92 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 25.18 -1.23 92 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 26.33 -1.25 92 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 27.49 -1.29 92 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 28.72 -1.41 92 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 30.06 -1.43 92 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 31.41 -1.43 92 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 32.75 -1.45 92 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 34.09 -1.47 92 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 35.44 -1.48 92 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 36.79 -1.48 92 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 38.13 -1.51 92 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 39.48 -1.52 92 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 40.84 -1.53 92 0 1 0
29SEP27 150.00 P 0.00 0.00 0.00 42.26 -1.65 92 0 1 0
29SEP27 152.50 P 0.00 0.00 0.00 43.80 -1.66 92 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 45.33 -1.67 92 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 46.86 -1.69 92 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 48.40 -1.69 92 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 49.94 -1.70 92 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 51.71 -1.57 93 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 53.30 -1.57 93 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 54.85 -1.61 93 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 56.43 -1.61 93 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 58.02 -1.62 93 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 59.62 -1.66 93 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 61.24 -1.80 93 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 62.87 -1.82 93 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 64.51 -1.85 93 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 66.62 -1.38 93 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 68.32 -1.40 93 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 69.36 -1.91 92 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 71.08 -1.92 92 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 72.79 -1.93 92 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 74.51 -1.94 92 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 77.96 -1.96 92 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 81.41 -1.98 92 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 84.87 -2.01 92 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 88.60 -2.02 92 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 92.35 -2.05 92 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 96.11 -2.07 92 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 99.88 -2.08 92 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 103.64 -2.11 92 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 107.42 -2.12 92 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 111.19 -2.14 92 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 114.98 -2.16 92 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 118.83 -2.12 92 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 122.87 -2.13 92 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 126.92 -2.14 92 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 130.96 -2.16 92 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 135.01 -2.17 92 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 139.07 -2.18 92 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 143.13 -2.20 92 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 147.19 -2.22 92 0 0 0
29SEP27 300.00 P 0.00 0.00 0.00 151.27 -2.22 92 0 0 0
29SEP27 310.00 P 0.00 0.00 0.00 159.43 -2.25 92 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 167.95 -2.15 92 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 176.53 -2.18 92 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 185.13 -2.20 92 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 193.75 -2.21 92 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 202.38 -2.23 92 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 211.04 -2.24 92 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 219.88 -2.10 92 0 0 0
TOTAL PUT 445 9,654 +379
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$ 11.370
29OCT26 8.00 C 0.00 0.00 0.00 3.39 +0.05 58 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.14 +0.05 52 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.89 +0.04 47 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.64 +0.04 42 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.40 +0.06 48 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.12 +0.01 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.91 +0.04 42 0 6 0
29OCT26 9.75 C 0.00 0.00 0.00 1.66 +0.02 37 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.43 +0.02 37 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 1.00 +0.02 37 0 15 0
29OCT26 11.00 C 0.00 0.00 0.00 0.65 +0.01 38 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.37 +0.01 36 0 20 0
29OCT26 12.00 C 0.24 0.24 0.19 0.20 0.00 37 68 161 -11
29OCT26 12.50 C 0.11 0.11 0.11 0.10 0.00 38 39 100 +8
29OCT26 13.00 C 0.06 0.06 0.06 0.05 0.00 39 16 261 +4
29OCT26 13.50 C 0.00 0.00 0.00 0.02 0.00 38 0 270 0
29OCT26 14.00 C 0.02 0.02 0.02 0.01 0.00 40 100 199 +100
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 110 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 51 0 298 0
29OCT26 15.50 C 0.01 0.01 0.01 0.01 0.00 56 5 32 -5
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 61 0 165 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 66 0 20 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 70 0 21 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 74 0 16 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 78 0 63 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 2.94 +0.05 45 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.71 +0.05 46 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.46 +0.04 42 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.23 +0.03 41 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.01 +0.03 41 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.77 +0.01 38 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.57 +0.01 38 0 15 0
27NOV26 10.50 C 1.26 1.26 1.26 1.20 +0.03 38 15 45 +15
27NOV26 11.00 C 0.95 0.95 0.90 0.88 -0.01 38 4 34 +4
27NOV26 11.50 C 0.00 0.00 0.00 0.62 0.00 38 0 15 0
27NOV26 12.00 C 0.46 0.46 0.46 0.43 0.00 38 15 79 +15
27NOV26 12.50 C 0.31 0.31 0.31 0.29 0.00 39 17 22 +13
27NOV26 13.00 C 0.21 0.21 0.21 0.19 -0.01 39 15 72 +15
27NOV26 13.50 C 0.15 0.15 0.15 0.12 -0.01 39 3 159 -3
27NOV26 14.00 C 0.00 0.00 0.00 0.07 -0.01 38 0 110 0
27NOV26 14.50 C 0.06 0.06 0.05 0.04 -0.01 38 100 280 +80
27NOV26 15.00 C 0.00 0.00 0.00 0.03 0.00 40 0 76 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 30 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 96 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 18 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 49 0 120 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 32 0
30DEC26 7.25 C 0.00 0.00 0.00 4.18 +0.03 40 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.93 +0.02 35 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.69 +0.03 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.45 +0.03 39 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.21 +0.02 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.98 +0.03 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.75 +0.03 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.54 +0.04 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.33 +0.05 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.10 +0.01 38 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.90 +0.01 38 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.71 0.00 38 0 15 0
30DEC26 10.50 C 0.00 0.00 0.00 1.37 +0.04 38 0 116 0
30DEC26 11.00 C 0.00 0.00 0.00 1.08 +0.03 38 0 300 0
30DEC26 11.50 C 0.00 0.00 0.00 0.82 +0.01 38 0 403 0
30DEC26 12.00 C 0.00 0.00 0.00 0.61 0.00 38 0 3,362 0
30DEC26 12.50 C 0.00 0.00 0.00 0.47 +0.01 39 0 115 0
30DEC26 13.00 C 0.00 0.00 0.00 0.34 -0.02 38 0 50 0
30DEC26 13.50 C 0.00 0.00 0.00 0.25 -0.01 39 0 69 0
30DEC26 14.00 C 0.21 0.21 0.21 0.17 -0.01 38 1 151 +1
30DEC26 14.50 C 0.00 0.00 0.00 0.12 -0.01 38 0 21 0
30DEC26 15.00 C 0.00 0.00 0.00 0.08 -0.01 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 0.00 40 0 227 0
30DEC26 17.00 C 0.00 0.00 0.00 0.02 0.00 39 0 422 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 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 52 0 147 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 55 0 75 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 58 0 252 0
28JAN27 8.50 C 0.00 0.00 0.00 3.07 +0.04 42 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 2.84 +0.03 41 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 2.63 +0.03 41 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 2.42 +0.04 40 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 2.22 +0.02 40 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 2.03 +0.03 39 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 1.83 +0.01 38 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 1.50 +0.05 38 0 15 0
28JAN27 11.00 C 1.28 1.28 1.28 1.21 +0.03 38 15 30 +15
28JAN27 11.50 C 0.00 0.00 0.00 0.97 +0.02 38 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 0.77 +0.02 38 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 0.60 +0.01 38 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 0.47 +0.01 39 0 3 0
28JAN27 13.50 C 0.00 0.00 0.00 0.36 -0.01 39 0 0 0
28JAN27 14.00 C 0.31 0.31 0.31 0.27 -0.01 39 2 2 +2
28JAN27 14.50 C 0.00 0.00 0.00 0.20 -0.01 38 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 0.15 -0.01 38 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.11 -0.01 38 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.63 +0.04 42 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.41 +0.04 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.20 +0.04 41 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.99 +0.03 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.79 +0.03 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.60 +0.03 40 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.41 +0.03 39 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.23 +0.03 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.06 +0.03 39 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 1.76 +0.05 39 0 1 0
30MAR27 11.00 C 0.00 0.00 0.00 1.48 +0.04 38 0 31 0
30MAR27 11.50 C 0.00 0.00 0.00 1.25 +0.04 39 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.05 +0.04 39 0 215 0
30MAR27 12.50 C 0.00 0.00 0.00 0.87 +0.02 39 0 214 0
30MAR27 13.00 C 0.76 0.76 0.76 0.71 0.00 39 2 4 +2
30MAR27 13.50 C 0.00 0.00 0.00 0.58 -0.01 39 0 50 0
30MAR27 14.00 C 0.00 0.00 0.00 0.47 -0.01 38 0 54 0
30MAR27 14.50 C 0.45 0.45 0.44 0.38 -0.01 38 4 30 0
30MAR27 15.00 C 0.00 0.00 0.00 0.31 0.00 39 0 152 0
30MAR27 15.50 C 0.00 0.00 0.00 0.25 0.00 39 0 9 0
30MAR27 16.00 C 0.00 0.00 0.00 0.20 0.00 39 0 26 0
30MAR27 16.50 C 0.00 0.00 0.00 0.16 0.00 39 0 45 0
30MAR27 17.00 C 0.22 0.22 0.22 0.13 0.00 39 4 2 -4
30MAR27 17.50 C 0.00 0.00 0.00 0.10 0.00 38 0 15 0
30MAR27 18.00 C 0.18 0.18 0.18 0.08 0.00 39 4 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.03 0.00 38 0 100 0
30MAR27 21.00 C 0.00 0.00 0.00 0.02 0.00 39 0 38 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 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 3.80 +0.07 41 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.58 +0.05 40 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.40 +0.07 40 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.19 +0.03 39 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.00 +0.02 39 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.84 +0.04 39 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.67 +0.02 39 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.49 +0.03 38 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.33 +0.04 38 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 2.07 +0.02 39 0 2 0
29JUN27 11.00 C 0.00 0.00 0.00 1.81 +0.01 39 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.56 +0.02 38 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 1.35 +0.01 38 0 1 0
29JUN27 12.50 C 0.00 0.00 0.00 1.19 +0.01 39 0 4 0
29JUN27 13.00 C 0.00 0.00 0.00 1.03 +0.01 39 0 67 0
29JUN27 13.50 C 0.00 0.00 0.00 0.86 +0.01 38 0 2 0
29JUN27 14.00 C 0.77 0.77 0.77 0.75 +0.01 39 5 5 +5
29JUN27 14.50 C 0.00 0.00 0.00 0.66 +0.01 39 0 4 0
29JUN27 15.00 C 0.00 0.00 0.00 0.58 +0.01 39 0 19 0
29JUN27 15.50 C 0.00 0.00 0.00 0.50 +0.01 40 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 0.43 +0.01 40 0 18 0
29JUN27 16.50 C 0.00 0.00 0.00 0.36 0.00 39 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.31 0.00 39 0 5 0
29JUN27 17.50 C 0.00 0.00 0.00 0.26 0.00 39 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.22 0.00 39 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.19 0.00 39 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.16 0.00 39 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 0.14 0.00 39 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.12 0.00 39 0 18 0
29JUN27 21.00 C 0.00 0.00 0.00 0.09 0.00 40 0 4 0
29SEP27 8.50 C 0.00 0.00 0.00 3.46 +0.04 44 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 3.27 +0.03 43 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 3.08 +0.10 42 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 2.91 +0.03 42 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 2.74 +0.03 42 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 2.58 +0.03 42 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 2.43 +0.03 41 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 2.15 +0.04 41 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.89 +0.03 41 0 15 0
29SEP27 11.50 C 0.00 0.00 0.00 1.66 +0.03 41 0 19 0
29SEP27 12.00 C 0.00 0.00 0.00 1.46 +0.03 40 0 17 0
29SEP27 12.50 C 0.00 0.00 0.00 1.27 +0.02 40 0 30 0
29SEP27 13.00 C 0.00 0.00 0.00 1.12 +0.03 40 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.97 +0.02 40 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.85 +0.02 40 0 1 0
29SEP27 14.50 C 0.00 0.00 0.00 0.74 +0.02 40 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.65 +0.02 40 0 1 0
29SEP27 15.50 C 0.00 0.00 0.00 0.57 +0.02 40 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.49 +0.01 40 0 16 0
29SEP27 16.50 C 0.00 0.00 0.00 0.43 +0.01 40 0 16 0
29SEP27 17.00 C 0.00 0.00 0.00 0.37 +0.01 40 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.33 +0.01 40 0 15 0
29SEP27 18.00 C 0.00 0.00 0.00 0.29 +0.01 40 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.25 +0.01 40 0 2 0
TOTAL CALL 434 10,965 +256
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 66 0 46 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 61 0 47 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 56 0 48 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 51 0 90 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 171 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 19 0
29OCT26 9.50 P 0.00 0.00 0.00 0.02 0.00 42 0 75 0
29OCT26 9.75 P 0.00 0.00 0.00 0.03 0.00 40 0 86 0
29OCT26 10.00 P 0.05 0.05 0.05 0.04 -0.01 37 30 34 -25
29OCT26 10.50 P 0.12 0.12 0.12 0.12 -0.01 38 13 112 +13
29OCT26 11.00 P 0.26 0.26 0.26 0.26 -0.02 38 19 348 +4
29OCT26 11.50 P 0.48 0.50 0.48 0.50 -0.03 38 2 270 +2
29OCT26 12.00 P 0.00 0.00 0.00 0.82 -0.04 38 0 392 0
29OCT26 12.50 P 0.00 0.00 0.00 1.21 -0.03 38 0 263 0
29OCT26 13.00 P 0.00 0.00 0.00 1.66 -0.08 38 0 132 0
29OCT26 13.50 P 0.00 0.00 0.00 2.15 -0.05 43 0 98 0
29OCT26 14.00 P 0.00 0.00 0.00 2.64 -0.05 46 0 314 0
29OCT26 14.50 P 0.00 0.00 0.00 3.13 -0.06 0 0 15 0
29OCT26 15.00 P 0.00 0.00 0.00 3.64 -0.05 59 0 199 -64
29OCT26 15.50 P 0.00 0.00 0.00 4.13 -0.06 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.63 -0.06 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 5.14 -0.05 75 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 5.64 -0.05 80 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 6.13 -0.06 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 6.64 -0.05 90 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 7.13 -0.06 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.02 -0.01 38 0 4 0
27NOV26 9.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 1 0
27NOV26 9.25 P 0.00 0.00 0.00 0.05 -0.02 38 0 1 0
27NOV26 9.50 P 0.00 0.00 0.00 0.08 -0.01 39 0 31 0
27NOV26 9.75 P 0.00 0.00 0.00 0.11 -0.02 38 0 13 0
27NOV26 10.00 P 0.17 0.17 0.17 0.16 -0.02 39 3 22 +3
27NOV26 10.50 P 0.00 0.00 0.00 0.29 -0.03 39 0 198 0
27NOV26 11.00 P 0.00 0.00 0.00 0.47 -0.04 39 0 104 0
27NOV26 11.50 P 0.67 0.67 0.67 0.71 -0.05 38 30 104 0
27NOV26 12.00 P 0.96 0.96 0.96 1.02 -0.06 39 15 143 0
27NOV26 12.50 P 0.00 0.00 0.00 1.37 -0.04 38 0 132 0
27NOV26 13.00 P 0.00 0.00 0.00 1.77 -0.04 38 0 232 0
27NOV26 13.50 P 0.00 0.00 0.00 2.23 -0.06 41 0 80 0
27NOV26 14.00 P 0.00 0.00 0.00 2.69 -0.06 42 0 53 0
27NOV26 14.50 P 0.00 0.00 0.00 3.16 -0.06 43 0 46 0
27NOV26 15.00 P 0.00 0.00 0.00 3.64 -0.06 42 0 15 0
27NOV26 15.50 P 0.00 0.00 0.00 4.14 -0.05 47 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 4.64 -0.05 50 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 5.14 -0.05 54 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 5.64 -0.05 58 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 6.13 -0.06 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 6.64 -0.05 64 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 7.14 -0.05 68 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 43 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 40 0 109 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 37 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.02 0.00 39 0 93 0
30DEC26 8.25 P 0.00 0.00 0.00 0.03 0.00 39 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.05 -0.01 39 0 21 0
30DEC26 8.75 P 0.00 0.00 0.00 0.07 -0.01 39 0 100 0
30DEC26 9.00 P 0.00 0.00 0.00 0.09 -0.01 39 0 52 0
30DEC26 9.25 P 0.00 0.00 0.00 0.12 -0.02 38 0 40 0
30DEC26 9.50 P 0.00 0.00 0.00 0.16 -0.02 38 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.22 -0.02 39 0 21 0
30DEC26 10.00 P 0.29 0.29 0.29 0.28 -0.02 39 20 120 +5
30DEC26 10.50 P 0.00 0.00 0.00 0.43 -0.03 38 0 239 0
30DEC26 11.00 P 0.00 0.00 0.00 0.62 -0.05 38 0 300 0
30DEC26 11.50 P 0.85 0.85 0.85 0.88 -0.05 38 15 489 0
30DEC26 12.00 P 0.00 0.00 0.00 1.17 -0.05 38 0 3,458 0
30DEC26 12.50 P 0.00 0.00 0.00 1.51 -0.04 38 0 271 0
30DEC26 13.00 P 0.00 0.00 0.00 1.89 -0.08 38 0 105 0
30DEC26 13.50 P 0.00 0.00 0.00 2.33 -0.05 40 0 25 0
30DEC26 14.00 P 0.00 0.00 0.00 2.77 -0.05 41 0 396 0
30DEC26 14.50 P 0.00 0.00 0.00 3.18 -0.10 38 0 66 0
30DEC26 15.00 P 0.00 0.00 0.00 3.70 -0.04 44 0 53 0
30DEC26 15.50 P 0.00 0.00 0.00 4.14 -0.05 39 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 4.64 -0.05 42 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 5.14 -0.05 45 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.64 -0.05 48 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.16 -0.03 55 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 6.64 -0.05 54 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.14 -0.05 56 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.63 -0.03 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.15 -0.04 64 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.65 -0.04 66 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.63 -0.03 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.63 -0.03 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.63 -0.03 0 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.11 -0.01 39 0 2 0
28JAN27 9.00 P 0.00 0.00 0.00 0.15 -0.01 39 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.19 -0.01 39 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.24 -0.02 39 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.30 -0.02 38 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.37 -0.01 39 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.54 -0.03 39 0 0 0
28JAN27 11.00 P 0.74 0.74 0.74 0.74 -0.04 38 15 45 +15
28JAN27 11.50 P 0.99 1.00 0.99 1.00 -0.05 38 60 150 +60
28JAN27 12.00 P 1.28 1.32 1.28 1.32 -0.03 39 45 105 +45
28JAN27 12.50 P 0.00 0.00 0.00 1.63 -0.05 39 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 2.01 -0.05 39 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 2.42 -0.04 40 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 2.84 -0.04 41 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 3.28 -0.07 41 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 3.73 -0.05 42 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 4.19 -0.06 41 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 4.67 -0.05 43 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.10 -0.01 38 0 3 0
30MAR27 8.25 P 0.00 0.00 0.00 0.13 -0.01 38 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 0.17 -0.01 39 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.21 -0.01 38 0 16 0
30MAR27 9.00 P 0.00 0.00 0.00 0.26 -0.02 38 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 0.32 -0.02 39 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.39 -0.01 39 0 39 0
30MAR27 9.75 P 0.00 0.00 0.00 0.46 -0.02 39 0 48 0
30MAR27 10.00 P 0.00 0.00 0.00 0.53 -0.04 38 0 36 0
30MAR27 10.50 P 0.00 0.00 0.00 0.71 -0.04 38 0 51 0
30MAR27 11.00 P 0.00 0.00 0.00 0.94 -0.05 38 0 66 0
30MAR27 11.50 P 0.00 0.00 0.00 1.18 -0.06 37 0 88 0
30MAR27 12.00 P 0.00 0.00 0.00 1.49 -0.05 38 0 200 0
30MAR27 12.50 P 0.00 0.00 0.00 1.83 -0.04 39 0 280 0
30MAR27 13.00 P 0.00 0.00 0.00 2.19 -0.05 39 0 60 0
30MAR27 13.50 P 0.00 0.00 0.00 2.58 -0.04 40 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 2.98 -0.05 40 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 3.41 -0.05 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.85 -0.04 42 0 15 0
30MAR27 15.50 P 0.00 0.00 0.00 4.29 -0.05 42 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.75 -0.05 42 0 25 0
30MAR27 16.50 P 0.00 0.00 0.00 5.21 -0.05 42 0 13 0
30MAR27 17.00 P 0.00 0.00 0.00 5.68 -0.05 42 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.16 -0.04 43 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.65 -0.04 43 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.14 -0.05 44 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.64 -0.05 46 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.15 -0.04 49 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.65 -0.04 51 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 9.64 -0.05 53 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 10.64 -0.05 56 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 11.64 -0.05 59 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.22 0.00 39 0 50 0
29JUN27 8.25 P 0.00 0.00 0.00 0.27 +0.01 40 0 5 0
29JUN27 8.50 P 0.00 0.00 0.00 0.32 -0.01 39 0 1 0
29JUN27 8.75 P 0.00 0.00 0.00 0.38 -0.01 39 0 9 0
29JUN27 9.00 P 0.00 0.00 0.00 0.45 -0.01 40 0 3 0
29JUN27 9.25 P 0.00 0.00 0.00 0.51 -0.02 39 0 4 0
29JUN27 9.50 P 0.00 0.00 0.00 0.59 -0.02 39 0 6 0
29JUN27 9.75 P 0.00 0.00 0.00 0.67 -0.02 39 0 21 0
29JUN27 10.00 P 0.00 0.00 0.00 0.77 -0.01 39 0 6 0
29JUN27 10.50 P 0.00 0.00 0.00 0.97 -0.03 39 0 15 0
29JUN27 11.00 P 0.00 0.00 0.00 1.21 -0.03 39 0 1 0
29JUN27 11.50 P 0.00 0.00 0.00 1.48 -0.03 39 0 24 0
29JUN27 12.00 P 0.00 0.00 0.00 1.77 -0.04 39 0 16 0
29JUN27 12.50 P 0.00 0.00 0.00 2.10 -0.03 40 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 2.46 -0.04 40 0 20 0
29JUN27 13.50 P 0.00 0.00 0.00 2.82 -0.04 40 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 3.21 -0.05 41 0 17 0
29JUN27 14.50 P 0.00 0.00 0.00 3.61 -0.05 41 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 4.03 -0.05 42 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 4.46 +0.06 42 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 4.89 +0.06 42 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 5.35 +0.06 43 0 25 0
29JUN27 17.00 P 0.00 0.00 0.00 5.80 +0.06 43 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.29 +0.08 45 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.74 -0.05 44 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 7.21 +0.02 44 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 7.69 0.00 45 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 8.19 0.00 47 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 8.65 -0.04 45 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 9.65 -0.04 48 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.55 0.00 39 0 8 0
29SEP27 8.75 P 0.00 0.00 0.00 0.63 0.00 39 0 14 0
29SEP27 9.00 P 0.00 0.00 0.00 0.72 +0.01 39 0 44 0
29SEP27 9.25 P 0.00 0.00 0.00 0.81 0.00 39 0 1 0
29SEP27 9.50 P 0.00 0.00 0.00 0.91 0.00 38 0 1 0
29SEP27 9.75 P 0.00 0.00 0.00 1.01 0.00 38 0 17 0
29SEP27 10.00 P 0.00 0.00 0.00 1.13 0.00 38 0 36 0
29SEP27 10.50 P 0.00 0.00 0.00 1.37 0.00 38 0 1 0
29SEP27 11.00 P 0.00 0.00 0.00 1.63 -0.01 38 0 5 0
29SEP27 11.50 P 0.00 0.00 0.00 1.91 -0.01 38 0 5 0
29SEP27 12.00 P 0.00 0.00 0.00 2.23 0.00 38 0 22 0
29SEP27 12.50 P 0.00 0.00 0.00 2.54 -0.01 37 0 30 0
29SEP27 13.00 P 0.00 0.00 0.00 2.89 -0.01 37 0 46 0
29SEP27 13.50 P 0.00 0.00 0.00 3.24 -0.01 37 0 15 0
29SEP27 14.00 P 0.00 0.00 0.00 3.62 -0.01 36 0 45 0
29SEP27 14.50 P 0.00 0.00 0.00 4.00 -0.01 36 0 45 0
29SEP27 15.00 P 0.00 0.00 0.00 4.39 -0.15 35 0 5 0
29SEP27 15.50 P 0.00 0.00 0.00 4.80 -0.01 35 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 5.21 -0.01 34 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 5.63 -0.02 33 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 6.05 -0.02 31 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 6.49 -0.03 29 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 6.93 -0.23 26 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 7.37 -0.05 0 0 0 0
TOTAL PUT 267 12,398 +58
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$ 9.485
29OCT26 6.75 C 0.00 0.00 0.00 2.75 +0.01 51 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.50 +0.01 43 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.25 +0.01 35 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.00 0.00 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.76 0.00 42 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.52 0.00 41 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.29 0.00 41 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.07 -0.01 41 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.87 -0.02 41 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.67 -0.02 39 0 10 0
29OCT26 9.25 C 0.00 0.00 0.00 0.51 -0.03 39 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.40 -0.01 41 0 107 0
29OCT26 9.75 C 0.33 0.33 0.33 0.30 -0.01 42 1 208 0
29OCT26 10.00 C 0.24 0.24 0.24 0.21 -0.02 42 13 55 0
29OCT26 10.50 C 0.16 0.16 0.16 0.10 -0.02 42 10 162 +10
29OCT26 11.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 62 0
29OCT26 11.50 C 0.09 0.09 0.09 0.02 -0.01 44 5 212 -5
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 46 0 203 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 52 0 933 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 58 0 435 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 64 0 519 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 70 0 166 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 75 0 60 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 80 0 119 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 85 0 1 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.29 0.00 41 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.06 +0.01 42 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.83 0.00 41 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.62 0.00 42 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.41 0.00 41 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.22 0.00 42 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.04 -0.01 41 0 0 0
27NOV26 9.00 C 0.87 0.87 0.87 0.87 +0.01 40 14 88 +14
27NOV26 9.25 C 0.00 0.00 0.00 0.74 +0.01 42 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.62 +0.01 42 0 35 0
27NOV26 9.75 C 0.00 0.00 0.00 0.51 0.00 42 0 45 0
27NOV26 10.00 C 0.00 0.00 0.00 0.42 -0.01 42 0 48 0
27NOV26 10.50 C 0.00 0.00 0.00 0.27 -0.01 42 0 53 0
27NOV26 11.00 C 0.22 0.22 0.22 0.17 -0.01 42 5 178 +5
27NOV26 11.50 C 0.17 0.17 0.17 0.10 -0.01 42 15 37 0
27NOV26 12.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 112 0
27NOV26 12.50 C 0.00 0.00 0.00 0.04 0.00 44 0 111 0
27NOV26 13.00 C 0.00 0.00 0.00 0.02 0.00 43 0 295 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 305 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 46 0 405 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 49 0 203 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 53 0 366 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 56 0 11 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 59 0 3 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.81 0.00 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.58 0.00 41 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.35 0.00 41 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.13 -0.01 41 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.92 -0.01 41 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.72 -0.01 41 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.54 0.00 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.36 -0.01 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.20 -0.01 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.03 0.00 40 0 19 0
30DEC26 9.25 C 0.00 0.00 0.00 0.91 +0.01 41 0 45 0
30DEC26 9.50 C 0.00 0.00 0.00 0.79 0.00 41 0 74 0
30DEC26 9.75 C 0.00 0.00 0.00 0.69 0.00 42 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 0.59 0.00 42 0 88 0
30DEC26 10.50 C 0.00 0.00 0.00 0.43 -0.01 42 0 151 0
30DEC26 11.00 C 0.00 0.00 0.00 0.30 -0.02 42 0 206 0
30DEC26 11.50 C 0.00 0.00 0.00 0.21 -0.01 42 0 386 0
30DEC26 12.00 C 0.00 0.00 0.00 0.14 -0.01 41 0 100 0
30DEC26 12.50 C 0.00 0.00 0.00 0.10 0.00 42 0 23 0
30DEC26 13.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 66 0
30DEC26 13.50 C 0.00 0.00 0.00 0.04 -0.01 41 0 244 0
30DEC26 14.00 C 0.00 0.00 0.00 0.03 0.00 42 0 201 0
30DEC26 14.50 C 0.00 0.00 0.00 0.02 0.00 42 0 118 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 580 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 46 0 313 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 112 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 55 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 59 0 4 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 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 66 0 6 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 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 2.41 0.00 41 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 2.20 0.00 40 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 2.00 0.00 41 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 1.81 0.00 41 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 1.63 0.00 41 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 1.46 -0.01 40 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 1.31 0.00 41 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 1.15 +0.01 40 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 1.02 +0.01 40 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.90 +0.01 40 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.79 +0.01 40 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.69 0.00 40 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.53 0.00 41 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 0.41 0.00 42 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 0.30 -0.01 41 0 0 0
28JAN27 12.00 C 0.28 0.28 0.28 0.22 0.00 41 10 10 +10
28JAN27 12.50 C 0.00 0.00 0.00 0.15 -0.01 40 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 0.11 0.00 41 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 0.08 0.00 41 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.95 0.00 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.75 +0.01 41 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.54 0.00 41 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.35 0.00 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.17 +0.01 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.99 0.00 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.82 0.00 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.67 0.00 41 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.52 0.00 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.37 0.00 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.24 0.00 40 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.13 +0.01 40 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.02 0.00 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.93 0.00 41 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.75 -0.01 41 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.62 -0.01 41 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 0.50 0.00 42 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.39 -0.01 41 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.30 -0.01 41 0 15 0
30MAR27 13.00 C 0.00 0.00 0.00 0.24 0.00 41 0 30 0
30MAR27 13.50 C 0.00 0.00 0.00 0.19 0.00 41 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.15 0.00 41 0 200 0
30MAR27 14.50 C 0.00 0.00 0.00 0.11 -0.01 41 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.09 0.00 41 0 57 0
30MAR27 15.50 C 0.00 0.00 0.00 0.07 0.00 41 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.05 0.00 40 0 240 0
30MAR27 16.50 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.03 0.00 40 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.02 0.00 40 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 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 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 101 0
29JUN27 6.75 C 0.00 0.00 0.00 3.11 0.00 41 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.92 +0.01 41 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.73 0.00 41 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.55 0.00 41 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.38 0.00 41 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.22 0.00 41 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.07 0.00 41 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.92 -0.01 41 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.79 0.00 41 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.66 0.00 41 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.53 -0.01 41 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.42 0.00 41 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.31 -0.01 41 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.21 -0.01 41 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.03 -0.01 41 0 8 0
29JUN27 11.00 C 0.00 0.00 0.00 0.87 -0.01 41 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.74 0.00 41 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.62 -0.01 41 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.52 -0.01 41 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.44 -0.01 41 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.37 0.00 41 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.31 0.00 41 0 2 0
29JUN27 14.50 C 0.00 0.00 0.00 0.26 0.00 41 0 50 0
29JUN27 15.00 C 0.00 0.00 0.00 0.22 0.00 41 0 39 0
29JUN27 15.50 C 0.00 0.00 0.00 0.18 0.00 41 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 0.15 0.00 41 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.13 0.00 41 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.10 -0.01 40 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.91 0.00 41 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.74 0.00 41 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.58 0.00 41 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.43 0.00 41 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.28 -0.01 41 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.15 0.00 41 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.01 -0.01 41 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.89 0.00 41 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.77 -0.01 41 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.66 0.00 41 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.55 -0.01 41 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.46 0.00 41 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.27 -0.01 41 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.11 -0.01 41 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.97 -0.01 41 0 0 0
29SEP27 12.00 C 1.30 1.30 0.80 0.84 -0.01 41 24 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.74 0.00 41 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.64 -0.01 41 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.56 0.00 41 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.48 -0.01 41 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.42 -0.01 41 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.36 -0.01 41 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.32 0.00 41 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.27 -0.01 41 0 0 0
TOTAL CALL 97 9,127 +34
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 1 0
29OCT26 8.25 P 0.00 0.00 0.00 0.04 -0.02 42 0 20 0
29OCT26 8.50 P 0.00 0.00 0.00 0.06 -0.02 39 0 130 0
29OCT26 8.75 P 0.00 0.00 0.00 0.12 -0.03 42 0 26 0
29OCT26 9.00 P 0.15 0.16 0.15 0.18 -0.03 40 4 176 +4
29OCT26 9.25 P 0.00 0.00 0.00 0.27 -0.04 40 0 124 0
29OCT26 9.50 P 0.00 0.00 0.00 0.39 -0.06 41 0 153 0
29OCT26 9.75 P 0.00 0.00 0.00 0.54 -0.05 41 0 137 0
29OCT26 10.00 P 0.00 0.00 0.00 0.70 -0.04 41 0 51 0
29OCT26 10.50 P 0.00 0.00 0.00 1.09 -0.03 41 0 38 0
29OCT26 11.00 P 0.00 0.00 0.00 1.54 -0.02 41 0 394 0
29OCT26 11.50 P 0.00 0.00 0.00 2.02 -0.02 42 0 229 0
29OCT26 12.00 P 0.00 0.00 0.00 2.52 -0.01 49 0 62 0
29OCT26 12.50 P 0.00 0.00 0.00 3.02 -0.01 56 0 15 0
29OCT26 13.00 P 0.00 0.00 0.00 3.52 -0.01 63 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.02 -0.01 69 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.52 -0.01 75 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.02 -0.01 81 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.52 -0.01 86 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 6.02 -0.01 91 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.52 -0.01 96 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 7.02 -0.01 101 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.52 -0.01 106 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.07 0.00 43 0 45 0
27NOV26 8.00 P 0.00 0.00 0.00 0.10 0.00 42 0 22 0
27NOV26 8.25 P 0.00 0.00 0.00 0.14 -0.02 42 0 5 0
27NOV26 8.50 P 0.00 0.00 0.00 0.20 -0.01 42 0 80 0
27NOV26 8.75 P 0.00 0.00 0.00 0.27 -0.02 41 0 85 0
27NOV26 9.00 P 0.00 0.00 0.00 0.35 -0.03 41 0 22 0
27NOV26 9.25 P 0.00 0.00 0.00 0.46 -0.03 41 0 26 0
27NOV26 9.50 P 0.00 0.00 0.00 0.58 -0.04 41 0 13 0
27NOV26 9.75 P 0.00 0.00 0.00 0.73 -0.04 42 0 21 0
27NOV26 10.00 P 0.00 0.00 0.00 0.88 -0.02 41 0 31 0
27NOV26 10.50 P 0.00 0.00 0.00 1.24 -0.02 42 0 211 0
27NOV26 11.00 P 0.00 0.00 0.00 1.64 -0.02 42 0 83 0
27NOV26 11.50 P 0.00 0.00 0.00 2.07 -0.02 41 0 79 0
27NOV26 12.00 P 0.00 0.00 0.00 2.54 -0.01 42 0 23 0
27NOV26 12.50 P 0.00 0.00 0.00 3.02 -0.01 41 0 15 0
27NOV26 13.00 P 0.00 0.00 0.00 3.52 -0.01 46 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.02 -0.01 50 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.52 -0.01 54 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 5.02 -0.01 58 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.52 -0.01 62 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 6.02 -0.01 66 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.52 -0.01 70 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 7.02 -0.01 73 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.52 -0.01 77 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
30DEC26 7.75 P 0.13 0.13 0.13 0.13 -0.01 41 20 30 +20
30DEC26 8.00 P 0.00 0.00 0.00 0.18 -0.01 41 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.23 -0.02 40 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.30 -0.03 40 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 0.39 -0.04 41 0 118 0
30DEC26 9.00 P 0.00 0.00 0.00 0.49 -0.04 41 0 62 0
30DEC26 9.25 P 0.00 0.00 0.00 0.60 -0.04 41 0 161 0
30DEC26 9.50 P 0.68 0.68 0.68 0.73 -0.04 41 7 303 +7
30DEC26 9.75 P 0.00 0.00 0.00 0.87 -0.05 41 0 75 0
30DEC26 10.00 P 0.00 0.00 0.00 1.03 -0.02 41 0 222 0
30DEC26 10.50 P 0.00 0.00 0.00 1.36 -0.03 41 0 127 0
30DEC26 11.00 P 0.00 0.00 0.00 1.74 -0.03 41 0 182 0
30DEC26 11.50 P 0.00 0.00 0.00 2.15 -0.03 41 0 80 0
30DEC26 12.00 P 0.00 0.00 0.00 2.59 -0.02 41 0 10 0
30DEC26 12.50 P 0.00 0.00 0.00 3.05 -0.02 41 0 47 0
30DEC26 13.00 P 0.00 0.00 0.00 3.53 -0.01 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.02 -0.01 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.52 -0.01 46 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.02 -0.01 49 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.52 -0.01 52 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 6.02 -0.01 55 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.52 -0.01 58 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.02 -0.01 61 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.52 -0.01 64 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.02 -0.01 66 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.52 -0.01 69 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.02 -0.01 72 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.52 -0.01 74 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.02 -0.01 76 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.52 -0.01 79 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.52 -0.01 83 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.52 -0.01 88 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.52 -0.01 92 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.52 -0.01 96 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 15.52 -0.01 99 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.10 -0.01 40 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.14 -0.01 41 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.20 -0.01 41 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.25 -0.02 41 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.32 -0.01 41 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.40 -0.01 41 0 3 0
28JAN27 8.75 P 0.00 0.00 0.00 0.49 -0.02 41 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.59 -0.03 41 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.71 -0.02 41 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.84 -0.03 41 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.98 -0.03 41 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 1.12 -0.02 41 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 1.45 -0.02 41 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 1.82 -0.02 41 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 2.22 -0.02 41 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 2.64 -0.02 40 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 3.09 -0.01 41 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 3.55 -0.02 40 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 4.03 -0.01 40 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 4.52 -0.01 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.12 0.00 41 0 10 0
30MAR27 7.00 P 0.00 0.00 0.00 0.15 -0.01 40 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.20 -0.01 41 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.25 -0.01 41 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.33 0.00 42 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.40 -0.01 42 0 3 0
30MAR27 8.25 P 0.00 0.00 0.00 0.48 -0.01 41 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.57 -0.02 41 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.66 -0.03 41 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.79 -0.01 42 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.89 -0.03 41 0 10 0
30MAR27 9.50 P 0.00 0.00 0.00 1.03 -0.02 41 10 10 0
30MAR27 9.75 P 0.00 0.00 0.00 1.17 -0.02 41 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 1.31 -0.01 41 0 101 0
30MAR27 10.50 P 0.00 0.00 0.00 1.63 -0.01 41 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.98 -0.02 41 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 2.36 -0.02 41 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.76 -0.02 41 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.19 -0.01 41 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.63 -0.01 41 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.08 -0.02 40 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 4.55 -0.01 41 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.03 -0.01 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.52 -0.01 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.02 -0.01 43 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.52 -0.01 46 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.02 -0.01 48 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.52 -0.01 50 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.02 -0.01 52 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.52 -0.01 54 0 5 0
30MAR27 18.50 P 0.00 0.00 0.00 9.02 -0.01 56 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.52 -0.01 58 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 10.02 -0.01 59 0 0 0
30MAR27 20.00 P 10.50 10.50 10.50 10.52 -0.01 61 1 4 +1
29JUN27 6.75 P 0.00 0.00 0.00 0.22 -0.01 41 0 2 0
29JUN27 7.00 P 0.00 0.00 0.00 0.27 -0.01 41 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.33 -0.01 41 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.40 -0.01 41 0 21 0
29JUN27 7.75 P 0.00 0.00 0.00 0.47 -0.01 41 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.56 -0.01 41 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.65 -0.01 41 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.75 -0.02 41 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.86 -0.01 41 0 100 0
29JUN27 9.00 P 0.00 0.00 0.00 0.98 -0.01 41 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.10 -0.02 41 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.23 -0.02 41 0 5 0
29JUN27 9.75 P 0.00 0.00 0.00 1.38 -0.01 41 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.52 -0.02 41 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.84 -0.01 41 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.18 -0.01 41 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.54 -0.02 41 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.93 -0.01 41 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.33 -0.01 41 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.75 -0.02 41 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.18 -0.02 41 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.63 -0.02 41 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.09 -0.01 41 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.56 -0.01 41 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 6.04 -0.01 41 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.52 -0.01 40 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 7.02 -0.01 42 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.52 -0.01 44 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.45 -0.01 41 0 8 0
29SEP27 7.50 P 0.00 0.00 0.00 0.53 -0.01 41 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.62 -0.01 41 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.70 -0.01 41 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.81 -0.01 41 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.91 -0.02 41 0 11 0
29SEP27 8.75 P 0.00 0.00 0.00 1.02 -0.02 41 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.15 -0.01 41 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.28 -0.01 41 10 10 +10
29SEP27 9.50 P 0.00 0.00 0.00 1.41 -0.01 41 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.55 -0.02 41 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.70 -0.01 41 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.01 -0.01 41 0 1 0
29SEP27 11.00 P 0.00 0.00 0.00 2.34 -0.02 41 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 2.70 -0.02 41 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.07 -0.02 41 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.46 -0.02 41 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.87 -0.01 41 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.29 -0.02 41 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.72 -0.02 41 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 5.17 -0.01 41 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.62 -0.02 41 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 6.08 -0.02 41 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 6.56 -0.01 41 0 0 0
TOTAL PUT 52 4,060 +42
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$ 140.100
09OCT26 119.00 C 0.00 0.00 0.00 21.13 -0.92 0 0 0 0
09OCT26 120.00 C 0.00 0.00 0.00 20.13 -0.92 0 0 0 0
09OCT26 121.00 C 0.00 0.00 0.00 19.13 -0.93 0 0 0 0
09OCT26 122.00 C 0.00 0.00 0.00 18.14 -0.93 56 0 0 0
09OCT26 123.00 C 0.00 0.00 0.00 17.14 -0.94 53 0 0 0
09OCT26 124.00 C 0.00 0.00 0.00 16.14 -0.96 50 0 0 0
09OCT26 125.00 C 0.00 0.00 0.00 15.15 -0.97 52 0 0 0
09OCT26 126.00 C 0.00 0.00 0.00 14.16 -0.99 52 0 0 0
09OCT26 127.00 C 0.00 0.00 0.00 13.18 -1.01 52 0 0 0
09OCT26 128.00 C 0.00 0.00 0.00 12.21 -1.03 53 0 0 0
09OCT26 129.00 C 0.00 0.00 0.00 11.25 -1.06 53 0 0 0
09OCT26 130.00 C 0.00 0.00 0.00 10.30 -1.10 53 0 0 0
09OCT26 131.00 C 0.00 0.00 0.00 9.38 -1.13 53 0 0 0
09OCT26 132.00 C 0.00 0.00 0.00 8.48 -1.16 53 0 0 0
09OCT26 133.00 C 0.00 0.00 0.00 7.61 -1.19 53 0 0 0
09OCT26 134.00 C 0.00 0.00 0.00 6.77 -1.23 53 0 0 0
09OCT26 135.00 C 0.00 0.00 0.00 5.88 -1.35 50 0 15 0
09OCT26 136.00 C 0.00 0.00 0.00 5.19 -1.30 52 0 14 0
09OCT26 137.00 C 0.00 0.00 0.00 4.39 -1.36 50 0 0 0
09OCT26 138.00 C 0.00 0.00 0.00 3.77 -1.34 50 0 100 0
09OCT26 139.00 C 0.00 0.00 0.00 3.20 -1.31 51 0 1 0
09OCT26 140.00 C 2.55 2.55 2.55 2.69 -1.27 51 2 19 +1
09OCT26 141.00 C 0.00 0.00 0.00 2.23 -1.22 51 0 1 0
09OCT26 142.00 C 0.00 0.00 0.00 1.83 -1.17 52 0 20 0
09OCT26 143.00 C 2.59 2.60 2.59 1.50 -1.09 52 12 29 -10
09OCT26 144.00 C 0.00 0.00 0.00 1.23 -0.99 53 0 5 0
09OCT26 145.00 C 0.00 0.00 0.00 0.99 -0.91 53 0 69 0
09OCT26 146.00 C 1.38 1.38 1.38 0.79 -0.83 54 3 54 +3
09OCT26 147.00 C 0.00 0.00 0.00 0.61 -0.75 53 0 2 0
09OCT26 148.00 C 1.30 1.30 1.30 0.46 -0.67 53 15 82 +12
09OCT26 149.00 C 0.00 0.00 0.00 0.35 -0.58 53 0 57 0
09OCT26 150.00 C 0.40 0.40 0.40 0.26 -0.50 53 5 95 -5
09OCT26 152.50 C 0.22 0.22 0.22 0.12 -0.33 53 2 69 -2
09OCT26 155.00 C 0.27 0.27 0.24 0.05 -0.20 53 7 42 -7
09OCT26 157.50 C 0.15 0.15 0.15 0.02 -0.12 53 1 16 -1
09OCT26 160.00 C 0.00 0.00 0.00 0.01 -0.06 55 0 179 0
09OCT26 162.50 C 0.00 0.00 0.00 0.01 -0.03 61 0 15 0
09OCT26 165.00 C 0.00 0.00 0.00 0.01 -0.01 66 0 0 0
09OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
09OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
09OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
09OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
09OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
09OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
09OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
16OCT26 121.00 C 0.00 0.00 0.00 19.45 - 54 0 0 -
16OCT26 122.00 C 0.00 0.00 0.00 18.51 - 54 0 0 -
16OCT26 123.00 C 0.00 0.00 0.00 17.58 -1.06 54 0 0 0
16OCT26 124.00 C 0.00 0.00 0.00 16.67 -1.07 54 0 0 0
16OCT26 125.00 C 0.00 0.00 0.00 15.77 -1.08 54 0 0 0
16OCT26 126.00 C 0.00 0.00 0.00 14.89 -1.09 54 0 0 0
16OCT26 127.00 C 0.00 0.00 0.00 14.02 -1.11 54 0 0 0
16OCT26 128.00 C 0.00 0.00 0.00 13.18 -1.12 54 0 0 0
16OCT26 129.00 C 0.00 0.00 0.00 12.35 -1.14 54 0 0 0
16OCT26 130.00 C 0.00 0.00 0.00 11.55 -1.15 54 0 0 0
16OCT26 131.00 C 0.00 0.00 0.00 10.78 -1.16 54 0 0 0
16OCT26 132.00 C 0.00 0.00 0.00 10.03 -1.16 54 0 0 0
16OCT26 133.00 C 0.00 0.00 0.00 9.31 -1.16 54 0 0 0
16OCT26 134.00 C 0.00 0.00 0.00 8.62 -1.16 54 0 0 0
16OCT26 135.00 C 0.00 0.00 0.00 7.96 -1.16 54 0 0 0
16OCT26 136.00 C 0.00 0.00 0.00 7.32 -1.16 54 0 0 0
16OCT26 137.00 C 0.00 0.00 0.00 6.52 -1.35 51 0 0 0
16OCT26 138.00 C 0.00 0.00 0.00 5.97 -1.30 52 0 0 0
16OCT26 139.00 C 0.00 0.00 0.00 5.45 -1.41 52 0 1 0
16OCT26 140.00 C 0.00 0.00 0.00 4.96 -1.24 52 0 0 0
16OCT26 141.00 C 0.00 0.00 0.00 4.50 -1.24 52 0 0 0
16OCT26 142.00 C 0.00 0.00 0.00 4.08 -1.18 52 0 0 0
16OCT26 143.00 C 0.00 0.00 0.00 3.70 -1.13 53 0 0 0
16OCT26 144.00 C 0.00 0.00 0.00 3.35 -1.13 53 0 0 0
16OCT26 145.00 C 0.00 0.00 0.00 3.02 -1.01 53 0 1 0
16OCT26 146.00 C 0.00 0.00 0.00 2.72 -1.02 53 0 0 0
16OCT26 147.00 C 0.00 0.00 0.00 2.45 -0.95 54 0 0 0
16OCT26 148.00 C 0.00 0.00 0.00 2.19 -0.88 54 0 0 0
16OCT26 149.00 C 0.00 0.00 0.00 1.98 -0.80 54 0 1 0
16OCT26 150.00 C 3.00 3.00 1.70 1.70 -0.80 54 7 9 +7
16OCT26 152.50 C 0.00 0.00 0.00 1.26 -0.65 54 0 0 0
16OCT26 155.00 C 1.45 1.45 1.45 0.90 -0.54 54 5 5 +5
16OCT26 157.50 C 0.00 0.00 0.00 0.63 -0.44 54 0 0 0
16OCT26 160.00 C 0.90 0.90 0.90 0.43 -0.35 54 5 5 +5
16OCT26 162.50 C 0.00 0.00 0.00 0.29 -0.28 54 0 0 0
16OCT26 165.00 C 0.00 0.00 0.00 0.19 -0.21 54 0 0 0
16OCT26 167.50 C 0.00 0.00 0.00 0.13 -0.15 54 0 0 0
16OCT26 170.00 C 0.18 0.18 0.18 0.08 -0.12 54 20 20 +20
16OCT26 172.50 C 0.00 0.00 0.00 0.05 -0.09 54 0 0 0
16OCT26 175.00 C 0.00 0.00 0.00 0.04 -0.06 55 0 0 0
16OCT26 177.50 C 0.00 0.00 0.00 0.02 -0.05 54 0 0 0
16OCT26 180.00 C 0.00 0.00 0.00 0.01 -0.04 53 0 0 0
16OCT26 182.50 C 0.00 0.00 0.00 0.01 -0.02 56 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 75.23 -0.91 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 72.74 -0.90 87 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 70.24 -0.91 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 67.75 -0.90 78 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 65.25 -0.91 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 62.76 -0.91 70 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 60.26 -0.91 0 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 57.77 -0.91 63 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 55.27 -0.91 0 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 52.78 -0.91 55 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 50.29 -0.91 59 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 47.80 -0.91 58 0 72 0
29OCT26 95.00 C 0.00 0.00 0.00 45.31 -0.92 57 0 128 0
29OCT26 97.50 C 0.00 0.00 0.00 43.10 -1.07 79 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 40.35 -0.66 56 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 37.89 -0.94 56 0 15 0
29OCT26 105.00 C 0.00 0.00 0.00 35.23 -0.88 0 0 30 0
29OCT26 107.50 C 0.00 0.00 0.00 32.92 -1.08 50 0 45 0
29OCT26 110.00 C 0.00 0.00 0.00 30.64 -0.64 56 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 28.13 -1.17 51 0 90 0
29OCT26 115.00 C 0.00 0.00 0.00 26.00 -1.03 56 0 15 0
29OCT26 117.50 C 0.00 0.00 0.00 23.93 -0.88 59 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 21.61 -1.07 56 0 28 0
29OCT26 122.50 C 0.00 0.00 0.00 19.53 -1.09 56 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 17.56 -1.10 56 0 25 0
29OCT26 127.50 C 0.00 0.00 0.00 15.69 -1.10 56 0 46 0
29OCT26 130.00 C 0.00 0.00 0.00 13.93 -1.11 56 0 301 0
29OCT26 132.50 C 0.00 0.00 0.00 12.29 -1.10 56 0 22 0
29OCT26 135.00 C 0.00 0.00 0.00 10.78 -1.09 56 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 9.12 -1.27 54 0 16 0
29OCT26 140.00 C 8.40 8.40 8.05 8.00 -1.23 55 2 202 0
29OCT26 142.50 C 0.00 0.00 0.00 7.04 -0.98 57 0 520 0
29OCT26 145.00 C 7.70 7.70 5.90 5.96 -1.02 56 5 100 +4
29OCT26 147.50 C 0.00 0.00 0.00 5.25 -0.91 57 0 33 0
29OCT26 150.00 C 5.50 5.50 5.19 4.43 -0.57 57 2 50 -1
29OCT26 152.50 C 0.00 0.00 0.00 3.72 -0.80 57 0 130 0
29OCT26 155.00 C 4.00 4.00 4.00 3.11 -0.73 57 2 146 0
29OCT26 157.50 C 3.55 3.55 3.55 2.58 -0.67 57 1 66 0
29OCT26 160.00 C 3.28 3.28 3.28 2.13 -0.60 57 10 1,493 +10
29OCT26 162.50 C 0.00 0.00 0.00 1.75 -0.54 57 0 33 0
29OCT26 165.00 C 0.00 0.00 0.00 1.43 -0.48 57 0 580 0
29OCT26 167.50 C 0.00 0.00 0.00 1.16 -0.42 57 0 56 0
29OCT26 170.00 C 1.30 1.30 1.30 0.94 -0.37 57 1 148 0
29OCT26 172.50 C 1.52 1.52 1.52 0.75 -0.33 57 3 108 +3
29OCT26 175.00 C 1.00 1.00 1.00 0.60 -0.28 57 1 186 -1
29OCT26 177.50 C 0.00 0.00 0.00 0.48 -0.24 57 0 28 0
29OCT26 180.00 C 0.80 0.80 0.80 0.38 -0.21 57 1 78 -1
29OCT26 182.50 C 0.63 0.63 0.59 0.30 -0.18 57 8 20 0
29OCT26 185.00 C 0.00 0.00 0.00 0.24 -0.15 57 0 36 0
29OCT26 187.50 C 0.55 0.55 0.55 0.19 -0.12 57 1 590 +1
27NOV26 95.00 C 0.00 0.00 0.00 45.70 -1.25 50 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 43.32 -1.30 51 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 41.33 -1.00 60 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 38.70 -0.68 54 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 36.46 -1.41 54 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 34.27 -1.45 55 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 32.15 -1.48 55 0 15 0
27NOV26 112.50 C 0.00 0.00 0.00 30.08 -1.51 56 0 15 0
27NOV26 115.00 C 0.00 0.00 0.00 28.56 -1.06 60 0 16 0
27NOV26 117.50 C 0.00 0.00 0.00 26.66 -1.06 60 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 24.82 -1.07 60 0 2 0
27NOV26 122.50 C 0.00 0.00 0.00 23.06 -1.07 60 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 21.38 -1.07 60 0 15 0
27NOV26 127.50 C 0.00 0.00 0.00 19.79 -1.06 60 0 15 0
27NOV26 130.00 C 0.00 0.00 0.00 18.27 -1.05 60 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 16.83 -1.04 60 0 45 0
27NOV26 135.00 C 0.00 0.00 0.00 15.48 -1.02 60 0 30 0
27NOV26 137.50 C 0.00 0.00 0.00 13.91 -1.16 58 0 53 0
27NOV26 140.00 C 13.22 13.22 13.22 12.77 -1.16 59 1 318 0
27NOV26 142.50 C 13.35 13.35 13.35 11.81 -1.13 59 14 58 +14
27NOV26 145.00 C 12.52 12.52 12.52 10.83 -1.00 60 14 31 -2
27NOV26 147.50 C 0.00 0.00 0.00 9.78 -1.04 59 0 47 0
27NOV26 150.00 C 0.00 0.00 0.00 8.94 -1.11 59 0 156 0
27NOV26 152.50 C 0.00 0.00 0.00 8.12 -1.00 59 0 50 0
27NOV26 155.00 C 0.00 0.00 0.00 7.48 -0.90 60 0 524 0
27NOV26 157.50 C 7.30 7.30 7.30 6.89 -0.80 61 3 58 +2
27NOV26 160.00 C 6.15 6.15 6.15 6.22 -0.77 61 1 429 +1
27NOV26 162.50 C 0.00 0.00 0.00 5.61 -0.73 61 0 129 0
27NOV26 165.00 C 5.60 5.60 5.60 5.05 -0.70 60 1 376 0
27NOV26 167.50 C 0.00 0.00 0.00 4.54 -0.66 60 0 296 0
27NOV26 170.00 C 0.00 0.00 0.00 4.08 -0.62 60 0 1,166 0
27NOV26 172.50 C 0.00 0.00 0.00 3.66 -0.59 60 0 45 0
27NOV26 175.00 C 0.00 0.00 0.00 3.28 -0.55 60 0 17 0
27NOV26 177.50 C 0.00 0.00 0.00 2.93 -0.52 60 0 40 0
27NOV26 180.00 C 0.00 0.00 0.00 2.62 -0.49 60 0 55 0
27NOV26 182.50 C 0.00 0.00 0.00 2.34 -0.45 60 0 13 0
27NOV26 185.00 C 0.00 0.00 0.00 2.08 -0.43 60 0 40 0
27NOV26 187.50 C 0.00 0.00 0.00 1.86 -0.39 60 0 75 0
30DEC26 65.00 C 0.00 0.00 0.00 75.62 -0.71 60 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 73.15 -0.70 59 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 70.70 -0.79 60 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 68.70 -0.26 77 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 65.81 -0.77 59 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 63.84 -0.02 72 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 60.98 -0.68 59 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 59.01 -0.32 68 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 55.60 -1.06 0 0 400 0
30DEC26 87.50 C 0.00 0.00 0.00 53.90 -0.94 59 0 400 0
30DEC26 90.00 C 0.00 0.00 0.00 51.59 -0.92 59 0 70 0
30DEC26 92.50 C 0.00 0.00 0.00 49.32 -0.60 59 0 70 0
30DEC26 95.00 C 0.00 0.00 0.00 47.09 -0.87 59 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 44.91 -0.48 59 0 100 0
30DEC26 100.00 C 0.00 0.00 0.00 42.77 -0.45 59 0 317 0
30DEC26 102.50 C 0.00 0.00 0.00 40.67 -0.48 59 0 300 0
30DEC26 105.00 C 0.00 0.00 0.00 38.19 -0.88 56 0 315 0
30DEC26 107.50 C 0.00 0.00 0.00 36.65 -0.36 59 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 34.72 -0.31 59 0 18 0
30DEC26 112.50 C 0.00 0.00 0.00 32.86 -0.21 59 0 3 0
30DEC26 115.00 C 0.00 0.00 0.00 31.05 -0.48 59 0 19 0
30DEC26 117.50 C 0.00 0.00 0.00 28.81 -0.87 57 0 1,000 0
30DEC26 120.00 C 0.00 0.00 0.00 27.64 -0.52 59 0 2,013 0
30DEC26 122.50 C 0.00 0.00 0.00 25.60 -1.25 57 0 1,006 0
30DEC26 125.00 C 0.00 0.00 0.00 24.43 -0.91 59 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 22.96 -0.92 59 0 17 0
30DEC26 130.00 C 0.00 0.00 0.00 21.59 -1.09 59 0 1,205 0
30DEC26 132.50 C 0.00 0.00 0.00 20.15 -1.18 59 0 21 0
30DEC26 135.00 C 0.00 0.00 0.00 18.96 -0.91 59 0 30 0
30DEC26 137.50 C 0.00 0.00 0.00 17.52 -1.07 58 0 71 0
30DEC26 140.00 C 0.00 0.00 0.00 16.43 -0.98 59 0 321 0
30DEC26 142.50 C 0.00 0.00 0.00 15.40 -0.93 59 0 25 0
30DEC26 145.00 C 0.00 0.00 0.00 14.38 -0.94 59 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 13.27 -1.09 59 0 15 0
30DEC26 150.00 C 0.00 0.00 0.00 12.41 -1.07 59 0 3,559 0
30DEC26 152.50 C 0.00 0.00 0.00 11.75 -0.89 60 0 45 0
30DEC26 155.00 C 0.00 0.00 0.00 11.01 -0.88 60 0 60 0
30DEC26 157.50 C 11.71 11.71 11.71 10.39 -0.76 60 15 91 +15
30DEC26 160.00 C 0.00 0.00 0.00 9.62 -0.76 60 0 76 0
30DEC26 162.50 C 10.34 10.34 10.34 8.95 -0.71 60 15 38 +1
30DEC26 165.00 C 0.00 0.00 0.00 8.30 -0.68 60 0 137 0
30DEC26 167.50 C 0.00 0.00 0.00 7.69 -0.66 60 0 31 0
30DEC26 170.00 C 0.00 0.00 0.00 7.12 -0.63 60 0 384 0
30DEC26 172.50 C 0.00 0.00 0.00 6.59 -0.61 60 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 6.10 -0.58 60 0 71 0
30DEC26 177.50 C 0.00 0.00 0.00 5.63 -0.56 60 0 109 0
30DEC26 180.00 C 0.00 0.00 0.00 5.21 -0.53 60 0 64 0
30DEC26 182.50 C 0.00 0.00 0.00 4.81 -0.51 60 0 17 0
30DEC26 185.00 C 5.50 5.50 5.50 4.44 -0.48 60 1 319 +1
30DEC26 187.50 C 0.00 0.00 0.00 4.09 -0.47 60 0 53 0
30DEC26 190.00 C 0.00 0.00 0.00 3.77 -0.44 60 0 27 0
30DEC26 192.50 C 0.00 0.00 0.00 3.48 -0.42 60 0 99 0
30DEC26 195.00 C 0.00 0.00 0.00 3.20 -0.40 60 0 109 0
30DEC26 197.50 C 0.00 0.00 0.00 2.95 -0.38 60 0 26 0
30DEC26 200.00 C 0.00 0.00 0.00 2.72 -0.36 60 0 219 0
30DEC26 205.00 C 0.00 0.00 0.00 2.30 -0.32 60 0 30 0
30DEC26 210.00 C 0.00 0.00 0.00 1.94 -0.29 60 0 39 0
30DEC26 215.00 C 0.00 0.00 0.00 1.64 -0.26 60 0 19 0
30DEC26 220.00 C 0.00 0.00 0.00 1.38 -0.23 60 0 144 0
30DEC26 225.00 C 0.00 0.00 0.00 1.13 -0.24 59 0 35 0
30DEC26 230.00 C 1.95 1.99 1.95 0.98 -0.18 60 3 271 +2
30DEC26 235.00 C 0.00 0.00 0.00 0.80 -0.16 59 0 64 0
30DEC26 240.00 C 0.00 0.00 0.00 0.67 -0.14 59 0 41 0
30DEC26 245.00 C 0.00 0.00 0.00 0.57 -0.12 59 0 200 0
30DEC26 250.00 C 0.00 0.00 0.00 0.48 -0.10 59 0 164 0
30DEC26 255.00 C 0.00 0.00 0.00 0.40 -0.09 59 0 15 0
30DEC26 260.00 C 0.00 0.00 0.00 0.34 -0.08 59 0 15 0
30DEC26 265.00 C 0.00 0.00 0.00 0.28 -0.07 59 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.24 -0.06 59 0 33 0
30DEC26 275.00 C 0.00 0.00 0.00 0.20 -0.05 59 0 30 0
30DEC26 280.00 C 0.00 0.00 0.00 0.17 -0.04 59 0 100 0
30DEC26 285.00 C 0.00 0.00 0.00 0.14 -0.04 59 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.12 -0.03 59 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 0.10 -0.03 59 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 0.08 -0.03 59 0 1,088 0
28JAN27 117.50 C 0.00 0.00 0.00 31.43 -1.02 59 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 29.85 -1.01 59 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 28.24 -1.07 59 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 26.77 -1.08 59 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 25.36 -1.08 59 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 24.13 -0.96 59 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 22.86 -0.94 59 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 21.17 -1.54 58 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 20.03 -1.36 58 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 18.95 -1.11 58 0 0 0
28JAN27 142.50 C 0.00 0.00 0.00 17.93 -1.06 58 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 16.95 -1.03 59 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 16.03 -1.00 59 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 15.31 -0.81 60 0 0 0
28JAN27 152.50 C 0.00 0.00 0.00 14.32 -0.94 59 0 0 0
28JAN27 155.00 C 0.00 0.00 0.00 13.54 -0.91 59 0 0 0
28JAN27 157.50 C 0.00 0.00 0.00 12.94 -0.73 60 0 0 0
28JAN27 160.00 C 0.00 0.00 0.00 11.86 -0.84 59 0 0 0
28JAN27 162.50 C 0.00 0.00 0.00 11.14 -0.82 59 0 0 0
28JAN27 165.00 C 0.00 0.00 0.00 10.78 -0.83 60 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 77.01 -0.81 74 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 73.87 -1.62 59 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 72.34 -0.15 71 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 69.21 -0.98 59 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 67.80 -0.82 69 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 65.68 +0.02 69 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 63.37 -1.05 67 0 7 0
30MAR27 82.50 C 0.00 0.00 0.00 60.83 -1.40 64 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 59.08 -1.03 66 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 56.62 -1.20 63 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 54.00 -2.09 59 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 52.97 -1.21 64 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 51.02 -1.20 64 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 48.77 -0.43 62 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 47.37 -0.71 64 0 47 0
30MAR27 102.50 C 0.00 0.00 0.00 45.44 -1.01 63 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 43.69 -0.81 63 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 41.97 -0.92 63 0 15 0
30MAR27 110.00 C 0.00 0.00 0.00 40.32 -0.80 63 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 37.72 -1.81 59 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 37.15 -0.14 62 0 15 0
30MAR27 117.50 C 0.00 0.00 0.00 34.59 -2.03 59 0 65 0
30MAR27 120.00 C 0.00 0.00 0.00 34.18 -0.79 62 0 67 0
30MAR27 122.50 C 0.00 0.00 0.00 31.80 -1.13 59 0 15 0
30MAR27 125.00 C 0.00 0.00 0.00 31.34 -0.23 62 0 15 0
30MAR27 127.50 C 0.00 0.00 0.00 29.06 -2.00 59 0 100 0
30MAR27 130.00 C 0.00 0.00 0.00 28.68 -1.09 61 0 715 0
30MAR27 132.50 C 0.00 0.00 0.00 26.67 -1.11 59 0 915 0
30MAR27 135.00 C 0.00 0.00 0.00 25.83 -0.78 60 0 300 0
30MAR27 137.50 C 0.00 0.00 0.00 24.73 -1.19 60 0 30 0
30MAR27 140.00 C 0.00 0.00 0.00 23.67 -1.27 60 0 77 0
30MAR27 142.50 C 0.00 0.00 0.00 22.64 -1.17 60 0 345 0
30MAR27 145.00 C 0.00 0.00 0.00 21.67 -1.25 60 0 324 0
30MAR27 147.50 C 0.00 0.00 0.00 20.74 -1.22 60 0 14 0
30MAR27 150.00 C 0.00 0.00 0.00 19.85 -1.16 60 0 56 0
30MAR27 152.50 C 0.00 0.00 0.00 19.00 -1.04 60 0 49 0
30MAR27 155.00 C 0.00 0.00 0.00 18.18 -1.04 60 0 200 0
30MAR27 157.50 C 0.00 0.00 0.00 17.38 -1.03 60 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 16.56 -1.04 60 0 22 0
30MAR27 162.50 C 0.00 0.00 0.00 15.75 -1.04 60 0 6 0
30MAR27 165.00 C 0.00 0.00 0.00 15.01 -0.97 60 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 14.37 -0.94 60 0 30 0
30MAR27 170.00 C 0.00 0.00 0.00 13.73 -0.94 60 0 394 0
30MAR27 172.50 C 0.00 0.00 0.00 13.09 -0.94 60 0 4 0
30MAR27 175.00 C 0.00 0.00 0.00 12.44 -0.96 60 0 314 0
30MAR27 177.50 C 0.00 0.00 0.00 11.80 -0.96 60 0 30 0
30MAR27 180.00 C 0.00 0.00 0.00 11.29 -0.83 60 0 22 0
30MAR27 182.50 C 0.00 0.00 0.00 10.80 -0.83 60 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 10.31 -0.83 60 0 14 0
30MAR27 187.50 C 0.00 0.00 0.00 9.82 -0.52 60 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 9.33 -0.84 60 0 5 0
30MAR27 192.50 C 0.00 0.00 0.00 8.84 -0.84 60 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 8.44 -0.76 60 0 47 0
30MAR27 197.50 C 0.00 0.00 0.00 8.08 -0.71 60 0 15 0
30MAR27 200.00 C 8.77 8.77 8.77 7.71 -0.72 60 1 241 -1
30MAR27 205.00 C 0.00 0.00 0.00 6.99 -0.72 60 0 5 0
30MAR27 210.00 C 0.00 0.00 0.00 6.27 -0.72 60 0 181 0
30MAR27 215.00 C 0.00 0.00 0.00 5.75 -0.59 60 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 5.23 -0.60 60 0 72 0
30MAR27 225.00 C 0.00 0.00 0.00 4.72 -0.59 60 0 16 0
30MAR27 230.00 C 0.00 0.00 0.00 4.27 -0.53 60 0 1 0
30MAR27 235.00 C 0.00 0.00 0.00 3.91 -0.47 60 0 15 0
30MAR27 240.00 C 0.00 0.00 0.00 3.55 -0.47 60 0 41 0
30MAR27 245.00 C 0.00 0.00 0.00 3.19 -0.47 59 0 58 0
30MAR27 250.00 C 0.00 0.00 0.00 2.89 -0.42 60 0 56 0
30MAR27 255.00 C 0.00 0.00 0.00 2.65 -0.36 59 0 35 0
30MAR27 260.00 C 0.00 0.00 0.00 2.41 -0.36 59 0 304 0
30MAR27 265.00 C 0.00 0.00 0.00 2.17 -0.36 59 0 15 0
30MAR27 270.00 C 0.00 0.00 0.00 1.95 -0.35 59 0 15 0
30MAR27 275.00 C 0.00 0.00 0.00 1.79 -0.27 59 0 49 0
30MAR27 280.00 C 0.00 0.00 0.00 1.64 -0.27 59 0 41 0
30MAR27 285.00 C 0.00 0.00 0.00 1.44 -0.26 59 0 105 0
30MAR27 290.00 C 0.00 0.00 0.00 1.29 -0.26 59 0 313 0
29JUN27 65.00 C 0.00 0.00 0.00 77.86 -1.49 68 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 76.06 -0.99 71 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 72.56 -2.35 60 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 71.85 -0.94 69 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 68.30 -2.38 60 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 66.29 -2.34 60 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 65.58 -1.06 66 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 62.28 -2.35 59 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 61.61 -1.07 65 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 59.70 -1.04 65 0 5 0
29JUN27 90.00 C 0.00 0.00 0.00 56.68 -2.16 59 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 56.02 -1.00 64 0 60 0
29JUN27 95.00 C 0.00 0.00 0.00 54.25 -1.11 63 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 51.49 -2.13 60 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 50.82 -1.05 63 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 48.16 -2.06 60 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 47.24 -1.38 61 0 45 0
29JUN27 107.50 C 0.00 0.00 0.00 46.02 -1.04 62 0 30 0
29JUN27 110.00 C 0.00 0.00 0.00 44.18 -1.34 61 0 1 0
29JUN27 112.50 C 0.00 0.00 0.00 43.04 -0.96 62 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 41.62 -1.06 62 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 39.50 -1.66 60 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 38.19 -1.66 60 0 35 0
29JUN27 122.50 C 0.00 0.00 0.00 37.56 -1.02 61 0 15 0
29JUN27 125.00 C 0.00 0.00 0.00 36.11 -1.16 61 0 6 0
29JUN27 127.50 C 0.00 0.00 0.00 35.22 -0.82 61 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 33.97 -0.84 61 0 30 0
29JUN27 132.50 C 0.00 0.00 0.00 32.87 -0.82 61 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 31.09 -1.65 60 0 16 0
29JUN27 137.50 C 0.00 0.00 0.00 30.71 -0.87 61 0 8 0
29JUN27 140.00 C 0.00 0.00 0.00 29.68 -0.84 61 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 28.03 -1.43 60 0 12 0
29JUN27 145.00 C 0.00 0.00 0.00 27.78 -0.81 61 0 31 0
29JUN27 147.50 C 0.00 0.00 0.00 26.18 -1.41 60 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 26.01 -0.67 61 0 60 0
29JUN27 152.50 C 0.00 0.00 0.00 25.06 -0.90 61 0 38 0
29JUN27 155.00 C 0.00 0.00 0.00 24.19 -0.94 61 0 15 0
29JUN27 157.50 C 0.00 0.00 0.00 23.43 -0.90 61 0 30 0
29JUN27 160.00 C 0.00 0.00 0.00 22.66 -0.99 61 0 46 0
29JUN27 162.50 C 0.00 0.00 0.00 21.89 -1.01 61 0 15 0
29JUN27 165.00 C 0.00 0.00 0.00 21.13 -0.86 61 0 45 0
29JUN27 167.50 C 0.00 0.00 0.00 20.36 -0.99 61 0 36 0
29JUN27 170.00 C 0.00 0.00 0.00 19.59 -1.04 61 0 530 0
29JUN27 172.50 C 0.00 0.00 0.00 18.96 -1.07 61 0 60 0
29JUN27 175.00 C 0.00 0.00 0.00 18.36 -1.08 61 0 75 0
29JUN27 177.50 C 0.00 0.00 0.00 17.24 -1.60 60 0 30 0
29JUN27 180.00 C 0.00 0.00 0.00 17.16 -1.07 61 0 50 0
29JUN27 182.50 C 0.00 0.00 0.00 16.56 -1.09 61 0 15 0
29JUN27 185.00 C 0.00 0.00 0.00 15.96 -1.10 60 0 2 0
29JUN27 187.50 C 0.00 0.00 0.00 15.36 -1.10 60 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 44.18 -0.94 60 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 43.26 -0.80 61 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 42.08 -0.53 61 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 40.92 -0.86 61 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 39.81 -0.58 61 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 38.44 -0.89 61 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 37.66 -0.83 61 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 36.64 -0.56 61 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 35.44 -0.97 61 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 34.48 -0.94 61 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 33.56 -0.93 61 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 32.66 -0.93 61 0 0 0
29SEP27 147.50 C 32.70 32.70 32.70 32.06 -0.66 61 15 15 +15
29SEP27 150.00 C 31.81 31.81 31.81 31.21 -0.63 61 15 16 +15
29SEP27 152.50 C 0.00 0.00 0.00 30.12 -0.90 61 0 1 0
29SEP27 155.00 C 0.00 0.00 0.00 29.33 -0.88 61 0 0 0
29SEP27 157.50 C 28.95 28.95 28.95 28.84 -0.59 62 15 15 +15
29SEP27 160.00 C 0.00 0.00 0.00 27.82 -0.66 61 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 27.09 -0.94 61 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 26.13 -0.69 61 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 25.43 -1.14 61 0 5 0
29SEP27 170.00 C 0.00 0.00 0.00 25.21 -0.87 62 0 20 0
29SEP27 172.50 C 0.00 0.00 0.00 24.02 -0.69 61 0 15 0
29SEP27 175.00 C 0.00 0.00 0.00 24.01 -0.63 62 0 15 0
29SEP27 177.50 C 0.00 0.00 0.00 23.32 +0.01 62 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 22.75 -0.55 62 0 5 0
29SEP27 182.50 C 0.00 0.00 0.00 21.54 -1.28 61 0 1 0
29SEP27 185.00 C 0.00 0.00 0.00 21.53 -0.73 62 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 20.45 -0.61 61 0 0 0
TOTAL CALL 235 33,696 +121
09OCT26 119.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
09OCT26 120.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
09OCT26 121.00 P 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
09OCT26 122.00 P 0.00 0.00 0.00 0.01 -0.02 59 0 0 0
09OCT26 123.00 P 0.00 0.00 0.00 0.01 -0.03 55 0 2 0
09OCT26 124.00 P 0.00 0.00 0.00 0.01 -0.05 52 0 1 0
09OCT26 125.00 P 0.00 0.00 0.00 0.02 -0.06 53 0 15 0
09OCT26 126.00 P 0.00 0.00 0.00 0.04 -0.07 55 0 0 0
09OCT26 127.00 P 0.00 0.00 0.00 0.05 -0.10 53 0 15 0
09OCT26 128.00 P 0.15 0.15 0.15 0.08 -0.12 53 1 25 0
09OCT26 129.00 P 0.15 0.15 0.15 0.12 -0.16 53 2 25 -2
09OCT26 130.00 P 0.00 0.00 0.00 0.17 -0.20 53 0 65 0
09OCT26 131.00 P 0.00 0.00 0.00 0.25 -0.22 53 0 5 0
09OCT26 132.00 P 0.00 0.00 0.00 0.35 -0.27 53 0 10 0
09OCT26 133.00 P 0.46 0.46 0.46 0.49 -0.29 54 15 15 0
09OCT26 134.00 P 0.52 0.66 0.52 0.66 -0.31 54 15 16 +15
09OCT26 135.00 P 0.63 0.63 0.63 0.86 -0.33 53 25 66 +25
09OCT26 136.00 P 0.00 0.00 0.00 1.12 -0.33 54 0 15 0
09OCT26 137.00 P 1.21 1.21 1.21 1.44 -0.31 54 15 16 +13
09OCT26 138.00 P 0.00 0.00 0.00 1.81 -0.29 54 0 28 0
09OCT26 139.00 P 0.00 0.00 0.00 2.23 -0.28 54 0 41 0
09OCT26 140.00 P 3.00 3.00 2.78 2.71 -0.25 54 25 80 0
09OCT26 141.00 P 0.00 0.00 0.00 3.27 -0.18 55 0 108 0
09OCT26 142.00 P 0.00 0.00 0.00 3.87 -0.13 55 0 0 0
09OCT26 143.00 P 0.00 0.00 0.00 4.53 -0.06 56 0 3 0
09OCT26 144.00 P 0.00 0.00 0.00 5.25 +0.03 56 0 2 0
09OCT26 145.00 P 0.00 0.00 0.00 5.96 +0.13 56 0 0 0
09OCT26 146.00 P 0.00 0.00 0.00 6.63 +0.10 53 0 0 0
09OCT26 147.00 P 0.00 0.00 0.00 7.45 +0.17 53 0 0 0
09OCT26 148.00 P 0.00 0.00 0.00 8.32 +0.28 53 0 0 0
09OCT26 149.00 P 0.00 0.00 0.00 9.21 +0.35 53 0 0 0
09OCT26 150.00 P 0.00 0.00 0.00 10.12 +0.43 53 0 0 0
09OCT26 152.50 P 0.00 0.00 0.00 12.49 +0.60 53 0 2 0
09OCT26 155.00 P 0.00 0.00 0.00 14.93 +0.72 53 0 0 0
09OCT26 157.50 P 0.00 0.00 0.00 17.40 +0.80 0 0 0 0
09OCT26 160.00 P 0.00 0.00 0.00 19.90 +0.86 0 0 0 0
09OCT26 162.50 P 0.00 0.00 0.00 22.40 +0.89 0 0 0 0
09OCT26 165.00 P 0.00 0.00 0.00 24.90 +0.90 0 0 0 0
09OCT26 167.50 P 0.00 0.00 0.00 27.40 +0.90 0 0 0 0
09OCT26 170.00 P 0.00 0.00 0.00 29.90 +0.90 0 0 0 0
09OCT26 172.50 P 0.00 0.00 0.00 32.40 +0.90 0 0 0 0
09OCT26 175.00 P 0.00 0.00 0.00 34.90 +0.90 0 0 0 0
09OCT26 177.50 P 0.00 0.00 0.00 37.40 +0.90 0 0 0 0
09OCT26 180.00 P 0.00 0.00 0.00 39.90 +0.90 0 0 0 0
09OCT26 182.50 P 0.00 0.00 0.00 42.40 +0.90 0 0 0 0
16OCT26 121.00 P 0.00 0.00 0.00 0.25 - 54 0 0 -
16OCT26 122.00 P 0.26 0.26 0.26 0.31 - 54 10 10 -
16OCT26 123.00 P 0.00 0.00 0.00 0.38 -0.15 54 0 4 0
16OCT26 124.00 P 0.00 0.00 0.00 0.47 -0.17 54 0 0 0
16OCT26 125.00 P 0.00 0.00 0.00 0.58 -0.15 54 0 20 0
16OCT26 126.00 P 0.00 0.00 0.00 0.69 -0.16 54 0 5 0
16OCT26 127.00 P 0.00 0.00 0.00 0.82 -0.16 54 0 0 0
16OCT26 128.00 P 0.00 0.00 0.00 0.96 -0.18 54 0 0 0
16OCT26 129.00 P 0.00 0.00 0.00 1.13 -0.20 53 0 0 0
16OCT26 130.00 P 1.26 1.26 1.17 1.33 -0.19 53 19 19 +19
16OCT26 131.00 P 1.46 1.46 1.46 1.55 -0.21 53 15 15 +15
16OCT26 132.00 P 0.00 0.00 0.00 1.79 -0.22 53 0 0 0
16OCT26 133.00 P 1.82 2.06 1.80 2.08 -0.19 53 17 4 +1
16OCT26 134.00 P 2.46 2.47 2.46 2.40 -0.19 53 120 120 +120
16OCT26 135.00 P 0.00 0.00 0.00 2.76 -0.14 54 0 5 0
16OCT26 136.00 P 3.00 3.00 3.00 3.14 -0.11 54 20 20 +20
16OCT26 137.00 P 0.00 0.00 0.00 3.57 -0.07 54 0 0 0
16OCT26 138.00 P 0.00 0.00 0.00 4.03 +0.01 55 0 0 0
16OCT26 139.00 P 0.00 0.00 0.00 4.53 +0.06 55 0 0 0
16OCT26 140.00 P 0.00 0.00 0.00 5.03 +0.09 55 0 0 0
16OCT26 141.00 P 0.00 0.00 0.00 5.60 +0.07 55 0 0 0
16OCT26 142.00 P 0.00 0.00 0.00 6.17 +0.18 56 0 0 0
16OCT26 143.00 P 0.00 0.00 0.00 6.66 +0.13 55 0 0 0
16OCT26 144.00 P 0.00 0.00 0.00 7.20 +0.06 54 0 0 0
16OCT26 145.00 P 0.00 0.00 0.00 7.83 -0.09 54 0 0 0
16OCT26 146.00 P 0.00 0.00 0.00 8.52 +0.01 54 0 0 0
16OCT26 147.00 P 0.00 0.00 0.00 9.23 +0.07 54 0 0 0
16OCT26 148.00 P 0.00 0.00 0.00 9.94 +0.07 54 0 0 0
16OCT26 149.00 P 0.00 0.00 0.00 10.71 +0.14 54 0 0 0
16OCT26 150.00 P 0.00 0.00 0.00 11.48 +0.18 54 0 0 0
16OCT26 152.50 P 0.00 0.00 0.00 13.52 +0.30 54 0 0 0
16OCT26 155.00 P 0.00 0.00 0.00 15.67 +0.39 54 0 0 0
16OCT26 157.50 P 0.00 0.00 0.00 17.91 +0.49 54 0 0 0
16OCT26 160.00 P 0.00 0.00 0.00 20.22 +0.57 53 0 0 0
16OCT26 162.50 P 0.00 0.00 0.00 22.59 +0.65 53 0 0 0
16OCT26 165.00 P 0.00 0.00 0.00 25.01 +0.72 54 0 0 0
16OCT26 167.50 P 0.00 0.00 0.00 27.45 +0.77 54 0 0 0
16OCT26 170.00 P 0.00 0.00 0.00 29.92 +0.81 54 0 0 0
16OCT26 172.50 P 0.00 0.00 0.00 32.40 +0.85 0 0 0 0
16OCT26 175.00 P 0.00 0.00 0.00 34.90 +0.88 0 0 0 0
16OCT26 177.50 P 0.00 0.00 0.00 37.40 +0.89 0 0 0 0
16OCT26 180.00 P 0.00 0.00 0.00 39.90 +0.90 0 0 0 0
16OCT26 182.50 P 0.00 0.00 0.00 42.40 +0.90 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 103 0 452 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 93 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 89 0 25 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 85 0 70 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 80 0 12 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 72 0 55 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 69 0 37 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 61 0 31 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 -0.01 58 0 47 0
29OCT26 95.00 P 0.12 0.12 0.12 0.02 -0.01 58 20 133 0
29OCT26 97.50 P 0.00 0.00 0.00 0.03 -0.02 57 0 234 0
29OCT26 100.00 P 0.00 0.00 0.00 0.05 -0.02 57 0 177 0
29OCT26 102.50 P 0.00 0.00 0.00 0.08 -0.04 56 0 51 0
29OCT26 105.00 P 0.00 0.00 0.00 0.13 -0.05 56 0 78 0
29OCT26 107.50 P 0.00 0.00 0.00 0.21 -0.06 57 0 21 0
29OCT26 110.00 P 0.36 0.38 0.36 0.32 -0.08 56 4 230 0
29OCT26 112.50 P 0.49 0.50 0.49 0.48 -0.09 57 4 24 +2
29OCT26 115.00 P 0.00 0.00 0.00 0.64 -0.13 56 0 122 0
29OCT26 117.50 P 0.00 0.00 0.00 0.90 -0.13 56 0 22 0
29OCT26 120.00 P 0.00 0.00 0.00 1.23 -0.15 56 0 181 0
29OCT26 122.50 P 0.00 0.00 0.00 1.64 -0.18 56 0 72 0
29OCT26 125.00 P 2.03 2.15 2.03 2.12 -0.19 55 7 98 +7
29OCT26 127.50 P 0.00 0.00 0.00 2.75 -0.20 55 0 132 0
29OCT26 130.00 P 3.50 3.50 3.50 3.50 -0.23 56 2 333 0
29OCT26 132.50 P 0.00 0.00 0.00 4.38 -0.12 56 0 94 0
29OCT26 135.00 P 4.99 4.99 4.99 5.44 -0.06 56 1 198 -1
29OCT26 137.50 P 0.00 0.00 0.00 6.59 -0.02 57 0 120 0
29OCT26 140.00 P 7.31 7.74 7.25 7.88 +0.05 57 18 124 -14
29OCT26 142.50 P 0.00 0.00 0.00 9.35 +0.15 58 0 666 0
29OCT26 145.00 P 10.00 10.00 10.00 10.79 +0.20 57 1 48 0
29OCT26 147.50 P 0.00 0.00 0.00 12.23 0.00 56 0 103 0
29OCT26 150.00 P 13.60 14.35 13.60 14.37 +0.53 60 2 1,866 -1
29OCT26 152.50 P 0.00 0.00 0.00 15.73 +0.11 56 0 56 0
29OCT26 155.00 P 0.00 0.00 0.00 17.67 +0.23 56 0 47 0
29OCT26 157.50 P 0.00 0.00 0.00 19.64 +0.26 56 0 11 0
29OCT26 160.00 P 0.00 0.00 0.00 21.72 +0.35 56 0 42 0
29OCT26 162.50 P 0.00 0.00 0.00 23.84 +0.38 56 0 21 0
29OCT26 165.00 P 0.00 0.00 0.00 26.04 +0.46 56 0 11 0
29OCT26 167.50 P 0.00 0.00 0.00 28.90 +0.69 64 0 30 0
29OCT26 170.00 P 0.00 0.00 0.00 31.18 +0.91 65 0 110 0
29OCT26 172.50 P 0.00 0.00 0.00 32.91 +0.61 56 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 35.27 +0.66 56 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 37.67 +0.70 56 0 1 0
29OCT26 180.00 P 0.00 0.00 0.00 40.08 +0.74 56 0 1 0
29OCT26 182.50 P 0.00 0.00 0.00 42.52 +0.76 56 0 65 0
29OCT26 185.00 P 0.00 0.00 0.00 44.97 +0.80 56 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 47.44 +0.82 57 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 0.46 -0.04 60 0 81 0
27NOV26 97.50 P 0.00 0.00 0.00 0.58 -0.08 60 0 7 0
27NOV26 100.00 P 0.00 0.00 0.00 0.78 -0.08 60 0 58 0
27NOV26 102.50 P 0.00 0.00 0.00 0.97 -0.09 59 0 10 0
27NOV26 105.00 P 0.00 0.00 0.00 1.24 -0.10 59 0 13 0
27NOV26 107.50 P 0.00 0.00 0.00 1.55 -0.12 59 0 2 0
27NOV26 110.00 P 1.85 1.85 1.85 1.93 -0.12 59 25 306 +25
27NOV26 112.50 P 0.00 0.00 0.00 2.36 -0.13 59 0 115 0
27NOV26 115.00 P 2.73 2.73 2.73 2.86 -0.15 59 5 24 +5
27NOV26 117.50 P 0.00 0.00 0.00 3.41 -0.15 59 0 17 0
27NOV26 120.00 P 3.75 3.88 3.75 4.07 -0.15 59 13 67 +3
27NOV26 122.50 P 0.00 0.00 0.00 4.76 -0.14 59 0 8 0
27NOV26 125.00 P 0.00 0.00 0.00 5.58 -0.15 59 0 235 0
27NOV26 127.50 P 0.00 0.00 0.00 6.48 -0.08 59 0 134 0
27NOV26 130.00 P 7.60 7.60 7.38 7.49 -0.03 59 2 892 0
27NOV26 132.50 P 0.00 0.00 0.00 8.58 -0.04 59 0 44 0
27NOV26 135.00 P 0.00 0.00 0.00 9.73 +0.02 59 0 6 0
27NOV26 137.50 P 0.00 0.00 0.00 11.01 +0.07 60 0 19 0
27NOV26 140.00 P 12.10 12.10 12.10 12.36 +0.07 60 1 79 0
27NOV26 142.50 P 0.00 0.00 0.00 13.80 +0.13 60 0 57 0
27NOV26 145.00 P 0.00 0.00 0.00 15.27 +0.23 60 0 95 0
27NOV26 147.50 P 0.00 0.00 0.00 16.87 +0.06 61 0 52 0
27NOV26 150.00 P 0.00 0.00 0.00 18.54 +0.28 61 0 661 0
27NOV26 152.50 P 0.00 0.00 0.00 20.38 +0.43 62 0 60 0
27NOV26 155.00 P 0.00 0.00 0.00 21.68 -0.51 60 0 183 0
27NOV26 157.50 P 0.00 0.00 0.00 23.83 +0.54 61 0 37 0
27NOV26 160.00 P 0.00 0.00 0.00 25.69 +0.58 62 0 522 0
27NOV26 162.50 P 0.00 0.00 0.00 27.24 +0.25 60 0 15 0
27NOV26 165.00 P 0.00 0.00 0.00 29.21 +0.25 60 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 31.18 +0.25 60 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 33.58 +0.67 62 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 35.69 +0.69 62 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 37.85 +0.75 62 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 39.65 +0.43 60 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 41.86 +0.47 60 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 44.08 +0.47 60 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 46.34 +0.51 60 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 48.65 +0.58 60 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.03 -0.01 60 0 185 0
30DEC26 67.50 P 0.00 0.00 0.00 0.05 -0.01 60 0 55 0
30DEC26 70.00 P 0.00 0.00 0.00 0.07 -0.01 60 0 43 0
30DEC26 72.50 P 0.00 0.00 0.00 0.11 -0.01 60 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.15 -0.01 60 0 57 0
30DEC26 77.50 P 0.00 0.00 0.00 0.21 -0.01 60 0 31 0
30DEC26 80.00 P 0.00 0.00 0.00 0.28 -0.03 59 0 87 0
30DEC26 82.50 P 0.00 0.00 0.00 0.37 -0.03 59 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 0.49 -0.04 59 0 407 0
30DEC26 87.50 P 0.00 0.00 0.00 0.63 -0.04 59 0 425 0
30DEC26 90.00 P 0.00 0.00 0.00 0.82 -0.05 59 0 147 0
30DEC26 92.50 P 0.00 0.00 0.00 1.03 -0.05 59 0 85 0
30DEC26 95.00 P 0.00 0.00 0.00 1.29 -0.05 59 0 37 0
30DEC26 97.50 P 0.00 0.00 0.00 1.58 -0.06 59 0 126 0
30DEC26 100.00 P 0.00 0.00 0.00 1.92 -0.06 59 0 494 0
30DEC26 102.50 P 0.00 0.00 0.00 2.32 -0.07 59 0 316 0
30DEC26 105.00 P 0.00 0.00 0.00 2.73 -0.07 59 0 343 0
30DEC26 107.50 P 0.00 0.00 0.00 3.27 -0.08 59 0 56 0
30DEC26 110.00 P 0.00 0.00 0.00 3.81 -0.08 59 0 691 0
30DEC26 112.50 P 0.00 0.00 0.00 4.49 -0.02 60 0 559 0
30DEC26 115.00 P 0.00 0.00 0.00 5.13 -0.08 59 0 152 0
30DEC26 117.50 P 0.00 0.00 0.00 5.83 -0.08 59 0 1,034 0
30DEC26 120.00 P 0.00 0.00 0.00 6.68 +0.02 59 0 2,004 0
30DEC26 122.50 P 7.25 7.25 7.25 7.33 -0.06 58 5 1,007 +5
30DEC26 125.00 P 0.00 0.00 0.00 8.24 -0.15 58 0 1,483 0
30DEC26 127.50 P 0.00 0.00 0.00 9.28 -0.13 58 0 65 0
30DEC26 130.00 P 9.90 9.90 9.80 10.38 -0.08 58 24 221 -24
30DEC26 132.50 P 0.00 0.00 0.00 11.56 -0.05 59 0 35 0
30DEC26 135.00 P 0.00 0.00 0.00 12.75 -0.08 59 0 27 0
30DEC26 137.50 P 0.00 0.00 0.00 14.07 -0.05 59 0 7 0
30DEC26 140.00 P 14.52 14.84 14.52 15.46 -0.01 59 25 85 0
30DEC26 142.50 P 0.00 0.00 0.00 16.91 +0.03 59 0 64 0
30DEC26 145.00 P 0.00 0.00 0.00 18.55 +0.18 60 0 78 0
30DEC26 147.50 P 0.00 0.00 0.00 19.86 -0.53 59 0 20 0
30DEC26 150.00 P 0.00 0.00 0.00 21.69 +0.30 60 0 3,554 0
30DEC26 152.50 P 0.00 0.00 0.00 23.37 +0.37 60 0 89 0
30DEC26 155.00 P 0.00 0.00 0.00 25.11 +0.36 61 0 146 0
30DEC26 157.50 P 0.00 0.00 0.00 26.92 +0.43 61 0 489 0
30DEC26 160.00 P 0.00 0.00 0.00 28.26 -0.06 59 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 30.09 +0.23 59 0 16 0
30DEC26 165.00 P 0.00 0.00 0.00 31.93 +0.24 59 0 31 0
30DEC26 167.50 P 0.00 0.00 0.00 33.82 +0.29 59 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 35.80 -0.08 59 0 69 0
30DEC26 172.50 P 0.00 0.00 0.00 37.79 +0.33 59 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 39.78 +0.34 59 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 41.83 +0.39 59 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 43.94 +0.43 59 0 57 0
30DEC26 182.50 P 0.00 0.00 0.00 46.06 +0.43 59 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 48.19 -0.26 59 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 51.09 +1.21 63 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 53.33 +0.27 64 0 13 0
30DEC26 192.50 P 0.00 0.00 0.00 54.80 -0.63 59 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 57.73 -0.05 63 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 59.27 -0.68 59 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 61.57 +0.60 59 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 66.84 +1.26 64 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 70.87 +0.65 59 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 76.13 +1.21 64 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 80.42 -0.44 59 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 85.58 0.00 63 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 90.13 +0.79 59 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 95.02 +0.60 59 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 99.96 +0.84 59 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 104.92 +0.86 59 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 109.90 +0.88 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 114.90 +0.90 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 119.90 +0.90 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 124.90 +0.10 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 129.90 +0.90 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 134.90 +0.14 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 139.90 +0.15 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 144.90 +0.15 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 149.90 +0.90 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 154.90 +0.90 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 159.90 +0.90 0 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 7.61 -0.17 59 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 8.53 +0.10 59 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 9.38 -0.13 59 0 0 0
28JAN27 125.00 P 10.48 10.48 10.48 10.41 -0.09 59 2 2 +2
28JAN27 127.50 P 0.00 0.00 0.00 11.44 -0.14 58 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 12.60 -0.08 59 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 13.83 -0.05 59 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 15.12 -0.02 59 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 16.46 +0.01 59 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 17.87 +0.04 59 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 19.32 +0.06 59 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 21.06 +0.31 60 0 25 0
28JAN27 147.50 P 0.00 0.00 0.00 22.14 -0.04 59 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 23.65 -0.02 59 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 25.32 -0.11 59 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 27.41 +0.36 60 0 25 0
28JAN27 157.50 P 0.00 0.00 0.00 28.65 +0.03 59 0 0 0
28JAN27 160.00 P 0.00 0.00 0.00 30.34 +0.05 59 0 0 0
28JAN27 162.50 P 0.00 0.00 0.00 32.17 +0.13 59 0 0 0
28JAN27 165.00 P 0.00 0.00 0.00 34.01 +0.13 59 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.44 -0.04 59 0 193 0
30MAR27 67.50 P 0.78 0.78 0.78 0.57 -0.06 59 10 35 +5
30MAR27 70.00 P 0.00 0.00 0.00 0.73 -0.06 59 0 30 0
30MAR27 72.50 P 0.00 0.00 0.00 0.90 -0.09 59 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 1.13 -0.08 59 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 1.35 -0.10 59 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 1.65 -0.12 59 0 25 0
30MAR27 82.50 P 0.00 0.00 0.00 1.97 -0.12 59 0 2 0
30MAR27 85.00 P 0.00 0.00 0.00 2.37 -0.08 59 0 61 0
30MAR27 87.50 P 0.00 0.00 0.00 2.82 -0.06 60 0 77 0
30MAR27 90.00 P 0.00 0.00 0.00 3.27 -0.04 60 0 254 0
30MAR27 92.50 P 0.00 0.00 0.00 3.75 -0.02 60 0 60 0
30MAR27 95.00 P 0.00 0.00 0.00 4.31 +0.03 60 0 39 0
30MAR27 97.50 P 0.00 0.00 0.00 4.86 +0.03 59 0 85 0
30MAR27 100.00 P 0.00 0.00 0.00 5.47 +0.02 59 0 66 0
30MAR27 102.50 P 0.00 0.00 0.00 6.13 +0.01 59 0 17 0
30MAR27 105.00 P 0.00 0.00 0.00 6.85 +0.01 59 0 8 0
30MAR27 107.50 P 0.00 0.00 0.00 7.60 +0.04 59 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 8.45 +0.06 59 0 14 0
30MAR27 112.50 P 0.00 0.00 0.00 9.63 -0.03 60 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 10.55 -0.06 60 0 9 0
30MAR27 117.50 P 0.00 0.00 0.00 11.52 +0.03 60 0 79 0
30MAR27 120.00 P 0.00 0.00 0.00 12.64 +0.09 60 0 52 0
30MAR27 122.50 P 0.00 0.00 0.00 13.01 -0.45 58 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 14.13 -0.14 58 0 38 0
30MAR27 127.50 P 0.00 0.00 0.00 15.30 -0.05 58 0 100 0
30MAR27 130.00 P 16.55 16.55 16.55 16.53 -0.02 58 2 702 +2
30MAR27 132.50 P 0.00 0.00 0.00 17.80 -0.02 58 0 900 0
30MAR27 135.00 P 0.00 0.00 0.00 19.13 -0.02 58 0 305 0
30MAR27 137.50 P 0.00 0.00 0.00 20.50 0.00 58 0 5 0
30MAR27 140.00 P 0.00 0.00 0.00 21.82 -0.08 58 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 23.28 -0.05 58 0 300 0
30MAR27 145.00 P 0.00 0.00 0.00 25.12 +0.31 59 0 300 0
30MAR27 147.50 P 0.00 0.00 0.00 26.67 +0.43 59 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 28.17 -0.13 59 0 18 0
30MAR27 152.50 P 0.00 0.00 0.00 30.70 -0.08 61 0 46 0
30MAR27 155.00 P 0.00 0.00 0.00 31.49 -0.73 59 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 33.16 -0.09 59 0 16 0
30MAR27 160.00 P 0.00 0.00 0.00 34.85 -0.09 59 0 11 0
30MAR27 162.50 P 0.00 0.00 0.00 36.53 -0.10 59 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 38.30 -0.02 59 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 40.15 0.00 59 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 42.00 0.00 59 0 21 0
30MAR27 172.50 P 0.00 0.00 0.00 43.85 0.00 59 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 45.70 -0.01 59 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 47.56 -0.03 59 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 49.94 +0.52 60 0 142 0
30MAR27 182.50 P 0.00 0.00 0.00 51.54 +0.12 59 0 10 0
30MAR27 185.00 P 0.00 0.00 0.00 53.53 +0.11 59 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 55.53 +0.11 59 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 57.98 +0.55 60 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 59.54 +0.11 59 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 61.64 +0.20 59 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 63.76 +0.23 59 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 65.89 +0.23 59 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 70.14 +0.23 59 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 74.43 +0.25 59 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 78.89 +0.36 59 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 83.35 +0.36 59 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 87.84 +0.37 59 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 92.40 +0.44 59 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 97.03 +0.49 59 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 101.68 +0.49 59 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 106.35 +0.51 59 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 111.08 +0.57 59 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 115.86 +0.62 59 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 120.65 +0.63 59 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 125.68 +0.86 61 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 130.31 +0.68 59 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 135.20 +0.44 59 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 140.10 +0.35 59 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 145.02 +0.27 59 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 149.96 +0.80 59 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 1.30 -0.11 59 0 69 0
29JUN27 67.50 P 0.00 0.00 0.00 1.59 -0.08 60 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 1.93 -0.14 60 0 61 0
29JUN27 72.50 P 0.00 0.00 0.00 2.28 -0.15 60 0 46 0
29JUN27 75.00 P 0.00 0.00 0.00 2.63 -0.18 60 0 17 0
29JUN27 77.50 P 0.00 0.00 0.00 3.10 -0.19 60 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 3.57 -0.19 60 0 21 0
29JUN27 82.50 P 0.00 0.00 0.00 4.05 -0.19 60 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 4.63 -0.23 60 0 24 0
29JUN27 87.50 P 0.00 0.00 0.00 5.25 -0.20 60 0 105 0
29JUN27 90.00 P 0.00 0.00 0.00 5.87 -0.17 60 0 153 0
29JUN27 92.50 P 0.00 0.00 0.00 6.52 -0.14 60 0 45 0
29JUN27 95.00 P 0.00 0.00 0.00 7.31 -0.08 60 0 28 0
29JUN27 97.50 P 0.00 0.00 0.00 8.10 +0.02 60 0 45 0
29JUN27 100.00 P 0.00 0.00 0.00 8.90 +0.03 60 0 68 0
29JUN27 102.50 P 0.00 0.00 0.00 9.73 +0.06 60 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 10.65 +0.09 60 0 16 0
29JUN27 107.50 P 0.00 0.00 0.00 11.55 +0.09 60 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 12.50 +0.13 60 0 66 0
29JUN27 112.50 P 0.00 0.00 0.00 13.52 +0.11 60 0 91 0
29JUN27 115.00 P 0.00 0.00 0.00 14.54 +0.11 60 0 30 0
29JUN27 117.50 P 0.00 0.00 0.00 15.64 +0.15 60 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 16.76 +0.15 60 0 26 0
29JUN27 122.50 P 0.00 0.00 0.00 18.02 +0.21 60 0 0 0
29JUN27 125.00 P 19.12 19.12 19.12 19.13 +0.01 60 2 35 0
29JUN27 127.50 P 19.91 19.94 19.91 19.67 -0.64 58 60 90 +60
29JUN27 130.00 P 0.00 0.00 0.00 21.79 +0.19 60 0 15 0
29JUN27 132.50 P 0.00 0.00 0.00 23.13 +0.21 60 0 17 0
29JUN27 135.00 P 0.00 0.00 0.00 24.50 +0.15 60 0 71 0
29JUN27 137.50 P 0.00 0.00 0.00 25.91 +0.17 60 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 27.36 +0.18 60 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 28.79 +0.14 60 0 2 0
29JUN27 145.00 P 0.00 0.00 0.00 30.32 +0.17 60 0 45 0
29JUN27 147.50 P 0.00 0.00 0.00 31.87 +0.35 60 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 33.24 +0.14 60 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 34.92 +0.20 60 0 182 0
29JUN27 155.00 P 0.00 0.00 0.00 36.41 +0.05 60 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 38.20 +0.24 60 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 39.85 +0.12 60 0 30 0
29JUN27 162.50 P 0.00 0.00 0.00 41.57 +0.19 60 0 900 0
29JUN27 165.00 P 0.00 0.00 0.00 43.29 +0.08 60 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 45.26 +0.35 60 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 46.75 -0.04 60 0 15 0
29JUN27 172.50 P 0.00 0.00 0.00 48.61 -0.01 60 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 50.75 +0.37 60 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 52.38 +0.10 60 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 54.53 +0.34 60 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 56.45 +0.35 60 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 58.04 -0.03 60 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 60.36 +0.32 60 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 19.19 +0.12 60 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 20.39 +0.12 60 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 21.81 +0.32 61 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 22.81 -0.06 60 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 24.26 +0.06 60 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 25.62 +0.06 60 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 27.08 -0.02 60 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 28.50 -0.01 60 0 15 0
29SEP27 137.50 P 0.00 0.00 0.00 29.95 0.00 61 0 15 0
29SEP27 140.00 P 0.00 0.00 0.00 31.33 -0.03 60 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 32.97 +0.10 60 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 34.51 +0.26 60 0 16 0
29SEP27 147.50 P 0.00 0.00 0.00 36.08 +0.11 60 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 37.68 +0.12 60 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 39.38 +0.16 61 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 40.97 +0.40 61 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 42.61 +0.21 61 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 44.35 +0.23 61 0 2 0
29SEP27 162.50 P 0.00 0.00 0.00 46.10 +0.23 61 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 47.85 +0.23 61 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 49.60 +0.23 61 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 51.36 +0.23 61 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 53.12 +0.23 61 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 54.89 +0.24 61 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 56.69 +0.27 61 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 58.60 +0.32 61 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 60.51 +0.32 61 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 62.42 +0.31 61 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 64.34 +0.32 61 0 0 0
TOTAL PUT 534 32,626 +302
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$1079.000
09OCT26 930.00 C 0.00 0.00 0.00 149.58 -32.15 74 0 0 0
09OCT26 935.00 C 0.00 0.00 0.00 144.67 -32.15 74 0 0 0
09OCT26 940.00 C 0.00 0.00 0.00 139.77 -32.15 74 0 0 0
09OCT26 945.00 C 0.00 0.00 0.00 134.90 -32.14 74 0 0 0
09OCT26 950.00 C 0.00 0.00 0.00 130.05 -32.12 74 0 0 0
09OCT26 955.00 C 0.00 0.00 0.00 125.23 -32.10 74 0 0 0
09OCT26 960.00 C 0.00 0.00 0.00 120.44 -32.07 74 0 0 0
09OCT26 965.00 C 0.00 0.00 0.00 115.68 -32.04 74 0 0 0
09OCT26 970.00 C 0.00 0.00 0.00 110.97 -31.99 74 0 0 0
09OCT26 975.00 C 0.00 0.00 0.00 106.31 -31.92 74 0 0 0
09OCT26 980.00 C 0.00 0.00 0.00 101.69 -31.85 74 0 0 0
09OCT26 985.00 C 0.00 0.00 0.00 97.13 -31.76 74 0 0 0
09OCT26 990.00 C 0.00 0.00 0.00 92.64 -31.64 74 0 0 0
09OCT26 995.00 C 0.00 0.00 0.00 88.21 -31.51 74 0 0 0
09OCT26 1,000.00 C 0.00 0.00 0.00 83.86 -31.35 74 0 0 0
09OCT26 1,005.00 C 0.00 0.00 0.00 79.59 -31.17 74 0 0 0
09OCT26 1,010.00 C 0.00 0.00 0.00 75.41 -30.95 74 0 0 0
09OCT26 1,015.00 C 0.00 0.00 0.00 71.32 -30.71 74 0 0 0
09OCT26 1,020.00 C 0.00 0.00 0.00 67.33 -30.44 74 0 0 0
09OCT26 1,025.00 C 0.00 0.00 0.00 62.42 -31.16 71 0 0 0
09OCT26 1,030.00 C 0.00 0.00 0.00 59.71 -29.75 74 0 0 0
09OCT26 1,035.00 C 0.00 0.00 0.00 56.67 -28.76 76 0 0 0
09OCT26 1,040.00 C 0.00 0.00 0.00 52.82 -28.65 75 0 0 0
09OCT26 1,045.00 C 0.00 0.00 0.00 49.58 -28.03 76 0 0 0
09OCT26 1,050.00 C 0.00 0.00 0.00 46.52 -27.32 76 0 3 0
09OCT26 1,055.00 C 0.00 0.00 0.00 42.81 -27.35 75 0 0 0
09OCT26 1,060.00 C 0.00 0.00 0.00 40.77 -25.81 77 0 2 0
09OCT26 1,065.00 C 0.00 0.00 0.00 36.31 -26.78 73 0 0 0
09OCT26 1,070.00 C 40.00 40.00 38.00 33.90 -25.81 74 2 327 +1
09OCT26 1,075.00 C 0.00 0.00 0.00 31.14 -25.30 74 0 0 0
09OCT26 1,080.00 C 0.00 0.00 0.00 28.87 -24.40 74 0 9 0
09OCT26 1,085.00 C 0.00 0.00 0.00 26.71 -22.00 75 0 14 0
09OCT26 1,090.00 C 0.00 0.00 0.00 24.55 -21.30 75 0 3 0
09OCT26 1,095.00 C 0.00 0.00 0.00 22.50 -20.59 75 0 2 0
09OCT26 1,100.00 C 29.00 29.00 26.32 20.61 -19.84 75 15 408 -1
09OCT26 1,105.00 C 0.00 0.00 0.00 18.83 -19.08 75 0 4 0
09OCT26 1,110.00 C 22.00 22.00 22.00 17.17 -18.31 75 7 10 +7
09OCT26 1,115.00 C 26.66 26.66 19.31 15.62 -17.54 76 3 5 +3
09OCT26 1,120.00 C 22.00 22.00 22.00 14.12 -16.82 75 5 70 0
09OCT26 1,125.00 C 0.00 0.00 0.00 12.73 -16.10 75 0 15 0
09OCT26 1,130.00 C 17.00 17.00 16.20 11.45 -15.38 75 5 76 +4
09OCT26 1,135.00 C 15.00 15.00 11.30 10.27 -14.65 75 5 61 +4
09OCT26 1,140.00 C 12.00 12.00 9.70 9.20 -13.92 75 5 14 -5
09OCT26 1,145.00 C 10.84 10.84 8.78 8.21 -13.21 75 5 10 -3
09OCT26 1,150.00 C 7.94 7.94 7.94 7.31 -12.50 75 4 85 0
09OCT26 1,155.00 C 7.19 7.19 7.19 6.50 -11.79 75 4 21 0
09OCT26 1,160.00 C 6.49 6.49 6.49 5.76 -11.11 75 4 9 0
09OCT26 1,165.00 C 10.27 10.27 6.00 5.09 -10.44 75 5 11 +2
09OCT26 1,170.00 C 0.00 0.00 0.00 4.49 -9.79 75 0 76 0
09OCT26 1,175.00 C 4.89 4.89 4.89 3.95 -9.16 75 1 7 +1
09OCT26 1,180.00 C 0.00 0.00 0.00 3.37 -8.64 74 0 17 0
09OCT26 1,185.00 C 0.00 0.00 0.00 2.95 -8.04 74 0 3 0
09OCT26 1,190.00 C 0.00 0.00 0.00 2.58 -7.47 74 0 1 0
09OCT26 1,195.00 C 0.00 0.00 0.00 2.25 -6.92 74 0 15 0
09OCT26 1,200.00 C 3.00 3.00 2.70 1.95 -6.40 74 6 217 +4
09OCT26 1,205.00 C 0.00 0.00 0.00 1.70 -6.13 74 0 11 0
09OCT26 1,210.00 C 0.00 0.00 0.00 1.47 -5.64 74 0 29 0
09OCT26 1,215.00 C 0.00 0.00 0.00 1.27 -5.18 74 0 0 0
09OCT26 1,220.00 C 0.00 0.00 0.00 1.09 -4.75 74 0 10 0
09OCT26 1,225.00 C 0.00 0.00 0.00 0.94 -4.34 74 0 2 0
09OCT26 1,230.00 C 0.00 0.00 0.00 0.80 -3.97 74 0 200 0
09OCT26 1,235.00 C 0.00 0.00 0.00 0.69 -3.61 74 0 8 0
09OCT26 1,240.00 C 0.00 0.00 0.00 0.59 -3.28 74 0 0 0
09OCT26 1,245.00 C 0.00 0.00 0.00 0.50 -2.98 74 0 0 0
09OCT26 1,250.00 C 0.00 0.00 0.00 0.42 -2.71 74 0 52 0
09OCT26 1,255.00 C 0.00 0.00 0.00 0.36 -2.44 74 0 0 0
09OCT26 1,260.00 C 1.00 1.00 1.00 0.30 -2.21 74 5 1 -4
09OCT26 1,265.00 C 0.00 0.00 0.00 0.26 -1.98 74 0 0 0
09OCT26 1,270.00 C 0.00 0.00 0.00 0.22 -1.78 74 0 11 0
16OCT26 970.00 C 0.00 0.00 0.00 123.38 -30.10 74 0 0 0
16OCT26 975.00 C 0.00 0.00 0.00 119.47 -29.91 74 0 0 0
16OCT26 980.00 C 0.00 0.00 0.00 115.62 -29.71 74 0 0 0
16OCT26 985.00 C 0.00 0.00 0.00 111.83 -29.49 74 0 0 0
16OCT26 990.00 C 0.00 0.00 0.00 108.10 -29.28 74 0 0 0
16OCT26 995.00 C 0.00 0.00 0.00 104.45 -29.03 74 0 0 0
16OCT26 1,000.00 C 0.00 0.00 0.00 100.86 -28.78 74 0 0 0
16OCT26 1,005.00 C 0.00 0.00 0.00 97.34 -28.52 74 0 0 0
16OCT26 1,010.00 C 0.00 0.00 0.00 93.88 -28.26 74 0 0 0
16OCT26 1,015.00 C 0.00 0.00 0.00 90.50 -27.97 74 0 0 0
16OCT26 1,020.00 C 0.00 0.00 0.00 87.20 -27.67 74 0 0 0
16OCT26 1,025.00 C 0.00 0.00 0.00 83.96 -27.37 74 0 0 0
16OCT26 1,030.00 C 0.00 0.00 0.00 80.80 -27.04 74 0 0 0
16OCT26 1,035.00 C 0.00 0.00 0.00 77.71 -26.72 74 0 0 0
16OCT26 1,040.00 C 0.00 0.00 0.00 74.70 -26.37 74 0 0 0
16OCT26 1,045.00 C 0.00 0.00 0.00 71.76 -26.02 74 0 0 0
16OCT26 1,050.00 C 0.00 0.00 0.00 68.90 -25.66 74 0 0 0
16OCT26 1,055.00 C 0.00 0.00 0.00 64.83 -26.57 73 0 0 0
16OCT26 1,060.00 C 0.00 0.00 0.00 61.49 -26.82 72 0 0 0
16OCT26 1,065.00 C 0.00 0.00 0.00 60.39 -24.89 74 0 0 0
16OCT26 1,070.00 C 0.00 0.00 0.00 57.98 -24.34 74 0 0 0
16OCT26 1,075.00 C 0.00 0.00 0.00 55.61 -21.44 74 0 0 0
16OCT26 1,080.00 C 0.00 0.00 0.00 53.29 -21.02 74 0 0 0
16OCT26 1,085.00 C 0.00 0.00 0.00 51.07 -20.56 75 0 6 0
16OCT26 1,090.00 C 0.00 0.00 0.00 48.91 -20.11 75 0 0 0
16OCT26 1,095.00 C 0.00 0.00 0.00 46.79 -19.69 75 0 7 0
16OCT26 1,100.00 C 0.00 0.00 0.00 44.82 -19.18 75 0 0 0
16OCT26 1,105.00 C 0.00 0.00 0.00 42.95 -18.63 75 0 0 0
16OCT26 1,110.00 C 0.00 0.00 0.00 40.98 -18.25 75 0 0 0
16OCT26 1,115.00 C 0.00 0.00 0.00 39.11 -17.84 75 0 6 0
16OCT26 1,120.00 C 0.00 0.00 0.00 37.37 -17.35 75 0 0 0
16OCT26 1,125.00 C 0.00 0.00 0.00 35.68 -16.88 76 0 6 0
16OCT26 1,130.00 C 0.00 0.00 0.00 34.04 -16.43 76 0 0 0
16OCT26 1,135.00 C 0.00 0.00 0.00 32.46 -15.97 76 0 6 0
16OCT26 1,140.00 C 0.00 0.00 0.00 30.84 -15.62 76 0 6 0
16OCT26 1,145.00 C 0.00 0.00 0.00 29.28 -15.26 76 0 0 0
16OCT26 1,150.00 C 0.00 0.00 0.00 27.79 -14.90 76 0 2 0
16OCT26 1,155.00 C 0.00 0.00 0.00 26.35 -14.55 76 0 0 0
16OCT26 1,160.00 C 0.00 0.00 0.00 24.98 -14.18 76 0 0 0
16OCT26 1,165.00 C 0.00 0.00 0.00 23.66 -13.82 76 0 2 0
16OCT26 1,170.00 C 0.00 0.00 0.00 22.24 -13.62 75 0 11 0
16OCT26 1,175.00 C 0.00 0.00 0.00 21.14 - 75 0 0 -
16OCT26 1,180.00 C 0.00 0.00 0.00 20.04 - 75 0 0 -
16OCT26 1,185.00 C 0.00 0.00 0.00 18.94 - 75 0 0 -
16OCT26 1,190.00 C 0.00 0.00 0.00 17.90 - 75 0 0 -
16OCT26 1,195.00 C 0.00 0.00 0.00 16.90 - 75 0 0 -
16OCT26 1,200.00 C 0.00 0.00 0.00 15.94 - 75 0 0 -
16OCT26 1,205.00 C 0.00 0.00 0.00 15.03 - 75 0 0 -
16OCT26 1,210.00 C 19.00 19.00 14.70 14.17 - 75 9 9 -
29OCT26 500.00 C 0.00 0.00 0.00 579.50 -32.56 0 0 0 0
29OCT26 510.00 C 0.00 0.00 0.00 570.50 -31.59 120 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 560.50 -31.61 116 0 0 0
29OCT26 530.00 C 0.00 0.00 0.00 550.50 -31.63 113 0 0 0
29OCT26 540.00 C 0.00 0.00 0.00 540.50 -31.65 109 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 530.13 -32.05 76 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 520.67 -31.53 108 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 517.11 -25.12 158 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 503.61 -28.64 134 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 493.67 -28.61 131 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 481.17 -31.14 105 0 0 0
29OCT26 610.00 C 0.00 0.00 0.00 475.46 -26.88 135 0 0 0
29OCT26 620.00 C 0.00 0.00 0.00 463.91 -28.47 123 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 454.08 -28.35 121 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 447.92 -24.55 136 0 0 0
29OCT26 650.00 C 0.00 0.00 0.00 434.27 -28.26 116 0 0 0
29OCT26 660.00 C 0.00 0.00 0.00 424.98 -27.62 116 0 0 0
29OCT26 670.00 C 0.00 0.00 0.00 414.80 -27.87 112 0 0 0
29OCT26 680.00 C 0.00 0.00 0.00 404.98 -27.78 110 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 392.61 -30.26 93 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 386.07 -26.93 109 0 0 0
29OCT26 710.00 C 0.00 0.00 0.00 376.03 -27.11 105 0 0 0
29OCT26 720.00 C 0.00 0.00 0.00 364.80 -28.51 97 0 2 0
29OCT26 730.00 C 0.00 0.00 0.00 356.00 -27.52 99 0 0 0
29OCT26 740.00 C 0.00 0.00 0.00 351.64 -22.11 114 0 0 0
29OCT26 750.00 C 0.00 0.00 0.00 340.15 -23.87 107 0 2 0
29OCT26 760.00 C 0.00 0.00 0.00 332.11 -22.23 109 0 0 0
29OCT26 770.00 C 0.00 0.00 0.00 317.10 -27.60 91 0 0 0
29OCT26 780.00 C 0.00 0.00 0.00 310.25 -24.87 98 0 0 0
29OCT26 790.00 C 0.00 0.00 0.00 296.75 -28.85 84 0 0 0
29OCT26 800.00 C 0.00 0.00 0.00 290.39 -25.75 92 0 0 0
29OCT26 810.00 C 0.00 0.00 0.00 282.51 -24.24 94 0 0 0
29OCT26 820.00 C 0.00 0.00 0.00 272.46 -24.98 91 0 0 0
29OCT26 830.00 C 0.00 0.00 0.00 262.32 -25.90 87 0 0 0
29OCT26 840.00 C 0.00 0.00 0.00 253.03 -26.06 86 0 0 0
29OCT26 850.00 C 0.00 0.00 0.00 246.55 -15.40 89 0 5 0
29OCT26 860.00 C 0.00 0.00 0.00 232.98 -20.31 80 0 0 0
29OCT26 870.00 C 0.00 0.00 0.00 228.70 -16.04 87 0 8 0
29OCT26 880.00 C 0.00 0.00 0.00 216.69 -19.61 80 0 0 0
29OCT26 890.00 C 0.00 0.00 0.00 205.26 -22.72 75 0 0 0
29OCT26 900.00 C 0.00 0.00 0.00 197.10 -22.70 75 0 6 0
29OCT26 910.00 C 0.00 0.00 0.00 189.10 -29.19 75 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 181.26 -28.88 75 0 0 0
29OCT26 930.00 C 0.00 0.00 0.00 173.59 -28.54 75 0 1 0
29OCT26 940.00 C 0.00 0.00 0.00 166.10 -28.18 75 0 0 0
29OCT26 950.00 C 0.00 0.00 0.00 158.80 -27.79 75 0 0 0
29OCT26 960.00 C 0.00 0.00 0.00 151.68 -27.39 75 0 6 0
29OCT26 970.00 C 0.00 0.00 0.00 144.75 -26.97 75 0 17 0
29OCT26 980.00 C 0.00 0.00 0.00 138.01 -26.53 75 0 16 0
29OCT26 990.00 C 0.00 0.00 0.00 131.47 -26.07 75 0 95 0
29OCT26 1,000.00 C 0.00 0.00 0.00 125.13 -25.59 75 0 260 0
29OCT26 1,010.00 C 0.00 0.00 0.00 118.99 -25.09 75 0 15 0
29OCT26 1,020.00 C 0.00 0.00 0.00 113.05 -24.59 75 0 24 0
29OCT26 1,030.00 C 0.00 0.00 0.00 107.32 -24.05 75 0 16 0
29OCT26 1,040.00 C 0.00 0.00 0.00 101.78 -23.52 75 0 12 0
29OCT26 1,050.00 C 0.00 0.00 0.00 94.50 -21.34 73 0 26 0
29OCT26 1,060.00 C 94.00 94.00 94.00 89.79 -23.07 73 1 122 +1
29OCT26 1,070.00 C 0.00 0.00 0.00 84.86 -20.12 73 0 56 0
29OCT26 1,080.00 C 86.65 86.65 86.65 81.12 -18.70 74 1 52 0
29OCT26 1,090.00 C 84.00 84.00 77.45 77.47 -17.38 75 12 26 +5
29OCT26 1,100.00 C 80.00 80.00 73.00 71.55 -18.51 74 7 181 -2
29OCT26 1,110.00 C 0.00 0.00 0.00 67.04 -18.41 73 0 7 0
29OCT26 1,120.00 C 0.00 0.00 0.00 66.56 -14.45 76 0 44 0
29OCT26 1,130.00 C 0.00 0.00 0.00 61.33 -15.42 75 0 57 0
29OCT26 1,140.00 C 56.64 56.64 56.64 58.23 -14.50 76 1 28 -1
29OCT26 1,150.00 C 59.00 59.00 55.00 54.76 -13.99 76 31 87 +30
29OCT26 1,160.00 C 51.00 51.00 51.00 51.07 -14.14 75 2 48 +2
29OCT26 1,170.00 C 0.00 0.00 0.00 48.54 -13.15 76 0 48 0
29OCT26 1,180.00 C 45.00 46.70 45.00 45.75 -12.23 76 27 859 +4
29OCT26 1,190.00 C 0.00 0.00 0.00 42.76 -12.48 76 0 53 0
29OCT26 1,200.00 C 43.00 43.00 40.58 40.12 -12.48 76 5 78 +1
29OCT26 1,210.00 C 0.00 0.00 0.00 37.54 -12.01 76 0 28 0
29OCT26 1,220.00 C 0.00 0.00 0.00 35.09 -11.80 76 0 22 0
29OCT26 1,230.00 C 39.15 39.15 39.15 32.78 -10.91 76 2 339 0
29OCT26 1,240.00 C 0.00 0.00 0.00 30.60 -10.51 76 0 190 0
29OCT26 1,250.00 C 0.00 0.00 0.00 28.54 -10.16 76 0 42 0
29OCT26 1,260.00 C 0.00 0.00 0.00 26.61 -10.86 76 0 46 0
29OCT26 1,270.00 C 0.00 0.00 0.00 24.79 -10.81 76 0 36 0
29OCT26 1,280.00 C 0.00 0.00 0.00 23.08 -8.83 76 0 9 0
29OCT26 1,290.00 C 0.00 0.00 0.00 21.47 -9.87 75 0 23 0
29OCT26 1,300.00 C 0.00 0.00 0.00 19.96 -9.41 75 0 37 0
29OCT26 1,310.00 C 0.00 0.00 0.00 18.55 -8.95 75 0 32 0
29OCT26 1,320.00 C 21.28 21.28 21.28 17.22 -8.52 75 24 40 +24
29OCT26 1,330.00 C 0.00 0.00 0.00 15.98 -8.10 75 0 40 0
29OCT26 1,340.00 C 0.00 0.00 0.00 14.82 -7.69 75 0 54 0
29OCT26 1,350.00 C 19.43 19.43 17.28 13.74 -7.30 75 5 175 0
29OCT26 1,360.00 C 16.50 16.50 16.50 12.73 -6.92 75 9 460 +7
27NOV26 500.00 C 0.00 0.00 0.00 579.50 -34.22 0 0 0 0
27NOV26 510.00 C 0.00 0.00 0.00 570.50 -33.35 0 0 0 0
27NOV26 520.00 C 0.00 0.00 0.00 561.50 -32.50 67 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 554.50 -29.67 99 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 540.50 -33.85 0 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 530.50 -34.06 0 0 0 0
27NOV26 560.00 C 0.00 0.00 0.00 526.65 -28.15 101 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 517.11 -27.95 100 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 505.03 -30.32 89 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 500.73 -24.95 106 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 481.37 -34.67 0 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 476.66 -29.79 89 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 470.13 -26.76 97 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 455.57 -31.81 80 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 447.92 -30.00 86 0 0 0
27NOV26 650.00 C 0.00 0.00 0.00 438.63 -29.89 86 0 0 0
27NOV26 660.00 C 0.00 0.00 0.00 430.81 -28.36 89 0 0 0
27NOV26 670.00 C 0.00 0.00 0.00 421.43 -28.45 88 0 0 0
27NOV26 680.00 C 0.00 0.00 0.00 412.12 -28.54 87 0 0 0
27NOV26 690.00 C 0.00 0.00 0.00 402.87 -28.63 86 0 0 0
27NOV26 700.00 C 0.00 0.00 0.00 395.92 -17.08 90 0 0 0
27NOV26 710.00 C 0.00 0.00 0.00 384.63 -18.51 85 0 0 0
27NOV26 720.00 C 0.00 0.00 0.00 371.89 -21.42 77 0 0 0
27NOV26 730.00 C 0.00 0.00 0.00 366.86 -16.89 84 0 0 0
27NOV26 740.00 C 0.00 0.00 0.00 358.03 -18.05 84 0 0 0
27NOV26 750.00 C 0.00 0.00 0.00 349.25 -17.57 83 0 0 0
27NOV26 760.00 C 0.00 0.00 0.00 341.27 -17.22 84 0 0 0
27NOV26 770.00 C 0.00 0.00 0.00 333.37 -16.88 84 0 0 0
27NOV26 780.00 C 0.00 0.00 0.00 324.10 -18.00 83 0 0 0
27NOV26 790.00 C 0.00 0.00 0.00 315.81 -18.24 82 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 306.38 -19.72 80 0 0 0
27NOV26 810.00 C 0.00 0.00 0.00 299.55 -18.70 82 0 0 0
27NOV26 820.00 C 0.00 0.00 0.00 287.47 -23.03 77 0 0 0
27NOV26 830.00 C 0.00 0.00 0.00 283.56 -19.30 81 0 0 0
27NOV26 840.00 C 0.00 0.00 0.00 276.00 -19.33 81 0 0 0
27NOV26 850.00 C 0.00 0.00 0.00 268.48 -19.43 81 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 261.12 -19.49 81 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 254.00 -19.41 81 0 0 0
27NOV26 880.00 C 0.00 0.00 0.00 248.83 -17.50 82 0 0 0
27NOV26 890.00 C 0.00 0.00 0.00 239.66 -19.71 81 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 232.89 -19.64 81 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 226.79 -19.01 81 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 218.93 -20.27 80 0 24 0
27NOV26 930.00 C 0.00 0.00 0.00 212.85 -19.86 80 0 1 0
27NOV26 940.00 C 0.00 0.00 0.00 206.60 -19.75 80 0 31 0
27NOV26 950.00 C 0.00 0.00 0.00 200.30 -19.80 80 0 18 0
27NOV26 960.00 C 0.00 0.00 0.00 192.70 -21.28 79 0 21 0
27NOV26 970.00 C 0.00 0.00 0.00 189.94 -18.43 81 0 15 0
27NOV26 980.00 C 0.00 0.00 0.00 183.93 -24.43 81 0 0 0
27NOV26 990.00 C 0.00 0.00 0.00 177.32 -25.10 80 0 15 0
27NOV26 1,000.00 C 0.00 0.00 0.00 171.91 -18.80 80 0 6 0
27NOV26 1,010.00 C 0.00 0.00 0.00 166.69 -18.68 80 0 47 0
27NOV26 1,020.00 C 0.00 0.00 0.00 161.57 -23.79 81 0 0 0
27NOV26 1,030.00 C 0.00 0.00 0.00 156.50 -18.12 81 0 0 0
27NOV26 1,040.00 C 0.00 0.00 0.00 151.64 -22.97 81 0 0 0
27NOV26 1,050.00 C 0.00 0.00 0.00 143.52 -25.90 79 0 8 0
27NOV26 1,060.00 C 137.42 137.42 137.42 138.10 -26.25 78 2 49 0
27NOV26 1,070.00 C 0.00 0.00 0.00 133.43 -21.18 78 0 33 0
27NOV26 1,080.00 C 0.00 0.00 0.00 129.12 -20.80 78 0 22 0
27NOV26 1,090.00 C 0.00 0.00 0.00 125.12 -20.23 78 0 31 0
27NOV26 1,100.00 C 0.00 0.00 0.00 122.48 -18.41 79 0 29 0
27NOV26 1,110.00 C 0.00 0.00 0.00 117.92 -18.61 79 0 15 0
27NOV26 1,120.00 C 0.00 0.00 0.00 117.40 -14.89 81 0 61 0
27NOV26 1,130.00 C 0.00 0.00 0.00 110.44 -17.72 79 0 21 0
27NOV26 1,140.00 C 110.05 110.05 105.34 105.89 -18.24 79 9 22 +7
27NOV26 1,150.00 C 0.00 0.00 0.00 103.22 -16.99 80 0 42 0
27NOV26 1,160.00 C 0.00 0.00 0.00 102.92 -13.48 82 0 15 0
27NOV26 1,170.00 C 96.00 96.00 96.00 95.61 -17.07 79 1 9 +1
27NOV26 1,180.00 C 0.00 0.00 0.00 92.26 -16.81 79 0 3 0
27NOV26 1,190.00 C 0.00 0.00 0.00 89.40 -16.76 79 0 2 0
27NOV26 1,200.00 C 0.00 0.00 0.00 88.30 -13.84 81 0 24 0
27NOV26 1,210.00 C 0.00 0.00 0.00 86.10 -12.71 81 0 19 0
27NOV26 1,220.00 C 0.00 0.00 0.00 81.64 -14.77 80 0 1 0
27NOV26 1,230.00 C 0.00 0.00 0.00 79.10 -14.72 81 0 30 0
27NOV26 1,240.00 C 0.00 0.00 0.00 76.67 -15.19 81 0 46 0
27NOV26 1,250.00 C 0.00 0.00 0.00 73.45 -13.45 81 0 60 0
27NOV26 1,260.00 C 0.00 0.00 0.00 71.17 -14.36 81 0 58 0
27NOV26 1,270.00 C 0.00 0.00 0.00 68.58 -13.05 81 0 77 0
27NOV26 1,280.00 C 0.00 0.00 0.00 66.59 -12.85 81 0 9 0
27NOV26 1,290.00 C 0.00 0.00 0.00 64.15 -13.00 81 0 0 0
27NOV26 1,300.00 C 0.00 0.00 0.00 61.79 -13.25 81 0 20 0
27NOV26 1,310.00 C 0.00 0.00 0.00 59.51 -13.30 81 0 28 0
27NOV26 1,320.00 C 0.00 0.00 0.00 57.31 -13.10 81 0 15 0
27NOV26 1,330.00 C 0.00 0.00 0.00 55.18 -13.16 81 0 1 0
27NOV26 1,340.00 C 57.41 57.41 56.66 53.12 -13.69 81 3 10 +3
27NOV26 1,350.00 C 54.98 54.98 54.98 51.14 -12.62 81 3 7 +3
27NOV26 1,360.00 C 54.39 54.39 53.62 49.22 -12.33 81 18 129 0
30DEC26 500.00 C 0.00 0.00 0.00 588.00 -28.89 92 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 572.50 -34.80 0 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 565.50 -32.24 77 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 558.50 -29.73 86 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 544.50 -34.26 67 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 539.50 -25.06 85 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 526.65 -33.31 74 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 521.30 -23.76 85 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 512.60 -28.78 86 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 504.44 -21.24 87 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 489.40 -26.64 74 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 483.72 -22.73 82 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 475.87 -21.02 83 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 462.08 -25.30 74 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 455.63 -22.29 79 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 446.76 -21.76 79 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 437.97 -21.76 78 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 430.59 -19.47 80 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 423.33 -18.05 81 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 414.73 -18.03 81 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 405.00 -19.20 79 0 0 0
30DEC26 710.00 C 0.00 0.00 0.00 396.66 -20.02 79 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 387.92 -19.57 78 0 0 0
30DEC26 730.00 C 0.00 0.00 0.00 380.28 -18.29 79 0 0 0
30DEC26 740.00 C 0.00 0.00 0.00 372.25 -19.70 79 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 364.32 -19.59 79 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 355.75 -19.63 78 0 0 0
30DEC26 770.00 C 0.00 0.00 0.00 348.80 -19.27 78 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 341.20 -19.24 78 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 333.72 -19.39 78 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 326.47 -19.51 78 0 0 0
30DEC26 810.00 C 0.00 0.00 0.00 320.12 -18.63 79 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 312.80 -21.21 79 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 306.01 -18.78 79 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 300.09 -17.87 80 0 0 0
30DEC26 850.00 C 0.00 0.00 0.00 293.17 -18.06 79 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 285.69 -18.91 79 0 30 0
30DEC26 870.00 C 0.00 0.00 0.00 278.86 -19.22 79 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 272.69 -18.96 79 0 15 0
30DEC26 890.00 C 0.00 0.00 0.00 266.37 -18.96 79 0 15 0
30DEC26 900.00 C 0.00 0.00 0.00 260.22 -18.89 79 0 15 0
30DEC26 910.00 C 0.00 0.00 0.00 252.98 -20.01 78 0 2 0
30DEC26 920.00 C 0.00 0.00 0.00 247.97 -19.00 79 0 15 0
30DEC26 930.00 C 0.00 0.00 0.00 241.61 -19.45 78 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 236.39 -18.86 79 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 230.92 -18.61 79 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 224.52 -19.40 78 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 219.43 -18.98 79 0 0 0
30DEC26 980.00 C 0.00 0.00 0.00 214.67 -18.33 79 0 0 0
30DEC26 990.00 C 0.00 0.00 0.00 209.68 -18.00 79 0 0 0
30DEC26 1,000.00 C 0.00 0.00 0.00 204.39 -18.08 79 0 6 0
30DEC26 1,010.00 C 0.00 0.00 0.00 199.70 -17.65 79 0 0 0
30DEC26 1,020.00 C 0.00 0.00 0.00 193.97 -18.36 79 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 189.11 -18.30 79 0 1 0
30DEC26 1,040.00 C 0.00 0.00 0.00 184.85 -17.73 79 0 1 0
30DEC26 1,050.00 C 0.00 0.00 0.00 180.42 -17.42 79 0 19 0
30DEC26 1,060.00 C 0.00 0.00 0.00 176.46 -16.74 79 0 0 0
30DEC26 1,070.00 C 0.00 0.00 0.00 167.96 -20.69 77 0 1 0
30DEC26 1,080.00 C 0.00 0.00 0.00 163.52 -20.70 77 0 0 0
30DEC26 1,090.00 C 0.00 0.00 0.00 159.85 -19.97 77 0 90 0
30DEC26 1,100.00 C 0.00 0.00 0.00 155.91 -19.63 78 0 110 0
30DEC26 1,110.00 C 0.00 0.00 0.00 152.06 -19.29 78 0 1 0
30DEC26 1,120.00 C 0.00 0.00 0.00 148.28 -18.99 78 0 17 0
30DEC26 1,130.00 C 0.00 0.00 0.00 144.55 -18.90 78 0 3 0
30DEC26 1,140.00 C 145.54 145.54 145.54 141.93 -17.81 78 15 41 0
30DEC26 1,150.00 C 142.02 142.02 142.02 140.89 -15.24 80 15 30 +15
30DEC26 1,160.00 C 138.79 138.79 138.79 131.83 -20.75 77 15 119 +14
30DEC26 1,170.00 C 0.00 0.00 0.00 128.42 -20.71 77 0 102 0
30DEC26 1,180.00 C 0.00 0.00 0.00 125.08 -19.30 77 0 1 0
30DEC26 1,190.00 C 0.00 0.00 0.00 121.82 -20.19 77 0 0 0
30DEC26 1,200.00 C 0.00 0.00 0.00 118.64 -20.32 77 0 242 0
30DEC26 1,210.00 C 0.00 0.00 0.00 115.53 -18.92 77 0 0 0
30DEC26 1,220.00 C 0.00 0.00 0.00 112.50 -19.13 77 0 0 0
30DEC26 1,230.00 C 0.00 0.00 0.00 110.44 -19.81 78 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 107.77 -18.18 78 0 0 0
30DEC26 1,250.00 C 0.00 0.00 0.00 107.09 -16.76 79 0 4 0
30DEC26 1,260.00 C 0.00 0.00 0.00 102.60 -17.85 78 0 0 0
30DEC26 1,270.00 C 0.00 0.00 0.00 100.01 -16.68 78 0 0 0
30DEC26 1,280.00 C 0.00 0.00 0.00 97.93 -17.50 79 0 1 0
30DEC26 1,290.00 C 0.00 0.00 0.00 94.46 -18.39 78 0 0 0
30DEC26 1,300.00 C 0.00 0.00 0.00 93.33 -16.60 79 0 48 0
30DEC26 1,310.00 C 0.00 0.00 0.00 91.05 -16.87 79 0 181 0
30DEC26 1,320.00 C 0.00 0.00 0.00 89.22 -16.32 79 0 0 0
30DEC26 1,330.00 C 0.00 0.00 0.00 87.03 -16.18 79 0 0 0
30DEC26 1,340.00 C 0.00 0.00 0.00 85.20 -15.73 80 0 1 0
30DEC26 1,350.00 C 0.00 0.00 0.00 83.10 -15.94 80 0 140 0
30DEC26 1,360.00 C 85.66 85.66 85.66 80.00 -16.94 79 1 12 -1
28JAN27 970.00 C 0.00 0.00 0.00 242.53 -20.46 78 0 0 0
28JAN27 980.00 C 0.00 0.00 0.00 237.59 -20.29 78 0 0 0
28JAN27 990.00 C 0.00 0.00 0.00 234.09 -18.76 79 0 0 0
28JAN27 1,000.00 C 0.00 0.00 0.00 229.37 -18.54 79 0 0 0
28JAN27 1,010.00 C 0.00 0.00 0.00 223.80 -19.25 78 0 0 0
28JAN27 1,020.00 C 0.00 0.00 0.00 219.35 -18.92 79 0 0 0
28JAN27 1,030.00 C 0.00 0.00 0.00 214.82 -18.76 79 0 0 0
28JAN27 1,040.00 C 0.00 0.00 0.00 210.54 -18.43 79 0 0 0
28JAN27 1,050.00 C 0.00 0.00 0.00 206.86 -17.58 79 0 0 0
28JAN27 1,060.00 C 0.00 0.00 0.00 202.31 -17.68 79 0 0 0
28JAN27 1,070.00 C 0.00 0.00 0.00 195.49 -20.12 78 0 0 0
28JAN27 1,080.00 C 0.00 0.00 0.00 191.02 -20.30 78 0 0 0
28JAN27 1,090.00 C 195.32 195.32 195.32 187.23 -19.87 78 15 15 +15
28JAN27 1,100.00 C 0.00 0.00 0.00 183.50 -19.46 78 0 0 0
28JAN27 1,110.00 C 0.00 0.00 0.00 179.86 -19.04 78 0 15 0
28JAN27 1,120.00 C 0.00 0.00 0.00 176.34 -18.57 78 0 0 0
28JAN27 1,130.00 C 0.00 0.00 0.00 172.94 -18.05 79 0 0 0
28JAN27 1,140.00 C 0.00 0.00 0.00 169.44 -17.70 79 0 0 0
28JAN27 1,150.00 C 0.00 0.00 0.00 166.58 -17.07 79 0 0 0
28JAN27 1,160.00 C 0.00 0.00 0.00 162.00 -18.28 79 0 0 0
28JAN27 1,170.00 C 0.00 0.00 0.00 161.99 - 80 0 0 -
28JAN27 1,180.00 C 0.00 0.00 0.00 159.93 - 81 0 0 -
28JAN27 1,190.00 C 0.00 0.00 0.00 156.78 - 81 0 0 -
28JAN27 1,200.00 C 0.00 0.00 0.00 146.49 - 78 0 0 -
30MAR27 710.00 C 0.00 0.00 0.00 435.37 -15.39 79 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 427.59 -22.71 78 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 420.96 -22.47 78 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 413.86 -22.79 78 0 0 0
30MAR27 750.00 C 0.00 0.00 0.00 408.74 -21.22 79 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 401.78 -21.46 79 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 395.28 -20.75 79 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 388.12 -22.31 78 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 382.08 -21.56 78 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 377.68 -21.06 79 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 371.16 -21.25 79 0 0 0
30MAR27 820.00 C 0.00 0.00 0.00 362.53 -23.81 78 0 0 0
30MAR27 830.00 C 0.00 0.00 0.00 358.42 -21.95 78 0 0 0
30MAR27 840.00 C 0.00 0.00 0.00 353.23 -21.29 79 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 347.66 -20.90 79 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 341.46 -21.47 79 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 335.87 -21.28 79 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 329.58 -21.71 78 0 15 0
30MAR27 890.00 C 0.00 0.00 0.00 325.69 -20.64 79 0 15 0
30MAR27 900.00 C 0.00 0.00 0.00 320.31 -20.43 79 0 147 0
30MAR27 910.00 C 0.00 0.00 0.00 311.72 -23.31 77 0 130 0
30MAR27 920.00 C 0.00 0.00 0.00 308.65 -21.58 78 0 0 0
30MAR27 930.00 C 0.00 0.00 0.00 304.34 -20.80 78 0 130 0
30MAR27 940.00 C 0.00 0.00 0.00 299.81 -20.21 79 0 130 0
30MAR27 950.00 C 0.00 0.00 0.00 295.55 -19.52 79 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 289.90 -20.34 79 0 0 0
30MAR27 970.00 C 0.00 0.00 0.00 285.63 -19.82 79 0 0 0
30MAR27 980.00 C 0.00 0.00 0.00 281.58 -19.10 79 0 15 0
30MAR27 990.00 C 0.00 0.00 0.00 275.75 -20.19 79 0 0 0
30MAR27 1,000.00 C 0.00 0.00 0.00 268.47 -22.58 77 0 15 0
30MAR27 1,010.00 C 0.00 0.00 0.00 268.46 -18.48 79 0 0 0
30MAR27 1,020.00 C 0.00 0.00 0.00 262.83 -19.78 79 0 0 0
30MAR27 1,030.00 C 0.00 0.00 0.00 259.64 -18.67 79 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 256.09 -18.15 79 0 672 0
30MAR27 1,050.00 C 0.00 0.00 0.00 252.09 -17.48 79 0 968 0
30MAR27 1,060.00 C 0.00 0.00 0.00 248.22 -14.85 80 0 549 0
30MAR27 1,070.00 C 0.00 0.00 0.00 240.72 -21.44 78 0 253 0
30MAR27 1,080.00 C 0.00 0.00 0.00 237.16 -21.06 79 0 181 0
30MAR27 1,090.00 C 0.00 0.00 0.00 233.54 -16.93 79 0 226 0
30MAR27 1,100.00 C 0.00 0.00 0.00 229.63 -17.27 79 0 1 0
30MAR27 1,110.00 C 0.00 0.00 0.00 226.16 -16.19 79 0 50 0
30MAR27 1,120.00 C 0.00 0.00 0.00 223.08 -16.50 79 0 0 0
30MAR27 1,130.00 C 0.00 0.00 0.00 219.38 -16.68 79 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 216.09 -16.48 79 0 1 0
30MAR27 1,150.00 C 0.00 0.00 0.00 212.72 -16.45 79 0 0 0
30MAR27 1,160.00 C 0.00 0.00 0.00 210.76 -15.04 79 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 208.99 -12.46 80 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 206.63 -11.36 80 0 1 0
30MAR27 1,190.00 C 0.00 0.00 0.00 203.69 -14.29 81 0 0 0
30MAR27 1,200.00 C 0.00 0.00 0.00 200.28 -15.15 81 0 320 0
30MAR27 1,210.00 C 0.00 0.00 0.00 197.60 -16.11 81 0 0 0
30MAR27 1,220.00 C 0.00 0.00 0.00 194.76 -16.17 81 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 190.93 -16.41 81 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 189.21 -15.28 81 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 186.03 -12.40 81 0 280 0
30MAR27 1,260.00 C 0.00 0.00 0.00 180.97 -17.45 80 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 180.96 -15.32 81 0 0 0
30MAR27 1,280.00 C 0.00 0.00 0.00 179.45 -13.84 81 0 302 0
30MAR27 1,290.00 C 0.00 0.00 0.00 176.50 -14.57 81 0 25 0
30MAR27 1,300.00 C 0.00 0.00 0.00 173.55 -14.54 81 0 11 0
30MAR27 1,310.00 C 0.00 0.00 0.00 170.60 -14.97 81 0 6 0
30MAR27 1,320.00 C 0.00 0.00 0.00 167.65 -15.66 81 0 1 0
30MAR27 1,330.00 C 0.00 0.00 0.00 164.70 -14.95 81 0 0 0
30MAR27 1,340.00 C 0.00 0.00 0.00 161.75 -15.83 81 0 0 0
30MAR27 1,350.00 C 0.00 0.00 0.00 159.18 -15.41 81 0 0 0
30MAR27 1,360.00 C 164.28 164.75 164.28 156.89 -13.95 81 30 58 +28
29JUN27 710.00 C 0.00 0.00 0.00 469.02 -17.21 78 0 0 0
29JUN27 720.00 C 0.00 0.00 0.00 463.54 -21.29 78 0 0 0
29JUN27 730.00 C 0.00 0.00 0.00 457.42 -16.47 78 0 0 0
29JUN27 740.00 C 0.00 0.00 0.00 450.59 -17.69 78 0 0 0
29JUN27 750.00 C 0.00 0.00 0.00 444.77 -21.44 78 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 438.43 -21.94 77 0 0 0
29JUN27 770.00 C 0.00 0.00 0.00 432.77 -19.17 77 0 0 0
29JUN27 780.00 C 0.00 0.00 0.00 429.26 -17.24 78 0 0 0
29JUN27 790.00 C 0.00 0.00 0.00 422.91 -18.14 78 0 0 0
29JUN27 800.00 C 0.00 0.00 0.00 416.71 -20.17 78 0 0 0
29JUN27 810.00 C 0.00 0.00 0.00 412.59 -19.67 78 0 0 0
29JUN27 820.00 C 0.00 0.00 0.00 406.06 -18.66 78 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 402.08 -20.59 78 0 0 0
29JUN27 840.00 C 0.00 0.00 0.00 395.23 -21.62 78 0 0 0
29JUN27 850.00 C 0.00 0.00 0.00 390.96 -18.12 78 0 0 0
29JUN27 860.00 C 0.00 0.00 0.00 385.30 -20.63 78 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 380.33 -20.66 78 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 376.12 -20.18 78 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 370.62 -19.86 78 0 15 0
29JUN27 900.00 C 0.00 0.00 0.00 366.38 -19.26 78 0 15 0
29JUN27 910.00 C 0.00 0.00 0.00 362.51 -18.44 78 0 15 0
29JUN27 920.00 C 0.00 0.00 0.00 358.89 -17.85 79 0 15 0
29JUN27 930.00 C 0.00 0.00 0.00 353.53 -19.04 78 0 15 0
29JUN27 940.00 C 0.00 0.00 0.00 349.11 -19.08 79 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 344.73 -17.43 79 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 340.85 -16.61 79 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 335.56 -17.57 78 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 331.42 -17.77 78 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 327.37 -18.57 78 0 0 0
29JUN27 1,000.00 C 0.00 0.00 0.00 323.37 -18.44 78 0 2 0
29JUN27 1,010.00 C 0.00 0.00 0.00 320.39 -16.97 79 0 0 0
29JUN27 1,020.00 C 0.00 0.00 0.00 316.52 -16.90 79 0 0 0
29JUN27 1,030.00 C 0.00 0.00 0.00 312.70 -16.77 79 0 1 0
29JUN27 1,040.00 C 0.00 0.00 0.00 308.01 -17.52 79 0 347 0
29JUN27 1,050.00 C 0.00 0.00 0.00 305.44 -16.15 79 0 522 0
29JUN27 1,060.00 C 0.00 0.00 0.00 301.81 -15.83 79 0 190 0
29JUN27 1,070.00 C 0.00 0.00 0.00 297.37 -16.33 79 0 6 0
29JUN27 1,080.00 C 0.00 0.00 0.00 294.17 -18.25 79 0 10 0
29JUN27 1,090.00 C 0.00 0.00 0.00 291.09 -14.72 79 0 0 0
29JUN27 1,100.00 C 0.00 0.00 0.00 287.12 -17.42 79 0 4 0
29JUN27 1,110.00 C 0.00 0.00 0.00 283.98 -14.54 79 0 1 0
29JUN27 1,120.00 C 0.00 0.00 0.00 280.14 -14.95 79 0 0 0
29JUN27 1,130.00 C 0.00 0.00 0.00 277.61 -14.20 79 0 4 0
29JUN27 1,140.00 C 0.00 0.00 0.00 273.74 -14.87 79 0 181 0
29JUN27 1,150.00 C 0.00 0.00 0.00 271.04 -14.37 79 0 184 0
29JUN27 1,160.00 C 0.00 0.00 0.00 268.60 -13.61 80 0 422 0
29JUN27 1,170.00 C 0.00 0.00 0.00 265.10 -14.07 79 0 1,023 0
29JUN27 1,180.00 C 0.00 0.00 0.00 262.28 -13.22 80 0 1,012 0
29JUN27 1,190.00 C 0.00 0.00 0.00 259.38 -13.81 80 0 683 0
29JUN27 1,200.00 C 0.00 0.00 0.00 255.80 -16.30 80 0 321 0
29JUN27 1,210.00 C 0.00 0.00 0.00 253.60 -15.70 80 0 0 0
29JUN27 1,220.00 C 0.00 0.00 0.00 250.84 -14.66 80 0 15 0
29JUN27 1,230.00 C 0.00 0.00 0.00 248.06 -15.22 80 0 15 0
29JUN27 1,240.00 C 0.00 0.00 0.00 245.33 -15.09 80 0 15 0
29JUN27 1,250.00 C 0.00 0.00 0.00 242.44 -15.16 80 0 17 0
29JUN27 1,260.00 C 0.00 0.00 0.00 240.00 -15.46 80 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 236.39 -15.85 80 0 6 0
29JUN27 1,280.00 C 0.00 0.00 0.00 234.56 -13.12 80 0 6 0
29JUN27 1,290.00 C 0.00 0.00 0.00 232.16 -14.42 80 0 6 0
29JUN27 1,300.00 C 0.00 0.00 0.00 229.40 -14.89 80 0 0 0
29JUN27 1,310.00 C 0.00 0.00 0.00 227.76 -13.63 81 0 30 0
29JUN27 1,320.00 C 0.00 0.00 0.00 223.88 -14.36 80 0 0 0
29JUN27 1,330.00 C 0.00 0.00 0.00 221.85 -14.83 80 0 0 0
29JUN27 1,340.00 C 0.00 0.00 0.00 219.50 -13.64 81 0 0 0
29JUN27 1,350.00 C 0.00 0.00 0.00 217.13 -14.95 81 0 0 0
29JUN27 1,360.00 C 0.00 0.00 0.00 215.89 -12.36 81 0 1 0
29SEP27 900.00 C 0.00 0.00 0.00 407.38 -20.38 78 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 403.17 -20.28 78 0 0 0
29SEP27 920.00 C 0.00 0.00 0.00 399.38 -19.78 78 0 0 0
29SEP27 930.00 C 0.00 0.00 0.00 394.93 -20.06 78 0 0 0
29SEP27 940.00 C 0.00 0.00 0.00 390.91 -20.00 78 0 0 0
29SEP27 950.00 C 0.00 0.00 0.00 387.30 -19.88 78 0 0 0
29SEP27 960.00 C 0.00 0.00 0.00 383.39 -19.71 78 0 0 0
29SEP27 970.00 C 0.00 0.00 0.00 379.54 -19.67 78 0 0 0
29SEP27 980.00 C 0.00 0.00 0.00 375.75 -19.47 78 0 0 0
29SEP27 990.00 C 0.00 0.00 0.00 371.64 -19.71 78 0 0 0
29SEP27 1,000.00 C 0.00 0.00 0.00 368.32 -19.22 78 0 0 0
29SEP27 1,010.00 C 0.00 0.00 0.00 364.32 -17.97 78 0 0 0
29SEP27 1,020.00 C 0.00 0.00 0.00 361.12 -18.98 79 0 0 0
29SEP27 1,030.00 C 0.00 0.00 0.00 357.22 -19.25 79 0 0 0
29SEP27 1,040.00 C 0.00 0.00 0.00 353.74 -19.16 79 0 0 0
29SEP27 1,050.00 C 0.00 0.00 0.00 350.70 -18.78 79 0 0 0
29SEP27 1,060.00 C 0.00 0.00 0.00 347.32 -18.65 79 0 0 0
29SEP27 1,070.00 C 0.00 0.00 0.00 340.17 -22.24 78 0 0 0
29SEP27 1,080.00 C 0.00 0.00 0.00 338.83 -20.20 79 0 0 0
29SEP27 1,090.00 C 0.00 0.00 0.00 332.93 -18.71 78 0 0 0
29SEP27 1,100.00 C 0.00 0.00 0.00 329.77 -18.14 78 0 0 0
29SEP27 1,110.00 C 0.00 0.00 0.00 329.60 -15.12 79 0 0 0
29SEP27 1,120.00 C 0.00 0.00 0.00 326.51 -15.03 79 0 0 0
29SEP27 1,130.00 C 0.00 0.00 0.00 323.46 -14.95 79 0 0 0
29SEP27 1,140.00 C 0.00 0.00 0.00 320.45 -14.86 79 0 0 0
29SEP27 1,150.00 C 0.00 0.00 0.00 317.49 -14.77 79 0 0 0
29SEP27 1,160.00 C 0.00 0.00 0.00 314.56 -14.69 79 0 0 0
29SEP27 1,170.00 C 0.00 0.00 0.00 311.68 -14.60 79 0 0 0
29SEP27 1,180.00 C 0.00 0.00 0.00 306.54 -16.81 79 0 0 0
29SEP27 1,190.00 C 0.00 0.00 0.00 306.53 -13.93 79 0 0 0
29SEP27 1,200.00 C 0.00 0.00 0.00 304.45 -12.60 80 0 0 0
29SEP27 1,210.00 C 0.00 0.00 0.00 302.04 -12.92 80 0 0 0
29SEP27 1,220.00 C 0.00 0.00 0.00 299.03 -15.92 80 0 0 0
29SEP27 1,230.00 C 0.00 0.00 0.00 296.78 -16.57 80 0 0 0
29SEP27 1,240.00 C 0.00 0.00 0.00 294.06 -16.66 80 0 0 0
29SEP27 1,250.00 C 0.00 0.00 0.00 291.66 -15.73 80 0 36 0
29SEP27 1,260.00 C 0.00 0.00 0.00 288.62 -16.65 80 0 0 0
29SEP27 1,270.00 C 0.00 0.00 0.00 286.29 -16.68 80 0 0 0
29SEP27 1,280.00 C 0.00 0.00 0.00 283.81 -16.41 80 0 0 0
29SEP27 1,290.00 C 0.00 0.00 0.00 281.06 -17.54 80 0 0 0
29SEP27 1,300.00 C 0.00 0.00 0.00 278.64 -16.71 80 0 0 0
29SEP27 1,310.00 C 0.00 0.00 0.00 276.53 -16.05 80 0 0 0
29SEP27 1,320.00 C 0.00 0.00 0.00 274.00 -16.46 80 0 0 0
29SEP27 1,330.00 C 0.00 0.00 0.00 271.95 -15.76 80 0 0 0
29SEP27 1,340.00 C 0.00 0.00 0.00 269.37 -16.97 80 0 0 0
TOTAL CALL 344 17,729 +169
09OCT26 930.00 P 1.20 1.20 1.10 0.32 -0.07 74 10 375 +10
09OCT26 935.00 P 0.00 0.00 0.00 0.42 -0.06 74 0 12 0
09OCT26 940.00 P 0.00 0.00 0.00 0.51 -0.07 74 0 38 0
09OCT26 945.00 P 0.00 0.00 0.00 0.64 -0.04 74 0 0 0
09OCT26 950.00 P 0.00 0.00 0.00 0.79 -0.04 74 0 11 0
09OCT26 955.00 P 0.00 0.00 0.00 0.95 -0.03 74 0 17 0
09OCT26 960.00 P 0.00 0.00 0.00 1.18 +0.04 74 0 23 0
09OCT26 965.00 P 0.00 0.00 0.00 1.42 +0.05 74 0 0 0
09OCT26 970.00 P 0.00 0.00 0.00 1.70 +0.09 74 0 7 0
09OCT26 975.00 P 0.00 0.00 0.00 2.05 +0.20 74 0 1 0
09OCT26 980.00 P 3.00 3.60 3.00 2.40 +0.21 74 7 19 -3
09OCT26 985.00 P 0.00 0.00 0.00 2.87 +0.33 74 0 0 0
09OCT26 990.00 P 4.48 4.48 3.42 3.49 +0.59 75 2 7 +2
09OCT26 995.00 P 0.00 0.00 0.00 3.91 +0.55 74 0 21 0
09OCT26 1,000.00 P 5.35 5.70 4.80 4.59 +0.72 74 47 227 +47
09OCT26 1,005.00 P 0.00 0.00 0.00 5.28 +0.89 74 0 0 0
09OCT26 1,010.00 P 0.00 0.00 0.00 6.03 +0.90 74 0 0 0
09OCT26 1,015.00 P 0.00 0.00 0.00 6.91 +1.04 74 0 15 0
09OCT26 1,020.00 P 0.00 0.00 0.00 7.81 +1.20 73 0 1 0
09OCT26 1,025.00 P 10.00 10.00 10.00 8.91 +1.54 73 1 8 +1
09OCT26 1,030.00 P 8.00 10.90 8.00 10.13 +1.76 73 4 26 +4
09OCT26 1,035.00 P 0.00 0.00 0.00 11.35 +1.98 73 0 31 0
09OCT26 1,040.00 P 12.86 12.86 12.86 12.84 +2.47 73 1 42 +1
09OCT26 1,045.00 P 16.12 16.12 16.12 14.39 +2.79 73 3 115 0
09OCT26 1,050.00 P 17.00 20.00 15.94 15.94 +3.04 73 20 28 +19
09OCT26 1,055.00 P 18.31 20.75 18.31 17.84 +3.63 73 6 17 +5
09OCT26 1,060.00 P 20.80 22.80 19.00 19.81 +4.17 73 12 13 +3
09OCT26 1,065.00 P 24.89 24.89 20.00 21.98 +4.69 73 4 36 +3
09OCT26 1,070.00 P 20.90 27.19 20.90 24.58 +5.63 74 5 179 +1
09OCT26 1,075.00 P 25.50 27.00 25.50 26.76 +6.16 73 4 12 +3
09OCT26 1,080.00 P 22.60 30.98 22.60 29.51 +6.91 74 9 18 +9
09OCT26 1,085.00 P 25.00 35.00 25.00 32.50 +7.86 75 11 18 +8
09OCT26 1,090.00 P 0.00 0.00 0.00 35.26 +8.58 75 0 7 0
09OCT26 1,095.00 P 0.00 0.00 0.00 38.24 +9.37 75 0 1 0
09OCT26 1,100.00 P 30.43 38.34 30.43 40.47 +9.16 73 6 13 +3
09OCT26 1,105.00 P 0.00 0.00 0.00 44.07 +10.31 74 0 0 0
09OCT26 1,110.00 P 0.00 0.00 0.00 46.72 +10.52 72 0 29 0
09OCT26 1,115.00 P 0.00 0.00 0.00 50.67 +11.69 73 0 0 0
09OCT26 1,120.00 P 0.00 0.00 0.00 54.46 +12.63 74 0 0 0
09OCT26 1,125.00 P 0.00 0.00 0.00 57.25 +12.98 72 0 8 0
09OCT26 1,130.00 P 0.00 0.00 0.00 61.67 +14.17 74 0 0 0
09OCT26 1,135.00 P 0.00 0.00 0.00 65.86 +16.48 75 0 0 0
09OCT26 1,140.00 P 0.00 0.00 0.00 69.85 +17.31 75 0 0 0
09OCT26 1,145.00 P 0.00 0.00 0.00 73.67 +17.97 74 0 0 0
09OCT26 1,150.00 P 0.00 0.00 0.00 77.95 +18.91 75 0 0 0
09OCT26 1,155.00 P 0.00 0.00 0.00 82.00 +19.44 74 0 0 0
09OCT26 1,160.00 P 0.00 0.00 0.00 86.36 +20.28 74 0 0 0
09OCT26 1,165.00 P 0.00 0.00 0.00 90.71 +21.11 74 0 0 0
09OCT26 1,170.00 P 0.00 0.00 0.00 95.07 +21.71 74 0 0 0
09OCT26 1,175.00 P 0.00 0.00 0.00 99.60 +22.39 74 0 0 0
09OCT26 1,180.00 P 0.00 0.00 0.00 104.14 +23.09 74 0 0 0
09OCT26 1,185.00 P 0.00 0.00 0.00 108.69 +23.79 74 0 0 0
09OCT26 1,190.00 P 0.00 0.00 0.00 113.34 +24.33 74 0 0 0
09OCT26 1,195.00 P 0.00 0.00 0.00 118.03 +24.89 74 0 0 0
09OCT26 1,200.00 P 0.00 0.00 0.00 122.72 +25.45 74 0 0 0
09OCT26 1,205.00 P 0.00 0.00 0.00 127.46 +26.05 74 0 0 0
09OCT26 1,210.00 P 0.00 0.00 0.00 132.26 +26.48 74 0 0 0
09OCT26 1,215.00 P 0.00 0.00 0.00 137.05 +26.91 74 0 0 0
09OCT26 1,220.00 P 0.00 0.00 0.00 141.87 +27.37 74 0 0 0
09OCT26 1,225.00 P 0.00 0.00 0.00 146.74 +27.85 74 0 0 0
09OCT26 1,230.00 P 0.00 0.00 0.00 151.61 +28.17 74 0 0 0
09OCT26 1,235.00 P 0.00 0.00 0.00 156.49 +28.50 74 0 0 0
09OCT26 1,240.00 P 0.00 0.00 0.00 161.41 +28.87 74 0 0 0
09OCT26 1,245.00 P 0.00 0.00 0.00 166.33 +29.22 74 0 0 0
09OCT26 1,250.00 P 0.00 0.00 0.00 171.26 +29.46 74 0 0 0
09OCT26 1,255.00 P 0.00 0.00 0.00 176.20 +29.70 74 0 0 0
09OCT26 1,260.00 P 0.00 0.00 0.00 181.16 +29.97 74 0 0 0
09OCT26 1,265.00 P 0.00 0.00 0.00 186.12 +30.22 74 0 0 0
09OCT26 1,270.00 P 0.00 0.00 0.00 191.08 +30.39 74 0 0 0
16OCT26 970.00 P 11.00 13.43 11.00 13.16 +1.72 73 24 28 +24
16OCT26 975.00 P 14.00 14.00 13.80 14.12 +1.68 73 11 11 +11
16OCT26 980.00 P 13.30 13.30 13.30 15.26 +1.82 73 3 8 +3
16OCT26 985.00 P 0.00 0.00 0.00 16.52 +2.08 73 0 1 0
16OCT26 990.00 P 19.00 19.00 19.00 17.77 +2.33 73 1 1 +1
16OCT26 995.00 P 20.00 20.00 18.85 19.03 +2.09 73 6 6 +6
16OCT26 1,000.00 P 21.00 21.00 19.30 20.29 +2.11 73 2 2 +2
16OCT26 1,005.00 P 0.00 0.00 0.00 21.77 +2.24 73 0 0 0
16OCT26 1,010.00 P 21.80 21.80 21.80 23.37 +2.82 73 5 5 +5
16OCT26 1,015.00 P 23.33 23.33 23.33 24.96 +3.09 73 5 5 +5
16OCT26 1,020.00 P 28.00 28.00 28.00 26.55 +2.99 73 1 1 +1
16OCT26 1,025.00 P 0.00 0.00 0.00 28.20 +3.23 73 0 0 0
16OCT26 1,030.00 P 28.20 30.10 28.20 30.00 +3.33 73 2 2 +2
16OCT26 1,035.00 P 0.00 0.00 0.00 31.96 +3.62 73 0 1 0
16OCT26 1,040.00 P 33.13 33.13 33.13 34.01 +5.31 73 5 5 +5
16OCT26 1,045.00 P 0.00 0.00 0.00 36.10 +4.33 73 0 0 0
16OCT26 1,050.00 P 0.00 0.00 0.00 37.79 +4.31 73 0 1 0
16OCT26 1,055.00 P 0.00 0.00 0.00 40.57 +5.18 74 0 0 0
16OCT26 1,060.00 P 0.00 0.00 0.00 42.90 +5.47 73 0 2 0
16OCT26 1,065.00 P 0.00 0.00 0.00 45.24 +5.84 73 0 0 0
16OCT26 1,070.00 P 47.20 47.20 47.20 47.67 +6.11 73 3 3 +3
16OCT26 1,075.00 P 0.00 0.00 0.00 50.66 +6.92 74 0 0 0
16OCT26 1,080.00 P 0.00 0.00 0.00 53.32 +7.49 74 0 0 0
16OCT26 1,085.00 P 0.00 0.00 0.00 56.11 +7.89 74 0 0 0
16OCT26 1,090.00 P 0.00 0.00 0.00 58.93 +8.21 74 0 0 0
16OCT26 1,095.00 P 0.00 0.00 0.00 61.78 +8.57 74 0 0 0
16OCT26 1,100.00 P 0.00 0.00 0.00 64.34 +8.63 74 0 0 0
16OCT26 1,105.00 P 0.00 0.00 0.00 66.48 +8.28 73 0 0 0
16OCT26 1,110.00 P 0.00 0.00 0.00 69.77 +9.07 73 0 0 0
16OCT26 1,115.00 P 0.00 0.00 0.00 73.86 +10.34 75 0 0 0
16OCT26 1,120.00 P 0.00 0.00 0.00 77.12 +10.69 75 0 0 0
16OCT26 1,125.00 P 0.00 0.00 0.00 80.44 +11.11 75 0 0 0
16OCT26 1,130.00 P 0.00 0.00 0.00 83.24 +11.01 74 0 0 0
16OCT26 1,135.00 P 0.00 0.00 0.00 86.52 +11.64 74 0 0 0
16OCT26 1,140.00 P 0.00 0.00 0.00 90.07 +12.12 74 0 0 0
16OCT26 1,145.00 P 0.00 0.00 0.00 93.62 +12.53 74 0 0 0
16OCT26 1,150.00 P 0.00 0.00 0.00 97.18 +12.89 74 0 0 0
16OCT26 1,155.00 P 0.00 0.00 0.00 100.73 +13.17 74 0 0 0
16OCT26 1,160.00 P 0.00 0.00 0.00 104.29 +15.82 74 0 0 0
16OCT26 1,165.00 P 0.00 0.00 0.00 108.02 +16.35 74 0 0 0
16OCT26 1,170.00 P 0.00 0.00 0.00 111.89 +17.01 74 0 0 0
16OCT26 1,175.00 P 0.00 0.00 0.00 115.77 - 74 0 0 -
16OCT26 1,180.00 P 0.00 0.00 0.00 119.64 - 74 0 0 -
16OCT26 1,185.00 P 0.00 0.00 0.00 123.52 - 74 0 0 -
16OCT26 1,190.00 P 0.00 0.00 0.00 127.40 - 74 0 0 -
16OCT26 1,195.00 P 0.00 0.00 0.00 131.48 - 74 0 0 -
16OCT26 1,200.00 P 0.00 0.00 0.00 135.63 - 74 0 0 -
16OCT26 1,205.00 P 0.00 0.00 0.00 139.78 - 74 0 0 -
16OCT26 1,210.00 P 0.00 0.00 0.00 143.94 - 74 0 0 -
29OCT26 500.00 P 1.20 1.20 1.20 0.01 0.00 88 10 103 +8
29OCT26 510.00 P 0.00 0.00 0.00 0.01 0.00 86 0 30 0
29OCT26 520.00 P 0.00 0.00 0.00 0.01 0.00 84 0 27 0
29OCT26 530.00 P 0.00 0.00 0.00 0.01 0.00 82 0 27 0
29OCT26 540.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 0.01 0.00 78 0 5 0
29OCT26 560.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 0.01 0.00 72 0 5 0
29OCT26 590.00 P 0.00 0.00 0.00 0.02 0.00 74 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 0.03 0.00 74 0 72 0
29OCT26 610.00 P 0.00 0.00 0.00 0.05 +0.01 75 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 0.07 +0.01 75 0 30 0
29OCT26 630.00 P 0.00 0.00 0.00 0.09 +0.01 75 0 1 0
29OCT26 640.00 P 0.00 0.00 0.00 0.12 +0.02 75 0 15 0
29OCT26 650.00 P 0.00 0.00 0.00 0.16 +0.02 75 0 15 0
29OCT26 660.00 P 0.00 0.00 0.00 0.20 +0.02 74 0 6 0
29OCT26 670.00 P 3.03 3.03 3.03 0.28 +0.05 75 15 21 +15
29OCT26 680.00 P 3.19 3.19 3.10 0.36 +0.05 75 5 5 +4
29OCT26 690.00 P 0.00 0.00 0.00 0.45 +0.06 75 0 23 0
29OCT26 700.00 P 3.49 3.49 3.49 0.58 +0.09 75 14 54 +11
29OCT26 710.00 P 0.00 0.00 0.00 0.71 +0.09 75 0 39 0
29OCT26 720.00 P 0.00 0.00 0.00 0.91 +0.16 75 0 38 0
29OCT26 730.00 P 0.00 0.00 0.00 1.12 +0.17 75 0 32 0
29OCT26 740.00 P 0.00 0.00 0.00 1.34 +0.17 75 0 45 0
29OCT26 750.00 P 4.80 4.80 4.60 1.73 +0.35 75 10 104 +10
29OCT26 760.00 P 0.00 0.00 0.00 2.03 +0.32 75 0 39 0
29OCT26 770.00 P 5.50 5.50 5.00 2.47 +0.41 75 5 624 0
29OCT26 780.00 P 0.00 0.00 0.00 3.01 +0.61 75 0 139 0
29OCT26 790.00 P 0.00 0.00 0.00 3.56 +0.65 75 0 129 0
29OCT26 800.00 P 0.00 0.00 0.00 4.16 +0.72 75 0 176 0
29OCT26 810.00 P 6.55 7.00 6.55 4.96 +0.99 75 15 92 +14
29OCT26 820.00 P 7.59 8.06 7.59 5.76 +1.07 75 45 36 +4
29OCT26 830.00 P 8.17 8.17 8.17 6.62 +1.15 75 32 12 -18
29OCT26 840.00 P 8.03 8.03 8.03 7.77 +1.51 75 1 47 0
29OCT26 850.00 P 10.66 10.66 10.66 8.92 +1.70 75 2 45 +2
29OCT26 860.00 P 11.50 11.50 11.50 10.07 +1.73 75 52 100 +52
29OCT26 870.00 P 0.00 0.00 0.00 11.64 +2.18 75 0 37 0
29OCT26 880.00 P 14.50 14.50 14.50 13.24 +2.27 75 5 65 +2
29OCT26 890.00 P 15.50 15.50 15.50 14.83 +2.63 75 10 21 +10
29OCT26 900.00 P 17.10 17.10 17.10 16.78 +2.62 75 2 171 +2
29OCT26 910.00 P 18.86 18.86 18.86 18.90 +3.14 75 22 55 +6
29OCT26 920.00 P 21.15 21.15 21.03 21.03 +3.32 76 11 50 +1
29OCT26 930.00 P 23.42 23.42 23.18 23.31 +3.46 76 4 32 0
29OCT26 940.00 P 25.04 25.76 25.04 25.88 +3.89 75 28 41 +8
29OCT26 950.00 P 28.00 28.29 27.70 28.29 +4.15 75 4 219 +4
29OCT26 960.00 P 0.00 0.00 0.00 31.23 +4.32 75 0 62 0
29OCT26 970.00 P 0.00 0.00 0.00 34.24 +4.55 75 0 59 0
29OCT26 980.00 P 38.00 38.00 35.00 38.34 +5.87 76 8 83 +8
29OCT26 990.00 P 42.98 42.98 40.13 40.32 +4.92 74 5 54 +5
29OCT26 1,000.00 P 41.80 43.80 41.80 44.11 +5.21 75 6 240 +1
29OCT26 1,010.00 P 0.00 0.00 0.00 48.44 +6.05 75 0 24 0
29OCT26 1,020.00 P 53.00 53.00 53.00 52.22 +6.89 75 1 22 0
29OCT26 1,030.00 P 0.00 0.00 0.00 56.45 +6.85 75 0 33 0
29OCT26 1,040.00 P 59.88 59.89 59.88 60.99 +7.11 75 21 46 +18
29OCT26 1,050.00 P 0.00 0.00 0.00 65.54 +7.38 75 0 93 0
29OCT26 1,060.00 P 71.20 71.20 71.20 70.37 +7.93 75 1 80 0
29OCT26 1,070.00 P 0.00 0.00 0.00 76.00 +9.14 75 0 32 0
29OCT26 1,080.00 P 80.26 81.30 80.26 81.00 +9.05 75 29 102 +3
29OCT26 1,090.00 P 0.00 0.00 0.00 87.15 +10.11 76 0 38 0
29OCT26 1,100.00 P 0.00 0.00 0.00 92.75 +10.61 75 0 110 0
29OCT26 1,110.00 P 94.70 94.70 94.29 98.94 +11.70 76 11 43 0
29OCT26 1,120.00 P 0.00 0.00 0.00 105.23 +12.15 76 0 35 0
29OCT26 1,130.00 P 0.00 0.00 0.00 110.69 +11.70 76 0 14 0
29OCT26 1,140.00 P 0.00 0.00 0.00 117.30 +12.40 76 0 20 0
29OCT26 1,150.00 P 0.00 0.00 0.00 123.81 +13.00 76 0 118 0
29OCT26 1,160.00 P 0.00 0.00 0.00 129.28 +12.17 75 0 16 0
29OCT26 1,170.00 P 0.00 0.00 0.00 136.24 +12.44 75 0 83 0
29OCT26 1,180.00 P 0.00 0.00 0.00 143.44 +12.94 75 0 31 0
29OCT26 1,190.00 P 0.00 0.00 0.00 150.64 +13.44 75 0 36 0
29OCT26 1,200.00 P 0.00 0.00 0.00 157.85 +13.93 75 0 39 0
29OCT26 1,210.00 P 0.00 0.00 0.00 165.18 +18.33 75 0 0 0
29OCT26 1,220.00 P 0.00 0.00 0.00 173.01 +18.95 75 0 23 0
29OCT26 1,230.00 P 0.00 0.00 0.00 180.40 +19.13 74 0 22 0
29OCT26 1,240.00 P 0.00 0.00 0.00 188.68 +20.19 75 0 34 0
29OCT26 1,250.00 P 0.00 0.00 0.00 199.43 +23.66 78 0 2 0
29OCT26 1,260.00 P 0.00 0.00 0.00 202.93 +19.32 72 0 0 0
29OCT26 1,270.00 P 0.00 0.00 0.00 211.20 +19.75 72 0 2 0
29OCT26 1,280.00 P 0.00 0.00 0.00 219.54 +20.24 72 0 12 0
29OCT26 1,290.00 P 0.00 0.00 0.00 227.96 +20.81 72 0 8 0
29OCT26 1,300.00 P 0.00 0.00 0.00 239.23 +17.71 76 0 21 0
29OCT26 1,310.00 P 0.00 0.00 0.00 250.29 +26.84 79 0 1 0
29OCT26 1,320.00 P 0.00 0.00 0.00 258.70 +19.91 79 0 10 0
29OCT26 1,330.00 P 0.00 0.00 0.00 267.51 +20.08 79 0 0 0
29OCT26 1,340.00 P 0.00 0.00 0.00 274.69 +26.07 77 0 10 0
29OCT26 1,350.00 P 0.00 0.00 0.00 280.27 +15.53 71 0 25 0
29OCT26 1,360.00 P 0.00 0.00 0.00 289.24 +15.44 71 0 6 0
27NOV26 500.00 P 0.00 0.00 0.00 0.36 0.00 80 0 35 0
27NOV26 510.00 P 0.00 0.00 0.00 0.45 0.00 80 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 0.54 0.00 80 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 0.68 +0.02 80 0 5 0
27NOV26 540.00 P 0.00 0.00 0.00 0.82 +0.01 80 0 1 0
27NOV26 550.00 P 0.00 0.00 0.00 0.97 +0.01 80 0 8 0
27NOV26 560.00 P 0.00 0.00 0.00 1.18 +0.02 80 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 1.42 +0.01 80 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 1.71 +0.04 80 0 2 0
27NOV26 590.00 P 0.00 0.00 0.00 1.98 +0.06 80 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 2.38 +0.12 80 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 2.77 +0.11 80 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 3.17 +0.11 80 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 3.66 +0.20 80 0 2 0
27NOV26 640.00 P 0.00 0.00 0.00 4.26 +0.25 80 0 2 0
27NOV26 650.00 P 0.00 0.00 0.00 4.72 +0.10 80 0 16 0
27NOV26 660.00 P 0.00 0.00 0.00 5.31 +0.09 80 0 1 0
27NOV26 670.00 P 0.00 0.00 0.00 6.04 +0.38 80 0 1 0
27NOV26 680.00 P 7.98 7.98 7.98 7.11 +0.49 80 1 3 +1
27NOV26 690.00 P 0.00 0.00 0.00 7.99 +0.69 80 0 15 0
27NOV26 700.00 P 0.00 0.00 0.00 8.61 +0.45 80 0 26 0
27NOV26 710.00 P 0.00 0.00 0.00 9.62 +0.32 80 0 6 0
27NOV26 720.00 P 0.00 0.00 0.00 11.16 +1.16 80 0 20 0
27NOV26 730.00 P 0.00 0.00 0.00 12.41 +1.18 80 0 1 0
27NOV26 740.00 P 0.00 0.00 0.00 13.67 +1.21 80 0 16 0
27NOV26 750.00 P 16.00 16.69 16.00 14.92 +0.83 80 24 37 +22
27NOV26 760.00 P 17.66 17.66 17.66 16.64 +1.28 80 5 7 +4
27NOV26 770.00 P 19.28 19.28 19.28 18.05 +1.60 80 2 58 +2
27NOV26 780.00 P 20.56 20.56 20.30 20.08 +1.41 81 3 24 +1
27NOV26 790.00 P 22.18 22.18 22.18 21.07 +0.67 80 1 45 +1
27NOV26 800.00 P 0.00 0.00 0.00 22.78 +1.29 79 0 22 0
27NOV26 810.00 P 25.49 25.49 25.28 25.45 +2.27 80 41 48 +41
27NOV26 820.00 P 0.00 0.00 0.00 27.14 +1.87 79 0 3 0
27NOV26 830.00 P 0.00 0.00 0.00 28.89 +1.38 79 0 13 0
27NOV26 840.00 P 32.50 32.50 32.50 31.70 +1.96 80 30 30 +30
27NOV26 850.00 P 34.14 34.14 34.14 33.29 +0.36 79 3 18 +3
27NOV26 860.00 P 0.00 0.00 0.00 36.54 +1.75 79 0 7 0
27NOV26 870.00 P 40.00 40.00 40.00 39.24 +1.96 79 1 7 +1
27NOV26 880.00 P 0.00 0.00 0.00 42.05 +2.15 79 0 11 0
27NOV26 890.00 P 0.00 0.00 0.00 45.03 +2.37 79 0 7 0
27NOV26 900.00 P 47.50 47.50 47.50 48.77 +4.08 80 2 37 +2
27NOV26 910.00 P 0.00 0.00 0.00 51.70 +3.78 79 0 1 0
27NOV26 920.00 P 0.00 0.00 0.00 55.14 +4.03 79 0 7 0
27NOV26 930.00 P 0.00 0.00 0.00 58.56 +4.11 79 0 11 0
27NOV26 940.00 P 0.00 0.00 0.00 62.20 +4.25 79 0 2 0
27NOV26 950.00 P 61.99 65.00 61.99 66.08 +4.51 79 3 18 +3
27NOV26 960.00 P 67.30 69.28 67.30 70.17 +4.86 80 4 10 +4
27NOV26 970.00 P 0.00 0.00 0.00 74.38 +6.29 79 0 4 0
27NOV26 980.00 P 80.00 80.00 80.00 80.00 +7.40 80 1 8 +1
27NOV26 990.00 P 0.00 0.00 0.00 84.87 +7.28 81 0 115 0
27NOV26 1,000.00 P 0.00 0.00 0.00 87.62 +5.66 80 0 22 0
27NOV26 1,010.00 P 0.00 0.00 0.00 94.89 +8.42 82 0 46 0
27NOV26 1,020.00 P 0.00 0.00 0.00 98.08 +6.97 81 0 1 0
27NOV26 1,030.00 P 0.00 0.00 0.00 103.63 +8.35 81 0 0 0
27NOV26 1,040.00 P 0.00 0.00 0.00 108.90 +7.60 81 0 2 0
27NOV26 1,050.00 P 111.36 111.55 111.36 114.31 +7.51 81 13 19 +4
27NOV26 1,060.00 P 117.28 117.32 117.28 119.85 +8.48 81 7 15 0
27NOV26 1,070.00 P 0.00 0.00 0.00 125.10 +7.69 81 0 0 0
27NOV26 1,080.00 P 132.80 132.80 127.30 130.83 +8.11 82 14 15 +13
27NOV26 1,090.00 P 134.36 134.36 134.36 137.27 +9.24 82 5 7 +4
27NOV26 1,100.00 P 143.00 143.00 143.00 141.86 +8.60 81 2 32 +2
27NOV26 1,110.00 P 0.00 0.00 0.00 148.57 +9.90 82 0 0 0
27NOV26 1,120.00 P 0.00 0.00 0.00 153.11 +8.39 81 0 16 0
27NOV26 1,130.00 P 0.00 0.00 0.00 159.43 +8.59 81 0 15 0
27NOV26 1,140.00 P 0.00 0.00 0.00 167.10 +10.50 82 0 21 0
27NOV26 1,150.00 P 0.00 0.00 0.00 172.37 +9.56 82 0 17 0
27NOV26 1,160.00 P 0.00 0.00 0.00 179.00 +9.85 81 0 15 0
27NOV26 1,170.00 P 0.00 0.00 0.00 186.84 +11.51 82 0 16 0
27NOV26 1,180.00 P 0.00 0.00 0.00 194.24 +12.77 83 0 76 0
27NOV26 1,190.00 P 0.00 0.00 0.00 200.15 +11.97 82 0 36 0
27NOV26 1,200.00 P 208.00 208.00 208.00 207.21 +12.14 82 1 1 0
27NOV26 1,210.00 P 0.00 0.00 0.00 214.34 +12.38 83 0 30 0
27NOV26 1,220.00 P 0.00 0.00 0.00 221.46 +12.85 83 0 0 0
27NOV26 1,230.00 P 0.00 0.00 0.00 230.47 +14.84 84 0 1 0
27NOV26 1,240.00 P 0.00 0.00 0.00 237.40 +14.74 84 0 6 0
27NOV26 1,250.00 P 0.00 0.00 0.00 238.55 +8.99 80 0 6 0
27NOV26 1,260.00 P 0.00 0.00 0.00 250.11 +13.54 82 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 256.75 +12.58 82 0 1 0
27NOV26 1,280.00 P 0.00 0.00 0.00 264.91 +20.47 82 0 2 0
27NOV26 1,290.00 P 0.00 0.00 0.00 273.10 +13.73 83 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 280.70 +21.32 83 0 0 0
27NOV26 1,310.00 P 0.00 0.00 0.00 287.06 +20.47 82 0 0 0
27NOV26 1,320.00 P 0.00 0.00 0.00 295.84 +21.85 83 0 0 0
27NOV26 1,330.00 P 0.00 0.00 0.00 303.73 +13.90 83 0 0 0
27NOV26 1,340.00 P 0.00 0.00 0.00 311.85 +22.01 83 0 0 0
27NOV26 1,350.00 P 0.00 0.00 0.00 319.96 +14.27 83 0 0 0
27NOV26 1,360.00 P 0.00 0.00 0.00 327.60 +13.68 82 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 2.13 +0.08 79 0 11 0
30DEC26 510.00 P 0.00 0.00 0.00 2.54 +0.18 79 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 2.95 +0.17 79 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 3.36 +0.16 79 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 3.78 +0.16 79 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 4.52 +0.45 79 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 5.02 +0.32 79 0 26 0
30DEC26 570.00 P 0.00 0.00 0.00 5.64 +0.31 79 0 15 0
30DEC26 580.00 P 0.00 0.00 0.00 6.27 +0.31 79 0 1 0
30DEC26 590.00 P 0.00 0.00 0.00 7.07 +0.48 79 0 15 0
30DEC26 600.00 P 0.00 0.00 0.00 7.99 +0.57 79 0 37 0
30DEC26 610.00 P 0.00 0.00 0.00 9.17 +0.83 80 0 15 0
30DEC26 620.00 P 0.00 0.00 0.00 10.11 +0.85 80 0 15 0
30DEC26 630.00 P 0.00 0.00 0.00 11.05 +0.87 80 0 123 0
30DEC26 640.00 P 0.00 0.00 0.00 12.36 +1.26 80 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 13.69 +1.35 80 0 2 0
30DEC26 660.00 P 0.00 0.00 0.00 14.58 +0.94 79 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 16.34 +0.96 80 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 17.68 +0.96 80 0 21 0
30DEC26 690.00 P 0.00 0.00 0.00 19.46 +1.40 80 0 1 0
30DEC26 700.00 P 0.00 0.00 0.00 21.21 +1.52 80 0 2 0
30DEC26 710.00 P 0.00 0.00 0.00 23.03 +1.52 80 0 90 0
30DEC26 720.00 P 25.00 25.00 25.00 24.30 +0.96 79 1 34 +1
30DEC26 730.00 P 0.00 0.00 0.00 25.92 +0.76 79 0 30 0
30DEC26 740.00 P 0.00 0.00 0.00 27.97 +0.99 79 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 29.38 +1.41 78 0 9 0
30DEC26 760.00 P 0.00 0.00 0.00 31.63 +1.35 78 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 33.89 +1.28 78 0 8 0
30DEC26 780.00 P 0.00 0.00 0.00 36.14 +1.20 78 0 1 0
30DEC26 790.00 P 0.00 0.00 0.00 38.40 +0.11 78 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 41.06 +1.44 78 0 16 0
30DEC26 810.00 P 0.00 0.00 0.00 43.95 +0.73 78 0 4 0
30DEC26 820.00 P 0.00 0.00 0.00 46.83 +1.99 78 0 3 0
30DEC26 830.00 P 0.00 0.00 0.00 49.72 +1.89 78 0 13 0
30DEC26 840.00 P 0.00 0.00 0.00 52.60 +0.81 78 0 1 0
30DEC26 850.00 P 0.00 0.00 0.00 55.50 +1.05 78 0 26 0
30DEC26 860.00 P 0.00 0.00 0.00 58.61 +1.81 78 0 2 0
30DEC26 870.00 P 0.00 0.00 0.00 62.20 +1.30 78 0 5 0
30DEC26 880.00 P 0.00 0.00 0.00 65.78 +2.16 78 0 8 0
30DEC26 890.00 P 0.00 0.00 0.00 69.37 +1.92 78 0 2 0
30DEC26 900.00 P 75.00 75.00 75.00 72.96 +1.23 78 5 14 +5
30DEC26 910.00 P 0.00 0.00 0.00 76.55 +1.57 78 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 80.15 +0.76 78 0 1,755 0
30DEC26 930.00 P 0.00 0.00 0.00 84.11 +2.59 78 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 88.45 +1.63 78 0 0 0
30DEC26 950.00 P 95.03 95.66 94.67 95.59 +4.08 79 54 61 +48
30DEC26 960.00 P 99.68 100.92 99.31 100.30 +4.81 79 72 107 +72
30DEC26 970.00 P 103.24 105.13 103.14 104.17 +3.96 79 34 62 +34
30DEC26 980.00 P 0.00 0.00 0.00 105.81 +1.94 77 0 67 0
30DEC26 990.00 P 0.00 0.00 0.00 110.16 -0.01 77 0 21 0
30DEC26 1,000.00 P 0.00 0.00 0.00 114.59 +0.67 77 0 96 0
30DEC26 1,010.00 P 0.00 0.00 0.00 124.22 +4.79 79 0 6 0
30DEC26 1,020.00 P 0.00 0.00 0.00 130.17 +6.10 80 0 15 0
30DEC26 1,030.00 P 0.00 0.00 0.00 135.51 +6.83 80 0 1 0
30DEC26 1,040.00 P 0.00 0.00 0.00 141.02 +7.69 80 0 19 0
30DEC26 1,050.00 P 0.00 0.00 0.00 146.69 +6.85 80 0 381 0
30DEC26 1,060.00 P 0.00 0.00 0.00 152.43 +7.15 80 0 1 0
30DEC26 1,070.00 P 0.00 0.00 0.00 158.21 +8.59 81 0 1 0
30DEC26 1,080.00 P 0.00 0.00 0.00 164.19 +8.02 81 0 18 0
30DEC26 1,090.00 P 0.00 0.00 0.00 170.16 +9.15 81 0 90 0
30DEC26 1,100.00 P 0.00 0.00 0.00 170.17 +5.51 78 0 120 0
30DEC26 1,110.00 P 0.00 0.00 0.00 173.83 +1.28 77 0 0 0
30DEC26 1,120.00 P 0.00 0.00 0.00 181.46 +2.72 77 0 1 0
30DEC26 1,130.00 P 0.00 0.00 0.00 187.64 +2.66 78 0 15 0
30DEC26 1,140.00 P 0.00 0.00 0.00 196.73 +5.50 79 0 1 0
30DEC26 1,150.00 P 0.00 0.00 0.00 198.19 +6.46 77 0 3 0
30DEC26 1,160.00 P 0.00 0.00 0.00 204.69 +0.96 77 0 130 0
30DEC26 1,170.00 P 0.00 0.00 0.00 220.43 +10.44 82 0 131 0
30DEC26 1,180.00 P 0.00 0.00 0.00 224.09 +7.84 80 0 0 0
30DEC26 1,190.00 P 0.00 0.00 0.00 231.02 +8.51 80 0 0 0
30DEC26 1,200.00 P 0.00 0.00 0.00 238.08 +9.28 80 0 101 0
30DEC26 1,210.00 P 0.00 0.00 0.00 245.07 +16.23 80 0 0 0
30DEC26 1,220.00 P 0.00 0.00 0.00 249.30 +13.65 79 0 8 0
30DEC26 1,230.00 P 0.00 0.00 0.00 258.81 +9.08 80 0 0 0
30DEC26 1,240.00 P 0.00 0.00 0.00 262.92 +6.18 79 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 273.21 +9.45 81 0 500 0
30DEC26 1,260.00 P 0.00 0.00 0.00 281.12 +10.34 81 0 15 0
30DEC26 1,270.00 P 0.00 0.00 0.00 289.50 +11.69 82 0 30 0
30DEC26 1,280.00 P 0.00 0.00 0.00 291.66 +6.82 79 0 0 0
30DEC26 1,290.00 P 0.00 0.00 0.00 299.13 +7.25 79 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 311.86 +12.88 82 0 1 0
30DEC26 1,310.00 P 0.00 0.00 0.00 314.08 +7.40 79 0 0 0
30DEC26 1,320.00 P 0.00 0.00 0.00 327.59 +13.20 82 0 0 0
30DEC26 1,330.00 P 0.00 0.00 0.00 329.06 +6.96 79 0 0 0
30DEC26 1,340.00 P 0.00 0.00 0.00 343.10 +13.29 82 0 0 0
30DEC26 1,350.00 P 0.00 0.00 0.00 350.98 +13.45 82 0 0 0
30DEC26 1,360.00 P 0.00 0.00 0.00 358.91 +13.66 83 0 1 0
28JAN27 970.00 P 0.00 0.00 0.00 124.20 +0.24 78 0 1 0
28JAN27 980.00 P 0.00 0.00 0.00 128.66 +2.80 78 0 0 0
28JAN27 990.00 P 0.00 0.00 0.00 133.42 +0.31 78 0 0 0
28JAN27 1,000.00 P 0.00 0.00 0.00 138.63 +3.56 78 0 0 0
28JAN27 1,010.00 P 0.00 0.00 0.00 147.86 +6.66 79 0 0 0
28JAN27 1,020.00 P 0.00 0.00 0.00 155.31 +8.94 80 0 0 0
28JAN27 1,030.00 P 0.00 0.00 0.00 160.66 +8.39 80 0 0 0
28JAN27 1,040.00 P 0.00 0.00 0.00 166.57 +8.58 81 0 0 0
28JAN27 1,050.00 P 0.00 0.00 0.00 171.95 +8.47 81 0 0 0
28JAN27 1,060.00 P 0.00 0.00 0.00 178.15 +9.09 81 0 0 0
28JAN27 1,070.00 P 0.00 0.00 0.00 184.15 +9.42 81 0 0 0
28JAN27 1,080.00 P 0.00 0.00 0.00 190.16 +9.66 81 0 0 0
28JAN27 1,090.00 P 0.00 0.00 0.00 196.29 +9.93 81 0 0 0
28JAN27 1,100.00 P 0.00 0.00 0.00 200.80 +7.26 81 0 0 0
28JAN27 1,110.00 P 0.00 0.00 0.00 206.39 +8.05 80 0 0 0
28JAN27 1,120.00 P 0.00 0.00 0.00 206.54 +2.07 78 0 0 0
28JAN27 1,130.00 P 0.00 0.00 0.00 213.36 +2.69 78 0 0 0
28JAN27 1,140.00 P 0.00 0.00 0.00 219.54 +2.91 78 0 0 0
28JAN27 1,150.00 P 0.00 0.00 0.00 225.83 +1.59 78 0 0 0
28JAN27 1,160.00 P 0.00 0.00 0.00 232.27 +8.02 78 0 0 0
28JAN27 1,170.00 P 0.00 0.00 0.00 239.48 - 79 0 0 -
28JAN27 1,180.00 P 0.00 0.00 0.00 245.99 - 79 0 0 -
28JAN27 1,190.00 P 0.00 0.00 0.00 252.97 - 79 0 0 -
28JAN27 1,200.00 P 0.00 0.00 0.00 258.39 - 78 0 0 -
30MAR27 710.00 P 59.93 59.93 59.93 61.29 +4.23 81 3 46 0
30MAR27 720.00 P 0.00 0.00 0.00 63.88 +3.50 80 0 3 0
30MAR27 730.00 P 0.00 0.00 0.00 67.84 +4.35 81 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 70.67 +4.41 81 0 15 0
30MAR27 750.00 P 0.00 0.00 0.00 73.89 +4.72 81 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 77.46 +4.46 81 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 81.01 +4.66 81 0 0 0
30MAR27 780.00 P 83.00 83.00 83.00 84.98 +5.19 81 1 1 +1
30MAR27 790.00 P 0.00 0.00 0.00 89.13 +5.80 81 0 1 0
30MAR27 800.00 P 0.00 0.00 0.00 93.01 +6.06 81 0 2 0
30MAR27 810.00 P 0.00 0.00 0.00 96.99 +6.70 81 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 100.42 +5.77 81 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 104.13 +5.61 80 0 1 0
30MAR27 840.00 P 0.00 0.00 0.00 108.57 +6.18 81 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 112.67 +6.22 81 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 117.03 +6.42 81 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 121.56 +6.70 81 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 126.05 +7.35 81 0 16 0
30MAR27 890.00 P 0.00 0.00 0.00 131.19 +8.09 81 0 3 0
30MAR27 900.00 P 0.00 0.00 0.00 135.44 +7.78 81 0 132 0
30MAR27 910.00 P 0.00 0.00 0.00 141.09 +8.86 81 0 155 0
30MAR27 920.00 P 0.00 0.00 0.00 145.20 +8.30 81 0 15 0
30MAR27 930.00 P 0.00 0.00 0.00 150.16 +8.58 81 0 160 0
30MAR27 940.00 P 0.00 0.00 0.00 155.43 +8.23 81 0 145 0
30MAR27 950.00 P 0.00 0.00 0.00 160.42 +8.50 81 0 16 0
30MAR27 960.00 P 0.00 0.00 0.00 166.04 +9.66 81 0 2 0
30MAR27 970.00 P 0.00 0.00 0.00 171.86 +10.34 81 0 0 0
30MAR27 980.00 P 0.00 0.00 0.00 176.49 +9.84 81 0 0 0
30MAR27 990.00 P 0.00 0.00 0.00 182.05 +9.33 81 0 1 0
30MAR27 1,000.00 P 0.00 0.00 0.00 188.24 +11.10 81 0 17 0
30MAR27 1,010.00 P 0.00 0.00 0.00 189.63 +7.05 80 0 95 0
30MAR27 1,020.00 P 0.00 0.00 0.00 196.37 +8.23 80 0 0 0
30MAR27 1,030.00 P 0.00 0.00 0.00 202.16 +6.77 80 0 15 0
30MAR27 1,040.00 P 0.00 0.00 0.00 208.21 +5.83 81 0 687 0
30MAR27 1,050.00 P 0.00 0.00 0.00 214.17 +8.16 81 0 942 0
30MAR27 1,060.00 P 0.00 0.00 0.00 220.22 +8.26 81 0 518 0
30MAR27 1,070.00 P 0.00 0.00 0.00 226.31 +8.56 81 0 267 0
30MAR27 1,080.00 P 236.89 236.89 236.89 232.41 +8.59 81 1 201 +1
30MAR27 1,090.00 P 0.00 0.00 0.00 238.75 +7.81 81 0 181 0
30MAR27 1,100.00 P 0.00 0.00 0.00 244.23 +7.55 81 0 15 0
30MAR27 1,110.00 P 0.00 0.00 0.00 250.63 +8.02 81 0 21 0
30MAR27 1,120.00 P 0.00 0.00 0.00 255.94 +6.84 80 0 15 0
30MAR27 1,130.00 P 0.00 0.00 0.00 267.69 +12.10 82 0 16 0
30MAR27 1,140.00 P 0.00 0.00 0.00 274.32 +12.37 82 0 15 0
30MAR27 1,150.00 P 0.00 0.00 0.00 280.87 +18.91 83 0 1 0
30MAR27 1,160.00 P 0.00 0.00 0.00 280.88 +7.68 80 0 15 0
30MAR27 1,170.00 P 0.00 0.00 0.00 293.87 +14.52 83 0 15 0
30MAR27 1,180.00 P 0.00 0.00 0.00 300.38 +14.29 83 0 15 0
30MAR27 1,190.00 P 0.00 0.00 0.00 306.89 +14.09 83 0 0 0
30MAR27 1,200.00 P 0.00 0.00 0.00 313.43 +12.34 83 0 75 0
30MAR27 1,210.00 P 0.00 0.00 0.00 320.51 +14.18 83 0 9 0
30MAR27 1,220.00 P 0.00 0.00 0.00 327.74 +14.56 83 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 334.96 +14.67 83 0 6 0
30MAR27 1,240.00 P 0.00 0.00 0.00 342.19 +14.91 83 0 1 0
30MAR27 1,250.00 P 0.00 0.00 0.00 349.42 +15.07 83 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 356.65 +15.20 83 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 356.66 +8.05 81 0 0 0
30MAR27 1,280.00 P 358.65 358.65 358.65 370.37 +14.67 83 1 1 +1
30MAR27 1,290.00 P 0.00 0.00 0.00 374.11 +11.01 82 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 380.82 +10.45 82 0 1 0
30MAR27 1,310.00 P 0.00 0.00 0.00 389.54 +11.80 82 0 0 0
30MAR27 1,320.00 P 0.00 0.00 0.00 395.81 +10.72 82 0 0 0
30MAR27 1,330.00 P 0.00 0.00 0.00 405.47 +13.05 83 0 0 0
30MAR27 1,340.00 P 0.00 0.00 0.00 410.99 +11.32 83 0 0 0
30MAR27 1,350.00 P 0.00 0.00 0.00 419.93 +13.00 83 0 0 0
30MAR27 1,360.00 P 0.00 0.00 0.00 428.67 +14.48 84 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 92.43 +2.87 81 0 36 0
29JUN27 720.00 P 0.00 0.00 0.00 96.42 +3.24 80 0 16 0
29JUN27 730.00 P 0.00 0.00 0.00 99.49 +2.57 80 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 103.44 +2.37 80 0 30 0
29JUN27 750.00 P 0.00 0.00 0.00 107.40 +2.03 80 0 30 0
29JUN27 760.00 P 0.00 0.00 0.00 111.44 +1.76 80 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 115.57 +1.59 80 0 30 0
29JUN27 780.00 P 0.00 0.00 0.00 120.22 +1.96 80 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 124.04 +1.56 80 0 1 0
29JUN27 800.00 P 0.00 0.00 0.00 128.87 +3.35 80 0 0 0
29JUN27 810.00 P 0.00 0.00 0.00 133.01 +3.16 80 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 137.83 +3.58 80 0 0 0
29JUN27 830.00 P 0.00 0.00 0.00 142.10 +3.68 80 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 146.57 +3.57 80 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 151.30 +3.26 80 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 156.10 +3.73 80 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 160.81 +3.45 80 0 15 0
29JUN27 880.00 P 0.00 0.00 0.00 165.92 +3.71 80 0 21 0
29JUN27 890.00 P 0.00 0.00 0.00 170.95 +3.89 80 0 14 0
29JUN27 900.00 P 0.00 0.00 0.00 175.86 +4.07 80 0 14 0
29JUN27 910.00 P 0.00 0.00 0.00 181.18 +4.31 80 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 186.12 +3.83 80 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 191.41 +4.26 80 0 14 0
29JUN27 940.00 P 0.00 0.00 0.00 197.08 +4.67 80 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 202.53 +4.83 80 0 15 0
29JUN27 960.00 P 0.00 0.00 0.00 208.05 +4.46 80 0 0 0
29JUN27 970.00 P 0.00 0.00 0.00 213.61 +5.06 80 0 0 0
29JUN27 980.00 P 208.48 208.48 208.48 219.86 +5.78 80 1 1 +1
29JUN27 990.00 P 0.00 0.00 0.00 224.62 +4.90 80 0 0 0
29JUN27 1,000.00 P 0.00 0.00 0.00 230.44 +5.09 80 0 4 0
29JUN27 1,010.00 P 0.00 0.00 0.00 236.47 +8.45 80 0 0 0
29JUN27 1,020.00 P 0.00 0.00 0.00 242.50 +5.74 80 0 0 0
29JUN27 1,030.00 P 0.00 0.00 0.00 250.43 +7.06 80 0 0 0
29JUN27 1,040.00 P 0.00 0.00 0.00 256.52 +5.96 81 0 331 0
29JUN27 1,050.00 P 0.00 0.00 0.00 262.68 +6.12 81 0 514 0
29JUN27 1,060.00 P 0.00 0.00 0.00 268.89 +6.23 81 0 181 0
29JUN27 1,070.00 P 0.00 0.00 0.00 273.29 +4.49 80 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 281.50 +6.48 81 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 287.90 +6.61 81 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 294.35 +6.72 81 0 3 0
29JUN27 1,110.00 P 0.00 0.00 0.00 300.86 +6.82 81 0 0 0
29JUN27 1,120.00 P 0.00 0.00 0.00 307.43 +6.98 81 0 2 0
29JUN27 1,130.00 P 0.00 0.00 0.00 312.65 +5.77 81 0 15 0
29JUN27 1,140.00 P 0.00 0.00 0.00 319.51 +6.09 81 0 196 0
29JUN27 1,150.00 P 0.00 0.00 0.00 324.94 +11.51 80 0 181 0
29JUN27 1,160.00 P 0.00 0.00 0.00 331.40 +13.03 80 0 421 0
29JUN27 1,170.00 P 0.00 0.00 0.00 339.46 +8.44 81 0 1,022 0
29JUN27 1,180.00 P 0.00 0.00 0.00 346.31 +8.58 81 0 1,028 0
29JUN27 1,190.00 P 0.00 0.00 0.00 353.54 +8.77 81 0 683 0
29JUN27 1,200.00 P 0.00 0.00 0.00 360.42 +9.12 81 0 306 0
29JUN27 1,210.00 P 0.00 0.00 0.00 365.93 +14.62 81 0 1 0
29JUN27 1,220.00 P 0.00 0.00 0.00 373.42 +7.86 81 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 381.24 +9.19 81 0 15 0
29JUN27 1,240.00 P 0.00 0.00 0.00 388.36 +9.36 82 0 15 0
29JUN27 1,250.00 P 0.00 0.00 0.00 395.17 +9.08 81 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 402.41 +8.95 81 0 0 0
29JUN27 1,270.00 P 0.00 0.00 0.00 410.35 +10.01 82 0 15 0
29JUN27 1,280.00 P 0.00 0.00 0.00 416.96 +9.47 81 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 423.29 +7.99 81 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 430.66 +8.70 81 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 439.04 +9.75 82 0 0 0
29JUN27 1,320.00 P 0.00 0.00 0.00 445.47 +8.88 81 0 0 0
29JUN27 1,330.00 P 0.00 0.00 0.00 452.96 +9.00 81 0 0 0
29JUN27 1,340.00 P 0.00 0.00 0.00 461.46 +9.52 82 0 0 0
29JUN27 1,350.00 P 0.00 0.00 0.00 468.98 +10.22 82 0 0 0
29JUN27 1,360.00 P 0.00 0.00 0.00 476.56 +10.32 82 0 0 0
29SEP27 900.00 P 0.00 0.00 0.00 212.53 +3.93 80 0 4 0
29SEP27 910.00 P 0.00 0.00 0.00 218.03 +4.18 80 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 223.58 +4.04 80 0 0 0
29SEP27 930.00 P 0.00 0.00 0.00 229.20 +4.09 80 0 0 0
29SEP27 940.00 P 0.00 0.00 0.00 234.90 +3.95 80 0 0 0
29SEP27 950.00 P 0.00 0.00 0.00 240.64 +4.94 80 0 0 0
29SEP27 960.00 P 0.00 0.00 0.00 246.47 +4.87 80 0 0 0
29SEP27 970.00 P 0.00 0.00 0.00 252.39 +4.51 80 0 0 0
29SEP27 980.00 P 0.00 0.00 0.00 258.32 +5.21 80 0 0 0
29SEP27 990.00 P 0.00 0.00 0.00 264.31 +5.23 80 0 0 0
29SEP27 1,000.00 P 268.10 268.10 268.10 270.60 +6.35 80 1 1 +1
29SEP27 1,010.00 P 0.00 0.00 0.00 276.45 +5.07 80 0 0 0
29SEP27 1,020.00 P 0.00 0.00 0.00 283.17 +5.92 80 0 0 0
29SEP27 1,030.00 P 0.00 0.00 0.00 288.33 +4.50 80 0 0 0
29SEP27 1,040.00 P 0.00 0.00 0.00 294.09 +4.90 80 0 0 0
29SEP27 1,050.00 P 0.00 0.00 0.00 300.39 +5.39 80 0 0 0
29SEP27 1,060.00 P 0.00 0.00 0.00 306.74 +4.48 80 0 0 0
29SEP27 1,070.00 P 0.00 0.00 0.00 313.14 +5.77 80 0 0 0
29SEP27 1,080.00 P 0.00 0.00 0.00 319.59 +5.86 80 0 0 0
29SEP27 1,090.00 P 0.00 0.00 0.00 326.09 +5.95 80 0 1 0
29SEP27 1,100.00 P 0.00 0.00 0.00 332.65 +6.05 80 0 0 0
29SEP27 1,110.00 P 0.00 0.00 0.00 339.25 +6.14 80 0 0 0
29SEP27 1,120.00 P 0.00 0.00 0.00 345.90 +6.23 80 0 0 0
29SEP27 1,130.00 P 0.00 0.00 0.00 354.67 +8.39 81 0 1 0
29SEP27 1,140.00 P 0.00 0.00 0.00 361.35 +8.42 81 0 0 0
29SEP27 1,150.00 P 0.00 0.00 0.00 367.22 +5.09 81 0 0 0
29SEP27 1,160.00 P 0.00 0.00 0.00 374.07 +5.34 81 0 0 0
29SEP27 1,170.00 P 0.00 0.00 0.00 380.94 +6.96 81 0 0 0
29SEP27 1,180.00 P 0.00 0.00 0.00 387.89 +7.10 81 0 0 0
29SEP27 1,190.00 P 0.00 0.00 0.00 394.93 +7.23 81 0 0 0
29SEP27 1,200.00 P 0.00 0.00 0.00 401.95 +6.81 81 0 0 0
29SEP27 1,210.00 P 0.00 0.00 0.00 409.00 +7.41 81 0 0 0
29SEP27 1,220.00 P 0.00 0.00 0.00 416.09 +7.53 81 0 0 0
29SEP27 1,230.00 P 0.00 0.00 0.00 423.23 +7.61 81 0 0 0
29SEP27 1,240.00 P 0.00 0.00 0.00 430.40 +5.55 81 0 0 0
29SEP27 1,250.00 P 0.00 0.00 0.00 437.61 +8.87 82 0 0 0
29SEP27 1,260.00 P 0.00 0.00 0.00 444.78 +6.31 82 0 0 0
29SEP27 1,270.00 P 0.00 0.00 0.00 452.06 +6.37 82 0 0 0
29SEP27 1,280.00 P 0.00 0.00 0.00 459.37 +8.82 82 0 0 0
29SEP27 1,290.00 P 0.00 0.00 0.00 466.72 +7.20 82 0 0 0
29SEP27 1,300.00 P 0.00 0.00 0.00 474.11 +7.59 82 0 0 0
29SEP27 1,310.00 P 0.00 0.00 0.00 481.52 +7.97 82 0 0 0
29SEP27 1,320.00 P 0.00 0.00 0.00 491.53 +10.88 82 0 0 0
29SEP27 1,330.00 P 0.00 0.00 0.00 497.72 +9.75 82 0 0 0
29SEP27 1,340.00 P 0.00 0.00 0.00 506.50 +11.58 82 0 0 0
TOTAL PUT 931 20,495 +658
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJM - ZIJIN MINING GROUP CLOSING PRICE HK$ 32.580
09OCT26 21.50 C 0.00 0.00 0.00 11.09 +0.42 169 0 0 0
09OCT26 22.00 C 0.00 0.00 0.00 10.58 +0.41 0 0 0 0
09OCT26 22.50 C 0.00 0.00 0.00 10.09 +0.42 151 0 0 0
09OCT26 23.00 C 0.00 0.00 0.00 9.59 +0.42 142 0 0 0
09OCT26 23.50 C 0.00 0.00 0.00 9.09 +0.42 134 0 0 0
09OCT26 24.00 C 0.00 0.00 0.00 8.59 +0.42 125 0 0 0
09OCT26 24.50 C 0.00 0.00 0.00 8.09 +0.42 117 0 0 0
09OCT26 25.00 C 0.00 0.00 0.00 7.59 +0.42 109 0 0 0
09OCT26 25.50 C 0.00 0.00 0.00 7.09 +0.42 101 0 0 0
09OCT26 26.00 C 0.00 0.00 0.00 6.59 +0.42 93 0 0 0
09OCT26 26.50 C 0.00 0.00 0.00 6.09 +0.42 86 0 0 0
09OCT26 27.00 C 0.00 0.00 0.00 5.59 +0.42 78 0 0 0
09OCT26 27.50 C 0.00 0.00 0.00 5.09 +0.42 71 0 0 0
09OCT26 28.00 C 0.00 0.00 0.00 4.60 +0.43 78 0 0 0
09OCT26 28.50 C 0.00 0.00 0.00 4.10 +0.43 70 0 0 0
09OCT26 29.00 C 0.00 0.00 0.00 3.59 +0.42 50 0 0 0
09OCT26 29.50 C 0.00 0.00 0.00 3.09 +0.41 43 0 0 0
09OCT26 30.00 C 0.00 0.00 0.00 2.60 +0.39 46 0 0 0
09OCT26 30.50 C 0.00 0.00 0.00 2.12 +0.36 46 0 44 0
09OCT26 31.00 C 0.00 0.00 0.00 1.65 +0.31 43 0 27 0
09OCT26 31.50 C 1.20 1.27 1.20 1.19 +0.24 39 17 82 +13
09OCT26 32.00 C 1.00 1.02 0.80 0.81 +0.16 39 69 92 -54
09OCT26 32.50 C 0.69 0.69 0.49 0.50 +0.09 38 24 85 +16
09OCT26 33.00 C 0.30 0.40 0.28 0.30 +0.05 40 55 140 +17
09OCT26 33.50 C 0.24 0.24 0.24 0.16 +0.02 40 5 41 0
09OCT26 34.00 C 0.13 0.13 0.13 0.08 0.00 41 5 33 +5
09OCT26 34.50 C 0.04 0.04 0.04 0.04 0.00 42 4 27 +4
09OCT26 35.00 C 0.00 0.00 0.00 0.02 0.00 44 0 16 0
09OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 45 0 11 0
09OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
09OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 57 0 20 0
09OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
09OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 69 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 80 0 0 0
09OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
09OCT26 39.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
09OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
09OCT26 40.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
09OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
09OCT26 41.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
09OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
09OCT26 42.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
16OCT26 21.50 C 0.00 0.00 0.00 11.17 +0.49 134 0 0 0
16OCT26 22.00 C 0.00 0.00 0.00 10.67 +0.49 128 0 0 0
16OCT26 22.50 C 0.00 0.00 0.00 10.17 +0.49 121 0 0 0
16OCT26 23.00 C 0.00 0.00 0.00 9.67 +0.49 115 0 0 0
16OCT26 23.50 C 0.00 0.00 0.00 9.18 +0.50 111 0 0 0
16OCT26 24.00 C 0.00 0.00 0.00 8.68 +0.50 105 0 0 0
16OCT26 24.50 C 0.00 0.00 0.00 8.18 +0.50 99 0 0 0
16OCT26 25.00 C 0.00 0.00 0.00 7.68 +0.50 93 0 0 0
16OCT26 25.50 C 0.00 0.00 0.00 7.18 +0.49 87 0 0 0
16OCT26 26.00 C 0.00 0.00 0.00 6.68 +0.49 81 0 0 0
16OCT26 26.50 C 0.00 0.00 0.00 6.18 +0.49 76 0 0 0
16OCT26 27.00 C 0.00 0.00 0.00 5.69 +0.50 72 0 0 0
16OCT26 27.50 C 0.00 0.00 0.00 5.11 +0.41 42 0 0 0
16OCT26 28.00 C 0.00 0.00 0.00 4.61 +0.40 38 0 0 0
16OCT26 28.50 C 0.00 0.00 0.00 4.12 +0.39 39 0 0 0
16OCT26 29.00 C 0.00 0.00 0.00 3.64 +0.38 40 0 0 0
16OCT26 29.50 C 0.00 0.00 0.00 3.16 +0.34 39 0 0 0
16OCT26 30.00 C 0.00 0.00 0.00 2.74 +0.28 43 0 0 0
16OCT26 30.50 C 0.00 0.00 0.00 2.30 +0.25 41 0 0 0
16OCT26 31.00 C 0.00 0.00 0.00 1.93 +0.30 43 0 0 0
16OCT26 31.50 C 0.00 0.00 0.00 1.50 +0.22 39 0 0 0
16OCT26 32.00 C 1.24 1.28 1.17 1.18 +0.17 39 34 34 +26
16OCT26 32.50 C 1.09 1.09 0.89 0.89 +0.11 38 62 62 +47
16OCT26 33.00 C 0.77 0.77 0.64 0.66 +0.08 38 62 62 +46
16OCT26 33.50 C 0.59 0.59 0.48 0.50 +0.07 40 45 51 +16
16OCT26 34.00 C 0.43 0.43 0.36 0.35 +0.03 39 21 19 +5
16OCT26 34.50 C 0.30 0.32 0.23 0.25 +0.03 40 19 17 +12
16OCT26 35.00 C 0.22 0.22 0.15 0.16 +0.01 39 5 55 +5
16OCT26 35.50 C 0.13 0.13 0.13 0.11 +0.01 40 5 5 +5
16OCT26 36.00 C 0.11 0.11 0.07 0.07 0.00 40 5 5 +5
16OCT26 36.50 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
16OCT26 37.00 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
16OCT26 37.50 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
16OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
16OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
16OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
16OCT26 39.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
16OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
16OCT26 40.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
16OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
16OCT26 41.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
16OCT26 42.00 C 0.00 0.00 0.00 0.01 - 63 0 0 -
29OCT26 11.00 C 0.00 0.00 0.00 21.67 +0.43 209 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 21.17 +0.49 200 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 20.67 +0.48 192 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 20.18 +0.49 188 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 19.68 +0.50 181 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 19.18 +0.44 174 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 18.68 +0.52 167 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 18.18 +0.50 160 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 17.71 +0.55 163 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 17.18 +0.50 147 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 16.68 +0.52 141 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 16.18 +0.52 135 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 15.69 +0.53 133 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 15.19 +0.51 127 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 14.69 +0.50 122 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 14.19 +0.52 116 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 13.72 +0.53 118 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 13.19 +0.50 106 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 12.69 +0.50 102 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 11.70 +0.53 94 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 10.70 +0.50 85 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 9.73 +0.55 82 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 8.71 +0.52 70 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 7.72 +0.51 63 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 6.74 +0.50 58 0 90 0
29OCT26 27.00 C 0.00 0.00 0.00 5.80 +0.51 55 0 105 0
29OCT26 28.00 C 4.88 4.88 4.88 4.69 +0.30 36 5 166 -5
29OCT26 29.00 C 0.00 0.00 0.00 3.92 +0.39 45 0 143 0
29OCT26 30.00 C 0.00 0.00 0.00 3.06 +0.34 43 0 113 0
29OCT26 31.00 C 2.23 2.23 2.23 2.22 +0.17 38 4 235 0
29OCT26 32.00 C 1.75 1.77 1.72 1.71 +0.21 42 18 845 +15
29OCT26 33.00 C 1.24 1.25 1.13 1.17 +0.14 40 20 1,215 +15
29OCT26 34.00 C 0.86 0.86 0.79 0.78 +0.08 40 29 959 +27
29OCT26 35.00 C 0.60 0.61 0.49 0.53 +0.05 41 54 560 +49
29OCT26 36.00 C 0.38 0.40 0.33 0.33 +0.04 41 25 617 +22
29OCT26 37.00 C 0.24 0.24 0.20 0.19 +0.01 40 34 660 +7
29OCT26 38.00 C 0.00 0.00 0.00 0.12 +0.01 41 4 850 0
29OCT26 39.00 C 0.10 0.10 0.08 0.07 0.00 41 15 354 0
29OCT26 40.00 C 0.00 0.00 0.00 0.04 0.00 42 0 288 0
29OCT26 41.00 C 0.00 0.00 0.00 0.02 0.00 41 4 665 -4
29OCT26 42.00 C 0.04 0.04 0.04 0.01 0.00 41 2 252 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 44 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 51 0 146 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 54 0 212 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 57 0 206 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 60 0 327 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 62 0 691 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,031 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 72 0 298 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 78 0 104 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 83 0 9 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 89 0 55 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 94 0 48 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 104 0 31 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 108 0 100 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 142 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
27NOV26 11.00 C 0.00 0.00 0.00 21.74 +0.50 150 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 21.21 +0.53 136 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 20.72 +0.50 133 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 20.22 +0.50 128 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 19.75 +0.57 129 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 19.23 +0.49 119 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 18.73 +0.50 114 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 18.23 +0.55 109 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 17.76 +0.53 111 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 17.23 +0.55 100 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 16.74 +0.56 98 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 16.24 +0.56 94 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 15.77 +0.61 95 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 15.24 +0.55 86 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 14.75 +0.56 84 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 14.25 +0.58 80 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 13.78 +0.59 80 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 13.26 +0.57 74 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 12.77 +0.56 72 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 11.77 +0.56 65 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 10.79 +0.54 61 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 9.82 +0.56 57 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 8.86 +0.52 54 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 7.94 +0.55 53 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 6.97 +0.48 48 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 6.06 +0.37 46 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 5.22 +0.34 45 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 4.38 +0.26 43 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 3.72 +0.28 44 0 81 0
27NOV26 31.00 C 3.13 3.13 3.13 3.01 +0.18 42 15 107 +15
27NOV26 32.00 C 2.59 2.61 2.57 2.46 +0.14 42 54 289 0
27NOV26 33.00 C 1.98 2.01 1.98 2.00 +0.13 43 71 306 +15
27NOV26 34.00 C 0.00 0.00 0.00 1.58 +0.10 43 0 320 0
27NOV26 35.00 C 1.31 1.31 1.31 1.24 +0.06 43 1 127 +1
27NOV26 36.00 C 1.08 1.08 1.08 0.99 +0.07 43 1 183 +1
27NOV26 37.00 C 0.80 0.80 0.80 0.75 +0.03 43 1 83 +1
27NOV26 38.00 C 0.58 0.63 0.58 0.59 +0.05 44 34 251 +26
27NOV26 39.00 C 0.00 0.00 0.00 0.45 +0.03 44 4 76 +2
27NOV26 40.00 C 0.00 0.00 0.00 0.34 +0.02 44 4 173 +4
27NOV26 41.00 C 0.00 0.00 0.00 0.25 +0.02 44 0 811 0
27NOV26 42.00 C 0.00 0.00 0.00 0.18 +0.01 44 0 73 0
27NOV26 43.00 C 0.00 0.00 0.00 0.13 0.00 44 0 142 0
27NOV26 44.00 C 0.00 0.00 0.00 0.10 +0.01 44 0 44 0
27NOV26 45.00 C 0.00 0.00 0.00 0.07 0.00 44 0 89 0
27NOV26 46.00 C 0.00 0.00 0.00 0.05 0.00 44 0 66 0
27NOV26 47.00 C 0.00 0.00 0.00 0.04 0.00 45 0 19 0
27NOV26 48.00 C 0.00 0.00 0.00 0.03 0.00 45 0 21 0
27NOV26 49.00 C 0.00 0.00 0.00 0.02 0.00 45 0 99 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 43 0 357 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 47 0 197 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 51 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 69 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 72 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 80 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 85 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 21.74 +0.50 111 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 21.25 +0.54 108 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 20.75 +0.53 103 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 20.26 +0.54 101 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 19.76 +0.53 96 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 19.26 +0.52 92 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 18.77 +0.54 89 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 18.27 +0.53 85 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 17.77 +0.53 82 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 17.28 +0.54 79 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 16.78 +0.53 76 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 16.29 +0.55 74 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 15.80 +0.54 72 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 15.30 +0.53 68 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 14.81 +0.53 66 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 14.32 +0.53 64 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 13.83 +0.53 63 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 13.34 +0.52 61 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.86 +0.53 59 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.89 +0.52 56 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.93 +0.50 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.99 +0.49 51 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.07 +0.48 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.20 +0.48 49 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 7.33 +0.44 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.51 +0.41 47 0 105 0
30DEC26 28.00 C 0.00 0.00 0.00 5.73 +0.37 46 0 146 0
30DEC26 29.00 C 0.00 0.00 0.00 4.94 +0.25 44 0 84 0
30DEC26 30.00 C 4.27 4.27 4.27 4.29 +0.25 44 15 137 +15
30DEC26 31.00 C 0.00 0.00 0.00 3.66 +0.18 43 0 206 0
30DEC26 32.00 C 0.00 0.00 0.00 3.14 +0.15 43 0 745 0
30DEC26 33.00 C 2.75 2.76 2.75 2.67 +0.15 43 8 384 0
30DEC26 34.00 C 0.00 0.00 0.00 2.25 +0.13 43 0 554 0
30DEC26 35.00 C 0.00 0.00 0.00 1.90 +0.10 44 0 524 0
30DEC26 36.00 C 0.00 0.00 0.00 1.59 +0.08 44 0 1,380 0
30DEC26 37.00 C 1.38 1.38 1.38 1.31 +0.05 44 5 501 +5
30DEC26 38.00 C 0.00 0.00 0.00 1.11 +0.06 44 0 537 0
30DEC26 39.00 C 0.92 0.92 0.92 0.93 +0.05 44 2 368 +1
30DEC26 40.00 C 0.81 0.81 0.76 0.76 +0.04 44 5 590 +3
30DEC26 41.00 C 0.67 0.67 0.67 0.62 +0.03 44 15 188 +15
30DEC26 42.00 C 0.00 0.00 0.00 0.50 +0.04 44 0 894 0
30DEC26 43.00 C 0.00 0.00 0.00 0.40 +0.01 44 0 994 0
30DEC26 44.00 C 0.00 0.00 0.00 0.32 +0.01 44 0 479 0
30DEC26 45.00 C 0.00 0.00 0.00 0.26 +0.01 44 0 1,084 0
30DEC26 46.00 C 0.00 0.00 0.00 0.21 +0.01 44 0 546 0
30DEC26 47.00 C 0.24 0.24 0.24 0.17 +0.01 44 1 656 +1
30DEC26 48.00 C 0.20 0.21 0.20 0.13 0.00 44 73 174 +18
30DEC26 49.00 C 0.00 0.00 0.00 0.11 +0.01 45 0 1,009 0
30DEC26 50.00 C 0.00 0.00 0.00 0.08 0.00 44 0 187 0
30DEC26 52.50 C 0.00 0.00 0.00 0.05 0.00 45 0 175 0
30DEC26 55.00 C 0.00 0.00 0.00 0.03 0.00 45 0 226 0
30DEC26 57.50 C 0.00 0.00 0.00 0.02 0.00 46 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 48 0 558 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 51 0 77 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 53 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 60 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 64 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 76 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 21.78 +0.54 98 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 21.28 +0.53 94 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 20.79 +0.54 91 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 20.29 +0.55 87 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 19.80 +0.56 84 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 19.30 +0.53 80 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 18.81 +0.53 78 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 18.32 +0.53 76 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 17.82 +0.53 72 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 17.33 +0.52 70 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 16.84 +0.52 68 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 16.35 +0.52 66 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 15.86 +0.53 64 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 15.38 +0.53 63 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 14.89 +0.52 61 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 14.41 +0.55 60 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 13.93 +0.52 58 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 13.45 +0.52 57 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 12.97 +0.52 56 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 12.02 +0.50 53 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 11.09 +0.49 51 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 10.19 +0.48 50 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 9.31 +0.47 49 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 8.46 +0.45 48 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 7.64 +0.43 47 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 6.89 +0.42 47 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 6.14 +0.38 46 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 5.36 +0.24 44 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 4.76 +0.24 44 0 0 0
28JAN27 31.00 C 4.28 4.28 4.28 4.16 +0.20 44 15 34 +15
28JAN27 32.00 C 0.00 0.00 0.00 3.66 +0.18 44 0 12 0
28JAN27 33.00 C 0.00 0.00 0.00 3.20 +0.11 44 0 66 0
28JAN27 34.00 C 0.00 0.00 0.00 2.78 +0.10 44 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 2.42 +0.09 44 0 148 0
28JAN27 36.00 C 0.00 0.00 0.00 2.10 +0.09 45 0 67 0
28JAN27 37.00 C 0.00 0.00 0.00 1.81 +0.08 45 0 10 0
28JAN27 38.00 C 0.00 0.00 0.00 1.57 +0.07 45 0 2 0
28JAN27 39.00 C 0.00 0.00 0.00 1.34 +0.05 45 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 1.14 +0.04 45 0 3 0
28JAN27 41.00 C 0.00 0.00 0.00 0.97 +0.04 45 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 0.82 +0.03 45 0 0 0
28JAN27 43.00 C 0.75 0.75 0.75 0.69 +0.02 45 5 5 +5
28JAN27 44.00 C 0.00 0.00 0.00 0.58 +0.02 45 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 0.49 +0.01 45 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 0.41 +0.01 44 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 0.34 0.00 44 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 0.29 +0.01 45 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 0.24 0.00 44 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 0.20 0.00 44 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 0.13 0.00 45 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 0.08 0.00 45 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.05 0.00 45 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 0.02 0.00 45 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
28JAN27 70.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 0.01 0.00 50 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 53 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 21.86 +0.55 82 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 21.37 +0.54 80 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 20.88 +0.54 77 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 20.39 +0.54 74 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 19.90 +0.54 72 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 19.42 +0.54 70 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 18.93 +0.53 68 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 18.45 +0.54 66 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 17.96 +0.54 64 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 17.48 +0.54 63 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 17.00 +0.54 61 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 16.52 +0.54 60 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 16.04 +0.54 58 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 15.57 +0.53 57 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 15.10 +0.53 56 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 14.63 +0.53 55 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 14.16 +0.53 54 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 13.70 +0.52 53 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 13.25 +0.52 53 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 12.35 +0.51 51 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.47 +0.49 50 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.63 +0.47 49 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.81 +0.46 49 0 19 0
30MAR27 25.00 C 0.00 0.00 0.00 9.02 +0.43 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.27 +0.42 47 0 60 0
30MAR27 27.00 C 0.00 0.00 0.00 7.56 +0.40 47 0 135 0
30MAR27 28.00 C 0.00 0.00 0.00 6.89 +0.38 47 0 228 0
30MAR27 29.00 C 0.00 0.00 0.00 6.26 +0.36 46 0 166 0
30MAR27 30.00 C 0.00 0.00 0.00 5.61 +0.23 45 0 251 0
30MAR27 31.00 C 0.00 0.00 0.00 5.06 +0.20 45 0 300 0
30MAR27 32.00 C 0.00 0.00 0.00 4.57 +0.18 45 670 990 +670
30MAR27 33.00 C 0.00 0.00 0.00 4.12 +0.17 45 0 314 0
30MAR27 34.00 C 0.00 0.00 0.00 3.71 +0.16 45 0 267 0
30MAR27 35.00 C 0.00 0.00 0.00 3.33 +0.13 45 0 598 0
30MAR27 36.00 C 0.00 0.00 0.00 3.00 +0.13 45 0 1,502 0
30MAR27 37.00 C 0.00 0.00 0.00 2.69 +0.11 45 0 93 0
30MAR27 38.00 C 0.00 0.00 0.00 2.42 +0.10 46 0 96 0
30MAR27 39.00 C 0.00 0.00 0.00 2.15 +0.07 45 0 85 0
30MAR27 40.00 C 2.00 2.00 2.00 1.94 +0.09 46 2 1,040 +2
30MAR27 41.00 C 0.00 0.00 0.00 1.72 +0.07 46 0 29 0
30MAR27 42.00 C 0.00 0.00 0.00 1.53 +0.07 46 0 56 0
30MAR27 43.00 C 0.00 0.00 0.00 1.36 +0.06 46 0 70 0
30MAR27 44.00 C 0.00 0.00 0.00 1.20 +0.05 45 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 1.06 +0.04 45 0 136 0
30MAR27 46.00 C 0.00 0.00 0.00 0.94 +0.04 45 0 21 0
30MAR27 47.00 C 0.00 0.00 0.00 0.83 +0.03 45 0 174 0
30MAR27 48.00 C 0.00 0.00 0.00 0.74 +0.04 45 0 43 0
30MAR27 49.00 C 0.00 0.00 0.00 0.65 +0.03 45 0 25 0
30MAR27 50.00 C 0.00 0.00 0.00 0.57 +0.02 45 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 0.42 +0.02 45 0 36 0
30MAR27 55.00 C 0.00 0.00 0.00 0.30 +0.01 45 0 81 0
30MAR27 57.50 C 0.00 0.00 0.00 0.22 +0.01 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.16 0.00 45 0 124 0
30MAR27 62.50 C 0.00 0.00 0.00 0.12 +0.01 45 0 162 0
30MAR27 65.00 C 0.00 0.00 0.00 0.09 +0.01 46 0 135 0
30MAR27 67.50 C 0.00 0.00 0.00 0.06 0.00 45 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.05 0.00 46 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 0.04 0.00 46 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.03 0.00 46 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 0.02 0.00 46 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 0.01 0.00 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 53 0 1 0
29JUN27 11.00 C 0.00 0.00 0.00 22.00 +0.55 78 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 21.52 +0.56 76 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 21.03 +0.55 73 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 20.55 +0.55 71 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 20.08 +0.56 70 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 19.60 +0.56 68 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 19.12 +0.51 66 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 18.65 +0.55 64 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 18.17 +0.55 62 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 17.70 +0.55 61 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 17.23 +0.54 59 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 16.77 +0.52 58 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 16.31 +0.54 57 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 15.85 +0.54 56 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 15.40 +0.54 55 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 14.95 +0.53 55 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 14.51 +0.49 54 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 14.07 +0.52 53 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 13.64 +0.50 53 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 12.80 +0.51 52 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.99 +0.50 51 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 11.19 +0.46 50 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 10.44 +0.45 49 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 9.71 +0.43 49 0 3 0
29JUN27 26.00 C 0.00 0.00 0.00 9.02 +0.42 48 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 8.37 +0.41 48 0 90 0
29JUN27 28.00 C 0.00 0.00 0.00 7.75 +0.37 48 0 50 0
29JUN27 29.00 C 0.00 0.00 0.00 7.17 +0.35 48 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 6.56 +0.24 47 0 45 0
29JUN27 31.00 C 0.00 0.00 0.00 6.13 +0.31 47 0 127 0
29JUN27 32.00 C 0.00 0.00 0.00 5.66 +0.28 47 0 141 0
29JUN27 33.00 C 0.00 0.00 0.00 5.32 +0.36 48 0 166 0
29JUN27 34.00 C 0.00 0.00 0.00 4.82 +0.24 47 0 185 0
29JUN27 35.00 C 0.00 0.00 0.00 4.39 +0.17 47 0 87 0
29JUN27 36.00 C 0.00 0.00 0.00 3.92 +0.02 46 0 133 0
29JUN27 37.00 C 0.00 0.00 0.00 3.73 +0.17 47 0 96 0
29JUN27 38.00 C 0.00 0.00 0.00 3.47 +0.18 47 0 37 0
29JUN27 39.00 C 0.00 0.00 0.00 3.20 +0.19 47 0 81 0
29JUN27 40.00 C 0.00 0.00 0.00 2.96 +0.22 47 0 178 0
29JUN27 41.00 C 0.00 0.00 0.00 2.58 +0.13 46 0 189 0
29JUN27 42.00 C 0.00 0.00 0.00 2.38 +0.12 46 0 193 0
29JUN27 43.00 C 0.00 0.00 0.00 2.20 +0.11 46 0 92 0
29JUN27 44.00 C 0.00 0.00 0.00 2.04 +0.12 47 0 10 0
29JUN27 45.00 C 1.98 1.98 1.98 1.92 +0.14 47 5 38 0
29JUN27 46.00 C 0.00 0.00 0.00 1.74 +0.12 47 0 3 0
29JUN27 47.00 C 1.67 1.67 1.67 1.62 +0.15 47 5 10 +5
29JUN27 48.00 C 0.00 0.00 0.00 1.48 +0.12 47 0 10 0
29JUN27 49.00 C 0.00 0.00 0.00 1.37 +0.13 47 0 47 0
29JUN27 50.00 C 0.00 0.00 0.00 1.25 +0.12 47 0 42 0
29JUN27 52.50 C 0.00 0.00 0.00 1.00 +0.09 47 0 10 0
29JUN27 55.00 C 0.00 0.00 0.00 0.81 +0.09 47 0 43 0
29JUN27 57.50 C 0.00 0.00 0.00 0.65 +0.07 47 0 2 0
29JUN27 60.00 C 0.00 0.00 0.00 0.52 +0.06 47 0 58 0
29JUN27 62.50 C 0.00 0.00 0.00 0.42 +0.05 47 0 71 0
29JUN27 65.00 C 0.00 0.00 0.00 0.34 +0.05 47 0 117 0
29JUN27 67.50 C 0.00 0.00 0.00 0.27 +0.03 47 0 37 0
29JUN27 70.00 C 0.00 0.00 0.00 0.22 +0.03 47 0 45 0
29JUN27 72.50 C 0.00 0.00 0.00 0.18 +0.03 47 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.15 +0.03 47 0 40 0
29JUN27 77.50 C 0.00 0.00 0.00 0.12 +0.02 47 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.10 +0.02 47 0 30 0
29JUN27 82.50 C 0.00 0.00 0.00 0.08 +0.01 47 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.06 0.00 47 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.05 0.00 47 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.04 0.00 47 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.03 0.00 46 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.01 0.00 43 0 13 0
29SEP27 11.00 C 0.00 0.00 0.00 22.02 +0.57 72 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 21.52 +0.56 69 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 21.03 +0.55 66 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 20.56 +0.56 65 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 20.09 +0.56 63 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 19.61 +0.56 61 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 19.14 +0.53 60 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 18.68 +0.56 59 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 18.21 +0.56 58 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 17.75 +0.56 56 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 17.30 +0.56 56 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 16.84 +0.53 55 0 1 0
29SEP27 17.00 C 0.00 0.00 0.00 16.40 +0.55 54 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 15.96 +0.55 53 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 15.54 +0.56 53 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 15.12 +0.57 53 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 14.69 +0.55 52 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 14.26 +0.53 51 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 13.87 +0.53 51 0 1 0
29SEP27 21.00 C 0.00 0.00 0.00 13.06 +0.51 50 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 12.29 +0.49 50 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 11.57 +0.50 49 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 10.88 +0.49 49 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 10.19 +0.45 48 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 9.55 +0.41 48 0 1 0
29SEP27 27.00 C 0.00 0.00 0.00 8.95 +0.42 48 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 8.39 +0.41 48 0 60 0
29SEP27 29.00 C 0.00 0.00 0.00 7.85 +0.38 48 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 7.35 +0.36 48 0 60 0
29SEP27 31.00 C 0.00 0.00 0.00 6.88 +0.35 48 0 135 0
29SEP27 32.00 C 0.00 0.00 0.00 6.45 +0.41 48 0 175 0
29SEP27 33.00 C 6.22 6.22 6.22 5.78 +0.01 45 30 75 +30
29SEP27 34.00 C 0.00 0.00 0.00 5.60 +0.21 47 0 145 0
29SEP27 35.00 C 5.33 5.33 5.33 5.06 +0.19 46 1 152 +1
29SEP27 36.00 C 0.00 0.00 0.00 4.82 +0.26 47 0 215 0
29SEP27 37.00 C 0.00 0.00 0.00 4.62 +0.21 47 0 130 0
29SEP27 38.00 C 4.49 4.49 4.49 4.22 +0.06 47 26 230 +26
29SEP27 39.00 C 0.00 0.00 0.00 4.06 +0.34 48 0 158 0
29SEP27 40.00 C 0.00 0.00 0.00 3.81 +0.17 48 0 62 0
29SEP27 41.00 C 0.00 0.00 0.00 3.57 +0.30 48 0 120 0
29SEP27 42.00 C 0.00 0.00 0.00 3.21 +0.14 47 0 255 0
29SEP27 43.00 C 0.00 0.00 0.00 3.01 +0.13 47 0 40 0
29SEP27 44.00 C 0.00 0.00 0.00 2.83 +0.11 47 0 15 0
29SEP27 45.00 C 0.00 0.00 0.00 2.72 +0.12 48 0 324 0
29SEP27 46.00 C 0.00 0.00 0.00 2.51 +0.11 47 0 44 0
29SEP27 47.00 C 0.00 0.00 0.00 2.36 +0.10 48 0 497 0
29SEP27 48.00 C 2.28 2.28 2.27 2.22 +0.09 48 8 49 +8
29SEP27 49.00 C 0.00 0.00 0.00 2.07 +0.07 47 0 51 0
29SEP27 50.00 C 0.00 0.00 0.00 1.93 +0.07 47 0 23 0
29SEP27 52.50 C 0.00 0.00 0.00 1.63 +0.05 47 0 19 0
29SEP27 55.00 C 0.00 0.00 0.00 1.37 +0.05 47 0 19 0
29SEP27 57.50 C 0.00 0.00 0.00 1.16 +0.04 47 0 4 0
29SEP27 60.00 C 0.00 0.00 0.00 0.98 +0.03 47 0 17 0
29SEP27 62.50 C 0.00 0.00 0.00 0.83 +0.03 47 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.71 +0.03 47 0 2 0
29SEP27 67.50 C 0.00 0.00 0.00 0.59 +0.02 47 0 1 0
29SEP27 70.00 C 0.00 0.00 0.00 0.51 +0.02 47 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.43 +0.01 47 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.36 +0.01 47 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.31 +0.01 47 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.27 +0.01 47 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.22 0.00 47 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.20 +0.01 47 0 1 0
29SEP27 87.50 C 0.00 0.00 0.00 0.17 +0.01 47 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.14 0.00 47 0 54 0
29SEP27 92.50 C 0.00 0.00 0.00 0.12 0.00 47 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.11 0.00 47 0 56 0
TOTAL CALL 1,727 44,881 +1,179
09OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
09OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
09OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
09OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
09OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
09OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
09OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
09OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
09OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
09OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
09OCT26 26.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
09OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
09OCT26 27.50 P 0.00 0.00 0.00 0.01 0.00 84 0 10 0
09OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 76 0 53 0
09OCT26 28.50 P 0.00 0.00 0.00 0.01 0.00 68 0 14 0
09OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 60 0 12 0
09OCT26 29.50 P 0.00 0.00 0.00 0.01 -0.01 52 0 29 0
09OCT26 30.00 P 0.00 0.00 0.00 0.01 -0.03 45 0 38 0
09OCT26 30.50 P 0.00 0.00 0.00 0.02 -0.06 42 0 42 0
09OCT26 31.00 P 0.07 0.07 0.07 0.05 -0.11 41 25 51 -5
09OCT26 31.50 P 0.13 0.13 0.12 0.12 -0.18 41 7 392 +7
09OCT26 32.00 P 0.25 0.25 0.25 0.24 -0.26 40 13 149 +10
09OCT26 32.50 P 0.00 0.00 0.00 0.44 -0.33 40 5 15 0
09OCT26 33.00 P 0.67 0.75 0.67 0.73 -0.38 41 4 25 -1
09OCT26 33.50 P 0.00 0.00 0.00 1.10 -0.39 43 0 8 0
09OCT26 34.00 P 0.00 0.00 0.00 1.45 -0.48 33 0 13 0
09OCT26 34.50 P 0.00 0.00 0.00 1.96 -0.41 44 0 0 0
09OCT26 35.00 P 0.00 0.00 0.00 2.44 -0.41 46 0 0 0
09OCT26 35.50 P 0.00 0.00 0.00 2.94 -0.40 53 0 0 0
09OCT26 36.00 P 0.00 0.00 0.00 3.44 -0.40 60 0 0 0
09OCT26 36.50 P 0.00 0.00 0.00 3.92 -0.42 0 0 0 0
09OCT26 37.00 P 0.00 0.00 0.00 4.42 -0.42 0 0 0 0
09OCT26 37.50 P 0.00 0.00 0.00 4.92 -0.42 0 0 0 0
09OCT26 38.00 P 0.00 0.00 0.00 5.42 -0.42 0 0 0 0
09OCT26 38.50 P 0.00 0.00 0.00 5.92 -0.47 0 0 0 0
09OCT26 39.00 P 0.00 0.00 0.00 6.42 -0.46 0 0 0 0
09OCT26 39.50 P 0.00 0.00 0.00 6.92 -0.47 0 0 0 0
09OCT26 40.00 P 0.00 0.00 0.00 7.42 -0.47 0 0 0 0
09OCT26 40.50 P 0.00 0.00 0.00 7.92 -0.46 0 0 0 0
09OCT26 41.00 P 0.00 0.00 0.00 8.42 -0.47 0 0 0 0
09OCT26 41.50 P 0.00 0.00 0.00 8.92 -0.46 0 0 0 0
09OCT26 42.00 P 0.00 0.00 0.00 9.42 -0.46 0 0 0 0
09OCT26 42.50 P 0.00 0.00 0.00 9.92 -0.46 0 0 0 0
16OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
16OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
16OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
16OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
16OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
16OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
16OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
16OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
16OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
16OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16OCT26 26.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
16OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
16OCT26 27.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
16OCT26 28.00 P 0.00 0.00 0.00 0.01 -0.02 41 0 4 0
16OCT26 28.50 P 0.00 0.00 0.00 0.02 -0.03 41 0 0 0
16OCT26 29.00 P 0.00 0.00 0.00 0.03 -0.05 39 0 6 0
16OCT26 29.50 P 0.00 0.00 0.00 0.06 -0.07 40 0 0 0
16OCT26 30.00 P 0.13 0.13 0.13 0.11 -0.09 40 5 5 +5
16OCT26 30.50 P 0.21 0.21 0.20 0.17 -0.14 40 5 3 +1
16OCT26 31.00 P 0.28 0.30 0.28 0.27 -0.18 39 26 19 +17
16OCT26 31.50 P 0.41 0.42 0.41 0.41 -0.22 40 17 18 +17
16OCT26 32.00 P 0.55 0.58 0.55 0.59 -0.26 40 16 16 +16
16OCT26 32.50 P 0.00 0.00 0.00 0.82 -0.25 40 0 0 0
16OCT26 33.00 P 0.00 0.00 0.00 1.10 -0.34 41 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 1.41 -0.39 40 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 1.69 -0.50 36 0 0 0
16OCT26 34.50 P 0.00 0.00 0.00 2.07 -0.54 35 0 0 0
16OCT26 35.00 P 0.00 0.00 0.00 2.48 -0.55 32 0 0 0
16OCT26 35.50 P 0.00 0.00 0.00 3.00 -0.42 39 0 0 0
16OCT26 36.00 P 0.00 0.00 0.00 3.47 -0.41 40 0 0 0
16OCT26 36.50 P 0.00 0.00 0.00 3.94 -0.42 39 0 0 0
16OCT26 37.00 P 0.00 0.00 0.00 4.43 -0.42 40 0 0 0
16OCT26 37.50 P 0.00 0.00 0.00 4.92 -0.42 0 0 0 0
16OCT26 38.00 P 0.00 0.00 0.00 5.42 -0.42 0 0 0 0
16OCT26 38.50 P 0.00 0.00 0.00 5.92 -0.53 0 0 0 0
16OCT26 39.00 P 0.00 0.00 0.00 6.42 -0.53 0 0 0 0
16OCT26 39.50 P 0.00 0.00 0.00 6.92 -0.53 0 0 0 0
16OCT26 40.00 P 0.00 0.00 0.00 7.42 -0.51 0 0 0 0
16OCT26 40.50 P 0.00 0.00 0.00 7.92 -0.53 0 0 0 0
16OCT26 41.00 P 0.00 0.00 0.00 8.42 -0.53 0 0 0 0
16OCT26 41.50 P 0.00 0.00 0.00 8.92 -0.52 0 0 0 0
16OCT26 42.00 P 0.00 0.00 0.00 9.42 - 0 0 0 -
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 85 0 318 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 82 0 121 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 78 0 137 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 64 0 52 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 57 0 248 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 51 0 100 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 428 0
29OCT26 26.00 P 0.05 0.05 0.05 0.02 -0.01 43 5 488 0
29OCT26 27.00 P 0.08 0.09 0.08 0.04 -0.03 41 3 330 0
29OCT26 28.00 P 0.00 0.00 0.00 0.10 -0.06 41 0 534 0
29OCT26 29.00 P 0.26 0.26 0.23 0.21 -0.10 41 86 1,998 +1
29OCT26 30.00 P 0.42 0.42 0.40 0.39 -0.15 41 36 3,355 -3
29OCT26 31.00 P 0.70 0.70 0.64 0.67 -0.20 41 56 785 -31
29OCT26 32.00 P 1.05 1.06 1.00 1.03 -0.27 41 41 894 +24
29OCT26 33.00 P 1.50 1.50 1.50 1.56 -0.34 41 32 1,073 +15
29OCT26 34.00 P 0.00 0.00 0.00 2.14 -0.38 40 0 450 0
29OCT26 35.00 P 0.00 0.00 0.00 2.97 -0.30 44 10 806 -10
29OCT26 36.00 P 0.00 0.00 0.00 3.67 -0.44 40 0 588 0
29OCT26 37.00 P 0.00 0.00 0.00 4.62 -0.41 44 0 549 0
29OCT26 38.00 P 0.00 0.00 0.00 5.45 -0.45 37 0 335 0
29OCT26 39.00 P 0.00 0.00 0.00 6.45 -0.50 41 0 213 0
29OCT26 40.00 P 0.00 0.00 0.00 7.43 -0.50 42 0 61 0
29OCT26 41.00 P 0.00 0.00 0.00 8.42 -0.53 0 0 32 0
29OCT26 42.00 P 0.00 0.00 0.00 9.42 -0.47 0 0 15 0
29OCT26 43.00 P 0.00 0.00 0.00 10.42 -0.52 0 0 0 -2
29OCT26 44.00 P 0.00 0.00 0.00 11.42 -0.43 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 12.42 -0.47 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 13.42 -0.47 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 14.42 -0.47 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 15.42 -0.46 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 16.42 -0.46 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 17.42 -0.46 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 19.92 -0.47 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 22.42 -0.44 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 24.92 -0.44 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 27.42 -0.44 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 29.92 -0.44 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 32.42 -0.44 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 34.92 -0.46 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 37.42 -0.44 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 39.92 -0.44 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 42.42 -0.44 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 44.92 -0.44 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 47.42 -0.44 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 49.92 -0.46 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 52.42 -0.44 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 54.92 -0.44 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 57.42 -0.44 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 59.92 -0.44 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 62.42 -0.45 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 64.92 -0.43 0 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 45 0
27NOV26 22.00 P 0.00 0.00 0.00 0.02 0.00 47 0 38 0
27NOV26 23.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 42 0
27NOV26 24.00 P 0.00 0.00 0.00 0.06 -0.02 44 0 36 0
27NOV26 25.00 P 0.15 0.15 0.15 0.11 -0.03 44 4 70 -4
27NOV26 26.00 P 0.23 0.23 0.23 0.19 -0.05 44 2 208 -1
27NOV26 27.00 P 0.00 0.00 0.00 0.31 -0.08 44 0 459 0
27NOV26 28.00 P 0.00 0.00 0.00 0.48 -0.11 44 0 878 0
27NOV26 29.00 P 0.70 0.70 0.70 0.70 -0.15 44 2 312 +2
27NOV26 30.00 P 0.97 0.97 0.97 1.01 -0.17 44 6 392 -4
27NOV26 31.00 P 1.36 1.36 1.35 1.35 -0.21 43 9 597 -4
27NOV26 32.00 P 1.76 1.76 1.76 1.80 -0.24 43 1 889 +1
27NOV26 33.00 P 0.00 0.00 0.00 2.31 -0.29 43 0 535 0
27NOV26 34.00 P 0.00 0.00 0.00 2.90 -0.30 43 0 464 0
27NOV26 35.00 P 3.42 3.42 3.42 3.55 -0.33 43 10 1,138 0
27NOV26 36.00 P 0.00 0.00 0.00 4.26 -0.36 43 0 251 0
27NOV26 37.00 P 0.00 0.00 0.00 5.09 -0.36 44 0 1,239 0
27NOV26 38.00 P 0.00 0.00 0.00 5.97 -0.20 46 0 225 0
27NOV26 39.00 P 0.00 0.00 0.00 6.72 -0.34 43 0 99 0
27NOV26 40.00 P 0.00 0.00 0.00 7.67 -0.60 45 0 30 0
27NOV26 41.00 P 0.00 0.00 0.00 8.54 -0.50 43 0 31 0
27NOV26 42.00 P 0.00 0.00 0.00 9.47 -0.53 42 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 10.46 -0.50 44 0 11 0
27NOV26 44.00 P 0.00 0.00 0.00 11.43 -0.49 43 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 12.42 -0.52 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 13.42 -0.52 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 14.42 -0.51 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 15.42 -0.51 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 16.42 -0.51 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 17.42 -0.52 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 19.92 -0.52 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 22.42 -0.51 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 24.92 -0.51 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 27.42 -0.51 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 29.92 -0.51 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 32.42 -0.51 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 34.92 -0.49 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 37.42 -0.51 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 39.92 -0.52 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 42.42 -0.52 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 44.92 -0.51 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 47.42 -0.51 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 49.92 -0.51 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 52.42 -0.51 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 54.92 -0.52 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 57.42 -0.49 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 59.92 -0.51 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 62.42 -0.51 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 64.92 -0.52 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,899 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 55 0
30DEC26 21.00 P 0.00 0.00 0.00 0.04 -0.02 44 0 69 0
30DEC26 22.00 P 0.11 0.11 0.11 0.07 -0.03 44 5 634 +5
30DEC26 23.00 P 0.00 0.00 0.00 0.12 -0.04 44 0 562 0
30DEC26 24.00 P 0.00 0.00 0.00 0.19 -0.06 44 0 305 0
30DEC26 25.00 P 0.00 0.00 0.00 0.30 -0.07 44 0 1,797 0
30DEC26 26.00 P 0.00 0.00 0.00 0.45 -0.09 44 0 954 0
30DEC26 27.00 P 0.67 0.68 0.67 0.64 -0.11 44 4 980 -2
30DEC26 28.00 P 0.91 0.91 0.90 0.89 -0.13 45 11 696 -7
30DEC26 29.00 P 1.13 1.16 1.13 1.17 -0.15 44 23 1,258 +15
30DEC26 30.00 P 1.45 1.52 1.45 1.50 -0.20 44 39 5,151 -24
30DEC26 31.00 P 1.84 1.91 1.84 1.91 -0.19 44 11 1,874 +10
30DEC26 32.00 P 2.38 2.38 2.38 2.37 -0.24 44 3 2,336 -2
30DEC26 33.00 P 2.89 2.89 2.89 2.89 -0.26 44 20 1,198 0
30DEC26 34.00 P 0.00 0.00 0.00 3.47 -0.28 44 0 1,870 0
30DEC26 35.00 P 0.00 0.00 0.00 4.10 -0.34 44 0 2,329 0
30DEC26 36.00 P 0.00 0.00 0.00 4.83 -0.31 44 0 1,150 0
30DEC26 37.00 P 0.00 0.00 0.00 5.57 -0.34 45 0 1,405 0
30DEC26 38.00 P 0.00 0.00 0.00 6.24 -0.48 43 0 2,208 0
30DEC26 39.00 P 0.00 0.00 0.00 7.05 -0.53 43 0 677 0
30DEC26 40.00 P 0.00 0.00 0.00 8.18 -0.18 49 0 175 0
30DEC26 41.00 P 0.00 0.00 0.00 8.82 -0.51 44 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 9.81 -0.42 47 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 10.72 -0.43 47 0 820 0
30DEC26 44.00 P 0.00 0.00 0.00 11.54 -0.53 43 0 302 0
30DEC26 45.00 P 12.65 12.65 12.65 12.49 -0.48 43 1 402 -1
30DEC26 46.00 P 0.00 0.00 0.00 13.44 -0.53 41 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 14.44 -0.51 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.43 -0.50 44 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.42 -0.51 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 17.42 -0.52 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 19.92 -0.52 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 22.42 -0.51 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 24.92 -0.51 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 27.42 -0.52 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 29.92 -0.51 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 32.42 -0.51 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 34.92 -0.49 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 37.42 -0.51 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 39.92 -0.52 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 42.42 -0.52 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 44.92 -0.51 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 47.42 -0.51 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 49.92 -0.51 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 52.42 -0.51 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 54.92 -0.52 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 57.42 -0.50 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 59.92 -0.51 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 62.42 -0.51 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 64.92 -0.52 0 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.06 -0.02 45 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.10 -0.02 45 0 0 0
28JAN27 22.00 P 0.21 0.21 0.21 0.15 -0.04 44 5 5 +5
28JAN27 23.00 P 0.00 0.00 0.00 0.23 -0.06 44 0 1 0
28JAN27 24.00 P 0.00 0.00 0.00 0.35 -0.07 45 0 1 0
28JAN27 25.00 P 0.00 0.00 0.00 0.50 -0.09 45 0 13 0
28JAN27 26.00 P 0.00 0.00 0.00 0.69 -0.11 45 0 2 0
28JAN27 27.00 P 0.00 0.00 0.00 0.93 -0.13 45 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 1.20 -0.15 45 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 1.53 -0.15 45 0 27 0
28JAN27 30.00 P 0.00 0.00 0.00 1.92 -0.15 45 0 179 0
28JAN27 31.00 P 0.00 0.00 0.00 2.33 -0.21 45 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 2.81 -0.22 44 0 15 0
28JAN27 33.00 P 0.00 0.00 0.00 3.34 -0.24 44 0 1 0
28JAN27 34.00 P 0.00 0.00 0.00 3.92 -0.26 45 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 4.54 -0.37 44 10 10 +10
28JAN27 36.00 P 0.00 0.00 0.00 5.25 -0.28 45 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 5.97 -0.28 45 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 6.72 -0.32 46 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 7.39 -0.48 44 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 8.20 -0.50 44 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 9.03 -0.54 43 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 9.97 -0.47 45 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 10.84 -0.49 45 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 11.74 -0.49 45 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 12.65 -0.50 45 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 13.57 -0.52 44 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 14.51 -0.63 44 0 30 0
28JAN27 48.00 P 0.00 0.00 0.00 15.46 -0.53 43 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 16.42 -0.55 0 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 17.43 -0.52 44 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 19.92 -0.52 0 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 22.42 -0.51 0 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 24.92 -0.51 0 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 27.42 -0.52 0 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 29.92 -0.51 0 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 32.42 -0.51 0 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 34.92 -0.51 0 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 37.42 -0.51 0 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 39.92 -0.52 0 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 42.42 -0.52 0 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 44.92 -0.51 0 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 47.42 -0.51 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.06 -0.02 45 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.08 -0.01 45 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 0.10 -0.02 45 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.13 -0.02 46 0 101 0
30MAR27 19.50 P 0.00 0.00 0.00 0.15 -0.03 45 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.19 -0.03 45 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 0.28 -0.04 45 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.39 -0.06 45 0 259 0
30MAR27 23.00 P 0.00 0.00 0.00 0.54 -0.07 45 0 207 0
30MAR27 24.00 P 0.74 0.74 0.74 0.72 -0.09 45 2 936 0
30MAR27 25.00 P 0.00 0.00 0.00 0.94 -0.10 46 0 158 0
30MAR27 26.00 P 0.00 0.00 0.00 1.20 -0.12 46 0 583 0
30MAR27 27.00 P 0.00 0.00 0.00 1.47 -0.17 45 0 778 0
30MAR27 28.00 P 0.00 0.00 0.00 1.79 -0.13 45 0 1,417 0
30MAR27 29.00 P 0.00 0.00 0.00 2.19 -0.15 45 0 652 0
30MAR27 30.00 P 0.00 0.00 0.00 2.60 -0.17 45 0 1,497 0
30MAR27 31.00 P 3.01 3.01 3.01 3.02 -0.22 45 115 949 +115
30MAR27 32.00 P 0.00 0.00 0.00 3.55 -0.20 45 1,039 1,793 +1,039
30MAR27 33.00 P 0.00 0.00 0.00 4.07 -0.24 45 0 508 0
30MAR27 34.00 P 0.00 0.00 0.00 4.67 -0.24 45 0 471 0
30MAR27 35.00 P 0.00 0.00 0.00 5.28 -0.28 45 0 1,347 0
30MAR27 36.00 P 0.00 0.00 0.00 5.94 -0.28 45 0 1,120 0
30MAR27 37.00 P 0.00 0.00 0.00 6.68 -0.26 46 0 148 0
30MAR27 38.00 P 0.00 0.00 0.00 7.41 -0.24 46 0 310 0
30MAR27 39.00 P 0.00 0.00 0.00 8.15 -0.27 46 0 189 0
30MAR27 40.00 P 0.00 0.00 0.00 8.93 -0.34 46 0 150 0
30MAR27 41.00 P 0.00 0.00 0.00 9.60 -0.48 45 0 111 0
30MAR27 42.00 P 0.00 0.00 0.00 10.41 -0.47 45 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.25 -0.49 45 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 12.15 -0.47 45 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 13.05 -0.44 46 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 13.93 -0.59 46 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 14.83 -0.46 46 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.74 -0.46 46 0 9 0
30MAR27 49.00 P 0.00 0.00 0.00 16.66 -0.48 45 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 17.59 -0.51 45 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 19.96 -0.53 44 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 22.43 -0.51 45 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 24.92 -0.51 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 27.42 -0.52 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 29.92 -0.51 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 32.42 -0.51 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 34.92 -0.51 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 37.42 -0.51 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 39.92 -0.52 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 42.42 -0.52 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 44.92 -0.51 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 47.42 -0.51 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 49.92 -0.51 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 52.42 -0.51 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 54.92 -0.52 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 57.42 -0.52 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 59.92 -0.51 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 62.42 -0.51 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 64.92 -0.52 0 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.05 0.00 48 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.06 0.00 48 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.07 -0.01 47 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.09 0.00 47 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.11 -0.01 47 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.14 -0.01 47 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.17 0.00 47 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.21 -0.01 47 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.25 -0.01 47 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.30 0.00 47 0 52 0
29JUN27 18.50 P 0.00 0.00 0.00 0.35 -0.01 47 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.41 -0.02 47 0 50 0
29JUN27 19.50 P 0.00 0.00 0.00 0.48 -0.01 47 0 32 0
29JUN27 20.00 P 0.00 0.00 0.00 0.55 -0.02 47 0 170 0
29JUN27 21.00 P 0.00 0.00 0.00 0.70 -0.04 47 0 10 0
29JUN27 22.00 P 0.00 0.00 0.00 0.88 -0.08 46 0 26 0
29JUN27 23.00 P 0.00 0.00 0.00 1.09 -0.11 46 0 218 0
29JUN27 24.00 P 0.00 0.00 0.00 1.36 -0.09 46 0 3,834 0
29JUN27 25.00 P 1.63 1.63 1.63 1.64 -0.10 46 3 436 0
29JUN27 26.00 P 1.93 1.93 1.93 2.04 -0.04 47 3 200 0
29JUN27 27.00 P 0.00 0.00 0.00 2.32 -0.13 46 0 282 0
29JUN27 28.00 P 2.66 2.66 2.66 2.87 +0.02 47 1 312 0
29JUN27 29.00 P 3.14 3.14 3.09 3.14 -0.15 46 24 208 0
29JUN27 30.00 P 0.00 0.00 0.00 3.59 -0.17 46 0 75 0
29JUN27 31.00 P 0.00 0.00 0.00 4.08 -0.19 45 0 922 0
29JUN27 32.00 P 0.00 0.00 0.00 4.58 -0.22 45 0 227 0
29JUN27 33.00 P 0.00 0.00 0.00 5.15 -0.22 45 0 129 0
29JUN27 34.00 P 0.00 0.00 0.00 5.73 -0.24 45 0 156 0
29JUN27 35.00 P 0.00 0.00 0.00 6.35 -0.27 45 0 492 0
29JUN27 36.00 P 0.00 0.00 0.00 6.95 -0.16 45 0 19 0
29JUN27 37.00 P 0.00 0.00 0.00 7.58 -0.41 45 0 76 0
29JUN27 38.00 P 0.00 0.00 0.00 8.36 -0.36 45 0 35 0
29JUN27 39.00 P 0.00 0.00 0.00 9.04 -0.41 45 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 9.78 -0.42 45 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 10.54 -0.44 45 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 11.32 -0.47 45 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 12.11 -0.47 45 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 12.92 -0.46 45 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 13.74 -0.74 45 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 14.57 -0.39 45 0 1 0
29JUN27 47.00 P 0.00 0.00 0.00 15.41 -0.49 45 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 16.35 -0.43 46 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 17.23 -0.44 46 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 18.11 -0.45 46 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 20.36 -0.47 46 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 22.67 -0.50 46 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 25.03 -0.54 45 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 27.44 -0.55 45 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 29.94 -0.49 47 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 32.42 -0.51 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 34.92 -0.51 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 37.42 -0.53 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 39.92 -0.52 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 42.42 -0.52 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 44.92 -0.53 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 47.42 -0.51 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 49.92 -0.53 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 52.42 -0.53 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 54.92 -0.52 0 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 57.42 -0.53 0 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 59.92 -0.51 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 62.42 -0.51 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 64.92 -0.52 0 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.07 -0.01 48 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.09 -0.01 48 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.11 -0.01 48 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.13 -0.02 47 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.16 -0.02 47 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.20 -0.02 47 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.24 -0.02 47 0 0 0
29SEP27 16.00 P 0.35 0.35 0.35 0.28 -0.03 47 4 4 +4
29SEP27 16.50 P 0.00 0.00 0.00 0.33 -0.04 47 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.39 -0.04 47 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.46 -0.04 47 0 2 0
29SEP27 18.00 P 0.00 0.00 0.00 0.52 -0.05 47 0 23 0
29SEP27 18.50 P 0.00 0.00 0.00 0.60 -0.06 47 0 14 0
29SEP27 19.00 P 0.00 0.00 0.00 0.69 -0.05 47 0 15 0
29SEP27 19.50 P 0.00 0.00 0.00 0.78 -0.05 47 0 13 0
29SEP27 20.00 P 0.00 0.00 0.00 0.87 -0.06 47 0 103 0
29SEP27 21.00 P 0.00 0.00 0.00 1.09 -0.07 47 0 74 0
29SEP27 22.00 P 0.00 0.00 0.00 1.30 -0.07 47 0 43 0
29SEP27 23.00 P 0.00 0.00 0.00 1.56 -0.08 46 0 116 0
29SEP27 24.00 P 0.00 0.00 0.00 1.85 -0.09 46 0 8 0
29SEP27 25.00 P 0.00 0.00 0.00 2.18 -0.12 46 0 55 0
29SEP27 26.00 P 0.00 0.00 0.00 2.63 -0.09 47 0 25 0
29SEP27 27.00 P 0.00 0.00 0.00 3.02 -0.08 47 0 29 0
29SEP27 28.00 P 0.00 0.00 0.00 3.44 -0.09 47 0 150 0
29SEP27 29.00 P 0.00 0.00 0.00 3.89 -0.13 47 0 298 0
29SEP27 30.00 P 0.00 0.00 0.00 4.36 -0.14 47 0 15 0
29SEP27 31.00 P 0.00 0.00 0.00 4.88 -0.16 47 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 5.42 -0.21 47 0 237 0
29SEP27 33.00 P 0.00 0.00 0.00 5.99 -0.23 46 0 51 0
29SEP27 34.00 P 0.00 0.00 0.00 6.60 -0.23 47 0 502 0
29SEP27 35.00 P 0.00 0.00 0.00 7.22 -0.24 47 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 7.86 -0.05 47 0 1 0
29SEP27 37.00 P 0.00 0.00 0.00 8.31 -0.25 45 0 1 0
29SEP27 38.00 P 0.00 0.00 0.00 8.98 -0.39 45 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 9.66 -0.56 45 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 10.58 -0.38 46 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 11.34 -0.38 46 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 12.08 -0.41 46 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 12.85 -0.42 46 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 13.63 -0.45 46 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 14.43 -0.43 46 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 15.24 -0.46 46 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 16.06 -0.47 46 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 16.89 -0.48 46 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 17.73 -0.49 46 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 18.58 -0.50 46 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 20.84 -0.44 47 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 23.06 -0.49 47 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 25.34 -0.49 46 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 27.67 -0.50 46 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 30.04 -0.53 46 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 32.46 -0.53 46 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 34.94 -0.50 47 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 37.42 -0.53 0 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 39.92 -0.52 0 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 42.42 -0.52 0 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 44.92 -0.53 0 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 47.42 -0.51 0 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 49.92 -0.53 0 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 52.42 -0.53 0 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 54.92 -0.52 0 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 57.42 -0.53 0 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 59.92 -0.51 0 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 62.42 -0.51 0 0 0 0
TOTAL PUT 1,749 78,684 +1,218
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$ 34.920
09OCT26 24.00 C 0.00 0.00 0.00 10.93 +0.76 150 0 0 0
09OCT26 24.50 C 0.00 0.00 0.00 10.45 +0.78 178 0 0 0
09OCT26 25.00 C 0.00 0.00 0.00 9.93 +0.76 134 0 0 0
09OCT26 25.50 C 0.00 0.00 0.00 9.43 +0.76 126 0 0 0
09OCT26 26.00 C 0.00 0.00 0.00 8.95 +0.78 151 0 0 0
09OCT26 26.50 C 0.00 0.00 0.00 8.43 +0.76 111 0 0 0
09OCT26 27.00 C 0.00 0.00 0.00 7.95 +0.78 133 0 0 0
09OCT26 27.50 C 0.00 0.00 0.00 7.43 +0.76 96 0 0 0
09OCT26 28.00 C 0.00 0.00 0.00 6.93 +0.76 89 0 0 0
09OCT26 28.50 C 0.00 0.00 0.00 6.43 +0.76 82 0 0 0
09OCT26 29.00 C 0.00 0.00 0.00 5.93 +0.76 75 0 0 0
09OCT26 29.50 C 0.00 0.00 0.00 5.43 +0.76 69 0 0 0
09OCT26 30.00 C 0.00 0.00 0.00 4.93 +0.75 62 0 0 0
09OCT26 30.50 C 0.00 0.00 0.00 4.43 +0.75 55 0 0 0
09OCT26 31.00 C 0.00 0.00 0.00 3.93 +0.73 49 0 0 0
09OCT26 31.50 C 0.00 0.00 0.00 3.44 +0.71 55 0 0 0
09OCT26 32.00 C 0.00 0.00 0.00 2.95 +0.67 52 0 0 0
09OCT26 32.50 C 0.00 0.00 0.00 2.47 +0.67 51 0 0 0
09OCT26 33.00 C 0.00 0.00 0.00 2.02 +0.59 52 0 60 0
09OCT26 33.50 C 0.00 0.00 0.00 1.59 +0.49 51 0 30 0
09OCT26 34.00 C 0.00 0.00 0.00 1.26 +0.44 56 0 30 0
09OCT26 34.50 C 0.00 0.00 0.00 0.92 +0.32 54 0 16 0
09OCT26 35.00 C 0.00 0.00 0.00 0.65 +0.24 54 0 30 0
09OCT26 35.50 C 0.00 0.00 0.00 0.43 +0.15 53 0 15 0
09OCT26 36.00 C 0.42 0.42 0.42 0.28 +0.09 53 25 55 +25
09OCT26 36.50 C 0.00 0.00 0.00 0.17 +0.05 53 0 39 0
09OCT26 37.00 C 0.00 0.00 0.00 0.10 +0.03 53 0 81 0
09OCT26 37.50 C 0.00 0.00 0.00 0.06 +0.01 54 0 22 0
09OCT26 38.00 C 0.00 0.00 0.00 0.03 0.00 53 0 15 0
09OCT26 38.50 C 0.00 0.00 0.00 0.02 0.00 56 0 0 0
09OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
09OCT26 39.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
09OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
09OCT26 40.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
09OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
09OCT26 41.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
09OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 87 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 96 0 0 0
09OCT26 43.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
09OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
09OCT26 44.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
09OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
09OCT26 45.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
16OCT26 24.00 C 0.00 0.00 0.00 10.94 - 0 0 0 -
16OCT26 24.50 C 0.00 0.00 0.00 10.45 +0.77 85 0 0 0
16OCT26 25.00 C 0.00 0.00 0.00 9.94 +0.76 0 0 0 0
16OCT26 25.50 C 0.00 0.00 0.00 9.44 +0.75 0 0 0 0
16OCT26 26.00 C 0.00 0.00 0.00 8.95 +0.76 71 0 0 0
16OCT26 26.50 C 0.00 0.00 0.00 8.44 +0.75 0 0 0 0
16OCT26 27.00 C 0.00 0.00 0.00 7.95 +0.76 62 0 0 0
16OCT26 27.50 C 0.00 0.00 0.00 7.45 +0.76 57 0 0 0
16OCT26 28.00 C 0.00 0.00 0.00 6.95 +0.75 53 0 0 0
16OCT26 28.50 C 0.00 0.00 0.00 6.45 +0.74 48 0 0 0
16OCT26 29.00 C 0.00 0.00 0.00 5.96 +0.73 51 0 0 0
16OCT26 29.50 C 0.00 0.00 0.00 5.46 +0.71 47 0 0 0
16OCT26 30.00 C 0.00 0.00 0.00 4.98 +0.70 49 0 0 0
16OCT26 30.50 C 0.00 0.00 0.00 4.50 +0.67 49 0 0 0
16OCT26 31.00 C 0.00 0.00 0.00 4.03 +0.64 49 0 0 0
16OCT26 31.50 C 0.00 0.00 0.00 3.57 +0.59 48 0 0 0
16OCT26 32.00 C 0.00 0.00 0.00 3.14 +0.55 49 0 0 0
16OCT26 32.50 C 0.00 0.00 0.00 2.72 +0.49 48 0 0 0
16OCT26 33.00 C 0.00 0.00 0.00 2.34 +0.39 49 0 15 0
16OCT26 33.50 C 0.00 0.00 0.00 2.04 +0.48 52 0 16 0
16OCT26 34.00 C 1.61 1.61 1.61 1.64 +0.36 48 15 15 +15
16OCT26 34.50 C 1.55 1.55 1.55 1.40 +0.35 50 12 12 +12
16OCT26 35.00 C 0.00 0.00 0.00 1.13 +0.28 50 0 0 0
16OCT26 35.50 C 0.00 0.00 0.00 0.90 +0.22 49 0 0 0
16OCT26 36.00 C 0.00 0.00 0.00 0.72 +0.18 50 0 15 0
16OCT26 36.50 C 0.00 0.00 0.00 0.56 +0.14 49 0 0 0
16OCT26 37.00 C 0.00 0.00 0.00 0.43 +0.10 49 0 15 0
16OCT26 37.50 C 0.00 0.00 0.00 0.32 +0.06 49 0 0 0
16OCT26 38.00 C 0.00 0.00 0.00 0.24 +0.05 49 0 0 0
16OCT26 38.50 C 0.00 0.00 0.00 0.17 +0.03 49 0 0 0
16OCT26 39.00 C 0.00 0.00 0.00 0.13 +0.02 49 0 0 0
16OCT26 39.50 C 0.00 0.00 0.00 0.09 +0.01 49 0 0 0
16OCT26 40.00 C 0.00 0.00 0.00 0.07 +0.01 50 0 0 0
16OCT26 40.50 C 0.00 0.00 0.00 0.05 +0.01 50 0 0 0
16OCT26 41.00 C 0.00 0.00 0.00 0.03 0.00 49 0 0 0
16OCT26 41.50 C 0.00 0.00 0.00 0.02 0.00 49 0 0 0
16OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
16OCT26 42.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
16OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
16OCT26 43.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
16OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16OCT26 44.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 9.97 +0.75 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 9.03 +0.80 63 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 8.00 +0.74 49 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 7.03 +0.72 48 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 6.08 +0.69 48 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 5.17 +0.65 48 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 4.32 +0.60 48 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 3.53 +0.53 48 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 2.82 +0.42 48 0 19 0
29OCT26 34.00 C 2.16 2.16 2.16 2.18 +0.42 47 30 15 -5
29OCT26 35.00 C 0.00 0.00 0.00 1.68 +0.35 48 0 45 0
29OCT26 36.00 C 1.22 1.22 1.22 1.25 +0.27 48 15 32 0
29OCT26 37.00 C 0.00 0.00 0.00 0.91 +0.21 48 0 30 0
29OCT26 38.00 C 0.00 0.00 0.00 0.65 +0.15 48 0 80 0
29OCT26 39.00 C 0.00 0.00 0.00 0.47 +0.12 48 0 85 0
29OCT26 40.00 C 0.00 0.00 0.00 0.32 +0.08 48 0 45 0
29OCT26 41.00 C 0.00 0.00 0.00 0.21 +0.05 48 0 60 0
29OCT26 42.00 C 0.00 0.00 0.00 0.14 +0.03 48 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 0.09 +0.02 48 0 90 0
29OCT26 44.00 C 0.00 0.00 0.00 0.06 +0.01 49 0 15 0
29OCT26 45.00 C 0.00 0.00 0.00 0.04 +0.01 49 0 60 0
29OCT26 46.00 C 0.00 0.00 0.00 0.03 +0.01 51 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 47 0 45 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 62 0 105 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 68 0 165 0
27NOV26 25.00 C 0.00 0.00 0.00 10.12 +0.72 50 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 9.18 +0.69 50 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 8.27 +0.67 50 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 7.39 +0.63 50 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 6.56 +0.60 50 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 5.77 +0.56 50 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 5.03 +0.51 50 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 4.35 +0.46 50 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 3.74 +0.41 50 0 30 0
27NOV26 34.00 C 0.00 0.00 0.00 3.20 +0.47 50 0 15 0
27NOV26 35.00 C 0.00 0.00 0.00 2.69 +0.38 50 0 15 0
27NOV26 36.00 C 0.00 0.00 0.00 2.30 +0.38 51 0 87 0
27NOV26 37.00 C 0.00 0.00 0.00 1.92 +0.31 51 0 45 0
27NOV26 38.00 C 0.00 0.00 0.00 1.59 +0.27 51 0 90 0
27NOV26 39.00 C 0.00 0.00 0.00 1.30 +0.20 51 0 30 0
27NOV26 40.00 C 0.00 0.00 0.00 1.06 +0.15 51 0 90 0
27NOV26 41.00 C 0.00 0.00 0.00 0.86 +0.11 51 0 73 0
27NOV26 42.00 C 0.00 0.00 0.00 0.69 +0.09 50 0 30 0
27NOV26 43.00 C 0.00 0.00 0.00 0.55 +0.07 50 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 0.44 +0.06 50 0 15 0
27NOV26 45.00 C 0.00 0.00 0.00 0.35 +0.05 50 0 115 0
27NOV26 46.00 C 0.00 0.00 0.00 0.27 +0.03 50 0 28 0
27NOV26 47.00 C 0.00 0.00 0.00 0.21 +0.02 50 0 4 0
27NOV26 48.00 C 0.00 0.00 0.00 0.17 +0.02 50 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 0.13 +0.02 50 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.10 +0.01 50 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.05 0.00 50 0 15 0
27NOV26 55.00 C 0.00 0.00 0.00 0.03 0.00 51 0 150 0
30DEC26 25.00 C 0.00 0.00 0.00 10.37 +0.70 50 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.49 +0.67 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.70 +0.70 52 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.89 +0.67 51 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.07 +0.59 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.35 +0.56 50 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.68 +0.53 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.05 +0.48 50 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 4.46 +0.47 50 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 3.93 +0.44 50 0 53 0
30DEC26 35.00 C 0.00 0.00 0.00 3.46 +0.41 50 0 106 0
30DEC26 36.00 C 0.00 0.00 0.00 3.03 +0.37 50 0 108 0
30DEC26 37.00 C 2.59 2.59 2.59 2.64 +0.35 50 15 30 -15
30DEC26 38.00 C 0.00 0.00 0.00 2.30 +0.30 50 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 1.98 +0.24 50 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 1.76 +0.25 51 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 1.52 +0.21 51 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 1.30 +0.18 51 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 1.11 +0.20 51 0 90 0
30DEC26 44.00 C 0.00 0.00 0.00 0.92 +0.13 50 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 0.78 +0.11 50 0 105 0
30DEC26 46.00 C 0.00 0.00 0.00 0.67 +0.09 50 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.58 +0.09 50 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.49 +0.08 50 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.41 +0.06 50 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.35 +0.06 50 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.22 +0.03 50 0 66 0
30DEC26 55.00 C 0.00 0.00 0.00 0.14 +0.02 50 0 198 0
28JAN27 25.00 C 0.00 0.00 0.00 10.62 +0.67 50 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 9.78 +0.64 50 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 8.98 +0.62 50 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 8.22 +0.59 50 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 7.50 +0.60 50 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 6.81 +0.61 50 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 6.18 +0.50 50 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 5.57 +0.53 50 0 30 0
28JAN27 33.00 C 0.00 0.00 0.00 5.01 +0.47 50 0 30 0
28JAN27 34.00 C 4.44 4.44 4.44 4.52 +0.47 50 15 15 +15
28JAN27 35.00 C 0.00 0.00 0.00 4.05 +0.43 50 0 15 0
28JAN27 36.00 C 0.00 0.00 0.00 3.62 +0.41 50 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 3.23 +0.35 50 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 2.88 +0.30 50 0 15 0
28JAN27 39.00 C 2.63 2.63 2.63 2.56 +0.26 50 15 15 +15
28JAN27 40.00 C 2.37 2.37 2.36 2.28 +0.23 50 30 135 +30
28JAN27 41.00 C 2.11 2.11 2.11 2.03 +0.20 51 15 45 +15
28JAN27 42.00 C 1.89 1.89 1.87 1.81 +0.25 51 30 30 +29
28JAN27 43.00 C 0.00 0.00 0.00 1.54 +0.17 50 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 1.36 +0.15 50 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 11.21 +0.61 51 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.45 +0.62 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.73 +0.62 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.03 +0.58 51 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.38 +0.57 51 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.76 +0.59 51 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.17 +0.57 51 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.62 +0.58 51 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.10 +0.50 51 0 75 0
30MAR27 34.00 C 0.00 0.00 0.00 5.63 +0.49 51 0 55 0
30MAR27 35.00 C 0.00 0.00 0.00 5.18 +0.46 51 0 75 0
30MAR27 36.00 C 0.00 0.00 0.00 4.76 +0.44 51 0 160 0
30MAR27 37.00 C 0.00 0.00 0.00 4.37 +0.41 51 0 1,075 0
30MAR27 38.00 C 0.00 0.00 0.00 4.01 +0.38 51 0 190 0
30MAR27 39.00 C 0.00 0.00 0.00 3.68 +0.36 52 0 160 0
30MAR27 40.00 C 0.00 0.00 0.00 3.38 +0.34 52 0 390 0
30MAR27 41.00 C 0.00 0.00 0.00 3.10 +0.31 52 0 659 0
30MAR27 42.00 C 0.00 0.00 0.00 2.85 +0.29 52 0 344 0
30MAR27 43.00 C 0.00 0.00 0.00 2.62 +0.32 52 0 91 0
30MAR27 44.00 C 0.00 0.00 0.00 2.36 +0.26 52 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 2.16 +0.24 52 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 1.98 +0.26 52 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 1.75 +0.17 51 0 21 0
30MAR27 48.00 C 0.00 0.00 0.00 1.60 +0.14 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 1.47 +0.13 51 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.36 +0.15 52 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.07 +0.12 52 0 333 0
30MAR27 55.00 C 0.00 0.00 0.00 0.85 +0.11 52 0 345 0
29JUN27 25.00 C 0.00 0.00 0.00 12.06 +0.49 52 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 11.37 +0.53 52 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 10.72 +0.57 52 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 10.09 +0.50 52 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.50 +0.44 52 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.93 +0.50 52 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 8.49 +0.58 53 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 7.94 +0.53 53 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 7.39 +0.39 52 0 30 0
29JUN27 34.00 C 0.00 0.00 0.00 6.94 +0.37 52 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 6.50 +0.34 52 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 6.10 +0.33 52 0 1,285 0
29JUN27 37.00 C 0.00 0.00 0.00 5.78 +0.43 53 0 1,440 0
29JUN27 38.00 C 0.00 0.00 0.00 5.35 +0.27 52 0 115 0
29JUN27 39.00 C 0.00 0.00 0.00 5.09 +0.41 53 0 75 0
29JUN27 40.00 C 0.00 0.00 0.00 4.55 +0.16 51 0 45 0
29JUN27 41.00 C 0.00 0.00 0.00 4.28 +0.17 51 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 4.02 +0.31 51 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 3.77 +0.29 51 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 3.59 +0.34 52 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 3.32 +0.28 52 0 54 0
29JUN27 46.00 C 0.00 0.00 0.00 3.14 +0.26 52 0 27 0
29JUN27 47.00 C 0.00 0.00 0.00 2.95 +0.24 52 0 77 0
29JUN27 48.00 C 0.00 0.00 0.00 2.75 +0.21 52 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 2.61 +0.22 52 0 27 0
29JUN27 50.00 C 0.00 0.00 0.00 2.46 +0.21 53 0 24 0
29JUN27 52.50 C 0.00 0.00 0.00 2.09 +0.16 53 0 117 0
29JUN27 55.00 C 0.00 0.00 0.00 1.77 +0.14 53 0 270 0
29SEP27 25.00 C 0.00 0.00 0.00 12.82 +0.61 52 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 12.19 +0.60 52 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 11.58 +0.58 52 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 11.00 +0.57 52 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 10.44 +0.55 52 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 9.91 +0.54 52 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 9.40 +0.52 52 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 8.92 +0.50 52 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 8.50 +0.40 53 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 8.11 +0.48 53 0 0 0
29SEP27 35.00 C 7.80 7.80 7.80 7.73 +0.50 53 26 26 +26
29SEP27 36.00 C 0.00 0.00 0.00 7.32 +0.47 53 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 6.93 +0.44 53 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 6.59 +0.44 53 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 6.24 +0.40 53 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 5.93 +0.39 53 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 5.63 +0.32 53 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 5.31 +0.33 53 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 5.04 +0.28 53 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 4.83 +0.45 53 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 4.44 +0.30 52 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 4.22 +0.30 52 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 4.03 +0.32 52 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 3.84 +0.33 53 0 0 0
TOTAL CALL 243 11,155 +162
09OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
09OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
09OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
09OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
09OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
09OCT26 26.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
09OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
09OCT26 27.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
09OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
09OCT26 28.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
09OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
09OCT26 29.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
09OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
09OCT26 30.50 P 0.00 0.00 0.00 0.01 -0.01 68 0 0 0
09OCT26 31.00 P 0.00 0.00 0.00 0.01 -0.03 61 0 0 0
09OCT26 31.50 P 0.00 0.00 0.00 0.01 -0.05 53 0 0 0
09OCT26 32.00 P 0.00 0.00 0.00 0.03 -0.08 56 0 0 0
09OCT26 32.50 P 0.00 0.00 0.00 0.05 -0.15 53 0 150 0
09OCT26 33.00 P 0.00 0.00 0.00 0.10 -0.21 53 0 15 0
09OCT26 33.50 P 0.00 0.00 0.00 0.18 -0.30 53 0 60 0
09OCT26 34.00 P 0.00 0.00 0.00 0.29 -0.41 52 0 30 0
09OCT26 34.50 P 0.00 0.00 0.00 0.45 -0.52 51 0 11 0
09OCT26 35.00 P 0.00 0.00 0.00 0.68 -0.61 50 0 60 0
09OCT26 35.50 P 0.00 0.00 0.00 0.96 -0.71 49 0 45 0
09OCT26 36.00 P 1.32 1.32 1.32 1.31 -0.77 49 15 30 +15
09OCT26 36.50 P 0.00 0.00 0.00 1.74 -0.71 52 0 0 0
09OCT26 37.00 P 0.00 0.00 0.00 2.17 -0.73 53 0 0 0
09OCT26 37.50 P 0.00 0.00 0.00 2.62 -0.75 51 0 0 0
09OCT26 38.00 P 0.00 0.00 0.00 3.10 -0.76 52 0 0 0
09OCT26 38.50 P 0.00 0.00 0.00 3.59 -0.76 54 0 0 0
09OCT26 39.00 P 0.00 0.00 0.00 4.08 -0.76 0 0 0 0
09OCT26 39.50 P 0.00 0.00 0.00 4.58 -0.76 0 0 0 0
09OCT26 40.00 P 0.00 0.00 0.00 5.08 -0.76 0 0 0 0
09OCT26 40.50 P 0.00 0.00 0.00 5.58 -0.76 0 0 0 0
09OCT26 41.00 P 0.00 0.00 0.00 6.08 -0.76 0 0 0 0
09OCT26 41.50 P 0.00 0.00 0.00 6.58 -0.76 0 0 0 0
09OCT26 42.00 P 0.00 0.00 0.00 7.08 -0.76 0 0 0 0
09OCT26 42.50 P 0.00 0.00 0.00 7.58 -0.76 0 0 0 0
09OCT26 43.00 P 0.00 0.00 0.00 8.08 -0.76 0 0 0 0
09OCT26 43.50 P 0.00 0.00 0.00 8.58 -0.76 0 0 0 0
09OCT26 44.00 P 0.00 0.00 0.00 9.08 -0.76 0 0 0 0
09OCT26 44.50 P 0.00 0.00 0.00 9.58 -0.76 0 0 0 0
09OCT26 45.00 P 0.00 0.00 0.00 10.08 -0.76 0 0 0 0
09OCT26 45.50 P 0.00 0.00 0.00 10.58 -0.76 0 0 0 0
16OCT26 24.00 P 0.00 0.00 0.00 0.01 - 92 0 0 -
16OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
16OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
16OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
16OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
16OCT26 26.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
16OCT26 27.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16OCT26 28.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
16OCT26 28.50 P 0.00 0.00 0.00 0.01 -0.02 53 0 0 0
16OCT26 29.00 P 0.00 0.00 0.00 0.01 -0.03 49 0 0 0
16OCT26 29.50 P 0.00 0.00 0.00 0.02 -0.04 50 0 0 0
16OCT26 30.00 P 0.00 0.00 0.00 0.03 -0.07 48 0 0 0
16OCT26 30.50 P 0.00 0.00 0.00 0.06 -0.09 50 0 0 0
16OCT26 31.00 P 0.00 0.00 0.00 0.09 -0.12 50 0 0 0
16OCT26 31.50 P 0.00 0.00 0.00 0.13 -0.17 49 0 15 0
16OCT26 32.00 P 0.00 0.00 0.00 0.20 -0.21 49 0 0 0
16OCT26 32.50 P 0.00 0.00 0.00 0.28 -0.27 49 0 0 0
16OCT26 33.00 P 0.00 0.00 0.00 0.40 -0.32 49 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 0.53 -0.39 48 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 0.71 -0.45 49 0 0 0
16OCT26 34.50 P 0.00 0.00 0.00 0.90 -0.54 48 0 0 0
16OCT26 35.00 P 0.00 0.00 0.00 1.13 -0.61 47 0 0 0
16OCT26 35.50 P 0.00 0.00 0.00 1.41 -0.60 47 0 0 0
16OCT26 36.00 P 0.00 0.00 0.00 1.72 -0.64 47 0 0 0
16OCT26 36.50 P 2.09 2.09 2.09 2.07 -0.67 47 15 15 +15
16OCT26 37.00 P 0.00 0.00 0.00 2.47 -0.68 49 0 0 0
16OCT26 37.50 P 0.00 0.00 0.00 2.87 -0.70 49 0 0 0
16OCT26 38.00 P 0.00 0.00 0.00 3.28 -0.72 48 0 0 0
16OCT26 38.50 P 0.00 0.00 0.00 3.72 -0.74 48 0 0 0
16OCT26 39.00 P 0.00 0.00 0.00 4.18 -0.74 49 0 0 0
16OCT26 39.50 P 0.00 0.00 0.00 4.64 -0.75 48 0 0 0
16OCT26 40.00 P 0.00 0.00 0.00 5.12 -0.75 49 0 0 0
16OCT26 40.50 P 0.00 0.00 0.00 5.60 -0.76 48 0 0 0
16OCT26 41.00 P 0.00 0.00 0.00 6.09 -0.76 48 0 0 0
16OCT26 41.50 P 0.00 0.00 0.00 6.58 -0.76 0 0 0 0
16OCT26 42.00 P 0.00 0.00 0.00 7.08 -0.76 0 0 0 0
16OCT26 42.50 P 0.00 0.00 0.00 7.58 -0.76 0 0 0 0
16OCT26 43.00 P 0.00 0.00 0.00 8.08 -0.76 0 0 0 0
16OCT26 43.50 P 0.00 0.00 0.00 8.58 -0.76 0 0 0 0
16OCT26 44.00 P 0.00 0.00 0.00 9.08 -0.76 0 0 0 0
16OCT26 44.50 P 0.00 0.00 0.00 9.58 -0.76 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.03 -0.02 50 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.05 -0.04 48 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.11 -0.07 49 0 15 0
29OCT26 30.00 P 0.00 0.00 0.00 0.20 -0.11 48 0 250 0
29OCT26 31.00 P 0.00 0.00 0.00 0.34 -0.17 48 0 724 0
29OCT26 32.00 P 0.00 0.00 0.00 0.55 -0.25 48 0 165 0
29OCT26 33.00 P 0.00 0.00 0.00 0.83 -0.33 48 0 168 0
29OCT26 34.00 P 0.00 0.00 0.00 1.22 -0.42 48 0 20 0
29OCT26 35.00 P 1.68 1.68 1.68 1.70 -0.49 48 15 163 -15
29OCT26 36.00 P 0.00 0.00 0.00 2.25 -0.53 47 0 37 0
29OCT26 37.00 P 0.00 0.00 0.00 2.93 -0.57 48 0 75 0
29OCT26 38.00 P 0.00 0.00 0.00 3.67 -0.62 48 0 133 0
29OCT26 39.00 P 0.00 0.00 0.00 4.47 -0.66 48 0 96 0
29OCT26 40.00 P 0.00 0.00 0.00 5.33 -0.69 48 0 3 0
29OCT26 41.00 P 0.00 0.00 0.00 6.23 -0.71 48 0 30 0
29OCT26 42.00 P 0.00 0.00 0.00 7.16 -0.73 48 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 8.12 -0.74 48 0 131 0
29OCT26 44.00 P 0.00 0.00 0.00 9.10 -0.75 49 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 10.08 -0.76 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 11.08 -0.76 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 12.08 -0.76 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 13.08 -0.76 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 14.08 -0.76 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 15.08 -0.76 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 17.58 -0.76 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 20.08 -0.76 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.09 -0.04 51 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.15 -0.06 51 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.23 -0.09 50 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.35 -0.13 50 0 150 0
27NOV26 29.00 P 0.00 0.00 0.00 0.52 -0.17 51 0 75 0
27NOV26 30.00 P 0.78 0.78 0.78 0.73 -0.22 51 59 215 +59
27NOV26 31.00 P 0.00 0.00 0.00 1.00 -0.27 51 0 60 0
27NOV26 32.00 P 0.00 0.00 0.00 1.32 -0.31 51 0 124 0
27NOV26 33.00 P 0.00 0.00 0.00 1.69 -0.37 50 0 60 0
27NOV26 34.00 P 0.00 0.00 0.00 2.13 -0.42 50 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 2.61 -0.50 50 0 30 0
27NOV26 36.00 P 0.00 0.00 0.00 3.23 -0.51 51 0 45 0
27NOV26 37.00 P 0.00 0.00 0.00 3.84 -0.48 51 0 99 0
27NOV26 38.00 P 0.00 0.00 0.00 4.47 -0.57 50 0 60 0
27NOV26 39.00 P 0.00 0.00 0.00 5.19 -0.61 50 0 56 0
27NOV26 40.00 P 0.00 0.00 0.00 5.96 -0.62 50 0 90 0
27NOV26 41.00 P 0.00 0.00 0.00 6.77 -0.65 50 0 60 0
27NOV26 42.00 P 0.00 0.00 0.00 7.60 -0.68 50 0 30 0
27NOV26 43.00 P 0.00 0.00 0.00 8.48 -0.68 50 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 9.37 -0.71 50 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 10.29 -0.71 50 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 11.35 -0.60 56 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 12.29 -0.62 56 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 13.14 -0.74 50 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 14.11 -0.75 50 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 15.09 -0.76 49 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 17.58 -0.76 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 20.08 -0.76 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.27 -0.07 50 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.38 -0.10 50 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.54 -0.11 50 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.74 -0.13 51 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.97 -0.17 51 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.24 -0.22 51 0 100 0
30DEC26 31.00 P 0.00 0.00 0.00 1.55 -0.27 50 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.90 -0.33 50 0 9 0
30DEC26 33.00 P 0.00 0.00 0.00 2.31 -0.37 50 0 78 0
30DEC26 34.00 P 0.00 0.00 0.00 2.77 -0.42 50 0 88 0
30DEC26 35.00 P 3.36 3.36 3.28 3.29 -0.45 50 75 67 +28
30DEC26 36.00 P 0.00 0.00 0.00 3.85 -0.48 50 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 4.48 -0.53 50 0 4 0
30DEC26 38.00 P 0.00 0.00 0.00 5.13 -0.53 50 0 25 0
30DEC26 39.00 P 0.00 0.00 0.00 5.82 -0.62 50 0 32 0
30DEC26 40.00 P 0.00 0.00 0.00 6.66 -0.57 52 0 32 0
30DEC26 41.00 P 0.00 0.00 0.00 7.41 -0.46 52 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.22 -0.64 52 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.03 -0.50 52 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.76 -0.63 50 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.63 -0.65 50 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.51 -0.67 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.41 -0.69 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.34 -0.83 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.27 -0.71 50 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 15.30 -0.79 53 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 17.68 -0.69 53 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 20.09 -0.75 51 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 0.46 -0.10 50 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 0.62 -0.12 51 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 0.82 -0.14 51 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 1.05 -0.18 51 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 1.33 -0.20 51 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 1.64 -0.23 51 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 1.96 -0.29 50 0 60 0
28JAN27 32.00 P 0.00 0.00 0.00 2.36 -0.32 50 0 90 0
28JAN27 33.00 P 0.00 0.00 0.00 2.79 -0.35 50 0 120 0
28JAN27 34.00 P 3.26 3.27 3.26 3.27 -0.39 50 30 115 +30
28JAN27 35.00 P 3.75 3.85 3.75 3.79 -0.43 50 120 135 +120
28JAN27 36.00 P 4.25 4.30 4.25 4.36 -0.46 50 45 45 +45
28JAN27 37.00 P 0.00 0.00 0.00 4.96 -0.47 50 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 5.62 -0.47 50 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 6.28 -0.51 50 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 7.00 -0.52 50 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 7.73 -0.55 50 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 8.50 -0.58 50 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 9.29 -0.59 50 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 10.20 -0.52 52 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.94 -0.12 52 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.17 -0.14 52 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.45 -0.15 52 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.74 -0.19 52 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.07 -0.21 52 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.38 -0.29 51 0 60 0
30MAR27 31.00 P 0.00 0.00 0.00 2.80 -0.29 51 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 3.24 -0.30 51 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.69 -0.35 51 0 21 0
30MAR27 34.00 P 0.00 0.00 0.00 4.18 -0.39 51 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 4.73 -0.40 51 0 42 0
30MAR27 36.00 P 0.00 0.00 0.00 5.30 -0.43 51 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 5.93 -0.38 51 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 6.56 -0.49 51 0 130 0
30MAR27 39.00 P 0.00 0.00 0.00 7.22 -0.53 51 0 130 0
30MAR27 40.00 P 0.00 0.00 0.00 7.89 -0.47 51 0 465 0
30MAR27 41.00 P 0.00 0.00 0.00 8.61 -0.49 51 0 643 0
30MAR27 42.00 P 0.00 0.00 0.00 9.44 -0.40 52 0 345 0
30MAR27 43.00 P 0.00 0.00 0.00 10.18 -0.43 52 0 92 0
30MAR27 44.00 P 0.00 0.00 0.00 10.87 -0.54 51 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.80 -0.42 53 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.61 -0.62 53 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.44 -0.46 53 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.16 -0.60 51 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.01 -0.61 51 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.88 -0.72 51 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 18.13 -0.64 51 0 5 0
30MAR27 55.00 P 0.00 0.00 0.00 20.43 -0.68 51 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 1.62 -0.17 53 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.93 -0.08 53 0 165 0
29JUN27 27.00 P 0.00 0.00 0.00 2.21 -0.17 52 0 410 0
29JUN27 28.00 P 0.00 0.00 0.00 2.57 -0.22 52 0 180 0
29JUN27 29.00 P 0.00 0.00 0.00 2.95 -0.23 52 0 85 0
29JUN27 30.00 P 0.00 0.00 0.00 3.35 -0.26 52 0 330 0
29JUN27 31.00 P 0.00 0.00 0.00 3.77 -0.30 52 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 4.24 -0.31 52 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 4.73 -0.34 52 0 29 0
29JUN27 34.00 P 0.00 0.00 0.00 5.25 -0.37 52 0 58 0
29JUN27 35.00 P 0.00 0.00 0.00 5.79 -0.40 52 0 27 0
29JUN27 36.00 P 0.00 0.00 0.00 6.44 -0.35 52 0 1,250 0
29JUN27 37.00 P 0.00 0.00 0.00 7.04 -0.16 52 0 1,350 0
29JUN27 38.00 P 0.00 0.00 0.00 7.65 -0.18 52 0 115 0
29JUN27 39.00 P 0.00 0.00 0.00 8.31 -0.46 52 0 96 0
29JUN27 40.00 P 0.00 0.00 0.00 8.99 -0.41 52 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.67 -0.49 52 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.37 -0.57 52 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.12 -0.58 52 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.86 -0.63 52 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.62 -0.63 52 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 13.39 -0.65 52 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 14.19 -0.66 52 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 15.00 -0.64 52 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 15.82 -0.71 52 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 16.64 -0.72 52 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 18.79 -0.73 52 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 20.98 -0.73 52 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 2.22 -0.06 53 0 24 0
29SEP27 26.00 P 0.00 0.00 0.00 2.46 -0.16 52 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 2.78 -0.22 51 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 3.15 -0.30 51 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 3.64 -0.24 52 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 4.05 -0.29 52 0 50 0
29SEP27 31.00 P 0.00 0.00 0.00 4.54 -0.29 52 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 5.01 -0.33 52 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 5.51 -0.36 51 0 1 0
29SEP27 34.00 P 0.00 0.00 0.00 6.08 -0.36 52 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 6.65 -0.28 52 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 7.20 -0.33 51 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 7.80 -0.37 51 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 8.43 -0.36 51 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 9.11 -0.45 52 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 9.59 -0.66 50 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 10.49 -0.45 52 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 11.22 -0.41 52 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 11.92 -0.46 52 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 12.68 -0.45 52 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 13.42 -0.47 52 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 14.25 -0.40 53 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 14.94 -0.49 52 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 15.77 -0.47 53 0 0 0
TOTAL PUT 374 10,824 +297
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$ 17.540
09OCT26 12.25 C 0.00 0.00 0.00 5.29 0.00 0 0 0 0
09OCT26 12.50 C 0.00 0.00 0.00 5.04 0.00 0 0 0 0
09OCT26 12.75 C 0.00 0.00 0.00 4.79 0.00 0 0 0 0
09OCT26 13.00 C 0.00 0.00 0.00 4.54 0.00 0 0 0 0
09OCT26 13.25 C 0.00 0.00 0.00 4.29 0.00 0 0 0 0
09OCT26 13.50 C 0.00 0.00 0.00 4.04 0.00 0 0 0 0
09OCT26 13.75 C 0.00 0.00 0.00 3.79 0.00 0 0 0 0
09OCT26 14.00 C 0.00 0.00 0.00 3.54 0.00 0 0 0 0
09OCT26 14.25 C 0.00 0.00 0.00 3.29 -0.01 0 0 0 0
09OCT26 14.50 C 0.00 0.00 0.00 3.04 -0.01 0 0 0 0
09OCT26 14.75 C 0.00 0.00 0.00 2.79 -0.01 0 0 0 0
09OCT26 15.00 C 0.00 0.00 0.00 2.54 -0.01 0 0 0 0
09OCT26 15.25 C 0.00 0.00 0.00 2.29 -0.01 0 0 0 0
09OCT26 15.50 C 0.00 0.00 0.00 2.05 0.00 64 0 0 0
09OCT26 15.75 C 0.00 0.00 0.00 1.80 -0.01 57 0 0 0
09OCT26 16.00 C 0.00 0.00 0.00 1.55 -0.02 49 0 0 0
09OCT26 16.25 C 0.00 0.00 0.00 1.31 -0.03 50 0 0 0
09OCT26 16.50 C 0.00 0.00 0.00 1.08 -0.04 51 0 0 0
09OCT26 16.75 C 0.00 0.00 0.00 0.87 -0.02 53 0 0 0
09OCT26 17.00 C 0.00 0.00 0.00 0.69 -0.02 56 0 52 0
09OCT26 17.25 C 0.56 0.56 0.56 0.52 -0.04 56 15 50 0
09OCT26 17.50 C 0.46 0.46 0.35 0.35 -0.07 51 41 84 +30
09OCT26 17.75 C 0.35 0.35 0.35 0.25 -0.06 53 52 172 0
09OCT26 18.00 C 0.00 0.00 0.00 0.16 -0.06 52 0 138 0
09OCT26 18.25 C 0.00 0.00 0.00 0.11 -0.04 55 0 15 0
09OCT26 18.50 C 0.12 0.12 0.07 0.06 -0.04 53 37 88 0
09OCT26 18.75 C 0.00 0.00 0.00 0.04 -0.03 55 0 0 0
09OCT26 19.00 C 0.00 0.00 0.00 0.02 -0.03 54 0 20 0
09OCT26 19.25 C 0.00 0.00 0.00 0.01 -0.02 53 0 0 0
09OCT26 19.50 C 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
09OCT26 19.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
09OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 71 0 24 0
09OCT26 20.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
09OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
09OCT26 21.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
09OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
09OCT26 22.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
09OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
09OCT26 23.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
09OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
09OCT26 24.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
09OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
09OCT26 25.50 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
09OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
09OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
16OCT26 12.50 C 0.00 0.00 0.00 5.05 0.00 0 0 0 0
16OCT26 12.75 C 0.00 0.00 0.00 4.80 0.00 0 0 0 0
16OCT26 13.00 C 0.00 0.00 0.00 4.57 +0.02 90 0 0 0
16OCT26 13.25 C 0.00 0.00 0.00 4.30 0.00 0 0 0 0
16OCT26 13.50 C 0.00 0.00 0.00 4.05 -0.01 0 0 0 0
16OCT26 13.75 C 0.00 0.00 0.00 3.82 +0.01 75 0 0 0
16OCT26 14.00 C 0.00 0.00 0.00 3.56 0.00 61 0 0 0
16OCT26 14.25 C 0.00 0.00 0.00 3.31 0.00 57 0 0 0
16OCT26 14.50 C 0.00 0.00 0.00 3.07 0.00 60 0 0 0
16OCT26 14.75 C 0.00 0.00 0.00 2.82 -0.01 55 0 0 0
16OCT26 15.00 C 0.00 0.00 0.00 2.58 -0.01 55 0 0 0
16OCT26 15.25 C 0.00 0.00 0.00 2.35 -0.01 57 0 0 0
16OCT26 15.50 C 0.00 0.00 0.00 2.12 -0.02 56 0 0 0
16OCT26 15.75 C 0.00 0.00 0.00 1.90 -0.02 56 0 0 0
16OCT26 16.00 C 0.00 0.00 0.00 1.69 -0.02 57 0 0 0
16OCT26 16.25 C 0.00 0.00 0.00 1.49 -0.03 57 0 0 0
16OCT26 16.50 C 0.00 0.00 0.00 1.30 -0.03 56 0 0 0
16OCT26 16.75 C 0.00 0.00 0.00 1.13 +0.01 57 0 40 0
16OCT26 17.00 C 0.00 0.00 0.00 0.98 +0.01 58 0 0 0
16OCT26 17.25 C 0.00 0.00 0.00 0.83 0.00 58 0 0 0
16OCT26 17.50 C 0.00 0.00 0.00 0.70 0.00 58 0 4 0
16OCT26 17.75 C 0.69 0.69 0.69 0.57 -0.02 56 15 30 +15
16OCT26 18.00 C 0.59 0.59 0.59 0.47 -0.02 57 20 37 +20
16OCT26 18.25 C 0.00 0.00 0.00 0.40 -0.01 58 0 0 0
16OCT26 18.50 C 0.00 0.00 0.00 0.32 -0.01 58 0 0 0
16OCT26 18.75 C 0.00 0.00 0.00 0.26 -0.01 58 0 0 0
16OCT26 19.00 C 0.24 0.24 0.24 0.20 -0.02 57 6 6 +6
16OCT26 19.25 C 0.00 0.00 0.00 0.16 -0.02 58 0 0 0
16OCT26 19.50 C 0.00 0.00 0.00 0.12 -0.02 57 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 0.10 -0.01 58 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 0.07 -0.02 57 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 0.04 -0.01 57 0 0 0
16OCT26 21.00 C 0.00 0.00 0.00 0.03 0.00 61 0 0 0
16OCT26 21.50 C 0.00 0.00 0.00 0.02 0.00 63 0 0 0
16OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
16OCT26 22.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
16OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
16OCT26 23.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
16OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
16OCT26 24.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
16OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.57 -0.01 47 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.10 +0.01 58 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.60 +0.03 51 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.15 0.00 54 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.69 -0.02 52 0 76 0
29OCT26 15.50 C 0.00 0.00 0.00 2.27 -0.02 52 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.88 -0.03 52 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.53 -0.03 52 0 2 0
29OCT26 17.00 C 0.00 0.00 0.00 1.22 0.00 52 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.96 -0.01 52 0 22 0
29OCT26 18.00 C 0.00 0.00 0.00 0.75 0.00 53 0 9 0
29OCT26 18.50 C 0.00 0.00 0.00 0.56 -0.01 52 0 50 0
29OCT26 19.00 C 0.43 0.43 0.43 0.42 -0.01 53 4 5 +4
29OCT26 19.50 C 0.00 0.00 0.00 0.31 -0.01 53 0 43 0
29OCT26 20.00 C 0.24 0.24 0.24 0.22 -0.02 53 2 210 +2
29OCT26 21.00 C 0.00 0.00 0.00 0.11 -0.02 53 0 61 0
29OCT26 22.00 C 0.08 0.08 0.08 0.05 -0.01 53 180 201 +180
29OCT26 23.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 33 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 10 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 59 0 6 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 70 0 11 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 85 0 11 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 89 0 60 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 94 0 45 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 98 0 135 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 106 0 1 0
27NOV26 13.00 C 0.00 0.00 0.00 4.68 +0.03 52 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.23 -0.01 52 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.79 +0.01 52 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.38 -0.02 52 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.99 -0.02 52 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.62 -0.03 52 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.28 -0.03 52 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.97 -0.04 52 0 15 0
27NOV26 17.00 C 0.00 0.00 0.00 1.69 +0.01 52 0 0 0
27NOV26 17.50 C 1.52 1.52 1.52 1.45 +0.02 52 15 15 +15
27NOV26 18.00 C 0.00 0.00 0.00 1.23 +0.01 52 0 11 0
27NOV26 18.50 C 1.10 1.10 1.10 1.04 +0.01 53 15 40 0
27NOV26 19.00 C 0.00 0.00 0.00 0.88 +0.01 53 0 11 0
27NOV26 19.50 C 0.00 0.00 0.00 0.73 -0.01 53 0 23 0
27NOV26 20.00 C 0.00 0.00 0.00 0.60 -0.01 53 0 14 0
27NOV26 21.00 C 0.00 0.00 0.00 0.40 -0.03 52 0 106 0
27NOV26 22.00 C 0.00 0.00 0.00 0.26 -0.03 52 0 211 0
27NOV26 23.00 C 0.00 0.00 0.00 0.17 -0.02 53 0 47 0
27NOV26 24.00 C 0.00 0.00 0.00 0.11 -0.01 53 0 47 0
27NOV26 25.00 C 0.00 0.00 0.00 0.07 -0.01 53 0 195 0
27NOV26 26.00 C 0.00 0.00 0.00 0.04 -0.01 52 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 15 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 120 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 56 0 315 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 65 0 550 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 70 0 530 0
30DEC26 13.00 C 0.00 0.00 0.00 4.84 +0.05 52 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.42 0.00 52 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.04 +0.05 53 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.64 +0.06 52 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.28 -0.04 52 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.94 -0.04 51 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.63 -0.04 52 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.37 +0.04 53 0 15 0
30DEC26 17.00 C 0.00 0.00 0.00 2.09 +0.02 52 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 1.84 0.00 52 0 56 0
30DEC26 18.00 C 0.00 0.00 0.00 1.64 +0.01 52 0 115 0
30DEC26 18.50 C 0.00 0.00 0.00 1.40 -0.04 51 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 1.22 -0.04 51 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 1.11 +0.01 53 0 228 0
30DEC26 20.00 C 0.00 0.00 0.00 0.96 -0.01 52 0 91 0
30DEC26 21.00 C 0.00 0.00 0.00 0.72 -0.03 52 0 117 0
30DEC26 22.00 C 0.00 0.00 0.00 0.53 -0.03 52 0 335 0
30DEC26 23.00 C 0.00 0.00 0.00 0.39 -0.04 52 0 502 0
30DEC26 24.00 C 0.00 0.00 0.00 0.28 -0.03 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.21 -0.02 52 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.14 -0.03 51 0 30 0
30DEC26 27.00 C 0.00 0.00 0.00 0.10 -0.02 51 0 45 0
30DEC26 28.00 C 0.00 0.00 0.00 0.07 -0.02 51 0 15 0
30DEC26 29.00 C 0.00 0.00 0.00 0.05 -0.02 51 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.04 -0.01 52 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.03 -0.01 53 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 4.99 -0.02 52 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 4.59 -0.03 51 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 4.21 -0.03 51 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 3.85 -0.04 51 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 3.51 -0.04 51 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 3.19 -0.04 51 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 2.89 -0.05 51 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 2.63 +0.02 52 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 2.37 +0.01 52 0 15 0
28JAN27 17.50 C 0.00 0.00 0.00 2.12 -0.01 51 0 30 0
28JAN27 18.00 C 0.00 0.00 0.00 1.91 0.00 52 0 30 0
28JAN27 18.50 C 0.00 0.00 0.00 1.71 -0.02 52 0 15 0
28JAN27 19.00 C 0.00 0.00 0.00 1.54 0.00 52 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 1.38 +0.01 52 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 1.24 +0.01 52 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.98 -0.01 52 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.77 -0.03 52 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 0.60 -0.04 52 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.45 -0.05 51 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.35 -0.04 52 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.31 +0.01 52 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.94 +0.07 52 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.60 +0.03 52 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.27 +0.09 52 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.95 +0.06 52 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.66 +0.02 52 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.38 +0.04 52 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.12 +0.02 52 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.88 +0.01 52 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.65 +0.04 52 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.44 0.00 52 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.24 +0.02 52 0 4 0
30MAR27 19.00 C 0.00 0.00 0.00 2.05 -0.01 52 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.92 +0.02 52 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.74 -0.01 52 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 1.48 -0.02 52 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.21 -0.05 52 0 12 0
30MAR27 23.00 C 0.00 0.00 0.00 1.01 -0.03 52 0 1,000 0
30MAR27 24.00 C 0.00 0.00 0.00 0.86 -0.03 52 0 2,000 0
30MAR27 25.00 C 0.00 0.00 0.00 0.69 -0.05 52 0 1,000 0
30MAR27 26.00 C 0.00 0.00 0.00 0.58 -0.04 52 0 1,950 0
30MAR27 27.00 C 0.00 0.00 0.00 0.48 -0.03 52 0 1,952 0
30MAR27 28.00 C 0.00 0.00 0.00 0.41 -0.02 52 0 15 0
30MAR27 29.00 C 0.00 0.00 0.00 0.33 -0.02 52 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.27 -0.02 52 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.22 -0.02 51 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.18 -0.02 51 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.15 -0.02 51 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.13 -0.01 52 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.10 -0.02 51 0 30 0
29JUN27 13.00 C 0.00 0.00 0.00 5.63 -0.08 51 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.29 -0.09 51 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.97 -0.10 50 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.66 -0.03 51 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.37 -0.12 50 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.10 -0.12 50 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.83 -0.13 50 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.59 -0.13 50 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.36 -0.13 50 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.13 -0.18 50 0 14 0
29JUN27 18.00 C 0.00 0.00 0.00 2.94 -0.08 51 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.74 -0.14 50 0 6 0
29JUN27 19.00 C 0.00 0.00 0.00 2.55 -0.14 50 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.39 -0.14 50 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.23 -0.12 50 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.93 -0.14 50 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.73 -0.11 51 0 45 0
29JUN27 23.00 C 0.00 0.00 0.00 1.46 -0.17 50 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.27 -0.17 50 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.10 -0.11 51 0 15 0
29JUN27 26.00 C 0.00 0.00 0.00 0.96 -0.14 51 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 0.85 -0.11 51 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.74 -0.10 51 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.62 -0.10 50 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.54 -0.10 50 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.48 -0.09 51 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.40 -0.10 50 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.35 -0.07 50 0 20 0
29JUN27 34.00 C 0.00 0.00 0.00 0.31 -0.07 51 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.27 -0.07 51 0 350 0
29SEP27 13.00 C 0.00 0.00 0.00 6.06 +0.01 53 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 5.76 0.00 53 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 5.46 +0.05 53 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 5.19 -0.01 53 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.93 0.00 53 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.67 0.00 53 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.48 +0.03 54 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 4.21 +0.02 53 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 4.00 +0.01 53 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.80 +0.01 53 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 3.61 +0.01 53 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 3.43 +0.01 53 0 45 0
29SEP27 19.00 C 0.00 0.00 0.00 3.26 0.00 53 0 407 0
29SEP27 19.50 C 0.00 0.00 0.00 3.10 +0.01 54 0 30 0
29SEP27 20.00 C 0.00 0.00 0.00 2.95 0.00 53 0 15 0
29SEP27 21.00 C 0.00 0.00 0.00 2.67 -0.01 54 0 15 0
29SEP27 22.00 C 0.00 0.00 0.00 2.42 -0.02 54 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 2.18 -0.02 54 0 15 0
29SEP27 24.00 C 0.00 0.00 0.00 1.95 -0.02 54 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 1.72 -0.07 53 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 1.54 -0.07 53 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 1.39 -0.05 53 0 15 0
29SEP27 28.00 C 0.00 0.00 0.00 1.26 -0.05 53 0 15 0
29SEP27 29.00 C 0.00 0.00 0.00 1.16 -0.02 53 0 30 0
29SEP27 30.00 C 0.00 0.00 0.00 1.05 -0.01 54 0 47 0
29SEP27 31.00 C 0.00 0.00 0.00 0.92 -0.04 53 0 15 0
29SEP27 32.00 C 0.00 0.00 0.00 0.83 -0.04 53 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 0.74 -0.04 53 0 0 0
TOTAL CALL 402 14,850 +272
09OCT26 12.25 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
09OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
09OCT26 12.75 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
09OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
09OCT26 13.25 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
09OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
09OCT26 13.75 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
09OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
09OCT26 14.25 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
09OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
09OCT26 14.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
09OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
09OCT26 15.25 P 0.00 0.00 0.00 0.01 0.00 77 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 -0.01 62 0 0 0
09OCT26 16.00 P 0.00 0.00 0.00 0.01 -0.02 54 0 0 0
09OCT26 16.25 P 0.00 0.00 0.00 0.02 -0.03 53 0 0 0
09OCT26 16.50 P 0.00 0.00 0.00 0.05 -0.03 56 0 0 0
09OCT26 16.75 P 0.00 0.00 0.00 0.08 -0.05 54 0 15 0
09OCT26 17.00 P 0.00 0.00 0.00 0.12 -0.08 51 0 15 0
09OCT26 17.25 P 0.00 0.00 0.00 0.20 -0.09 51 0 76 0
09OCT26 17.50 P 0.31 0.31 0.31 0.31 -0.09 52 15 77 +15
09OCT26 17.75 P 0.38 0.48 0.38 0.45 -0.09 52 42 60 +30
09OCT26 18.00 P 0.55 0.55 0.55 0.62 -0.08 53 15 60 +15
09OCT26 18.25 P 0.00 0.00 0.00 0.81 -0.05 54 0 25 0
09OCT26 18.50 P 0.00 0.00 0.00 1.02 -0.04 54 0 30 0
09OCT26 18.75 P 0.00 0.00 0.00 1.24 -0.03 53 0 27 0
09OCT26 19.00 P 0.00 0.00 0.00 1.47 -0.03 50 0 0 0
09OCT26 19.25 P 0.00 0.00 0.00 1.72 -0.01 56 0 0 0
09OCT26 19.50 P 0.00 0.00 0.00 1.96 -0.01 0 0 0 0
09OCT26 19.75 P 0.00 0.00 0.00 2.21 -0.01 0 0 0 0
09OCT26 20.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
09OCT26 20.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
09OCT26 21.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
09OCT26 21.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
09OCT26 22.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
09OCT26 22.50 P 0.00 0.00 0.00 4.96 0.00 0 0 0 0
09OCT26 23.00 P 0.00 0.00 0.00 5.46 0.00 0 0 0 0
09OCT26 23.50 P 0.00 0.00 0.00 5.96 0.00 0 0 0 0
09OCT26 24.00 P 0.00 0.00 0.00 6.46 0.00 0 0 0 0
09OCT26 24.50 P 0.00 0.00 0.00 6.96 0.00 0 0 0 0
09OCT26 25.00 P 0.00 0.00 0.00 7.46 0.00 0 0 0 0
09OCT26 25.50 P 0.00 0.00 0.00 7.96 0.00 0 0 0 0
09OCT26 26.00 P 0.00 0.00 0.00 8.46 0.00 0 0 0 0
09OCT26 26.50 P 0.00 0.00 0.00 8.96 0.00 0 0 0 0
16OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
16OCT26 12.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
16OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
16OCT26 13.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
16OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
16OCT26 13.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
16OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
16OCT26 14.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16OCT26 14.50 P 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
16OCT26 14.75 P 0.00 0.00 0.00 0.02 -0.01 57 0 0 0
16OCT26 15.00 P 0.00 0.00 0.00 0.04 0.00 60 0 0 0
16OCT26 15.25 P 0.00 0.00 0.00 0.05 -0.01 58 0 0 0
16OCT26 15.50 P 0.00 0.00 0.00 0.07 -0.02 57 0 0 0
16OCT26 15.75 P 0.00 0.00 0.00 0.10 -0.02 57 0 0 0
16OCT26 16.00 P 0.00 0.00 0.00 0.14 -0.02 57 0 0 0
16OCT26 16.25 P 0.19 0.19 0.19 0.18 -0.04 56 1 1 +1
16OCT26 16.50 P 0.21 0.21 0.21 0.24 -0.04 56 11 41 +11
16OCT26 16.75 P 0.00 0.00 0.00 0.32 -0.04 56 0 15 0
16OCT26 17.00 P 0.00 0.00 0.00 0.43 -0.01 58 0 15 0
16OCT26 17.25 P 0.45 0.45 0.45 0.51 -0.06 56 15 15 +15
16OCT26 17.50 P 0.00 0.00 0.00 0.63 -0.06 56 0 0 0
16OCT26 17.75 P 0.00 0.00 0.00 0.76 -0.07 56 0 0 0
16OCT26 18.00 P 0.00 0.00 0.00 0.91 -0.07 56 0 0 0
16OCT26 18.25 P 0.00 0.00 0.00 1.07 -0.07 56 0 0 0
16OCT26 18.50 P 0.00 0.00 0.00 1.26 -0.03 57 0 0 0
16OCT26 18.75 P 0.00 0.00 0.00 1.45 -0.02 57 0 0 0
16OCT26 19.00 P 0.00 0.00 0.00 1.64 -0.02 57 0 0 0
16OCT26 19.25 P 0.00 0.00 0.00 1.85 -0.02 57 0 0 0
16OCT26 19.50 P 0.00 0.00 0.00 2.07 -0.01 57 0 0 0
16OCT26 19.75 P 0.00 0.00 0.00 2.29 -0.01 57 0 0 0
16OCT26 20.00 P 0.00 0.00 0.00 2.52 -0.01 58 0 0 0
16OCT26 20.50 P 0.00 0.00 0.00 2.99 -0.01 58 0 0 0
16OCT26 21.00 P 0.00 0.00 0.00 3.47 -0.01 56 0 0 0
16OCT26 21.50 P 0.00 0.00 0.00 3.96 -0.01 0 0 0 0
16OCT26 22.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
16OCT26 22.50 P 0.00 0.00 0.00 4.96 0.00 0 0 0 0
16OCT26 23.00 P 0.00 0.00 0.00 5.46 0.00 0 0 0 0
16OCT26 23.50 P 0.00 0.00 0.00 5.96 0.00 0 0 0 0
16OCT26 24.00 P 0.00 0.00 0.00 6.46 0.00 0 0 0 0
16OCT26 24.50 P 0.00 0.00 0.00 6.96 0.00 0 0 0 0
16OCT26 25.00 P 0.00 0.00 0.00 7.46 0.00 0 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.04 -0.01 53 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.07 -0.01 53 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.12 -0.02 52 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.20 -0.03 52 0 5 0
29OCT26 16.00 P 0.32 0.32 0.32 0.31 -0.04 52 20 40 -20
29OCT26 16.50 P 0.00 0.00 0.00 0.45 -0.05 51 0 60 0
29OCT26 17.00 P 0.00 0.00 0.00 0.64 -0.06 51 0 112 0
29OCT26 17.50 P 0.00 0.00 0.00 0.88 -0.07 52 0 40 0
29OCT26 18.00 P 0.00 0.00 0.00 1.16 -0.07 52 0 45 0
29OCT26 18.50 P 0.00 0.00 0.00 1.48 -0.03 52 0 77 0
29OCT26 19.00 P 0.00 0.00 0.00 1.83 -0.04 52 0 19 0
29OCT26 19.50 P 0.00 0.00 0.00 2.22 -0.03 52 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 2.64 -0.03 52 0 60 0
29OCT26 21.00 P 0.00 0.00 0.00 3.54 -0.10 53 0 273 0
29OCT26 22.00 P 0.00 0.00 0.00 4.48 -0.01 51 0 30 0
29OCT26 23.00 P 0.00 0.00 0.00 5.46 -0.01 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.46 -0.10 0 0 143 -147
29OCT26 25.00 P 0.00 0.00 0.00 7.46 0.00 0 0 2 0
29OCT26 26.00 P 0.00 0.00 0.00 8.46 0.00 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 9.46 0.00 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 10.46 0.00 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 11.46 0.00 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 12.46 0.00 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 13.46 0.00 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 14.46 0.00 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 15.46 0.00 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 16.46 0.00 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 17.46 0.00 0 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.09 -0.01 53 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.13 -0.01 52 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.20 -0.01 53 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.28 -0.02 53 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.39 -0.02 53 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.51 -0.04 52 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.67 -0.05 52 0 5 0
27NOV26 16.50 P 0.00 0.00 0.00 0.86 -0.06 52 0 198 0
27NOV26 17.00 P 0.00 0.00 0.00 1.07 -0.08 52 0 262 0
27NOV26 17.50 P 0.00 0.00 0.00 1.32 -0.08 52 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 1.61 -0.08 52 0 19 0
27NOV26 18.50 P 0.00 0.00 0.00 1.92 -0.08 52 0 15 0
27NOV26 19.00 P 0.00 0.00 0.00 2.24 -0.03 52 0 5 0
27NOV26 19.50 P 0.00 0.00 0.00 2.60 -0.03 52 0 15 0
27NOV26 20.00 P 0.00 0.00 0.00 3.00 -0.09 53 0 304 0
27NOV26 21.00 P 0.00 0.00 0.00 3.78 -0.14 52 0 20 0
27NOV26 22.00 P 0.00 0.00 0.00 4.65 -0.02 52 0 106 0
27NOV26 23.00 P 0.00 0.00 0.00 5.56 -0.14 52 0 20 0
27NOV26 24.00 P 0.00 0.00 0.00 6.51 -0.05 53 0 150 0
27NOV26 25.00 P 0.00 0.00 0.00 7.48 0.00 53 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 8.46 0.00 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 9.46 0.00 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 10.46 0.00 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 11.46 0.00 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 12.46 0.00 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 13.46 0.00 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 14.46 0.00 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 15.46 0.00 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 16.46 0.00 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 17.46 0.00 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.20 -0.03 52 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.28 -0.03 52 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.39 -0.03 52 0 2 0
30DEC26 14.50 P 0.00 0.00 0.00 0.50 -0.04 52 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.64 -0.04 52 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.79 -0.05 51 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.98 -0.07 52 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.18 -0.06 51 0 92 0
30DEC26 17.00 P 0.00 0.00 0.00 1.41 -0.07 51 0 4 0
30DEC26 17.50 P 0.00 0.00 0.00 1.66 -0.09 51 0 14 0
30DEC26 18.00 P 0.00 0.00 0.00 1.95 -0.08 51 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 2.25 -0.05 52 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.57 -0.05 51 0 8 0
30DEC26 19.50 P 0.00 0.00 0.00 2.94 -0.10 53 0 130 0
30DEC26 20.00 P 0.00 0.00 0.00 3.31 -0.11 53 0 93 0
30DEC26 21.00 P 0.00 0.00 0.00 4.08 -0.12 53 0 123 0
30DEC26 22.00 P 0.00 0.00 0.00 4.86 -0.03 52 0 32 0
30DEC26 23.00 P 0.00 0.00 0.00 5.72 -0.03 51 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 6.62 -0.03 51 0 40 0
30DEC26 25.00 P 0.00 0.00 0.00 7.55 -0.02 51 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 8.51 -0.01 52 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.48 -0.01 52 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.46 -0.01 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.46 -0.14 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.46 0.00 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.46 0.00 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.46 0.00 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.46 0.00 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.46 0.00 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 17.46 0.00 0 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.32 -0.03 52 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.42 -0.04 51 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.54 -0.04 52 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.67 -0.05 51 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.82 -0.05 51 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 1.00 -0.06 51 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 1.19 -0.06 51 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 1.41 -0.07 51 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 1.64 -0.08 51 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 1.91 -0.08 51 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 2.20 -0.07 51 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 2.51 -0.03 52 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 2.84 -0.02 52 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 3.15 -0.05 51 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 3.50 -0.04 51 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 4.24 -0.04 51 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 5.03 -0.04 51 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 5.87 -0.04 51 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 6.75 -0.03 51 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 7.65 -0.02 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.56 -0.04 51 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.69 -0.06 51 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.84 -0.03 51 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.00 -0.04 51 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.18 -0.04 51 0 249 0
30MAR27 15.50 P 0.00 0.00 0.00 1.37 -0.05 51 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 1.60 -0.04 51 0 202 0
30MAR27 16.50 P 0.00 0.00 0.00 1.84 -0.04 52 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.09 -0.04 51 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.35 -0.07 51 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 2.65 -0.05 52 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 2.95 -0.09 52 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.25 -0.10 52 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.59 -0.08 52 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 3.92 -0.04 52 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 4.64 -0.03 52 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.40 -0.18 52 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.27 -0.11 53 0 1,040 0
30MAR27 24.00 P 0.00 0.00 0.00 7.03 -0.18 52 0 2,300 0
30MAR27 25.00 P 0.00 0.00 0.00 7.89 -0.21 52 0 1,300 0
30MAR27 26.00 P 0.00 0.00 0.00 8.78 -0.19 52 0 2,000 0
30MAR27 27.00 P 0.00 0.00 0.00 9.69 -0.20 52 0 2,000 0
30MAR27 28.00 P 0.00 0.00 0.00 10.62 -0.20 52 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.56 -0.17 52 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.52 -0.01 52 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 13.49 -0.01 52 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.47 -0.01 51 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 15.46 -0.13 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 16.46 -0.14 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 17.46 -0.11 0 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.89 -0.11 50 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.05 -0.12 51 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.23 -0.10 51 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.41 -0.11 51 0 6 0
29JUN27 15.00 P 0.00 0.00 0.00 1.62 -0.10 50 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.89 -0.05 51 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 2.13 -0.05 52 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 2.39 -0.05 52 0 2 0
29JUN27 17.00 P 0.00 0.00 0.00 2.66 -0.06 52 0 16 0
29JUN27 17.50 P 0.00 0.00 0.00 2.86 -0.04 51 0 16 0
29JUN27 18.00 P 0.00 0.00 0.00 3.15 -0.17 51 0 6 0
29JUN27 18.50 P 0.00 0.00 0.00 3.44 -0.19 50 0 6 0
29JUN27 19.00 P 0.00 0.00 0.00 3.75 -0.13 51 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.08 -0.14 50 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.41 -0.14 50 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.10 -0.14 50 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.84 -0.13 50 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.60 -0.13 50 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 7.40 -0.13 50 0 30 0
29JUN27 25.00 P 8.28 8.28 8.28 8.40 +0.07 54 4 4 +4
29JUN27 26.00 P 0.00 0.00 0.00 9.08 -0.10 51 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.94 -0.10 50 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.84 -0.09 51 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 11.74 -0.09 50 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 12.67 -0.06 51 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 13.61 -0.06 51 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 14.55 -0.06 50 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 15.52 -0.07 51 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 16.49 -0.11 50 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 17.47 -0.10 50 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.30 -0.02 53 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.49 -0.02 53 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 1.66 -0.05 53 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 1.86 -0.05 52 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 2.08 -0.05 52 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 2.32 -0.05 52 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.57 -0.06 52 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 2.83 -0.05 52 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 3.11 -0.05 52 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 3.39 -0.06 52 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.72 -0.03 53 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.03 -0.02 53 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 4.35 -0.04 53 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.65 -0.09 53 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.00 -0.07 53 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.69 -0.01 53 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.41 -0.01 53 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.16 -0.01 53 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.92 -0.01 53 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 8.73 -0.01 53 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 9.54 -0.01 53 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 10.37 -0.02 53 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 11.23 -0.02 53 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 12.10 -0.19 53 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 12.99 -0.01 53 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 13.89 -0.01 53 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 14.89 +0.08 55 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 15.73 -0.20 53 0 0 0
TOTAL PUT 123 12,311 -76
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$ 2.555
29OCT26 1.85 C 0.00 0.00 0.00 0.71 -0.03 56 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.66 -0.02 52 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.61 -0.02 47 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.56 -0.02 42 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.47 -0.02 54 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.38 -0.01 53 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.29 -0.02 48 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.22 -0.01 50 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.16 -0.01 50 0 0 0
29OCT26 2.60 C 0.12 0.12 0.11 0.11 -0.01 50 27 27 +27
29OCT26 2.70 C 0.00 0.00 0.00 0.07 -0.01 48 0 12 0
29OCT26 2.80 C 0.00 0.00 0.00 0.04 -0.01 46 0 10 0
29OCT26 2.90 C 0.00 0.00 0.00 0.03 0.00 50 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.02 0.00 52 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 50 0 130 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 56 0 151 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 62 0 237 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 67 0 113 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 73 0 242 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 78 0 75 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 87 0 5 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 92 0 8 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 96 0 10 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 100 0 68 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 104 0 68 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 108 0 115 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 112 0 165 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 116 0 151 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 119 0 90 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 123 0 30 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 126 0 15 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 130 0 46 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 133 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 148 0 13 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 161 0 20 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.73 -0.02 60 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.67 -0.03 45 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.64 -0.01 59 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.59 -0.01 54 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.50 -0.01 51 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.42 -0.01 51 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.35 -0.01 51 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.28 -0.01 49 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.22 -0.01 48 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.17 -0.01 48 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.13 0.00 47 0 10 0
27NOV26 2.80 C 0.00 0.00 0.00 0.09 -0.01 45 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.07 0.00 46 0 10 0
27NOV26 3.00 C 0.00 0.00 0.00 0.06 +0.01 50 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.04 0.00 48 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.03 0.00 49 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.02 0.00 48 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.01 0.00 55 0 23 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
27NOV26 4.70 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
27NOV26 4.90 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.73 -0.03 43 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.69 -0.02 46 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.66 -0.01 53 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.62 0.00 53 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.52 -0.02 45 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.45 -0.01 47 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.38 -0.01 46 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.32 0.00 47 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.26 -0.01 45 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.21 0.00 45 0 2 0
30DEC26 2.70 C 0.00 0.00 0.00 0.17 0.00 45 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.14 0.00 45 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.11 0.00 45 0 2 0
30DEC26 3.00 C 0.00 0.00 0.00 0.09 0.00 46 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.07 0.00 46 0 2 0
30DEC26 3.20 C 0.00 0.00 0.00 0.05 0.00 44 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.04 0.00 45 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.03 0.00 44 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.02 0.00 43 0 15 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 58 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 60 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 67 0 9 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 76 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 80 0 17 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 86 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 89 0 30 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 95 0 93 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 98 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 100 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 103 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 105 0 61 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 107 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 109 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 111 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 113 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 115 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 117 0 45 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 119 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 121 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 124 0 536 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 128 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 131 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 134 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 137 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 139 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 142 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 144 0 70 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 149 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 151 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 157 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28JAN27 1.85 C 0.00 0.00 0.00 0.76 -0.02 50 0 0 0
28JAN27 1.90 C 0.00 0.00 0.00 0.72 -0.01 51 0 0 0
28JAN27 1.95 C 0.00 0.00 0.00 0.68 -0.01 51 0 0 0
28JAN27 2.00 C 0.00 0.00 0.00 0.63 -0.02 48 0 0 0
28JAN27 2.10 C 0.00 0.00 0.00 0.56 -0.01 49 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 0.48 -0.01 47 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 0.42 -0.01 47 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.36 -0.01 47 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.30 -0.01 46 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.25 0.00 45 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.21 0.00 45 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.17 -0.01 44 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.15 0.00 46 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.12 -0.01 45 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.10 -0.01 45 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.08 -0.01 45 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.06 0.00 44 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.05 0.00 44 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.04 0.00 44 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.03 0.00 44 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.81 -0.01 53 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.77 -0.01 52 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.73 -0.01 51 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.69 -0.01 50 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.62 -0.01 50 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.55 -0.01 49 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.49 -0.01 49 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.43 -0.01 48 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.38 -0.01 48 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.33 0.00 47 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.29 -0.01 47 0 20 0
30MAR27 2.80 C 0.00 0.00 0.00 0.25 -0.01 46 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.22 -0.01 47 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.19 0.00 46 0 115 0
30MAR27 3.10 C 0.00 0.00 0.00 0.16 -0.01 46 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.14 -0.01 46 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.12 -0.01 46 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.10 -0.01 45 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.09 0.00 46 0 15 0
30MAR27 3.60 C 0.00 0.00 0.00 0.07 -0.01 44 0 15 0
30MAR27 3.70 C 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.04 -0.01 44 0 15 0
30MAR27 4.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.02 -0.01 40 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 40 0 110 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 41 0 110 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 66 0 11 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 69 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 74 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 76 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 80 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 84 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 86 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 93 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 95 0 2 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 96 0 2 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 98 0 20 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 100 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 103 0 33 0
29JUN27 1.85 C 0.00 0.00 0.00 0.85 -0.01 72 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.82 0.00 73 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.78 -0.01 71 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.75 -0.01 72 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.69 0.00 71 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.62 -0.01 68 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.57 -0.01 68 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.51 -0.02 66 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.47 -0.01 67 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.42 -0.01 65 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.38 0.00 65 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.34 -0.01 64 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.32 0.00 65 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.29 0.00 65 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.26 -0.01 64 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.24 0.00 65 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.22 0.00 65 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.20 0.00 65 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.19 0.00 66 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.17 0.00 66 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.15 -0.01 64 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.14 0.00 65 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.13 0.00 65 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.12 0.00 66 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.11 0.00 66 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.10 0.00 65 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.09 0.00 65 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.08 0.00 65 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.07 0.00 63 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.06 0.00 62 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.05 0.00 61 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.04 0.00 59 0 100 0
29JUN27 4.90 C 0.00 0.00 0.00 0.03 0.00 57 0 200 0
29JUN27 5.00 C 0.00 0.00 0.00 0.02 0.00 54 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.01 0.00 50 0 310 0
29JUN27 5.50 C 0.00 0.00 0.00 0.01 0.00 53 0 550 0
29JUN27 5.75 C 0.00 0.00 0.00 0.01 0.00 55 0 317 0
29JUN27 6.00 C 0.00 0.00 0.00 0.01 0.00 57 0 158 0
29JUN27 6.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 0.00 61 0 150 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
29JUN27 7.75 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29JUN27 8.25 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29JUN27 8.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29SEP27 1.85 C 0.00 0.00 0.00 0.86 -0.01 74 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.82 -0.02 72 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.79 -0.01 73 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.75 -0.02 70 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.69 -0.02 70 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.63 -0.02 69 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.58 -0.02 69 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.53 -0.02 68 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.49 -0.01 68 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.44 -0.02 67 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.40 -0.01 66 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.37 -0.01 67 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.33 -0.02 65 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.30 -0.02 64 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.28 -0.02 65 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.26 -0.02 65 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.24 -0.02 65 0 15 0
29SEP27 3.40 C 0.00 0.00 0.00 0.22 -0.02 65 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.20 -0.02 65 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.19 -0.02 66 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.17 -0.02 65 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.16 -0.02 65 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.15 -0.02 65 0 15 0
29SEP27 4.00 C 0.00 0.00 0.00 0.14 -0.02 65 0 44 0
29SEP27 4.10 C 0.00 0.00 0.00 0.13 -0.02 66 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.12 -0.02 65 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.11 -0.02 65 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.10 -0.02 64 0 300 0
29SEP27 4.50 C 0.00 0.00 0.00 0.09 -0.02 64 0 368 0
29SEP27 4.60 C 0.00 0.00 0.00 0.08 -0.02 63 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.07 -0.02 62 0 600 0
29SEP27 4.80 C 0.00 0.00 0.00 0.06 -0.02 61 0 150 0
29SEP27 4.90 C 0.00 0.00 0.00 0.05 -0.02 59 0 150 0
29SEP27 5.00 C 0.00 0.00 0.00 0.04 -0.02 57 0 300 0
29SEP27 5.25 C 0.00 0.00 0.00 0.03 -0.02 57 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.02 -0.02 54 0 450 0
TOTAL CALL 27 9,800 +27
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 54 0 75 0
29OCT26 2.20 P 0.00 0.00 0.00 0.02 0.00 52 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.03 -0.01 47 0 200 0
29OCT26 2.40 P 0.05 0.05 0.05 0.06 -0.01 49 129 150 +111
29OCT26 2.50 P 0.08 0.09 0.08 0.09 -0.01 46 187 335 +90
29OCT26 2.60 P 0.00 0.00 0.00 0.14 -0.01 46 0 207 0
29OCT26 2.70 P 0.00 0.00 0.00 0.21 0.00 48 0 280 0
29OCT26 2.80 P 0.00 0.00 0.00 0.29 +0.01 51 0 235 0
29OCT26 2.90 P 0.00 0.00 0.00 0.37 +0.01 50 0 131 0
29OCT26 3.00 P 0.00 0.00 0.00 0.46 +0.02 51 0 15 0
29OCT26 3.10 P 0.00 0.00 0.00 0.57 +0.03 66 0 10 0
29OCT26 3.20 P 0.00 0.00 0.00 0.65 +0.01 54 0 28 0
29OCT26 3.30 P 0.00 0.00 0.00 0.76 +0.02 72 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.86 +0.02 78 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.96 +0.02 84 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 1.05 +0.01 76 0 46 0
29OCT26 3.70 P 0.00 0.00 0.00 1.15 +0.01 81 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 1.26 +0.02 100 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 1.35 +0.01 90 0 15 0
29OCT26 4.00 P 0.00 0.00 0.00 1.45 +0.01 95 0 45 0
29OCT26 4.10 P 0.00 0.00 0.00 1.56 +0.02 115 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.66 +0.02 119 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.75 +0.01 107 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.85 +0.01 111 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.96 +0.02 132 0 15 0
29OCT26 4.60 P 0.00 0.00 0.00 2.05 +0.01 118 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 2.15 +0.01 122 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 2.26 +0.02 143 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 2.35 +0.01 129 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 2.45 +0.01 132 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 2.71 +0.02 159 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 2.96 +0.02 167 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 3.20 +0.01 155 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 3.45 +0.01 161 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 3.71 +0.02 189 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 3.95 +0.01 174 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 4.21 +0.02 201 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 4.45 +0.01 186 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 4.70 +0.01 191 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 4.95 +0.01 197 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.01 0.00 50 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 0.00 51 0 90 0
27NOV26 2.10 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
27NOV26 2.20 P 0.05 0.05 0.05 0.05 0.00 49 62 452 +62
27NOV26 2.30 P 0.07 0.08 0.07 0.08 0.00 50 45 242 +45
27NOV26 2.40 P 0.11 0.11 0.11 0.11 0.00 48 115 210 +115
27NOV26 2.50 P 0.00 0.00 0.00 0.15 0.00 47 0 61 0
27NOV26 2.60 P 0.00 0.00 0.00 0.20 0.00 46 0 100 0
27NOV26 2.70 P 0.00 0.00 0.00 0.26 0.00 46 0 60 0
27NOV26 2.80 P 0.00 0.00 0.00 0.34 +0.02 50 0 30 0
27NOV26 2.90 P 0.00 0.00 0.00 0.41 +0.02 48 0 60 0
27NOV26 3.00 P 0.00 0.00 0.00 0.49 +0.02 48 0 60 0
27NOV26 3.10 P 0.00 0.00 0.00 0.57 +0.01 46 0 10 0
27NOV26 3.20 P 0.00 0.00 0.00 0.66 +0.01 46 0 22 0
27NOV26 3.30 P 0.00 0.00 0.00 0.76 +0.02 50 0 45 0
27NOV26 3.40 P 0.00 0.00 0.00 0.86 +0.01 55 0 52 0
27NOV26 3.50 P 0.00 0.00 0.00 0.96 +0.02 59 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 1.05 +0.01 54 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 1.15 +0.01 57 0 0 -14
27NOV26 3.80 P 0.00 0.00 0.00 1.26 +0.02 70 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 1.35 +0.01 64 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 1.45 +0.01 67 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 1.56 +0.02 80 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.66 +0.02 83 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.75 +0.01 76 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.85 +0.01 79 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.96 +0.02 92 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 2.05 +0.01 84 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 2.15 +0.01 86 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 2.26 +0.02 100 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 2.35 +0.01 91 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 2.45 +0.01 94 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 2.71 +0.02 111 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 2.96 +0.02 116 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 3.20 +0.01 110 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 3.45 +0.01 115 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 3.71 +0.02 132 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 3.95 +0.01 124 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.05 0.00 45 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.07 0.00 44 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.10 0.00 44 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.14 0.00 45 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.19 +0.01 46 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.24 0.00 45 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.30 0.00 45 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.36 -0.01 44 0 2 0
30DEC26 2.90 P 0.00 0.00 0.00 0.44 +0.01 46 0 25 0
30DEC26 3.00 P 0.00 0.00 0.00 0.52 +0.02 46 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.60 +0.01 46 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.68 +0.02 45 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.77 +0.02 45 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.86 +0.01 44 0 79 0
30DEC26 3.50 P 0.00 0.00 0.00 0.96 +0.02 48 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.05 +0.01 45 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.15 +0.01 48 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.26 +0.02 57 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.35 +0.01 53 0 0 -3
30DEC26 4.00 P 0.00 0.00 0.00 1.45 +0.01 55 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.56 +0.02 65 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.66 +0.02 67 0 15 0
30DEC26 4.30 P 0.00 0.00 0.00 1.75 +0.01 63 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.85 +0.01 65 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.96 +0.02 75 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.05 +0.01 69 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.15 +0.01 71 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.26 +0.02 81 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.35 +0.01 75 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.45 +0.01 77 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.71 +0.02 90 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.96 +0.02 95 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 3.20 +0.01 90 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 3.45 +0.01 94 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 3.71 +0.02 107 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.95 +0.01 102 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 4.21 +0.02 115 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 4.45 +0.01 108 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.70 +0.01 112 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.95 +0.01 115 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 5.20 +0.01 118 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 5.45 +0.01 121 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 5.70 +0.01 124 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 5.95 +0.01 126 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 6.20 +0.01 129 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 6.45 +0.01 132 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 6.70 +0.01 134 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 6.95 +0.01 137 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 7.20 +0.01 139 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 7.45 +0.01 141 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 7.95 +0.01 146 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 8.45 +0.01 150 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 8.95 +0.01 154 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 9.45 +0.01 158 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 9.95 +0.01 161 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 10.45 +0.01 165 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 10.95 +0.01 168 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 11.45 +0.01 171 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 11.95 +0.01 175 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 12.45 +0.01 178 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 12.95 +0.01 181 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 13.45 +0.01 184 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 13.95 +0.01 186 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 14.45 +0.01 189 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 14.95 +0.01 192 0 0 0
28JAN27 1.85 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
28JAN27 1.90 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
28JAN27 1.95 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
28JAN27 2.00 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
28JAN27 2.10 P 0.00 0.00 0.00 0.07 -0.01 45 0 0 0
28JAN27 2.20 P 0.00 0.00 0.00 0.09 -0.01 43 0 0 0
28JAN27 2.30 P 0.00 0.00 0.00 0.12 -0.01 43 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.16 -0.01 43 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.21 0.00 43 0 0 0
28JAN27 2.60 P 0.27 0.27 0.27 0.27 -0.01 45 3 3 +3
28JAN27 2.70 P 0.00 0.00 0.00 0.33 0.00 45 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.40 0.00 46 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.47 +0.01 46 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.54 +0.01 45 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.62 +0.02 45 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.70 +0.02 45 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.79 +0.02 46 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.87 +0.01 43 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.97 +0.02 46 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 1.06 +0.02 45 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.06 0.00 48 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.07 0.00 48 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.08 0.00 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 0.00 47 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.15 -0.01 46 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.19 -0.01 47 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.24 0.00 48 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.29 0.00 48 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.33 -0.02 45 0 100 0
30MAR27 2.70 P 0.00 0.00 0.00 0.39 0.00 46 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.45 0.00 45 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.52 0.00 46 0 100 0
30MAR27 3.00 P 0.00 0.00 0.00 0.60 +0.02 47 0 100 0
30MAR27 3.10 P 0.00 0.00 0.00 0.66 0.00 45 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.74 0.00 45 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.82 +0.01 44 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.91 +0.02 45 0 100 0
30MAR27 3.50 P 0.00 0.00 0.00 0.99 +0.01 44 0 100 0
30MAR27 3.60 P 0.00 0.00 0.00 1.08 +0.02 44 0 100 0
30MAR27 3.70 P 0.00 0.00 0.00 1.17 +0.02 44 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.27 +0.02 46 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.36 +0.02 45 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.46 0.00 47 0 15 0
30MAR27 4.10 P 0.00 0.00 0.00 1.56 +0.01 49 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.66 +0.01 51 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.75 +0.01 48 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.85 +0.01 50 0 110 0
30MAR27 4.50 P 0.00 0.00 0.00 1.96 +0.02 57 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.05 +0.01 53 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.15 +0.01 55 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 2.26 +0.02 61 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 2.35 +0.01 58 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 2.45 +0.01 59 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 2.71 +0.02 68 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.96 +0.02 72 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 3.20 +0.01 69 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 3.45 +0.01 72 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.71 +0.02 81 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.95 +0.01 78 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 4.21 +0.02 87 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 4.45 +0.01 83 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 4.70 +0.01 86 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.95 +0.01 88 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 5.20 +0.01 90 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 5.45 +0.01 93 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 5.70 +0.01 95 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 5.95 +0.01 97 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 6.20 +0.01 99 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 6.45 +0.01 101 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 6.70 +0.01 103 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 6.95 +0.01 105 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 7.20 +0.01 107 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 7.45 +0.01 108 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 7.95 +0.01 112 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 8.45 +0.01 115 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 8.95 +0.01 118 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 9.45 +0.01 121 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 9.95 +0.01 124 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 10.45 +0.01 127 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 10.95 +0.01 129 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 11.45 +0.01 132 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 11.95 +0.01 134 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 12.45 +0.01 137 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.36 0.00 64 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.39 0.00 64 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.42 0.00 64 0 15 0
29JUN27 2.00 P 0.00 0.00 0.00 0.45 0.00 64 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.51 0.00 64 0 30 0
29JUN27 2.20 P 0.00 0.00 0.00 0.58 0.00 64 0 2 0
29JUN27 2.30 P 0.00 0.00 0.00 0.64 0.00 63 0 15 0
29JUN27 2.40 P 0.00 0.00 0.00 0.71 0.00 62 0 30 0
29JUN27 2.50 P 0.00 0.00 0.00 0.79 +0.01 63 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.86 0.00 62 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.93 0.00 61 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 1.01 0.00 61 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 1.09 0.00 60 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.17 0.00 60 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 1.25 0.00 59 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 1.34 +0.01 59 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.42 0.00 58 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.50 0.00 56 0 10 0
29JUN27 3.50 P 0.00 0.00 0.00 1.59 0.00 55 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.68 +0.01 55 0 1 0
29JUN27 3.70 P 0.00 0.00 0.00 1.76 0.00 51 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 1.85 0.00 50 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.94 +0.01 48 0 17 0
29JUN27 4.00 P 0.00 0.00 0.00 2.03 +0.01 45 0 2 0
29JUN27 4.10 P 0.00 0.00 0.00 2.12 +0.01 41 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 2.21 +0.01 0 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 2.30 +0.01 0 0 30 0
29JUN27 4.40 P 0.00 0.00 0.00 2.39 +0.01 0 0 30 0
29JUN27 4.50 P 0.00 0.00 0.00 2.48 -0.07 0 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 2.57 +0.01 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 2.66 0.00 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 2.75 0.00 0 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 2.84 0.00 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 2.94 +0.01 0 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 3.17 +0.01 0 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 3.40 0.00 0 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 3.63 0.00 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 3.87 +0.01 0 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 4.10 -0.12 0 0 40 0
29JUN27 6.50 P 0.00 0.00 0.00 4.34 -0.13 0 0 15 0
29JUN27 6.75 P 0.00 0.00 0.00 4.57 -0.14 0 0 7 0
29JUN27 7.00 P 0.00 0.00 0.00 4.81 -0.14 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 5.04 -0.15 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 5.28 -0.16 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 5.51 -0.17 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 5.75 -0.17 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 5.99 -0.18 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 6.22 -0.19 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 6.46 -0.19 0 0 0 0
29SEP27 1.85 P 0.00 0.00 0.00 0.42 -0.02 64 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.45 -0.02 64 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.48 -0.02 64 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.51 -0.02 64 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.57 -0.02 64 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.63 -0.02 63 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.70 -0.02 63 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.77 -0.02 63 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.84 -0.02 62 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.92 -0.02 63 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.99 -0.02 62 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 1.07 -0.02 62 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 1.15 -0.01 62 0 100 0
29SEP27 3.00 P 0.00 0.00 0.00 1.22 -0.02 60 0 100 0
29SEP27 3.10 P 0.00 0.00 0.00 1.30 -0.02 59 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 1.38 -0.02 59 0 1 0
29SEP27 3.30 P 0.00 0.00 0.00 1.47 -0.01 59 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 1.55 -0.02 58 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 1.63 -0.02 57 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 1.72 -0.01 57 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 1.80 -0.02 55 0 100 0
29SEP27 3.80 P 0.00 0.00 0.00 1.89 -0.01 55 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.98 -0.01 54 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 2.07 -0.01 54 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 2.15 -0.02 50 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 2.24 -0.01 49 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 2.33 -0.01 47 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 2.42 -0.01 44 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 2.51 -0.04 39 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 2.60 -0.01 0 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 2.69 -0.01 0 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 2.78 -0.01 0 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 2.87 -0.01 0 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 2.96 -0.01 0 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 3.19 -0.01 0 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 3.42 -0.01 0 0 0 0
TOTAL PUT 541 4,720 +409
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$ 24.180
09OCT26 17.00 C 0.00 0.00 0.00 7.18 +0.01 0 0 0 0
09OCT26 17.25 C 0.00 0.00 0.00 6.93 +0.01 0 0 0 0
09OCT26 17.50 C 0.00 0.00 0.00 6.68 +0.01 0 0 0 0
09OCT26 17.75 C 0.00 0.00 0.00 6.43 +0.01 0 0 0 0
09OCT26 18.00 C 0.00 0.00 0.00 6.18 +0.01 0 0 0 0
09OCT26 18.25 C 0.00 0.00 0.00 5.93 +0.01 0 0 0 0
09OCT26 18.50 C 0.00 0.00 0.00 5.68 +0.01 0 0 0 0
09OCT26 18.75 C 0.00 0.00 0.00 5.43 +0.01 0 0 0 0
09OCT26 19.00 C 0.00 0.00 0.00 5.19 +0.02 108 0 0 0
09OCT26 19.25 C 0.00 0.00 0.00 4.94 +0.02 103 0 0 0
09OCT26 19.50 C 0.00 0.00 0.00 4.69 +0.02 97 0 0 0
09OCT26 19.75 C 0.00 0.00 0.00 4.44 +0.02 92 0 0 0
09OCT26 20.00 C 0.00 0.00 0.00 4.19 +0.02 87 0 0 0
09OCT26 20.50 C 0.00 0.00 0.00 3.69 +0.02 76 0 0 0
09OCT26 21.00 C 0.00 0.00 0.00 3.19 +0.02 66 0 0 0
09OCT26 21.50 C 0.00 0.00 0.00 2.69 +0.02 56 0 0 0
09OCT26 22.00 C 0.00 0.00 0.00 2.19 +0.01 46 0 0 0
09OCT26 22.50 C 0.00 0.00 0.00 1.70 0.00 44 0 0 0
09OCT26 23.00 C 0.00 0.00 0.00 1.23 +0.01 43 0 15 0
09OCT26 23.50 C 0.00 0.00 0.00 0.78 -0.06 38 0 15 0
09OCT26 24.00 C 0.46 0.46 0.46 0.46 -0.08 41 15 133 +15
09OCT26 24.50 C 0.00 0.00 0.00 0.23 -0.09 41 0 28 0
09OCT26 25.00 C 0.10 0.10 0.10 0.10 -0.06 42 15 17 0
09OCT26 25.50 C 0.00 0.00 0.00 0.04 -0.04 43 0 30 0
09OCT26 26.00 C 0.00 0.00 0.00 0.01 -0.03 41 0 0 0
09OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
09OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
09OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
09OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
09OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
09OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
09OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
09OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
09OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
09OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
09OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
09OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
09OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
09OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
09OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
09OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
09OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
16OCT26 17.00 C 0.00 0.00 0.00 7.20 +0.02 83 0 0 0
16OCT26 17.25 C 0.00 0.00 0.00 6.95 +0.02 80 0 0 0
16OCT26 17.50 C 0.00 0.00 0.00 6.70 +0.02 76 0 0 0
16OCT26 17.75 C 0.00 0.00 0.00 6.45 +0.02 73 0 0 0
16OCT26 18.00 C 0.00 0.00 0.00 6.20 +0.02 69 0 0 0
16OCT26 18.25 C 0.00 0.00 0.00 5.95 +0.02 66 0 0 0
16OCT26 18.50 C 0.00 0.00 0.00 5.70 +0.02 63 0 0 0
16OCT26 18.75 C 0.00 0.00 0.00 5.45 +0.02 59 0 0 0
16OCT26 19.00 C 0.00 0.00 0.00 5.20 +0.02 56 0 0 0
16OCT26 19.25 C 0.00 0.00 0.00 4.95 +0.02 53 0 0 0
16OCT26 19.50 C 0.00 0.00 0.00 4.70 +0.02 50 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 4.45 +0.02 47 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 4.20 +0.02 44 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 3.70 +0.01 38 0 0 0
16OCT26 21.00 C 0.00 0.00 0.00 3.21 +0.01 41 0 0 0
16OCT26 21.50 C 0.00 0.00 0.00 2.73 0.00 42 0 0 0
16OCT26 22.00 C 0.00 0.00 0.00 2.26 -0.01 41 0 0 0
16OCT26 22.50 C 1.68 1.68 1.68 1.85 +0.01 44 15 15 +15
16OCT26 23.00 C 0.00 0.00 0.00 1.38 -0.04 38 0 0 0
16OCT26 23.50 C 1.03 1.03 1.03 1.03 -0.05 39 8 8 +8
16OCT26 24.00 C 0.00 0.00 0.00 0.75 -0.06 40 0 0 0
16OCT26 24.50 C 0.00 0.00 0.00 0.52 -0.05 40 0 0 0
16OCT26 25.00 C 0.00 0.00 0.00 0.34 -0.06 40 0 0 0
16OCT26 25.50 C 0.00 0.00 0.00 0.22 -0.04 41 0 0 0
16OCT26 26.00 C 0.00 0.00 0.00 0.13 -0.04 41 0 0 0
16OCT26 26.50 C 0.00 0.00 0.00 0.07 -0.03 40 0 0 0
16OCT26 27.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 100 0
16OCT26 27.50 C 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
16OCT26 28.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
16OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
16OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
16OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
16OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
16OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
16OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
16OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
16OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
16OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
16OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
16OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.22 +0.02 55 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.72 +0.02 50 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.22 +0.02 45 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.72 +0.01 39 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.23 +0.01 43 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.74 +0.01 43 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.26 +0.01 43 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.33 -0.01 43 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 2.48 -0.03 43 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 1.70 -0.10 40 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 1.13 -0.05 41 0 45 0
29OCT26 25.00 C 0.67 0.67 0.67 0.70 -0.07 42 15 108 +15
29OCT26 26.00 C 0.00 0.00 0.00 0.41 -0.05 42 0 536 0
29OCT26 27.00 C 0.00 0.00 0.00 0.23 -0.04 43 0 135 0
29OCT26 28.00 C 0.00 0.00 0.00 0.12 -0.03 43 0 257 0
29OCT26 29.00 C 0.00 0.00 0.00 0.06 -0.01 43 0 200 0
29OCT26 30.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 152 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 235 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 46 0 100 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 7.28 +0.01 44 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.72 -0.06 0 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.22 +0.02 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.72 0.00 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.28 +0.05 29 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.83 +0.02 35 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.49 +0.11 44 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.67 -0.03 44 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 2.94 -0.04 44 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.22 -0.05 42 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 1.70 -0.10 42 0 30 0
27NOV26 25.00 C 0.00 0.00 0.00 1.27 -0.05 43 0 90 0
27NOV26 26.00 C 0.00 0.00 0.00 0.92 -0.06 43 0 30 0
27NOV26 27.00 C 0.00 0.00 0.00 0.66 -0.05 43 0 15 0
27NOV26 28.00 C 0.00 0.00 0.00 0.47 -0.05 44 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.33 -0.04 44 0 100 0
27NOV26 30.00 C 0.00 0.00 0.00 0.23 -0.03 44 0 225 0
27NOV26 31.00 C 0.00 0.00 0.00 0.15 -0.03 44 0 75 0
27NOV26 32.00 C 0.00 0.00 0.00 0.10 -0.02 44 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.07 -0.01 45 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.28 +0.01 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.81 +0.03 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.37 +0.09 35 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.93 +0.04 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.50 +0.03 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.04 -0.02 37 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.64 -0.02 38 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.03 -0.02 44 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.25 -0.05 41 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.66 -0.06 42 0 15 0
30DEC26 24.00 C 2.21 2.21 2.21 2.16 -0.05 42 14 91 0
30DEC26 25.00 C 0.00 0.00 0.00 1.73 -0.05 43 0 149 0
30DEC26 26.00 C 0.00 0.00 0.00 1.37 -0.06 43 0 91 0
30DEC26 27.00 C 0.00 0.00 0.00 1.07 -0.06 43 0 90 0
30DEC26 28.00 C 0.00 0.00 0.00 0.85 -0.06 44 0 15 0
30DEC26 29.00 C 0.00 0.00 0.00 0.66 -0.04 44 0 25 0
30DEC26 30.00 C 0.00 0.00 0.00 0.51 -0.04 44 0 17 0
30DEC26 31.00 C 0.00 0.00 0.00 0.39 -0.03 44 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 0.29 -0.03 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.22 -0.02 44 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.16 -0.02 44 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.12 -0.01 44 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 6.96 +0.04 37 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 6.47 -0.02 35 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 6.11 +0.04 40 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 5.68 +0.01 39 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 5.31 +0.02 41 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 4.94 +0.01 41 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 4.21 -0.04 41 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 3.58 -0.05 42 0 15 0
28JAN27 23.00 C 0.00 0.00 0.00 3.03 -0.05 43 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 2.54 -0.06 43 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 2.11 -0.06 43 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 1.74 -0.06 43 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 1.43 -0.06 44 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 1.17 -0.06 44 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 0.95 -0.06 44 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 0.78 -0.04 44 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 0.64 -0.03 45 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 0.51 -0.02 45 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 0.41 -0.03 45 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.70 +0.05 40 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.29 +0.04 41 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.88 +0.05 41 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.51 +0.03 42 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.14 +0.03 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.78 +0.02 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.39 -0.04 42 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.78 -0.03 43 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.19 -0.05 43 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.78 +0.06 45 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.29 -0.07 45 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.78 -0.14 44 0 31 0
30MAR27 26.00 C 0.00 0.00 0.00 2.40 -0.08 44 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.11 -0.03 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.82 -0.02 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.57 -0.04 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.32 -0.11 45 0 0 0
30MAR27 31.00 C 1.15 1.15 1.15 1.19 -0.02 46 100 100 +100
30MAR27 32.00 C 0.00 0.00 0.00 1.01 -0.06 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.86 -0.05 46 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 0.73 -0.05 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.62 -0.05 46 0 10 0
29JUN27 17.00 C 0.00 0.00 0.00 8.19 +0.08 43 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.76 -0.01 42 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.45 +0.03 44 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.11 +0.07 44 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.77 +0.04 44 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.45 +0.04 44 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.14 +0.04 44 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.54 +0.03 44 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.00 +0.02 45 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.52 +0.05 45 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.04 +0.01 45 0 250 0
29JUN27 25.00 C 0.00 0.00 0.00 3.64 +0.02 45 0 550 0
29JUN27 26.00 C 0.00 0.00 0.00 3.29 +0.03 46 0 302 0
29JUN27 27.00 C 2.96 2.96 2.96 2.92 -0.10 45 43 73 +43
29JUN27 28.00 C 0.00 0.00 0.00 2.63 -0.09 46 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.44 +0.05 47 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 2.12 -0.01 46 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 1.90 -0.01 46 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.71 +0.01 46 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.57 +0.01 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.41 +0.02 47 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.26 +0.02 47 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 8.48 +0.04 45 0 20 0
29SEP27 17.50 C 0.00 0.00 0.00 8.14 +0.07 45 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 7.80 +0.07 45 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 7.48 +0.04 45 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 7.17 +0.04 45 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 6.86 +0.06 45 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.58 +0.04 45 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.99 0.00 45 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.47 -0.11 45 0 0 0
29SEP27 23.00 C 5.06 5.06 5.06 5.08 0.00 46 37 67 +37
29SEP27 24.00 C 0.00 0.00 0.00 4.58 -0.08 45 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.21 -0.05 46 0 5 0
29SEP27 26.00 C 0.00 0.00 0.00 3.86 -0.06 46 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 3.54 -0.06 46 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 3.21 -0.10 46 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 3.00 -0.04 47 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.71 -0.09 46 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 2.53 -0.01 47 0 15 0
29SEP27 32.00 C 0.00 0.00 0.00 2.34 -0.02 48 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.15 0.00 48 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 1.98 0.00 48 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.80 +0.01 48 0 0 0
TOTAL CALL 262 4,670 +233
09OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
09OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
09OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
09OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
09OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
09OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
09OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
09OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
09OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
09OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
09OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
09OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
09OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
09OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
09OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
09OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
09OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
09OCT26 22.50 P 0.00 0.00 0.00 0.02 -0.02 47 0 0 0
09OCT26 23.00 P 0.00 0.00 0.00 0.05 -0.04 44 0 29 0
09OCT26 23.50 P 0.00 0.00 0.00 0.13 -0.07 43 0 30 0
09OCT26 24.00 P 0.00 0.00 0.00 0.29 -0.10 43 0 55 0
09OCT26 24.50 P 0.00 0.00 0.00 0.57 -0.10 44 0 15 0
09OCT26 25.00 P 0.00 0.00 0.00 0.94 -0.09 46 0 15 0
09OCT26 25.50 P 0.00 0.00 0.00 1.39 -0.06 51 0 0 0
09OCT26 26.00 P 0.00 0.00 0.00 1.83 -0.04 44 0 0 0
09OCT26 26.50 P 0.00 0.00 0.00 2.32 -0.03 0 0 0 0
09OCT26 27.00 P 0.00 0.00 0.00 2.82 -0.02 0 0 0 0
09OCT26 27.50 P 0.00 0.00 0.00 3.32 -0.02 0 0 0 0
09OCT26 28.00 P 0.00 0.00 0.00 3.82 -0.02 0 0 0 0
09OCT26 28.50 P 0.00 0.00 0.00 4.41 +0.07 124 0 0 0
09OCT26 29.00 P 0.00 0.00 0.00 4.91 -0.05 133 0 0 0
09OCT26 29.50 P 0.00 0.00 0.00 5.41 -0.05 143 0 0 0
09OCT26 30.00 P 0.00 0.00 0.00 5.91 -0.05 152 0 0 0
09OCT26 30.50 P 0.00 0.00 0.00 6.41 -0.05 161 0 0 0
09OCT26 31.00 P 0.00 0.00 0.00 6.92 -0.03 174 0 0 0
09OCT26 31.50 P 0.00 0.00 0.00 7.44 +0.02 189 0 0 0
09OCT26 32.00 P 0.00 0.00 0.00 7.92 -0.03 191 0 0 0
09OCT26 32.50 P 0.00 0.00 0.00 8.43 -0.03 203 0 0 0
09OCT26 33.00 P 0.00 0.00 0.00 8.92 -0.04 206 0 0 0
09OCT26 33.50 P 0.00 0.00 0.00 9.41 0.00 209 0 0 0
09OCT26 34.00 P 0.00 0.00 0.00 9.96 0.00 237 0 0 0
09OCT26 34.50 P 0.00 0.00 0.00 10.41 -0.05 224 0 0 0
16OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
16OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
16OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
16OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
16OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
16OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
16OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
16OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
16OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
16OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
16OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
16OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
16OCT26 21.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
16OCT26 21.50 P 0.00 0.00 0.00 0.03 -0.02 42 0 0 0
16OCT26 22.00 P 0.00 0.00 0.00 0.07 -0.02 43 0 0 0
16OCT26 22.50 P 0.00 0.00 0.00 0.13 -0.04 42 0 0 0
16OCT26 23.00 P 0.00 0.00 0.00 0.23 -0.05 42 0 0 0
16OCT26 23.50 P 0.00 0.00 0.00 0.38 -0.06 42 0 0 0
16OCT26 24.00 P 0.00 0.00 0.00 0.59 -0.07 42 0 0 0
16OCT26 24.50 P 0.00 0.00 0.00 0.86 -0.05 43 0 0 0
16OCT26 25.00 P 0.00 0.00 0.00 1.19 -0.07 44 0 0 0
16OCT26 25.50 P 0.00 0.00 0.00 1.57 -0.02 45 0 0 0
16OCT26 26.00 P 0.00 0.00 0.00 1.94 -0.05 42 0 0 0
16OCT26 26.50 P 0.00 0.00 0.00 2.38 -0.05 41 0 0 0
16OCT26 27.00 P 0.00 0.00 0.00 2.85 -0.04 42 0 0 0
16OCT26 27.50 P 0.00 0.00 0.00 3.33 -0.03 41 0 0 0
16OCT26 28.00 P 0.00 0.00 0.00 3.94 +0.09 68 0 0 0
16OCT26 28.50 P 0.00 0.00 0.00 4.41 -0.06 69 0 0 0
16OCT26 29.00 P 0.00 0.00 0.00 4.93 -0.03 78 0 0 0
16OCT26 29.50 P 0.00 0.00 0.00 5.41 -0.05 80 0 0 0
16OCT26 30.00 P 0.00 0.00 0.00 5.97 +0.01 95 0 0 0
16OCT26 30.50 P 0.00 0.00 0.00 6.43 -0.03 94 0 0 0
16OCT26 31.00 P 0.00 0.00 0.00 6.92 -0.03 97 0 0 0
16OCT26 31.50 P 0.00 0.00 0.00 7.44 0.00 105 0 0 0
16OCT26 32.00 P 0.00 0.00 0.00 7.92 -0.03 106 0 0 0
16OCT26 32.50 P 0.00 0.00 0.00 8.47 +0.01 120 0 0 0
16OCT26 33.00 P 0.00 0.00 0.00 8.93 -0.03 117 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 9.41 -0.03 117 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 9.96 0.00 132 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.04 -0.02 43 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.11 -0.03 43 0 100 0
29OCT26 22.00 P 0.00 0.00 0.00 0.27 -0.04 44 0 148 0
29OCT26 23.00 P 0.00 0.00 0.00 0.54 -0.05 44 0 281 0
29OCT26 24.00 P 0.99 1.04 0.96 0.97 -0.07 44 75 146 +35
29OCT26 25.00 P 0.00 0.00 0.00 1.55 -0.05 45 0 61 0
29OCT26 26.00 P 0.00 0.00 0.00 2.20 -0.07 43 0 143 0
29OCT26 27.00 P 0.00 0.00 0.00 3.01 -0.06 43 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 3.94 +0.07 46 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 4.95 -0.05 55 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 5.97 0.00 64 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 6.92 -0.03 66 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 7.96 +0.01 77 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.96 0.00 83 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.96 0.00 89 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 10.96 +0.04 95 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.05 -0.02 44 0 6 0
27NOV26 18.50 P 0.00 0.00 0.00 0.08 -0.02 44 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.12 -0.02 45 0 45 0
27NOV26 19.50 P 0.00 0.00 0.00 0.17 -0.02 44 0 105 0
27NOV26 20.00 P 0.00 0.00 0.00 0.23 -0.03 44 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.41 -0.05 44 0 20 0
27NOV26 22.00 P 0.73 0.73 0.73 0.68 -0.05 45 25 25 +25
27NOV26 23.00 P 0.00 0.00 0.00 1.05 -0.03 45 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 1.51 -0.04 45 0 58 0
27NOV26 25.00 P 0.00 0.00 0.00 2.08 -0.01 45 0 15 0
27NOV26 26.00 P 0.00 0.00 0.00 2.67 -0.07 44 0 215 0
27NOV26 27.00 P 0.00 0.00 0.00 3.40 -0.07 44 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 4.32 -0.07 48 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 5.21 -0.05 50 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.11 -0.06 52 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 7.01 -0.06 52 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 7.99 -0.05 55 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.96 -0.04 58 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.96 -0.02 62 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.96 -0.01 66 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.09 -0.01 45 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.12 -0.02 44 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.16 -0.02 44 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.22 -0.02 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.29 -0.02 44 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.36 -0.04 44 0 30 0
30DEC26 20.00 P 0.00 0.00 0.00 0.47 -0.03 44 0 100 0
30DEC26 21.00 P 0.00 0.00 0.00 0.71 -0.05 44 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 1.04 -0.05 45 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 1.45 -0.06 45 0 111 0
30DEC26 24.00 P 0.00 0.00 0.00 1.94 0.00 45 0 145 0
30DEC26 25.00 P 0.00 0.00 0.00 2.51 -0.07 45 0 90 0
30DEC26 26.00 P 0.00 0.00 0.00 3.15 -0.07 46 0 84 0
30DEC26 27.00 P 0.00 0.00 0.00 3.87 -0.07 46 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 4.65 -0.06 47 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.47 -0.06 48 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.33 -0.07 49 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.22 -0.07 50 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.12 -0.08 51 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.05 -0.06 52 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.01 -0.07 53 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.96 -0.08 54 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.23 -0.03 45 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.29 -0.04 45 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.37 -0.04 45 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.46 -0.05 45 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.57 -0.04 45 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.69 -0.05 45 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.98 -0.04 45 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 1.34 -0.03 45 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 1.77 -0.04 46 0 30 0
28JAN27 24.00 P 0.00 0.00 0.00 2.28 -0.06 46 0 105 0
28JAN27 25.00 P 2.87 2.87 2.87 2.85 -0.06 46 3 18 +3
28JAN27 26.00 P 0.00 0.00 0.00 3.49 -0.07 46 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 4.18 -0.08 47 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 4.93 -0.08 47 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 5.73 -0.06 48 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 6.54 -0.07 48 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 7.39 -0.08 49 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 8.34 -0.02 51 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 9.18 -0.08 50 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.40 -0.04 46 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.48 -0.04 46 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.59 -0.04 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.70 -0.04 46 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.82 -0.05 46 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.97 -0.02 46 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.11 -0.03 46 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.47 -0.02 46 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.88 -0.01 46 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.34 -0.01 46 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.86 -0.01 47 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 3.44 -0.03 47 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 4.06 -0.07 47 0 5 0
30MAR27 27.00 P 0.00 0.00 0.00 4.74 -0.07 47 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.45 -0.07 48 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.21 -0.07 48 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.99 -0.07 48 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.81 -0.07 49 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.65 -0.07 49 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.51 -0.08 49 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.39 -0.08 50 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.29 -0.08 50 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.78 +0.01 47 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.89 +0.01 47 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.03 0.00 47 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.18 +0.01 47 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.33 +0.01 47 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.51 +0.01 47 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.69 0.00 47 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.06 -0.01 47 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.49 -0.02 47 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 2.99 +0.01 47 0 62 0
29JUN27 24.00 P 0.00 0.00 0.00 3.54 -0.03 47 0 310 0
29JUN27 25.00 P 0.00 0.00 0.00 4.11 -0.05 47 0 559 0
29JUN27 26.00 P 0.00 0.00 0.00 4.76 -0.02 48 0 300 0
29JUN27 27.00 P 0.00 0.00 0.00 5.40 -0.04 48 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 6.10 -0.04 48 0 9 0
29JUN27 29.00 P 0.00 0.00 0.00 6.86 -0.02 49 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 7.59 -0.05 49 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.37 -0.05 49 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.17 -0.06 49 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.01 -0.05 49 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.84 -0.06 50 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.70 -0.06 50 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.18 0.00 48 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.33 0.00 48 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.48 -0.01 48 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.67 0.00 48 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.85 -0.01 48 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.04 -0.01 48 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.24 0.00 48 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.70 +0.03 48 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.14 -0.01 48 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.65 -0.05 48 0 15 0
29SEP27 24.00 P 0.00 0.00 0.00 4.22 -0.03 48 0 10 0
29SEP27 25.00 P 0.00 0.00 0.00 4.84 +0.04 48 0 76 0
29SEP27 26.00 P 0.00 0.00 0.00 5.44 +0.02 48 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 6.13 +0.05 49 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 6.77 -0.05 49 0 15 0
29SEP27 29.00 P 0.00 0.00 0.00 7.49 -0.05 49 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 8.22 -0.05 49 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 8.97 -0.06 49 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 9.75 -0.06 49 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 10.56 -0.04 50 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 11.36 -0.05 50 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 12.19 -0.05 50 0 0 0
TOTAL PUT 103 3,649 +63
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$ 21.800
09OCT26 15.75 C 0.00 0.00 0.00 6.05 +0.17 0 0 0 0
09OCT26 16.00 C 0.00 0.00 0.00 5.80 +0.17 0 0 0 0
09OCT26 16.25 C 0.00 0.00 0.00 5.55 +0.17 0 0 0 0
09OCT26 16.50 C 0.00 0.00 0.00 5.30 +0.17 0 0 0 0
09OCT26 16.75 C 0.00 0.00 0.00 5.05 +0.17 0 0 0 0
09OCT26 17.00 C 0.00 0.00 0.00 4.80 +0.17 0 0 0 0
09OCT26 17.25 C 0.00 0.00 0.00 4.55 +0.17 0 0 0 0
09OCT26 17.50 C 0.00 0.00 0.00 4.30 +0.17 0 0 0 0
09OCT26 17.75 C 0.00 0.00 0.00 4.05 +0.17 0 0 0 0
09OCT26 18.00 C 0.00 0.00 0.00 3.80 +0.17 0 0 0 0
09OCT26 18.25 C 0.00 0.00 0.00 3.55 +0.17 0 0 0 0
09OCT26 18.50 C 0.00 0.00 0.00 3.30 +0.17 0 0 0 0
09OCT26 18.75 C 0.00 0.00 0.00 3.05 +0.17 0 0 0 0
09OCT26 19.00 C 0.00 0.00 0.00 2.81 +0.18 66 0 0 0
09OCT26 19.25 C 0.00 0.00 0.00 2.56 +0.18 61 0 0 0
09OCT26 19.50 C 0.00 0.00 0.00 2.31 +0.18 55 0 0 0
09OCT26 19.75 C 0.00 0.00 0.00 2.06 +0.18 49 0 0 0
09OCT26 20.00 C 0.00 0.00 0.00 1.81 +0.17 44 0 0 0
09OCT26 20.50 C 0.00 0.00 0.00 1.32 +0.17 40 0 0 0
09OCT26 21.00 C 0.00 0.00 0.00 0.85 +0.10 36 0 0 0
09OCT26 21.50 C 0.50 0.50 0.50 0.49 +0.06 40 1 346 0
09OCT26 22.00 C 0.22 0.22 0.22 0.24 +0.02 41 22 700 +22
09OCT26 22.50 C 0.00 0.00 0.00 0.09 -0.01 40 0 230 0
09OCT26 23.00 C 0.00 0.00 0.00 0.04 0.00 44 0 30 0
09OCT26 23.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
09OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
09OCT26 24.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
09OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
09OCT26 25.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
09OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
09OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 97 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 0.00 112 0 0 0
09OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
09OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
09OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
09OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
09OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
09OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
09OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
09OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
09OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
09OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
16OCT26 15.75 C 0.00 0.00 0.00 6.06 +0.17 0 0 0 0
16OCT26 16.00 C 0.00 0.00 0.00 5.81 +0.17 0 0 0 0
16OCT26 16.25 C 0.00 0.00 0.00 5.56 +0.17 0 0 0 0
16OCT26 16.50 C 0.00 0.00 0.00 5.31 +0.17 0 0 0 0
16OCT26 16.75 C 0.00 0.00 0.00 5.06 +0.17 0 0 0 0
16OCT26 17.00 C 0.00 0.00 0.00 4.82 +0.18 62 0 0 0
16OCT26 17.25 C 0.00 0.00 0.00 4.57 +0.18 58 0 0 0
16OCT26 17.50 C 0.00 0.00 0.00 4.32 +0.18 54 0 0 0
16OCT26 17.75 C 0.00 0.00 0.00 4.07 +0.18 51 0 0 0
16OCT26 18.00 C 0.00 0.00 0.00 3.82 +0.18 48 0 0 0
16OCT26 18.25 C 0.00 0.00 0.00 3.57 +0.18 44 0 0 0
16OCT26 18.50 C 0.00 0.00 0.00 3.32 +0.18 41 0 0 0
16OCT26 18.75 C 0.00 0.00 0.00 3.07 +0.17 38 0 0 0
16OCT26 19.00 C 0.00 0.00 0.00 2.83 +0.17 42 0 0 0
16OCT26 19.25 C 0.00 0.00 0.00 2.58 +0.16 38 0 0 0
16OCT26 19.50 C 0.00 0.00 0.00 2.34 +0.16 39 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 2.11 +0.16 40 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 1.88 +0.15 40 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 1.45 +0.13 40 0 0 0
16OCT26 21.00 C 0.00 0.00 0.00 1.03 +0.09 36 0 0 0
16OCT26 21.50 C 0.70 0.70 0.70 0.72 +0.07 38 15 15 +15
16OCT26 22.00 C 0.45 0.45 0.45 0.47 +0.04 38 25 25 +25
16OCT26 22.50 C 0.29 0.29 0.29 0.29 +0.01 38 15 15 +15
16OCT26 23.00 C 0.00 0.00 0.00 0.17 0.00 39 0 0 0
16OCT26 23.50 C 0.00 0.00 0.00 0.10 0.00 40 0 0 0
16OCT26 24.00 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
16OCT26 24.50 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
16OCT26 25.00 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
16OCT26 25.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
16OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
16OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
16OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
16OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
16OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
16OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
16OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
16OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
16OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 5.34 +0.17 46 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 4.85 +0.17 47 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 4.37 +0.17 49 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.89 +0.16 47 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 3.43 +0.15 47 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 2.99 +0.14 48 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 2.57 +0.13 47 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 2.18 +0.12 47 0 30 0
29OCT26 21.00 C 0.00 0.00 0.00 1.45 +0.08 45 0 30 0
29OCT26 22.00 C 0.99 0.99 0.99 0.94 +0.05 46 15 247 +15
29OCT26 23.00 C 0.63 0.63 0.59 0.59 +0.04 47 115 249 +115
29OCT26 24.00 C 0.36 0.36 0.36 0.35 +0.02 48 50 148 +47
29OCT26 25.00 C 0.00 0.00 0.00 0.19 +0.01 48 0 211 0
29OCT26 26.00 C 0.00 0.00 0.00 0.10 0.00 48 0 665 0
29OCT26 27.00 C 0.00 0.00 0.00 0.05 0.00 48 0 75 0
29OCT26 28.00 C 0.00 0.00 0.00 0.03 0.00 50 0 130 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 48 0 24 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 74 0 500 0
27NOV26 16.50 C 0.00 0.00 0.00 5.45 +0.16 46 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 4.99 +0.16 46 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 4.55 +0.15 47 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 4.12 +0.15 46 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 3.70 +0.13 46 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 3.31 +0.12 46 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 2.94 +0.11 46 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 2.60 +0.11 46 0 8 0
27NOV26 21.00 C 0.00 0.00 0.00 1.93 +0.08 44 0 15 0
27NOV26 22.00 C 0.00 0.00 0.00 1.44 +0.06 45 0 140 0
27NOV26 23.00 C 1.05 1.05 1.05 1.05 +0.04 45 2 75 0
27NOV26 24.00 C 0.00 0.00 0.00 0.76 +0.02 46 0 251 0
27NOV26 25.00 C 0.58 0.58 0.58 0.55 +0.02 47 25 195 -25
27NOV26 26.00 C 0.00 0.00 0.00 0.38 +0.02 47 0 127 0
27NOV26 27.00 C 0.00 0.00 0.00 0.25 +0.01 46 0 102 0
27NOV26 28.00 C 0.00 0.00 0.00 0.17 +0.01 47 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.11 0.00 47 0 19 0
27NOV26 30.00 C 0.00 0.00 0.00 0.07 0.00 47 0 45 0
27NOV26 31.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.03 0.00 47 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.02 0.00 48 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,230 0
30DEC26 16.50 C 0.00 0.00 0.00 5.60 +0.30 44 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.17 +0.29 44 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.75 +0.12 44 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.22 -0.02 39 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.97 +0.11 45 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.61 +0.10 45 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.26 +0.08 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.85 +0.07 42 0 60 0
30DEC26 21.00 C 0.00 0.00 0.00 2.29 +0.05 43 0 86 0
30DEC26 22.00 C 0.00 0.00 0.00 1.81 +0.03 43 0 144 0
30DEC26 23.00 C 0.00 0.00 0.00 1.42 +0.03 44 0 206 0
30DEC26 24.00 C 0.00 0.00 0.00 1.10 +0.02 44 0 78 0
30DEC26 25.00 C 0.00 0.00 0.00 0.85 +0.01 44 0 115 0
30DEC26 26.00 C 0.00 0.00 0.00 0.66 +0.01 45 0 30 0
30DEC26 27.00 C 0.00 0.00 0.00 0.49 -0.01 45 0 30 0
30DEC26 28.00 C 0.00 0.00 0.00 0.36 -0.01 45 0 48 0
30DEC26 29.00 C 0.00 0.00 0.00 0.27 0.00 45 0 18 0
30DEC26 30.00 C 0.00 0.00 0.00 0.19 -0.01 45 0 21 0
30DEC26 31.00 C 0.00 0.00 0.00 0.14 -0.01 45 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 0.10 -0.01 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.07 -0.01 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.05 -0.01 45 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.04 0.00 46 0 338 0
28JAN27 16.50 C 0.00 0.00 0.00 5.75 +0.13 44 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 5.34 +0.13 44 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 4.94 +0.12 44 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 4.56 +0.11 44 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 4.19 +0.10 44 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 3.85 +0.09 44 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 3.52 +0.08 44 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 3.11 +0.07 42 0 105 0
28JAN27 21.00 C 0.00 0.00 0.00 2.57 +0.05 42 0 120 0
28JAN27 22.00 C 0.00 0.00 0.00 2.10 +0.04 43 0 30 0
28JAN27 23.00 C 0.00 0.00 0.00 1.70 +0.03 43 0 90 0
28JAN27 24.00 C 0.00 0.00 0.00 1.36 +0.01 43 0 30 0
28JAN27 25.00 C 0.00 0.00 0.00 1.09 -0.01 43 0 30 0
28JAN27 26.00 C 0.00 0.00 0.00 0.89 -0.01 44 0 15 0
28JAN27 27.00 C 0.72 0.72 0.72 0.71 -0.01 44 14 30 0
28JAN27 28.00 C 0.00 0.00 0.00 0.56 0.00 45 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 0.43 -0.01 44 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 0.33 -0.01 44 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 0.25 -0.01 44 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.12 +0.14 45 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.57 -0.04 40 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.38 +0.13 45 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.04 +0.13 45 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.70 +0.11 45 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.39 +0.11 45 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.09 +0.11 45 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.80 +0.10 45 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.28 +0.19 45 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.72 +0.07 44 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 2.33 +0.07 44 0 15 0
30MAR27 24.00 C 0.00 0.00 0.00 1.98 +0.06 44 0 500 0
30MAR27 25.00 C 0.00 0.00 0.00 1.69 +0.05 45 0 1,410 0
30MAR27 26.00 C 0.00 0.00 0.00 1.44 +0.03 45 0 940 0
30MAR27 27.00 C 0.00 0.00 0.00 1.24 +0.03 46 0 27 0
30MAR27 28.00 C 0.00 0.00 0.00 1.06 +0.03 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.89 +0.03 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.74 +0.02 46 0 9 0
30MAR27 31.00 C 0.00 0.00 0.00 0.62 +0.02 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.50 0.00 45 0 4 0
30MAR27 33.00 C 0.00 0.00 0.00 0.43 +0.01 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.36 +0.01 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.30 +0.01 46 0 15 0
29JUN27 16.50 C 0.00 0.00 0.00 6.56 +0.31 47 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.22 +0.30 47 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 5.88 +0.28 47 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 5.40 +0.10 44 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.26 +0.25 47 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 4.82 +0.09 44 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 4.55 +0.08 44 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.29 +0.07 45 0 0 0
29JUN27 21.00 C 3.78 3.78 3.78 3.81 +0.07 45 15 60 +15
29JUN27 22.00 C 0.00 0.00 0.00 3.38 +0.06 45 0 150 0
29JUN27 23.00 C 0.00 0.00 0.00 2.99 +0.03 45 0 105 0
29JUN27 24.00 C 0.00 0.00 0.00 2.65 +0.02 46 0 125 0
29JUN27 25.00 C 0.00 0.00 0.00 2.36 +0.02 46 0 60 0
29JUN27 26.00 C 0.00 0.00 0.00 2.09 0.00 46 0 45 0
29JUN27 27.00 C 0.00 0.00 0.00 1.86 0.00 47 0 120 0
29JUN27 28.00 C 0.00 0.00 0.00 1.69 +0.03 48 0 45 0
29JUN27 29.00 C 0.00 0.00 0.00 1.48 +0.02 47 0 65 0
29JUN27 30.00 C 0.00 0.00 0.00 1.30 +0.01 47 0 15 0
29JUN27 31.00 C 0.00 0.00 0.00 1.14 +0.01 47 0 15 0
29JUN27 32.00 C 0.00 0.00 0.00 0.97 +0.01 47 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.88 0.00 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 0.77 0.00 47 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.67 0.00 47 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 6.88 +0.36 48 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 6.56 +0.35 48 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 6.25 +0.15 48 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 5.97 +0.33 48 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 5.69 +0.32 48 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 5.41 +0.30 48 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.00 +0.13 46 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 4.77 +0.13 46 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 4.31 +0.13 46 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 3.92 +0.12 47 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 3.54 +0.12 47 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 3.21 +0.11 47 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 2.90 +0.10 47 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 2.64 +0.06 47 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 2.42 +0.06 48 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 2.22 +0.05 48 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 2.03 +0.06 48 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 1.82 +0.03 48 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 1.68 +0.07 49 0 20 0
29SEP27 32.00 C 0.00 0.00 0.00 1.53 +0.06 49 0 18,000 0
29SEP27 33.00 C 0.00 0.00 0.00 1.39 +0.11 49 0 0 0
TOTAL CALL 314 29,336 +244
09OCT26 15.75 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
09OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
09OCT26 16.25 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
09OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
09OCT26 16.75 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
09OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
09OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
09OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
09OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
09OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
09OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 92 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 80 0 0 0
09OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
09OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
09OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
09OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
09OCT26 20.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
09OCT26 20.50 P 0.00 0.00 0.00 0.02 -0.04 43 0 75 0
09OCT26 21.00 P 0.00 0.00 0.00 0.07 -0.08 42 0 14 0
09OCT26 21.50 P 0.21 0.21 0.21 0.20 -0.13 42 30 210 +30
09OCT26 22.00 P 0.00 0.00 0.00 0.45 -0.17 43 0 30 0
09OCT26 22.50 P 0.00 0.00 0.00 0.81 -0.19 45 0 0 0
09OCT26 23.00 P 0.00 0.00 0.00 1.23 -0.22 43 0 0 0
09OCT26 23.50 P 0.00 0.00 0.00 1.70 -0.24 0 0 8 0
09OCT26 24.00 P 0.00 0.00 0.00 2.20 -0.18 0 0 0 0
09OCT26 24.50 P 0.00 0.00 0.00 2.70 -0.18 0 0 0 0
09OCT26 25.00 P 0.00 0.00 0.00 3.20 -0.18 0 0 0 0
09OCT26 25.50 P 0.00 0.00 0.00 3.70 -0.18 0 0 0 0
09OCT26 26.00 P 0.00 0.00 0.00 4.20 -0.18 0 0 0 0
09OCT26 26.50 P 0.00 0.00 0.00 4.70 -0.18 0 0 0 0
09OCT26 27.00 P 0.00 0.00 0.00 5.20 -0.18 0 0 0 0
09OCT26 27.50 P 0.00 0.00 0.00 5.70 -0.18 0 0 0 0
09OCT26 28.00 P 0.00 0.00 0.00 6.20 -0.18 0 0 0 0
09OCT26 28.50 P 0.00 0.00 0.00 6.70 -0.18 0 0 0 0
09OCT26 29.00 P 0.00 0.00 0.00 7.20 -0.18 0 0 0 0
09OCT26 29.50 P 0.00 0.00 0.00 7.70 -0.18 0 0 0 0
09OCT26 30.00 P 0.00 0.00 0.00 8.20 -0.18 0 0 0 0
09OCT26 30.50 P 0.00 0.00 0.00 8.70 -0.18 0 0 0 0
09OCT26 31.00 P 0.00 0.00 0.00 9.20 -0.18 0 0 0 0
09OCT26 31.50 P 0.00 0.00 0.00 9.70 -0.18 0 0 0 0
09OCT26 32.00 P 0.00 0.00 0.00 10.20 -0.18 0 0 0 0
09OCT26 32.50 P 0.00 0.00 0.00 10.70 -0.18 0 0 0 0
16OCT26 15.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
16OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
16OCT26 16.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
16OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
16OCT26 16.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
16OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
16OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
16OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
16OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
16OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
16OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
16OCT26 19.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
16OCT26 19.25 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
16OCT26 19.50 P 0.00 0.00 0.00 0.03 -0.02 41 0 0 0
16OCT26 19.75 P 0.00 0.00 0.00 0.04 -0.03 40 0 0 0
16OCT26 20.00 P 0.00 0.00 0.00 0.06 -0.04 39 0 0 0
16OCT26 20.50 P 0.14 0.14 0.13 0.13 -0.06 39 120 120 +120
16OCT26 21.00 P 0.27 0.27 0.24 0.25 -0.08 40 49 49 +49
16OCT26 21.50 P 0.45 0.46 0.41 0.43 -0.12 40 135 135 +135
16OCT26 22.00 P 0.72 0.72 0.67 0.69 -0.14 41 60 60 +60
16OCT26 22.50 P 0.00 0.00 0.00 1.02 -0.15 42 0 0 0
16OCT26 23.00 P 0.00 0.00 0.00 1.36 -0.16 39 0 0 0
16OCT26 23.50 P 0.00 0.00 0.00 1.78 -0.17 39 0 0 0
16OCT26 24.00 P 0.00 0.00 0.00 2.24 -0.17 40 0 0 0
16OCT26 24.50 P 0.00 0.00 0.00 2.71 -0.18 38 0 0 0
16OCT26 25.00 P 0.00 0.00 0.00 3.20 -0.18 0 0 0 0
16OCT26 25.50 P 0.00 0.00 0.00 3.70 -0.18 0 0 0 0
16OCT26 26.00 P 0.00 0.00 0.00 4.20 -0.18 0 0 0 0
16OCT26 26.50 P 0.00 0.00 0.00 4.70 -0.30 0 0 0 0
16OCT26 27.00 P 0.00 0.00 0.00 5.20 -0.18 0 0 0 0
16OCT26 27.50 P 0.00 0.00 0.00 5.70 -0.18 0 0 0 0
16OCT26 28.00 P 0.00 0.00 0.00 6.20 -0.18 0 0 0 0
16OCT26 28.50 P 0.00 0.00 0.00 6.70 -0.18 0 0 0 0
16OCT26 29.00 P 0.00 0.00 0.00 7.20 -0.18 0 0 0 0
16OCT26 29.50 P 0.00 0.00 0.00 7.70 -0.18 0 0 0 0
16OCT26 30.00 P 0.00 0.00 0.00 8.20 -0.18 0 0 0 0
16OCT26 30.50 P 0.00 0.00 0.00 8.70 -0.18 0 0 0 0
16OCT26 31.00 P 0.00 0.00 0.00 9.23 -0.15 108 0 0 0
16OCT26 31.50 P 0.00 0.00 0.00 9.70 -0.18 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.03 -0.02 48 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.06 -0.02 49 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.10 -0.02 48 0 220 0
29OCT26 19.00 P 0.00 0.00 0.00 0.15 -0.04 47 0 180 0
29OCT26 19.50 P 0.00 0.00 0.00 0.24 -0.05 48 0 420 0
29OCT26 20.00 P 0.00 0.00 0.00 0.35 -0.06 48 0 1,025 0
29OCT26 21.00 P 0.70 0.70 0.70 0.68 -0.09 48 2 1,618 +2
29OCT26 22.00 P 1.20 1.20 1.17 1.16 -0.13 49 115 1,165 +115
29OCT26 23.00 P 1.84 1.84 1.82 1.80 -0.10 50 90 677 +30
29OCT26 24.00 P 0.00 0.00 0.00 2.50 -0.16 48 0 322 0
29OCT26 25.00 P 0.00 0.00 0.00 3.35 -0.17 48 0 123 0
29OCT26 26.00 P 0.00 0.00 0.00 4.26 -0.18 47 0 15 0
29OCT26 27.00 P 0.00 0.00 0.00 5.22 -0.18 48 0 25 0
29OCT26 28.00 P 0.00 0.00 0.00 6.20 -0.18 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 7.20 -0.18 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 8.20 -0.18 0 0 5 0
29OCT26 31.00 P 0.00 0.00 0.00 9.23 -0.15 75 0 15 0
29OCT26 32.00 P 0.00 0.00 0.00 10.20 -0.18 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 11.20 -0.18 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 12.20 -0.18 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 13.20 -0.18 0 0 3 0
27NOV26 16.50 P 0.00 0.00 0.00 0.08 -0.02 47 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.12 -0.02 47 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.17 -0.03 47 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.24 -0.04 47 0 15 0
27NOV26 18.50 P 0.00 0.00 0.00 0.33 -0.05 47 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.44 -0.06 47 0 30 0
27NOV26 19.50 P 0.00 0.00 0.00 0.57 -0.07 47 0 40 0
27NOV26 20.00 P 0.00 0.00 0.00 0.74 -0.07 47 0 642 0
27NOV26 21.00 P 0.00 0.00 0.00 1.13 -0.10 47 0 160 0
27NOV26 22.00 P 0.00 0.00 0.00 1.64 -0.12 48 0 37 0
27NOV26 23.00 P 0.00 0.00 0.00 2.26 -0.13 48 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 2.88 -0.14 46 0 32 0
27NOV26 25.00 P 0.00 0.00 0.00 3.64 -0.16 46 0 90 0
27NOV26 26.00 P 0.00 0.00 0.00 4.61 -0.03 52 0 45 0
27NOV26 27.00 P 0.00 0.00 0.00 5.36 -0.17 46 0 20 0
27NOV26 28.00 P 0.00 0.00 0.00 6.28 -0.18 46 0 10 0
27NOV26 29.00 P 0.00 0.00 0.00 7.24 -0.17 47 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 8.32 -0.07 59 0 48 0
27NOV26 31.00 P 0.00 0.00 0.00 9.23 -0.15 53 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 10.20 -0.18 0 0 10 0
27NOV26 33.00 P 0.00 0.00 0.00 11.20 -0.18 0 0 5 0
27NOV26 34.00 P 0.00 0.00 0.00 12.20 -0.18 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 13.20 -0.18 0 0 21 0
30DEC26 16.50 P 0.00 0.00 0.00 0.19 -0.03 45 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.25 -0.05 45 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.33 -0.06 45 0 105 0
30DEC26 18.00 P 0.00 0.00 0.00 0.43 -0.06 45 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 0.55 -0.06 45 0 65 0
30DEC26 19.00 P 0.00 0.00 0.00 0.69 -0.07 45 0 70 0
30DEC26 19.50 P 0.00 0.00 0.00 0.84 -0.08 45 0 30 0
30DEC26 20.00 P 0.00 0.00 0.00 1.02 -0.10 45 0 255 0
30DEC26 21.00 P 0.00 0.00 0.00 1.46 -0.12 46 0 30 0
30DEC26 22.00 P 1.99 1.99 1.99 1.98 -0.14 46 15 208 +15
30DEC26 23.00 P 0.00 0.00 0.00 2.58 -0.16 46 0 210 0
30DEC26 24.00 P 0.00 0.00 0.00 3.17 -0.17 44 0 149 0
30DEC26 25.00 P 0.00 0.00 0.00 3.90 -0.30 44 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 4.69 -0.33 44 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.53 -0.35 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.42 -0.18 45 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.33 -0.41 45 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.32 -0.39 48 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.23 -0.18 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.21 -0.18 45 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.20 -0.18 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.20 -0.18 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.20 -0.18 0 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.29 -0.05 44 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.37 -0.06 44 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.48 -0.06 44 0 15 0
28JAN27 18.00 P 0.61 0.61 0.61 0.60 -0.06 45 10 10 +10
28JAN27 18.50 P 0.00 0.00 0.00 0.73 -0.08 45 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.89 -0.08 45 0 40 0
28JAN27 19.50 P 1.10 1.10 1.10 1.06 -0.09 45 15 30 +15
28JAN27 20.00 P 0.00 0.00 0.00 1.26 -0.10 45 0 0 0
28JAN27 21.00 P 1.72 1.72 1.72 1.70 -0.13 45 15 15 +15
28JAN27 22.00 P 2.26 2.26 2.26 2.23 -0.15 45 15 30 +15
28JAN27 23.00 P 0.00 0.00 0.00 2.83 -0.16 46 0 45 0
28JAN27 24.00 P 0.00 0.00 0.00 3.40 -0.26 44 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 4.24 -0.17 47 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 5.03 -0.18 48 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 5.86 -0.02 48 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 6.74 +0.01 50 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 7.66 -0.08 52 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 8.58 -0.13 53 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 9.28 -0.19 44 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.59 -0.04 46 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.71 -0.05 46 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.85 -0.05 46 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 0.99 -0.06 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.17 -0.06 46 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.35 -0.06 46 0 52 0
30MAR27 19.50 P 0.00 0.00 0.00 1.55 -0.08 46 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.77 -0.08 46 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.25 -0.09 47 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 2.78 -0.11 47 0 83 0
30MAR27 23.00 P 0.00 0.00 0.00 3.28 -0.21 45 0 90 0
30MAR27 24.00 P 0.00 0.00 0.00 4.04 -0.13 47 0 575 0
30MAR27 25.00 P 0.00 0.00 0.00 4.61 -0.13 45 0 1,470 0
30MAR27 26.00 P 0.00 0.00 0.00 5.34 -0.13 45 0 910 0
30MAR27 27.00 P 0.00 0.00 0.00 6.11 -0.15 45 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.91 -0.15 45 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.75 -0.16 45 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.61 -0.16 45 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.51 -0.16 45 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.68 +0.10 53 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.35 -0.17 45 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.54 -0.24 54 0 30 0
30MAR27 35.00 P 0.00 0.00 0.00 13.25 -0.18 45 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.09 -0.10 47 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.30 -0.08 47 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.48 -0.08 48 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.66 -0.09 48 0 18 0
29JUN27 18.50 P 0.00 0.00 0.00 1.88 -0.09 48 0 80 0
29JUN27 19.00 P 0.00 0.00 0.00 2.10 -0.10 48 0 15 0
29JUN27 19.50 P 0.00 0.00 0.00 2.32 -0.11 48 0 75 0
29JUN27 20.00 P 0.00 0.00 0.00 2.58 -0.11 48 0 45 0
29JUN27 21.00 P 0.00 0.00 0.00 3.10 -0.11 48 0 90 0
29JUN27 22.00 P 0.00 0.00 0.00 3.69 -0.12 48 0 117 0
29JUN27 23.00 P 0.00 0.00 0.00 4.29 -0.14 49 0 60 0
29JUN27 24.00 P 0.00 0.00 0.00 4.96 -0.15 49 0 45 0
29JUN27 25.00 P 0.00 0.00 0.00 5.65 -0.15 49 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.39 +0.03 49 0 25 0
29JUN27 27.00 P 0.00 0.00 0.00 6.93 -0.16 47 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.71 -0.40 47 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.75 +0.09 51 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.32 -0.45 47 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.45 -0.18 52 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.99 -0.51 47 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.87 -0.53 47 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.74 -0.56 47 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.63 -0.59 47 0 0 0
29SEP27 16.50 P 1.56 1.56 1.56 1.57 -0.03 49 20 20 +20
29SEP27 17.00 P 0.00 0.00 0.00 1.75 -0.04 49 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.94 -0.05 49 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.15 -0.07 48 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.39 -0.05 49 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.63 -0.04 49 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.88 -0.06 49 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.14 -0.06 49 0 1 0
29SEP27 21.00 P 0.00 0.00 0.00 3.69 -0.05 49 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.29 -0.06 50 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.91 -0.06 50 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.58 -0.07 50 0 15 0
29SEP27 25.00 P 0.00 0.00 0.00 6.09 -0.25 48 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 6.78 -0.09 48 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.74 -0.09 51 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.25 -0.34 48 0 30 0
29SEP27 29.00 P 0.00 0.00 0.00 9.03 -0.38 48 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 9.83 -0.10 48 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 10.63 -0.43 48 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 11.46 -0.12 48 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 12.31 -0.11 48 0 0 0
TOTAL PUT 691 12,969 +631
ALL CONTRACTS TOTAL 552,370 17,180,305 +264,052
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED